Auto Trader Group plc Transaction in Own Shares (9524V)
17 December 2021 - 4:12AM
UK Regulatory
TIDMAUTO
RNS Number : 9524V
Auto Trader Group plc
16 December 2021
16 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 16
December 2021 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 720.2541p per share:
Number of ordinary shares purchased: 245,015
Highest purchase price paid per share: 725.00p
Lowest purchase price paid per share: 716.00p
Following the above transaction, the Company has 952,149,514
ordinary shares in issue and holds 4,115,716 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 948,033,798 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)
235 725.0 08:10:14 XLON
----------------- ------------------- ---------------
600 725.0 08:10:14 XLON
----------------- ------------------- ---------------
944 724.4 08:10:22 XLON
----------------- ------------------- ---------------
283 722.2 08:12:30 XLON
----------------- ------------------- ---------------
483 722.2 08:12:30 XLON
----------------- ------------------- ---------------
737 722.8 08:14:41 XLON
----------------- ------------------- ---------------
199 722.8 08:14:41 XLON
----------------- ------------------- ---------------
816 722.4 08:17:11 XLON
----------------- ------------------- ---------------
137 721.8 08:24:04 XLON
----------------- ------------------- ---------------
428 721.8 08:24:04 XLON
----------------- ------------------- ---------------
97 721.8 08:24:04 XLON
----------------- ------------------- ---------------
101 721.8 08:24:04 XLON
----------------- ------------------- ---------------
90 721.8 08:24:04 XLON
----------------- ------------------- ---------------
550 721.6 08:24:08 XLON
----------------- ------------------- ---------------
443 723.4 08:26:45 XLON
----------------- ------------------- ---------------
384 723.2 08:26:56 XLON
----------------- ------------------- ---------------
527 723.2 08:26:56 XLON
----------------- ------------------- ---------------
827 723.0 08:27:17 XLON
----------------- ------------------- ---------------
688 722.4 08:31:07 XLON
----------------- ------------------- ---------------
209 722.4 08:31:07 XLON
----------------- ------------------- ---------------
550 723.6 08:33:48 XLON
----------------- ------------------- ---------------
87 723.4 08:34:24 XLON
----------------- ------------------- ---------------
813 723.4 08:34:24 XLON
----------------- ------------------- ---------------
154 723.2 08:34:52 XLON
----------------- ------------------- ---------------
348 723.2 08:34:52 XLON
----------------- ------------------- ---------------
370 723.2 08:34:52 XLON
----------------- ------------------- ---------------
211 724.0 08:36:59 XLON
----------------- ------------------- ---------------
449 724.0 08:36:59 XLON
----------------- ------------------- ---------------
111 724.0 08:36:59 XLON
----------------- ------------------- ---------------
903 725.0 08:38:37 XLON
----------------- ------------------- ---------------
779 724.8 08:39:24 XLON
----------------- ------------------- ---------------
104 724.8 08:39:24 XLON
----------------- ------------------- ---------------
604 724.0 08:39:37 XLON
----------------- ------------------- ---------------
298 724.0 08:39:37 XLON
----------------- ------------------- ---------------
457 723.6 08:41:50 XLON
----------------- ------------------- ---------------
36 723.6 08:41:50 XLON
----------------- ------------------- ---------------
126 723.6 08:41:50 XLON
----------------- ------------------- ---------------
198 723.6 08:41:50 XLON
----------------- ------------------- ---------------
163 723.8 08:42:23 XLON
----------------- ------------------- ---------------
300 723.8 08:42:23 XLON
----------------- ------------------- ---------------
50 723.8 08:44:28 XLON
----------------- ------------------- ---------------
91 723.8 08:44:28 XLON
----------------- ------------------- ---------------
708 723.8 08:44:28 XLON
----------------- ------------------- ---------------
110 724.0 08:46:16 XLON
----------------- ------------------- ---------------
169 724.0 08:46:16 XLON
----------------- ------------------- ---------------
100 724.0 08:46:16 XLON
----------------- ------------------- ---------------
383 724.0 08:46:16 XLON
----------------- ------------------- ---------------
773 723.8 08:46:23 XLON
----------------- ------------------- ---------------
805 722.4 08:48:38 XLON
----------------- ------------------- ---------------
442 722.0 08:48:48 XLON
----------------- ------------------- ---------------
423 722.0 08:48:48 XLON
----------------- ------------------- ---------------
550 722.0 08:50:55 XLON
----------------- ------------------- ---------------
214 722.8 08:53:12 XLON
----------------- ------------------- ---------------
716 722.8 08:53:12 XLON
----------------- ------------------- ---------------
576 722.6 08:54:29 XLON
----------------- ------------------- ---------------
207 722.6 08:54:29 XLON
----------------- ------------------- ---------------
300 722.4 08:54:29 XLON
----------------- ------------------- ---------------
16 722.6 08:54:29 XLON
----------------- ------------------- ---------------
550 722.6 08:54:29 XLON
----------------- ------------------- ---------------
757 722.8 08:57:41 XLON
----------------- ------------------- ---------------
832 722.6 09:00:55 XLON
----------------- ------------------- ---------------
808 722.2 09:04:10 XLON
----------------- ------------------- ---------------
261 721.6 09:06:14 XLON
----------------- ------------------- ---------------
641 721.6 09:06:14 XLON
----------------- ------------------- ---------------
261 722.2 09:07:46 XLON
----------------- ------------------- ---------------
363 722.2 09:07:46 XLON
----------------- ------------------- ---------------
495 722.0 09:08:02 XLON
----------------- ------------------- ---------------
