TIDMAUTO

RNS Number : 6828U

Auto Trader Group plc

02 August 2022

2 August 2022

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 2 August 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 630.3051 pence per share:

 
  Number of ordinary shares purchased:      335,000 
  Highest purchase price paid per share:    637.6000p 
  Lowest purchase price paid per share:     624.4000p 
 

Following the above transaction, the Company has 946,435,340 ordinary shares in issue and holds 4,720,565 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 941,714,775 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 Merrill Lynch International on behalf of the Company as part of the buyback programme.

Enquiries:

 
Auto Trader Group plc 
 Claire Baty, Company Secretary   0345 111 0006 
 
 

Schedule of Purchases - Individual Transactions

 
 Number of shares      Transaction       Time of transaction   Execution venue 
     purchased       price (per share) 
       303                635.8               08:38:17              XLON 
                   -------------------  --------------------  ---------------- 
       174                635.8               08:38:18              XLON 
                   -------------------  --------------------  ---------------- 
        10                635.8               08:39:11              XLON 
                   -------------------  --------------------  ---------------- 
       396                635.8               08:39:11              XLON 
                   -------------------  --------------------  ---------------- 
       557                636.2               08:43:52              XLON 
                   -------------------  --------------------  ---------------- 
       560                 636                08:43:52              XLON 
                   -------------------  --------------------  ---------------- 
       594                636.2               08:46:34              XLON 
                   -------------------  --------------------  ---------------- 
       605                635.8               08:46:34              XLON 
                   -------------------  --------------------  ---------------- 
       245                637.2               08:48:32              XLON 
                   -------------------  --------------------  ---------------- 
       523                637.2               08:48:32              XLON 
                   -------------------  --------------------  ---------------- 
       524                637.2               08:48:32              XLON 
                   -------------------  --------------------  ---------------- 
      1,016               636.8               08:48:40              XLON 
                   -------------------  --------------------  ---------------- 
       542                637.2               08:49:37              XLON 
                   -------------------  --------------------  ---------------- 
       435                636.4               08:50:18              XLON 
                   -------------------  --------------------  ---------------- 
       392                637.6               08:56:35              XLON 
                   -------------------  --------------------  ---------------- 
       405                637.6               08:56:48              XLON 
                   -------------------  --------------------  ---------------- 
       387                637.4               08:56:50              XLON 
                   -------------------  --------------------  ---------------- 
       271                636.8               08:58:18              XLON 
                   -------------------  --------------------  ---------------- 
       608                636.8               08:58:18              XLON 
                   -------------------  --------------------  ---------------- 
        33                637.2               09:03:03              XLON 
                   -------------------  --------------------  ---------------- 
       493                637.2               09:03:03              XLON 
                   -------------------  --------------------  ---------------- 
       426                 637                09:05:35              XLON 
                   -------------------  --------------------  ---------------- 
        52                 637                09:07:21              XLON 
                   -------------------  --------------------  ---------------- 
       164                 637                09:07:21              XLON 
                   -------------------  --------------------  ---------------- 
       524                 637                09:07:21              XLON 
                   -------------------  --------------------  ---------------- 
       595                636.6               09:08:31              XLON 
                   -------------------  --------------------  ---------------- 
       453                636.4               09:09:51              XLON 
                   -------------------  --------------------  ---------------- 
       505                635.8               09:10:42              XLON 
                   -------------------  --------------------  ---------------- 
       431                635.2               09:17:47              XLON 
                   -------------------  --------------------  ---------------- 
        25                634.6               09:30:14              XLON 
                   -------------------  --------------------  ---------------- 
       518                634.6               09:31:31              XLON 
                   -------------------  --------------------  ---------------- 
       518                634.6               09:31:31              XLON 
                   -------------------  --------------------  ---------------- 
       799                634.6               09:31:31              XLON 
                   -------------------  --------------------  ---------------- 
       661                634.6               09:45:54              XLON 
                   -------------------  --------------------  ---------------- 
       213                634.8               09:48:35              XLON 
                   -------------------  --------------------  ---------------- 
       602                634.6               09:49:06              XLON 
                   -------------------  --------------------  ---------------- 
        11                634.4               09:49:56              XLON 
                   -------------------  --------------------  ---------------- 
       516                634.4               09:49:56              XLON 
                   -------------------  --------------------  ---------------- 
       461                 634                09:52:09              XLON 
                   -------------------  --------------------  ---------------- 
       556                634.4               09:53:05              XLON 