237 722.0 09:08:02 XLON
----------------- ------------------- ---------------
89 722.0 09:08:02 XLON
----------------- ------------------- ---------------
238 721.8 09:08:29 XLON
----------------- ------------------- ---------------
550 721.8 09:08:29 XLON
----------------- ------------------- ---------------
741 721.0 09:12:47 XLON
----------------- ------------------- ---------------
29 721.0 09:12:47 XLON
----------------- ------------------- ---------------
161 720.0 09:14:12 XLON
----------------- ------------------- ---------------
309 720.0 09:14:12 XLON
----------------- ------------------- ---------------
175 720.8 09:16:18 XLON
----------------- ------------------- ---------------
300 720.8 09:16:18 XLON
----------------- ------------------- ---------------
300 720.6 09:16:52 XLON
----------------- ------------------- ---------------
934 720.8 09:16:52 XLON
----------------- ------------------- ---------------
290 720.8 09:16:52 XLON
----------------- ------------------- ---------------
271 721.4 09:20:29 XLON
----------------- ------------------- ---------------
650 721.4 09:20:29 XLON
----------------- ------------------- ---------------
231 721.4 09:20:29 XLON
----------------- ------------------- ---------------
550 721.4 09:20:29 XLON
----------------- ------------------- ---------------
787 721.4 09:23:32 XLON
----------------- ------------------- ---------------
854 720.8 09:24:49 XLON
----------------- ------------------- ---------------
300 719.4 09:27:10 XLON
----------------- ------------------- ---------------
448 719.2 09:27:22 XLON
----------------- ------------------- ---------------
57 719.2 09:27:22 XLON
----------------- ------------------- ---------------
937 719.8 09:28:57 XLON
----------------- ------------------- ---------------
61 720.4 09:33:34 XLON
----------------- ------------------- ---------------
115 720.4 09:33:50 XLON
----------------- ------------------- ---------------
157 720.4 09:34:51 XLON
----------------- ------------------- ---------------
328 720.4 09:34:52 XLON
----------------- ------------------- ---------------
496 720.2 09:35:00 XLON
----------------- ------------------- ---------------
456 720.2 09:35:00 XLON
----------------- ------------------- ---------------
300 720.2 09:35:06 XLON
----------------- ------------------- ---------------
300 720.2 09:36:26 XLON
----------------- ------------------- ---------------
164 719.8 09:36:51 XLON
----------------- ------------------- ---------------
300 719.8 09:36:51 XLON
----------------- ------------------- ---------------
95 719.8 09:41:27 XLON
----------------- ------------------- ---------------
715 719.8 09:41:27 XLON
----------------- ------------------- ---------------
934 720.0 09:42:10 XLON
----------------- ------------------- ---------------
300 720.2 09:43:22 XLON
----------------- ------------------- ---------------
155 720.6 09:44:32 XLON
----------------- ------------------- ---------------
550 720.6 09:44:32 XLON
----------------- ------------------- ---------------
300 720.6 09:44:32 XLON
----------------- ------------------- ---------------
6 720.6 09:46:42 XLON
----------------- ------------------- ---------------
571 720.6 09:47:35 XLON
----------------- ------------------- ---------------
318 720.6 09:47:35 XLON
----------------- ------------------- ---------------
809 720.0 09:47:36 XLON
----------------- ------------------- ---------------
829 719.4 09:48:39 XLON
----------------- ------------------- ---------------
791 719.2 09:52:56 XLON
----------------- ------------------- ---------------
874 719.0 09:53:45 XLON
----------------- ------------------- ---------------
460 718.6 09:56:22 XLON
----------------- ------------------- ---------------
44 718.2 09:56:44 XLON
----------------- ------------------- ---------------
743 718.2 09:57:00 XLON
----------------- ------------------- ---------------
300 718.0 09:58:20 XLON
----------------- ------------------- ---------------
296 718.6 10:00:14 XLON
----------------- ------------------- ---------------
542 718.6 10:00:14 XLON
----------------- ------------------- ---------------
139 718.4 10:00:40 XLON
----------------- ------------------- ---------------
290 718.4 10:00:40 XLON
----------------- ------------------- ---------------
495 718.4 10:00:46 XLON
----------------- ------------------- ---------------
372 718.4 10:00:46 XLON
----------------- ------------------- ---------------
300 718.4 10:00:46 XLON
----------------- ------------------- ---------------
949 719.0 10:05:36 XLON
----------------- ------------------- ---------------
310 718.8 10:05:36 XLON
----------------- ------------------- ---------------
363 718.8 10:05:36 XLON
----------------- ------------------- ---------------
550 718.8 10:05:36 XLON
----------------- ------------------- ---------------
7 719.2 10:08:12 XLON
----------------- ------------------- ---------------
860 719.2 10:08:12 XLON
----------------- ------------------- ---------------
188 719.0 10:10:03 XLON
----------------- ------------------- ---------------
300 719.0 10:10:03 XLON
----------------- ------------------- ---------------
607 719.0 10:10:12 XLON
----------------- ------------------- ---------------
55 719.0 10:10:12 XLON
----------------- ------------------- ---------------
27 719.0 10:10:12 XLON
----------------- ------------------- ---------------
195 719.0 10:10:12 XLON
----------------- ------------------- ---------------
64 719.0 10:10:12 XLON
----------------- ------------------- ---------------
407 719.0 10:13:20 XLON
----------------- ------------------- ---------------
503 719.0 10:13:20 XLON
----------------- ------------------- ---------------
14 719.0 10:13:20 XLON
----------------- ------------------- ---------------
773 719.0 10:15:28 XLON
----------------- ------------------- ---------------
101 718.8 10:21:37 XLON
----------------- ------------------- ---------------
388 719.0 10:21:37 XLON
----------------- ------------------- ---------------
290 719.0 10:21:37 XLON
----------------- ------------------- ---------------
776 718.8 10:21:39 XLON
----------------- ------------------- ---------------
816 718.6 10:21:58 XLON
----------------- ------------------- ---------------
867 719.4 10:25:30 XLON
----------------- ------------------- ---------------
252 719.0 10:27:09 XLON
----------------- ------------------- ---------------
550 719.0 10:27:09 XLON
----------------- ------------------- ---------------
830 719.0 10:28:35 XLON
----------------- ------------------- ---------------
316 719.2 10:29:52 XLON
----------------- ------------------- ---------------
97 719.2 10:29:52 XLON
----------------- ------------------- ---------------
97 719.2 10:29:52 XLON
----------------- ------------------- ---------------
510 720.2 10:33:25 XLON
----------------- ------------------- ---------------
158 720.2 10:33:25 XLON
----------------- ------------------- ---------------
218 720.2 10:33:25 XLON
----------------- ------------------- ---------------
550 720.2 10:33:25 XLON
----------------- ------------------- ---------------
781 719.8 10:34:58 XLON
----------------- ------------------- ---------------
495 719.6 10:34:58 XLON
----------------- ------------------- ---------------
310 719.6 10:34:58 XLON
----------------- ------------------- ---------------
550 719.4 10:35:42 XLON
----------------- ------------------- ---------------
798 719.6 10:40:05 XLON
----------------- ------------------- ---------------
208 719.8 10:41:53 XLON
----------------- ------------------- ---------------
300 719.8 10:41:53 XLON
----------------- ------------------- ---------------
208 719.8 10:41:53 XLON
----------------- ------------------- ---------------
300 719.8 10:41:53 XLON
----------------- ------------------- ---------------
922 720.2 10:46:14 XLON
----------------- ------------------- ---------------
208 720.4 10:48:03 XLON
----------------- ------------------- ---------------
300 720.4 10:48:03 XLON
----------------- ------------------- ---------------
456 720.2 10:48:53 XLON
----------------- ------------------- ---------------
303 720.2 10:48:53 XLON
----------------- ------------------- ---------------
763 720.2 10:50:39 XLON
----------------- ------------------- ---------------
62 720.8 10:51:02 XLON
----------------- ------------------- ---------------
155 720.8 10:51:03 XLON
----------------- ------------------- ---------------
300 720.8 10:51:03 XLON
----------------- ------------------- ---------------
441 721.0 10:52:33 XLON
----------------- ------------------- ---------------
132 721.0 10:53:28 XLON
----------------- ------------------- ---------------
633 721.0 10:53:28 XLON
----------------- ------------------- ---------------
768 721.8 10:59:43 XLON
----------------- ------------------- ---------------
238 722.0 10:59:43 XLON
----------------- ------------------- ---------------
314 722.0 10:59:43 XLON
----------------- ------------------- ---------------
300 722.0 10:59:43 XLON
----------------- ------------------- ---------------
363 722.6 11:00:15 XLON
----------------- ------------------- ---------------
550 722.6 11:00:15 XLON
----------------- ------------------- ---------------
17 722.2 11:01:50 XLON
----------------- ------------------- ---------------
600 722.2 11:01:50 XLON
----------------- ------------------- ---------------
283 722.2 11:01:50 XLON
----------------- ------------------- ---------------
867 721.8 11:03:04 XLON
----------------- ------------------- ---------------
139 722.2 11:04:04 XLON
----------------- ------------------- ---------------
652 722.2 11:04:07 XLON
----------------- ------------------- ---------------
539 722.2 11:06:07 XLON
----------------- ------------------- ---------------
744 722.4 11:06:07 XLON
----------------- ------------------- ---------------
181 722.0 11:07:56 XLON
----------------- ------------------- ---------------
720 722.0 11:07:56 XLON
----------------- ------------------- ---------------
88 722.2 11:09:14 XLON
----------------- ------------------- ---------------
150 722.2 11:09:14 XLON
----------------- ------------------- ---------------
197 722.2 11:09:14 XLON
----------------- ------------------- ---------------
250 722.4 11:12:08 XLON
----------------- ------------------- ---------------
91 723.0 11:13:53 XLON
----------------- ------------------- ---------------
778 722.6 11:14:00 XLON
----------------- ------------------- ---------------
248 722.8 11:14:00 XLON
----------------- ------------------- ---------------
58 722.8 11:14:00 XLON
----------------- ------------------- ---------------
270 722.8 11:14:00 XLON
----------------- ------------------- ---------------
300 722.8 11:14:00 XLON
----------------- ------------------- ---------------
917 722.2 11:14:02 XLON
----------------- ------------------- ---------------
211 722.6 11:14:37 XLON
----------------- ------------------- ---------------
23 722.6 11:14:37 XLON
----------------- ------------------- ---------------
758 723.0 11:16:32 XLON
----------------- ------------------- ---------------
857 722.8 11:17:08 XLON
----------------- ------------------- ---------------
926 722.6 11:19:44 XLON
----------------- ------------------- ---------------
39 724.2 11:27:00 XLON
----------------- ------------------- ---------------
39 724.2 11:27:00 XLON
----------------- ------------------- ---------------
76 724.2 11:27:00 XLON
----------------- ------------------- ---------------
39 724.2 11:27:00 XLON
----------------- ------------------- ---------------
76 724.2 11:27:00 XLON
----------------- ------------------- ---------------
39 724.2 11:27:00 XLON
----------------- ------------------- ---------------
76 724.2 11:27:00 XLON
----------------- ------------------- ---------------