                   -------------------  --------------------  ---------------- 
        65                634.8               09:54:13              XLON 
                   -------------------  --------------------  ---------------- 
       344                634.8               09:54:13              XLON 
                   -------------------  --------------------  ---------------- 
       387                634.4               09:57:01              XLON 
                   -------------------  --------------------  ---------------- 
       447                634.6               10:04:07              XLON 
                   -------------------  --------------------  ---------------- 
       261                 635                10:08:45              XLON 
                   -------------------  --------------------  ---------------- 
       277                 635                10:08:45              XLON 
                   -------------------  --------------------  ---------------- 
       351                634.6               10:08:55              XLON 
                   -------------------  --------------------  ---------------- 
       281                634.6               10:10:39              XLON 
                   -------------------  --------------------  ---------------- 
       441                634.4               10:10:43              XLON 
                   -------------------  --------------------  ---------------- 
       608                 634                10:10:49              XLON 
                   -------------------  --------------------  ---------------- 
       401                634.4               10:13:14              XLON 
                   -------------------  --------------------  ---------------- 
       125                634.6               10:15:08              XLON 
                   -------------------  --------------------  ---------------- 
       439                 635                10:20:04              XLON 
                   -------------------  --------------------  ---------------- 
      1,342               634.8               10:20:04              XLON 
                   -------------------  --------------------  ---------------- 
       441                634.4               10:23:45              XLON 
                   -------------------  --------------------  ---------------- 
       234                634.2               10:23:52              XLON 
                   -------------------  --------------------  ---------------- 
       247                634.2               10:24:00              XLON 
                   -------------------  --------------------  ---------------- 
       131                 634                10:24:28              XLON 
                   -------------------  --------------------  ---------------- 
       456                 634                10:24:28              XLON 
                   -------------------  --------------------  ---------------- 
       386                633.6               10:25:02              XLON 
                   -------------------  --------------------  ---------------- 
       614                 634                10:26:38              XLON 
                   -------------------  --------------------  ---------------- 
       328                 634                10:27:45              XLON 
                   -------------------  --------------------  ---------------- 
       383                634.2               10:32:38              XLON 
                   -------------------  --------------------  ---------------- 
       669                 635                10:43:40              XLON 
                   -------------------  --------------------  ---------------- 
      1,262                635                10:44:27              XLON 
                   -------------------  --------------------  ---------------- 
       650                 635                10:51:33              XLON 
                   -------------------  --------------------  ---------------- 
       602                634.8               10:51:38              XLON 
                   -------------------  --------------------  ---------------- 
       650                634.8               10:51:39              XLON 
                   -------------------  --------------------  ---------------- 
       256                634.6               10:53:27              XLON 
                   -------------------  --------------------  ---------------- 
       568                634.6               10:56:12              XLON 
                   -------------------  --------------------  ---------------- 
      1,252               634.6               10:56:12              XLON 
                   -------------------  --------------------  ---------------- 
        2                 634.8               10:58:59              XLON 
                   -------------------  --------------------  ---------------- 
       650                635.2               11:01:48              XLON 
                   -------------------  --------------------  ---------------- 
        94                635.2               11:04:50              XLON 
                   -------------------  --------------------  ---------------- 
      1,702               635.2               11:04:50              XLON 
                   -------------------  --------------------  ---------------- 
       618                634.8               11:05:10              XLON 
                   -------------------  --------------------  ---------------- 
       904                634.8               11:05:10              XLON 
                   -------------------  --------------------  ---------------- 
       417                634.8               11:06:37              XLON 
                   -------------------  --------------------  ---------------- 
       529                634.4               11:09:26              XLON 
                   -------------------  --------------------  ---------------- 
       133                633.4               11:16:00              XLON 
                   -------------------  --------------------  ---------------- 
       293                633.4               11:16:00              XLON 
                   -------------------  --------------------  ---------------- 
       637                633.2               11:26:15              XLON 
                   -------------------  --------------------  ---------------- 
       554                632.8               11:27:06              XLON 
                   -------------------  --------------------  ---------------- 
       421                631.8               11:35:16              XLON 
                   -------------------  --------------------  ---------------- 
       650                 632                11:42:22              XLON 
                   -------------------  --------------------  ---------------- 