39 724.2 11:27:00 XLON
----------------- ------------------- ---------------
76 724.2 11:27:00 XLON
----------------- ------------------- ---------------
95 724.2 11:27:00 XLON
----------------- ------------------- ---------------
41 724.2 11:27:00 XLON
----------------- ------------------- ---------------
184 724.2 11:27:00 XLON
----------------- ------------------- ---------------
95 724.2 11:27:00 XLON
----------------- ------------------- ---------------
41 724.2 11:27:00 XLON
----------------- ------------------- ---------------
184 724.2 11:27:00 XLON
----------------- ------------------- ---------------
95 724.2 11:27:00 XLON
----------------- ------------------- ---------------
41 724.2 11:27:00 XLON
----------------- ------------------- ---------------
115 724.0 11:27:00 XLON
----------------- ------------------- ---------------
300 724.0 11:27:00 XLON
----------------- ------------------- ---------------
550 724.0 11:27:00 XLON
----------------- ------------------- ---------------
82 723.8 11:28:02 XLON
----------------- ------------------- ---------------
119 723.8 11:28:02 XLON
----------------- ------------------- ---------------
913 723.6 11:30:11 XLON
----------------- ------------------- ---------------
889 723.8 11:31:39 XLON
----------------- ------------------- ---------------
873 723.8 11:34:16 XLON
----------------- ------------------- ---------------
118 723.8 11:35:27 XLON
----------------- ------------------- ---------------
312 723.8 11:35:27 XLON
----------------- ------------------- ---------------
300 724.0 11:36:30 XLON
----------------- ------------------- ---------------
435 723.6 11:38:16 XLON
----------------- ------------------- ---------------
466 723.6 11:38:16 XLON
----------------- ------------------- ---------------
773 724.6 11:42:03 XLON
----------------- ------------------- ---------------
48 724.6 11:42:03 XLON
----------------- ------------------- ---------------
296 724.6 11:42:03 XLON
----------------- ------------------- ---------------
221 724.6 11:42:03 XLON
----------------- ------------------- ---------------
449 724.6 11:42:03 XLON
----------------- ------------------- ---------------
269 724.4 11:42:03 XLON
----------------- ------------------- ---------------
780 724.0 11:45:43 XLON
----------------- ------------------- ---------------
109 724.2 11:47:20 XLON
----------------- ------------------- ---------------
235 724.2 11:47:20 XLON
----------------- ------------------- ---------------
235 724.2 11:47:20 XLON
----------------- ------------------- ---------------
235 724.2 11:47:20 XLON
----------------- ------------------- ---------------
235 724.2 11:47:20 XLON
----------------- ------------------- ---------------
235 724.2 11:47:20 XLON
----------------- ------------------- ---------------
290 724.2 11:47:29 XLON
----------------- ------------------- ---------------
124 724.2 11:47:29 XLON
----------------- ------------------- ---------------
53 724.2 11:47:29 XLON
----------------- ------------------- ---------------
239 724.2 11:47:29 XLON
----------------- ------------------- ---------------
226 724.2 11:48:04 XLON
----------------- ------------------- ---------------
233 724.2 11:48:04 XLON
----------------- ------------------- ---------------
925 723.8 11:49:56 XLON
----------------- ------------------- ---------------
920 723.4 11:52:19 XLON
----------------- ------------------- ---------------
767 723.4 11:54:15 XLON
----------------- ------------------- ---------------
853 723.2 11:55:44 XLON
----------------- ------------------- ---------------
774 722.6 12:00:02 XLON
----------------- ------------------- ---------------
821 721.8 12:00:23 XLON
----------------- ------------------- ---------------
291 721.0 12:01:13 XLON
----------------- ------------------- ---------------
300 720.8 12:02:09 XLON
----------------- ------------------- ---------------
817 721.4 12:03:41 XLON
----------------- ------------------- ---------------
581 721.4 12:05:32 XLON
----------------- ------------------- ---------------
294 721.4 12:05:32 XLON
----------------- ------------------- ---------------
674 722.0 12:07:12 XLON
----------------- ------------------- ---------------
135 722.0 12:07:12 XLON
----------------- ------------------- ---------------
922 721.0 12:08:24 XLON
----------------- ------------------- ---------------
822 721.4 12:12:43 XLON
----------------- ------------------- ---------------
550 721.4 12:12:43 XLON
----------------- ------------------- ---------------
243 721.6 12:12:43 XLON
----------------- ------------------- ---------------
763 721.6 12:17:34 XLON
----------------- ------------------- ---------------
300 721.0 12:19:01 XLON
----------------- ------------------- ---------------
300 721.0 12:19:01 XLON
----------------- ------------------- ---------------
145 721.4 12:26:20 XLON
----------------- ------------------- ---------------
600 721.4 12:26:20 XLON
----------------- ------------------- ---------------
130 721.4 12:26:20 XLON
----------------- ------------------- ---------------
303 721.4 12:26:20 XLON
----------------- ------------------- ---------------
550 721.4 12:26:20 XLON
----------------- ------------------- ---------------
767 721.2 12:28:50 XLON
----------------- ------------------- ---------------
265 721.0 12:29:50 XLON
----------------- ------------------- ---------------
300 721.0 12:29:50 XLON
----------------- ------------------- ---------------
885 721.0 12:30:56 XLON
----------------- ------------------- ---------------
757 721.2 12:36:50 XLON
----------------- ------------------- ---------------
852 721.2 12:40:10 XLON
----------------- ------------------- ---------------
908 721.2 12:40:10 XLON
----------------- ------------------- ---------------
476 721.0 12:41:58 XLON
----------------- ------------------- ---------------
300 721.0 12:41:58 XLON
----------------- ------------------- ---------------
834 720.6 12:45:08 XLON
----------------- ------------------- ---------------
882 720.4 12:46:34 XLON
----------------- ------------------- ---------------
933 720.4 12:50:41 XLON
----------------- ------------------- ---------------
300 720.6 12:55:21 XLON
----------------- ------------------- ---------------
550 720.6 12:55:21 XLON
----------------- ------------------- ---------------
875 720.4 12:57:24 XLON
----------------- ------------------- ---------------
300 720.4 12:59:04 XLON
----------------- ------------------- ---------------
155 720.4 13:00:04 XLON
----------------- ------------------- ---------------
155 720.4 13:00:04 XLON
----------------- ------------------- ---------------
809 720.0 13:02:21 XLON
----------------- ------------------- ---------------
300 720.2 13:06:38 XLON
----------------- ------------------- ---------------
300 720.2 13:08:36 XLON
----------------- ------------------- ---------------
152 720.2 13:10:48 XLON
----------------- ------------------- ---------------
300 720.2 13:10:48 XLON
----------------- ------------------- ---------------
135 720.2 13:10:48 XLON
----------------- ------------------- ---------------
300 720.2 13:10:48 XLON
----------------- ------------------- ---------------
114 720.2 13:10:48 XLON
----------------- ------------------- ---------------
550 720.2 13:10:48 XLON
----------------- ------------------- ---------------
293 720.2 13:10:48 XLON
----------------- ------------------- ---------------
283 720.0 13:10:48 XLON
----------------- ------------------- ---------------
550 720.0 13:10:48 XLON
----------------- ------------------- ---------------
392 720.0 13:15:22 XLON
----------------- ------------------- ---------------
259 720.0 13:15:22 XLON
----------------- ------------------- ---------------
332 720.2 13:18:18 XLON
----------------- ------------------- ---------------
300 720.2 13:18:51 XLON
----------------- ------------------- ---------------
932 720.0 13:19:26 XLON
----------------- ------------------- ---------------
815 720.0 13:23:37 XLON
----------------- ------------------- ---------------
265 720.2 13:26:02 XLON
----------------- ------------------- ---------------
20 720.2 13:26:02 XLON
----------------- ------------------- ---------------
118 720.2 13:26:02 XLON
----------------- ------------------- ---------------
44 720.2 13:27:42 XLON
----------------- ------------------- ---------------
280 720.2 13:27:42 XLON
----------------- ------------------- ---------------
88 720.0 13:30:17 XLON
----------------- ------------------- ---------------
300 720.0 13:30:17 XLON
----------------- ------------------- ---------------
759 719.8 13:31:11 XLON
----------------- ------------------- ---------------
782 719.6 13:31:43 XLON
----------------- ------------------- ---------------
873 720.0 13:36:13 XLON
----------------- ------------------- ---------------
166 720.0 13:40:19 XLON
----------------- ------------------- ---------------
659 720.0 13:40:19 XLON
----------------- ------------------- ---------------
414 720.0 13:40:46 XLON
----------------- ------------------- ---------------
379 720.0 13:40:46 XLON
----------------- ------------------- ---------------
572 719.8 13:42:51 XLON
----------------- ------------------- ---------------
206 719.8 13:42:51 XLON
----------------- ------------------- ---------------
308 719.8 13:45:50 XLON
----------------- ------------------- ---------------
300 719.8 13:45:50 XLON
----------------- ------------------- ---------------
488 719.8 13:46:02 XLON
----------------- ------------------- ---------------
222 719.8 13:46:02 XLON
----------------- ------------------- ---------------
904 719.6 13:46:03 XLON
----------------- ------------------- ---------------
931 720.0 13:52:09 XLON
----------------- ------------------- ---------------
244 720.0 13:52:09 XLON
----------------- ------------------- ---------------
300 720.0 13:52:09 XLON
----------------- ------------------- ---------------
370 720.0 13:52:09 XLON
----------------- ------------------- ---------------
468 720.2 13:53:32 XLON
----------------- ------------------- ---------------
71 720.2 13:53:32 XLON
----------------- ------------------- ---------------
39 720.2 13:53:32 XLON
----------------- ------------------- ---------------
876 720.0 13:55:07 XLON
----------------- ------------------- ---------------
860 720.0 14:00:02 XLON
----------------- ------------------- ---------------
291 720.0 14:00:02 XLON
----------------- ------------------- ---------------
550 720.0 14:00:02 XLON
----------------- ------------------- ---------------
890 719.4 14:00:18 XLON
----------------- ------------------- ---------------
170 719.8 14:05:28 XLON
----------------- ------------------- ---------------
1094 719.8 14:06:20 XLON
----------------- ------------------- ---------------
896 719.4 14:06:21 XLON
----------------- ------------------- ---------------
550 721.2 14:09:40 XLON
----------------- ------------------- ---------------
924 721.0 14:10:19 XLON
----------------- ------------------- ---------------
453 721.2 14:12:31 XLON
----------------- ------------------- ---------------
341 721.2 14:12:31 XLON
----------------- ------------------- ---------------
490 721.2 14:12:31 XLON
----------------- ------------------- ---------------
112 721.2 14:12:31 XLON
----------------- ------------------- ---------------
203 721.4 14:14:21 XLON
----------------- ------------------- ---------------
702 721.4 14:14:21 XLON
----------------- ------------------- ---------------
815 720.8 14:15:00 XLON
----------------- ------------------- ---------------
18 720.8 14:15:11 XLON
----------------- ------------------- ---------------
760 720.4 14:16:12 XLON
----------------- ------------------- ---------------
809 720.2 14:18:02 XLON
----------------- ------------------- ---------------