       602                631.8               11:43:53              XLON 
                   -------------------  --------------------  ---------------- 
       294                631.8               11:46:04              XLON 
                   -------------------  --------------------  ---------------- 
        44                631.8               11:48:44              XLON 
                   -------------------  --------------------  ---------------- 
        45                631.8               11:48:47              XLON 
                   -------------------  --------------------  ---------------- 
      1,691                632                11:54:00              XLON 
                   -------------------  --------------------  ---------------- 
       412                631.6               11:55:01              XLON 
                   -------------------  --------------------  ---------------- 
       181                632.2               11:56:38              XLON 
                   -------------------  --------------------  ---------------- 
       359                632.2               11:56:38              XLON 
                   -------------------  --------------------  ---------------- 
       523                632.2               11:56:38              XLON 
                   -------------------  --------------------  ---------------- 
       524                632.2               11:56:38              XLON 
                   -------------------  --------------------  ---------------- 
       373                632.4               11:58:43              XLON 
                   -------------------  --------------------  ---------------- 
        81                633.2               12:07:29              XLON 
                   -------------------  --------------------  ---------------- 
       441                633.2               12:07:29              XLON 
                   -------------------  --------------------  ---------------- 
       497                633.2               12:07:29              XLON 
                   -------------------  --------------------  ---------------- 
       524                633.2               12:07:29              XLON 
                   -------------------  --------------------  ---------------- 
      1,186                633                12:07:29              XLON 
                   -------------------  --------------------  ---------------- 
      2,145                633                12:07:29              XLON 
                   -------------------  --------------------  ---------------- 
       385                632.2               12:13:36              XLON 
                   -------------------  --------------------  ---------------- 
        84                631.8               12:14:55              XLON 
                   -------------------  --------------------  ---------------- 
       451                631.8               12:14:55              XLON 
                   -------------------  --------------------  ---------------- 
       485                631.6               12:15:40              XLON 
                   -------------------  --------------------  ---------------- 
       518                631.2               12:18:25              XLON 
                   -------------------  --------------------  ---------------- 
       602                 631                12:18:28              XLON 
                   -------------------  --------------------  ---------------- 
       566                630.8               12:19:13              XLON 
                   -------------------  --------------------  ---------------- 
       730                 631                12:29:35              XLON 
                   -------------------  --------------------  ---------------- 
       186                630.6               12:30:45              XLON 
                   -------------------  --------------------  ---------------- 
       362                630.6               12:30:45              XLON 
                   -------------------  --------------------  ---------------- 
       434                630.4               12:35:25              XLON 
                   -------------------  --------------------  ---------------- 
       578                630.4               12:45:56              XLON 
                   -------------------  --------------------  ---------------- 
       395                630.2               12:46:43              XLON 
                   -------------------  --------------------  ---------------- 
       590                 631                12:53:11              XLON 
                   -------------------  --------------------  ---------------- 
       572                630.4               13:06:07              XLON 
                   -------------------  --------------------  ---------------- 
       633                630.4               13:08:27              XLON 
                   -------------------  --------------------  ---------------- 
       137                 631                13:19:34              XLON 
                   -------------------  --------------------  ---------------- 
       441                 631                13:19:34              XLON 
                   -------------------  --------------------  ---------------- 
       140                 631                13:19:37              XLON 
                   -------------------  --------------------  ---------------- 
        1                 631.4               13:20:15              XLON 
                   -------------------  --------------------  ---------------- 
       259                631.4               13:20:15              XLON 
                   -------------------  --------------------  ---------------- 
       524                631.4               13:20:15              XLON 
                   -------------------  --------------------  ---------------- 
       678                631.4               13:20:15              XLON 
                   -------------------  --------------------  ---------------- 
       393                631.2               13:24:32              XLON 
                   -------------------  --------------------  ---------------- 
       273                 631                13:27:28              XLON 
                   -------------------  --------------------  ---------------- 
       601                 631                13:27:28              XLON 
                   -------------------  --------------------  ---------------- 
       602                630.8               13:32:46              XLON 
                   -------------------  --------------------  ---------------- 
       658                630.6               13:32:55              XLON 
                   -------------------  --------------------  ---------------- 
       676                629.8               13:45:45              XLON 