907 720.0 14:20:13 XLON
----------------- ------------------- ---------------
186 720.4 14:21:32 XLON
----------------- ------------------- ---------------
92 720.4 14:21:32 XLON
----------------- ------------------- ---------------
300 720.4 14:21:32 XLON
----------------- ------------------- ---------------
907 720.2 14:23:57 XLON
----------------- ------------------- ---------------
300 720.2 14:24:16 XLON
----------------- ------------------- ---------------
151 720.2 14:24:16 XLON
----------------- ------------------- ---------------
64 720.2 14:24:16 XLON
----------------- ------------------- ---------------
151 720.2 14:24:16 XLON
----------------- ------------------- ---------------
64 720.2 14:24:16 XLON
----------------- ------------------- ---------------
760 720.2 14:26:02 XLON
----------------- ------------------- ---------------
59 720.2 14:26:03 XLON
----------------- ------------------- ---------------
867 720.2 14:27:26 XLON
----------------- ------------------- ---------------
275 720.4 14:30:04 XLON
----------------- ------------------- ---------------
142 720.4 14:30:04 XLON
----------------- ------------------- ---------------
275 720.4 14:30:04 XLON
----------------- ------------------- ---------------
275 720.4 14:30:04 XLON
----------------- ------------------- ---------------
550 720.4 14:30:04 XLON
----------------- ------------------- ---------------
831 720.0 14:30:21 XLON
----------------- ------------------- ---------------
106 720.0 14:30:21 XLON
----------------- ------------------- ---------------
270 720.0 14:30:21 XLON
----------------- ------------------- ---------------
371 720.0 14:30:21 XLON
----------------- ------------------- ---------------
550 720.0 14:30:44 XLON
----------------- ------------------- ---------------
858 719.6 14:31:11 XLON
----------------- ------------------- ---------------
550 719.8 14:31:26 XLON
----------------- ------------------- ---------------
859 719.8 14:32:01 XLON
----------------- ------------------- ---------------
550 719.8 14:32:01 XLON
----------------- ------------------- ---------------
600 720.4 14:35:00 XLON
----------------- ------------------- ---------------
198 720.4 14:35:00 XLON
----------------- ------------------- ---------------
219 720.4 14:35:06 XLON
----------------- ------------------- ---------------
333 720.4 14:35:06 XLON
----------------- ------------------- ---------------
931 720.6 14:35:54 XLON
----------------- ------------------- ---------------
27 720.8 14:35:54 XLON
----------------- ------------------- ---------------
299 720.8 14:35:54 XLON
----------------- ------------------- ---------------
79 720.8 14:35:54 XLON
----------------- ------------------- ---------------
208 720.8 14:35:54 XLON
----------------- ------------------- ---------------
300 720.8 14:35:54 XLON
----------------- ------------------- ---------------
893 720.2 14:35:56 XLON
----------------- ------------------- ---------------
316 719.8 14:37:29 XLON
----------------- ------------------- ---------------
508 719.8 14:37:29 XLON
----------------- ------------------- ---------------
864 719.4 14:38:35 XLON
----------------- ------------------- ---------------
381 719.6 14:39:51 XLON
----------------- ------------------- ---------------
313 719.6 14:40:43 XLON
----------------- ------------------- ---------------
627 719.6 14:40:43 XLON
----------------- ------------------- ---------------
903 719.0 14:42:11 XLON
----------------- ------------------- ---------------
789 719.0 14:45:16 XLON
----------------- ------------------- ---------------
875 718.8 14:45:21 XLON
----------------- ------------------- ---------------
284 718.8 14:45:33 XLON
----------------- ------------------- ---------------
550 718.8 14:45:33 XLON
----------------- ------------------- ---------------
61 719.4 14:48:57 XLON
----------------- ------------------- ---------------
220 719.4 14:48:57 XLON
----------------- ------------------- ---------------
576 719.4 14:48:57 XLON
----------------- ------------------- ---------------
384 719.4 14:48:57 XLON
----------------- ------------------- ---------------
35 719.4 14:48:57 XLON
----------------- ------------------- ---------------
300 719.8 14:49:35 XLON
----------------- ------------------- ---------------
769 719.6 14:50:14 XLON
----------------- ------------------- ---------------
14 719.6 14:50:18 XLON
----------------- ------------------- ---------------
300 719.6 14:50:18 XLON
----------------- ------------------- ---------------
231 719.4 14:50:36 XLON
----------------- ------------------- ---------------
540 719.4 14:50:36 XLON
----------------- ------------------- ---------------
299 720.0 14:53:04 XLON
----------------- ------------------- ---------------
550 720.0 14:53:04 XLON
----------------- ------------------- ---------------
135 720.2 14:53:04 XLON
----------------- ------------------- ---------------
473 720.6 14:54:52 XLON
----------------- ------------------- ---------------
542 720.6 14:54:52 XLON
----------------- ------------------- ---------------
300 720.6 14:54:52 XLON
----------------- ------------------- ---------------
550 720.8 14:55:08 XLON
----------------- ------------------- ---------------
300 720.8 14:55:35 XLON
----------------- ------------------- ---------------
835 720.6 14:55:39 XLON
----------------- ------------------- ---------------
270 720.4 14:57:12 XLON
----------------- ------------------- ---------------
300 720.4 14:57:13 XLON
----------------- ------------------- ---------------
880 720.2 14:57:40 XLON
----------------- ------------------- ---------------
792 719.6 14:58:10 XLON
----------------- ------------------- ---------------
153 719.6 14:59:43 XLON
----------------- ------------------- ---------------
666 719.6 14:59:43 XLON
----------------- ------------------- ---------------
269 719.6 14:59:43 XLON