                   -------------------  --------------------  ---------------- 
       385                630.4               13:51:33              XLON 
                   -------------------  --------------------  ---------------- 
       363                630.4               13:51:50              XLON 
                   -------------------  --------------------  ---------------- 
       602                630.2               13:54:07              XLON 
                   -------------------  --------------------  ---------------- 
       365                629.8               13:54:10              XLON 
                   -------------------  --------------------  ---------------- 
       441                629.8               13:54:10              XLON 
                   -------------------  --------------------  ---------------- 
       391                629.8               13:58:43              XLON 
                   -------------------  --------------------  ---------------- 
       337                629.4               13:58:45              XLON 
                   -------------------  --------------------  ---------------- 
       441                629.4               13:58:45              XLON 
                   -------------------  --------------------  ---------------- 
       821                629.4               13:58:45              XLON 
                   -------------------  --------------------  ---------------- 
       313                629.4               13:59:48              XLON 
                   -------------------  --------------------  ---------------- 
       342                629.4               14:00:49              XLON 
                   -------------------  --------------------  ---------------- 
        7                  630                14:02:48              XLON 
                   -------------------  --------------------  ---------------- 
        18                629.8               14:03:02              XLON 
                   -------------------  --------------------  ---------------- 
      1,577               629.6               14:03:18              XLON 
                   -------------------  --------------------  ---------------- 
       571                629.2               14:07:07              XLON 
                   -------------------  --------------------  ---------------- 
        2                  629                14:07:10              XLON 
                   -------------------  --------------------  ---------------- 
       337                 629                14:07:10              XLON 
                   -------------------  --------------------  ---------------- 
       297                628.4               14:12:13              XLON 
                   -------------------  --------------------  ---------------- 
       686                628.4               14:12:13              XLON 
                   -------------------  --------------------  ---------------- 
       398                627.8               14:14:19              XLON 
                   -------------------  --------------------  ---------------- 
       398                628.2               14:17:25              XLON 
                   -------------------  --------------------  ---------------- 
       150                 628                14:17:34              XLON 
                   -------------------  --------------------  ---------------- 
       399                 628                14:17:34              XLON 
                   -------------------  --------------------  ---------------- 
       604                628.2               14:20:23              XLON 
                   -------------------  --------------------  ---------------- 
       224                627.8               14:21:04              XLON 
                   -------------------  --------------------  ---------------- 
       387                627.8               14:21:51              XLON 
                   -------------------  --------------------  ---------------- 
       461                627.4               14:25:25              XLON 
                   -------------------  --------------------  ---------------- 
        4                 626.2               14:25:42              XLON 
                   -------------------  --------------------  ---------------- 
       124                625.4               14:26:45              XLON 
                   -------------------  --------------------  ---------------- 
       206                625.4               14:26:45              XLON 
                   -------------------  --------------------  ---------------- 
       697                625.4               14:26:45              XLON 
                   -------------------  --------------------  ---------------- 
       909                625.6               14:26:45              XLON 
                   -------------------  --------------------  ---------------- 
      2,203               625.6               14:26:45              XLON 
                   -------------------  --------------------  ---------------- 
        45                625.2               14:26:55              XLON 
                   -------------------  --------------------  ---------------- 
       197                625.2               14:26:55              XLON 
                   -------------------  --------------------  ---------------- 
       523                625.2               14:26:55              XLON 
                   -------------------  --------------------  ---------------- 
       524                625.2               14:26:55              XLON 
                   -------------------  --------------------  ---------------- 
       657                624.8               14:27:06              XLON 
                   -------------------  --------------------  ---------------- 
        89                624.6               14:30:55              XLON 
                   -------------------  --------------------  ---------------- 
      2,844               624.6               14:30:55              XLON 
                   -------------------  --------------------  ---------------- 
      2,490               626.4               14:32:31              XLON 
                   -------------------  --------------------  ---------------- 
        60                626.8               14:32:36              XLON 
                   -------------------  --------------------  ---------------- 
       358                626.8               14:32:36              XLON 
                   -------------------  --------------------  ---------------- 
       355                628.4               14:34:50              XLON 
                   -------------------  --------------------  ---------------- 
       347                628.4               14:35:02              XLON 
                   -------------------  --------------------  ---------------- 