----------------- ------------------- ---------------
915 719.0 15:01:19 XLON
----------------- ------------------- ---------------
862 718.8 15:01:42 XLON
----------------- ------------------- ---------------
300 718.8 15:02:38 XLON
----------------- ------------------- ---------------
550 719.2 15:03:16 XLON
----------------- ------------------- ---------------
879 720.0 15:05:42 XLON
----------------- ------------------- ---------------
797 720.0 15:06:42 XLON
----------------- ------------------- ---------------
53 720.0 15:06:52 XLON
----------------- ------------------- ---------------
550 720.0 15:06:52 XLON
----------------- ------------------- ---------------
300 720.0 15:06:52 XLON
----------------- ------------------- ---------------
300 720.0 15:07:01 XLON
----------------- ------------------- ---------------
938 719.8 15:07:25 XLON
----------------- ------------------- ---------------
233 719.6 15:09:03 XLON
----------------- ------------------- ---------------
708 719.6 15:09:03 XLON
----------------- ------------------- ---------------
892 719.2 15:11:21 XLON
----------------- ------------------- ---------------
259 719.0 15:11:21 XLON
----------------- ------------------- ---------------
550 719.0 15:11:21 XLON
----------------- ------------------- ---------------
877 718.6 15:13:12 XLON
----------------- ------------------- ---------------
550 718.0 15:13:39 XLON
----------------- ------------------- ---------------
249 718.0 15:14:39 XLON
----------------- ------------------- ---------------
264 718.0 15:14:39 XLON
----------------- ------------------- ---------------
867 717.4 15:17:45 XLON
----------------- ------------------- ---------------
606 717.4 15:17:45 XLON
----------------- ------------------- ---------------
328 717.4 15:17:45 XLON
----------------- ------------------- ---------------
780 716.8 15:18:01 XLON
----------------- ------------------- ---------------
898 717.8 15:19:54 XLON
----------------- ------------------- ---------------
781 717.4 15:21:42 XLON
----------------- ------------------- ---------------
908 717.2 15:22:21 XLON
----------------- ------------------- ---------------
701 717.4 15:24:12 XLON
----------------- ------------------- ---------------
134 717.4 15:24:12 XLON
----------------- ------------------- ---------------
890 718.0 15:25:20 XLON
----------------- ------------------- ---------------
861 718.0 15:25:40 XLON
----------------- ------------------- ---------------
363 718.8 15:27:18 XLON
----------------- ------------------- ---------------
300 718.8 15:27:18 XLON
----------------- ------------------- ---------------
45 718.8 15:27:18 XLON
----------------- ------------------- ---------------
550 718.8 15:27:18 XLON
----------------- ------------------- ---------------
828 718.8 15:29:22 XLON
----------------- ------------------- ---------------
881 718.8 15:29:43 XLON
----------------- ------------------- ---------------
487 719.0 15:30:51 XLON
----------------- ------------------- ---------------
34 719.0 15:31:22 XLON
----------------- ------------------- ---------------
743 719.0 15:31:22 XLON
----------------- ------------------- ---------------
901 718.2 15:33:10 XLON
----------------- ------------------- ---------------
208 718.8 15:33:37 XLON
----------------- ------------------- ---------------
252 718.8 15:33:37 XLON
----------------- ------------------- ---------------
124 718.6 15:33:46 XLON
----------------- ------------------- ---------------
300 718.6 15:33:46 XLON
----------------- ------------------- ---------------
231 718.6 15:34:46 XLON
----------------- ------------------- ---------------
300 718.6 15:34:46 XLON
----------------- ------------------- ---------------
208 718.6 15:35:01 XLON
----------------- ------------------- ---------------
261 718.6 15:35:01 XLON
----------------- ------------------- ---------------
780 718.4 15:36:11 XLON
----------------- ------------------- ---------------
827 718.2 15:38:13 XLON
----------------- ------------------- ---------------
35 718.2 15:38:13 XLON
----------------- ------------------- ---------------
277 718.2 15:39:12 XLON
----------------- ------------------- ---------------
97 718.2 15:39:12 XLON
----------------- ------------------- ---------------
236 718.2 15:39:12 XLON
----------------- ------------------- ---------------
31 718.2 15:39:12 XLON
----------------- ------------------- ---------------
54 718.2 15:39:12 XLON
----------------- ------------------- ---------------
219 718.2 15:39:12 XLON
----------------- ------------------- ---------------
127 718.2 15:39:12 XLON
----------------- ------------------- ---------------
225 718.2 15:39:12 XLON
----------------- ------------------- ---------------
907 718.4 15:42:01 XLON
----------------- ------------------- ---------------
885 718.4 15:42:28 XLON
----------------- ------------------- ---------------
300 718.4 15:42:28 XLON
----------------- ------------------- ---------------
208 718.4 15:42:28 XLON
----------------- ------------------- ---------------
37 718.4 15:42:28 XLON
----------------- ------------------- ---------------
112 718.4 15:42:28 XLON
----------------- ------------------- ---------------
239 718.4 15:42:28 XLON
----------------- ------------------- ---------------
300 718.4 15:43:28 XLON
----------------- ------------------- ---------------
33 718.4 15:43:28 XLON
----------------- ------------------- ---------------
45 718.4 15:43:28 XLON
----------------- ------------------- ---------------
459 718.4 15:43:28 XLON
----------------- ------------------- ---------------
32 718.4 15:43:28 XLON
----------------- ------------------- ---------------
300 717.6 15:44:17 XLON
----------------- ------------------- ---------------
309 717.6 15:44:17 XLON
----------------- ------------------- ---------------
285 717.6 15:46:07 XLON
----------------- ------------------- ---------------