       523                628.4               14:35:02              XLON 
                   -------------------  --------------------  ---------------- 
       524                628.4               14:35:02              XLON 
                   -------------------  --------------------  ---------------- 
       550                628.4               14:35:02              XLON 
                   -------------------  --------------------  ---------------- 
      1,478               627.8               14:35:42              XLON 
                   -------------------  --------------------  ---------------- 
       569                627.6               14:35:43              XLON 
                   -------------------  --------------------  ---------------- 
       128                 628                14:37:23              XLON 
                   -------------------  --------------------  ---------------- 
       603                 628                14:37:23              XLON 
                   -------------------  --------------------  ---------------- 
       521                627.6               14:38:12              XLON 
                   -------------------  --------------------  ---------------- 
       885                627.8               14:38:12              XLON 
                   -------------------  --------------------  ---------------- 
       386                627.2               14:38:26              XLON 
                   -------------------  --------------------  ---------------- 
       524                627.4               14:38:26              XLON 
                   -------------------  --------------------  ---------------- 
        16                629.6               14:41:15              XLON 
                   -------------------  --------------------  ---------------- 
       337                629.6               14:41:15              XLON 
                   -------------------  --------------------  ---------------- 
       523                629.6               14:41:15              XLON 
                   -------------------  --------------------  ---------------- 
       524                629.6               14:41:15              XLON 
                   -------------------  --------------------  ---------------- 
       166                 630                14:42:36              XLON 
                   -------------------  --------------------  ---------------- 
      1,921                630                14:42:36              XLON 
                   -------------------  --------------------  ---------------- 
      3,873                630                14:42:36              XLON 
                   -------------------  --------------------  ---------------- 
       321                629.8               14:43:19              XLON 
                   -------------------  --------------------  ---------------- 
       650                629.8               14:43:19              XLON 
                   -------------------  --------------------  ---------------- 
       681                629.8               14:43:19              XLON 
                   -------------------  --------------------  ---------------- 
      1,429               629.8               14:43:19              XLON 
                   -------------------  --------------------  ---------------- 
      2,874               629.8               14:43:19              XLON 
                   -------------------  --------------------  ---------------- 
       735                 629                14:43:54              XLON 
                   -------------------  --------------------  ---------------- 
       432                631.8               14:48:04              XLON 
                   -------------------  --------------------  ---------------- 
       697                631.8               14:48:04              XLON 
                   -------------------  --------------------  ---------------- 
       599                 631                14:48:35              XLON 
                   -------------------  --------------------  ---------------- 
       853                631.2               14:48:35              XLON 
                   -------------------  --------------------  ---------------- 
       329                629.6               14:48:58              XLON 
                   -------------------  --------------------  ---------------- 
       523                629.6               14:48:58              XLON 
                   -------------------  --------------------  ---------------- 
       323                629.6               14:49:30              XLON 
                   -------------------  --------------------  ---------------- 
       362                629.6               14:49:30              XLON 
                   -------------------  --------------------  ---------------- 
       441                629.6               14:49:30              XLON 
                   -------------------  --------------------  ---------------- 
       523                629.6               14:49:30              XLON 
                   -------------------  --------------------  ---------------- 
       333                629.2               14:49:37              XLON 
                   -------------------  --------------------  ---------------- 
       776                629.2               14:49:37              XLON 
                   -------------------  --------------------  ---------------- 
      1,478               629.2               14:49:37              XLON 
                   -------------------  --------------------  ---------------- 
        98                 630                14:50:16              XLON 
                   -------------------  --------------------  ---------------- 
       161                 630                14:50:16              XLON 
                   -------------------  --------------------  ---------------- 
       204                 630                14:50:16              XLON 
                   -------------------  --------------------  ---------------- 
       202                629.8               14:54:26              XLON 
                   -------------------  --------------------  ---------------- 
       344                629.8               14:54:26              XLON 
                   -------------------  --------------------  ---------------- 
       370                629.8               14:54:26              XLON 
                   -------------------  --------------------  ---------------- 
       523                629.8               14:54:26              XLON 
                   -------------------  --------------------  ---------------- 
      3,544               629.6               14:54:26              XLON 
                   -------------------  --------------------  ---------------- 
       371                629.8               14:54:30              XLON 