300 717.6 15:46:07 XLON
----------------- ------------------- ---------------
306 717.6 15:47:07 XLON
----------------- ------------------- ---------------
37 717.6 15:47:07 XLON
----------------- ------------------- ---------------
36 717.6 15:47:07 XLON
----------------- ------------------- ---------------
157 717.4 15:47:53 XLON
----------------- ------------------- ---------------
720 717.4 15:47:53 XLON
----------------- ------------------- ---------------
550 717.4 15:48:06 XLON
----------------- ------------------- ---------------
923 717.2 15:48:19 XLON
----------------- ------------------- ---------------
285 717.0 15:50:16 XLON
----------------- ------------------- ---------------
34 717.0 15:50:16 XLON
----------------- ------------------- ---------------
465 717.0 15:50:16 XLON
----------------- ------------------- ---------------
300 717.4 15:51:22 XLON
----------------- ------------------- ---------------
800 717.2 15:52:16 XLON
----------------- ------------------- ---------------
792 717.0 15:52:21 XLON
----------------- ------------------- ---------------
809 717.0 15:53:46 XLON
----------------- ------------------- ---------------
300 717.2 15:55:12 XLON
----------------- ------------------- ---------------
209 717.2 15:55:12 XLON
----------------- ------------------- ---------------
176 717.2 15:55:12 XLON
----------------- ------------------- ---------------
23 717.0 15:56:30 XLON
----------------- ------------------- ---------------
24 717.0 15:56:30 XLON
----------------- ------------------- ---------------
288 717.0 15:56:30 XLON
----------------- ------------------- ---------------
60 717.0 15:56:30 XLON
----------------- ------------------- ---------------
442 717.4 15:58:04 XLON
----------------- ------------------- ---------------
835 717.4 15:58:33 XLON
----------------- ------------------- ---------------
550 717.2 15:58:33 XLON
----------------- ------------------- ---------------
363 717.2 15:58:33 XLON
----------------- ------------------- ---------------
328 717.2 15:58:33 XLON
----------------- ------------------- ---------------
165 717.4 15:58:33 XLON
----------------- ------------------- ---------------
300 717.2 16:01:05 XLON
----------------- ------------------- ---------------
209 717.2 16:01:05 XLON
----------------- ------------------- ---------------
401 717.2 16:01:05 XLON
----------------- ------------------- ---------------
354 717.2 16:01:09 XLON
----------------- ------------------- ---------------
844 717.0 16:01:18 XLON
----------------- ------------------- ---------------
517 717.0 16:03:08 XLON
----------------- ------------------- ---------------
408 717.0 16:03:13 XLON
----------------- ------------------- ---------------
550 717.0 16:03:13 XLON
----------------- ------------------- ---------------
300 717.0 16:03:13 XLON
----------------- ------------------- ---------------
363 717.0 16:03:13 XLON
----------------- ------------------- ---------------
269 717.0 16:03:13 XLON
----------------- ------------------- ---------------
436 717.0 16:03:33 XLON
----------------- ------------------- ---------------
424 717.0 16:03:33 XLON
----------------- ------------------- ---------------
481 716.8 16:03:40 XLON
----------------- ------------------- ---------------
375 716.8 16:03:40 XLON
----------------- ------------------- ---------------
938 716.6 16:06:48 XLON
----------------- ------------------- ---------------
600 716.8 16:08:23 XLON
----------------- ------------------- ---------------
80 716.8 16:08:23 XLON
----------------- ------------------- ---------------
187 716.8 16:08:23 XLON
----------------- ------------------- ---------------
647 716.8 16:08:23 XLON
----------------- ------------------- ---------------
460 716.8 16:08:23 XLON
----------------- ------------------- ---------------
871 716.8 16:09:29 XLON
----------------- ------------------- ---------------
602 717.2 16:10:29 XLON
----------------- ------------------- ---------------
247 717.2 16:10:29 XLON
----------------- ------------------- ---------------
57 717.2 16:10:29 XLON
----------------- ------------------- ---------------
344 717.2 16:10:29 XLON
----------------- ------------------- ---------------
500 717.2 16:10:29 XLON
----------------- ------------------- ---------------
322 717.2 16:10:29 XLON
----------------- ------------------- ---------------
792 717.2 16:11:36 XLON
----------------- ------------------- ---------------
333 717.2 16:11:36 XLON
----------------- ------------------- ---------------
443 717.0 16:11:57 XLON
----------------- ------------------- ---------------
272 717.2 16:13:38 XLON
----------------- ------------------- ---------------
323 717.2 16:13:38 XLON
----------------- ------------------- ---------------
464 717.2 16:13:38 XLON
----------------- ------------------- ---------------
550 717.2 16:13:38 XLON
----------------- ------------------- ---------------
248 717.2 16:13:44 XLON
----------------- ------------------- ---------------
300 717.2 16:13:44 XLON
----------------- ------------------- ---------------
657 717.2 16:13:50 XLON
----------------- ------------------- ---------------
225 716.0 16:26:59 XLON
----------------- ------------------- ---------------
38 716.0 16:26:59 XLON
----------------- ------------------- ---------------
262 716.0 16:26:59 XLON
----------------- ------------------- ---------------
11 716.0 16:26:59 XLON
----------------- ------------------- ---------------
158 716.0 16:26:59 XLON
----------------- ------------------- ---------------
7 716.0 16:26:59 XLON
----------------- ------------------- ---------------
300 716.2 16:26:59 XLON
----------------- ------------------- ---------------
14 716.2 16:26:59 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
POSTFBRTMTBBBBB
(END) Dow Jones Newswires
December 16, 2021 12:12 ET (17:12 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