                   -------------------  --------------------  ---------------- 
       345                629.8               14:54:39              XLON 
                   -------------------  --------------------  ---------------- 
       523                629.8               14:54:39              XLON 
                   -------------------  --------------------  ---------------- 
       903                629.4               14:54:52              XLON 
                   -------------------  --------------------  ---------------- 
       523                 630                14:58:03              XLON 
                   -------------------  --------------------  ---------------- 
       550                 630                14:58:03              XLON 
                   -------------------  --------------------  ---------------- 
       849                630.2               14:58:38              XLON 
                   -------------------  --------------------  ---------------- 
       245                630.2               15:00:59              XLON 
                   -------------------  --------------------  ---------------- 
       294                630.2               15:00:59              XLON 
                   -------------------  --------------------  ---------------- 
        29                630.4               15:01:30              XLON 
                   -------------------  --------------------  ---------------- 
       427                630.2               15:01:30              XLON 
                   -------------------  --------------------  ---------------- 
      1,134               630.4               15:01:30              XLON 
                   -------------------  --------------------  ---------------- 
        3                 629.8               15:02:36              XLON 
                   -------------------  --------------------  ---------------- 
       118                629.8               15:02:36              XLON 
                   -------------------  --------------------  ---------------- 
       523                629.8               15:02:36              XLON 
                   -------------------  --------------------  ---------------- 
       530                629.6               15:02:36              XLON 
                   -------------------  --------------------  ---------------- 
       486                 630                15:04:32              XLON 
                   -------------------  --------------------  ---------------- 
       645                630.4               15:07:07              XLON 
                   -------------------  --------------------  ---------------- 
       870                630.4               15:07:07              XLON 
                   -------------------  --------------------  ---------------- 
      1,734               630.2               15:08:46              XLON 
                   -------------------  --------------------  ---------------- 
       412                 630                15:08:52              XLON 
                   -------------------  --------------------  ---------------- 
       467                629.8               15:08:52              XLON 
                   -------------------  --------------------  ---------------- 
       381                629.4               15:10:00              XLON 
                   -------------------  --------------------  ---------------- 
      1,544               629.2               15:10:05              XLON 
                   -------------------  --------------------  ---------------- 
        7                 629.2               15:10:48              XLON 
                   -------------------  --------------------  ---------------- 
       692                629.2               15:10:48              XLON 
                   -------------------  --------------------  ---------------- 
      1,054               629.8               15:12:09              XLON 
                   -------------------  --------------------  ---------------- 
       630                629.6               15:13:33              XLON 
                   -------------------  --------------------  ---------------- 
       382                629.6               15:14:26              XLON 
                   -------------------  --------------------  ---------------- 
       107                629.4               15:15:09              XLON 
                   -------------------  --------------------  ---------------- 
       141                629.4               15:15:09              XLON 
                   -------------------  --------------------  ---------------- 
       280                629.4               15:15:09              XLON 
                   -------------------  --------------------  ---------------- 
       140                629.2               15:15:30              XLON 
                   -------------------  --------------------  ---------------- 
       496                629.2               15:15:30              XLON 
                   -------------------  --------------------  ---------------- 
        53                629.2               15:18:02              XLON 
                   -------------------  --------------------  ---------------- 
       647                 629                15:18:02              XLON 
                   -------------------  --------------------  ---------------- 
       558                628.8               15:18:10              XLON 
                   -------------------  --------------------  ---------------- 
      1,284               628.6               15:18:53              XLON 
                   -------------------  --------------------  ---------------- 
       227                628.8               15:21:35              XLON 
                   -------------------  --------------------  ---------------- 
       524                628.8               15:21:35              XLON 
                   -------------------  --------------------  ---------------- 
       788                628.6               15:21:35              XLON 
                   -------------------  --------------------  ---------------- 
       307                628.4               15:23:35              XLON 
                   -------------------  --------------------  ---------------- 
      1,408               628.4               15:23:35              XLON 
                   -------------------  --------------------  ---------------- 
       388                628.2               15:24:18              XLON 
                   -------------------  --------------------  ---------------- 
       789                 628                15:24:18              XLON 
                   -------------------  --------------------  ---------------- 
       513                627.6               15:25:00              XLON 
                   -------------------  --------------------  ---------------- 
       392                627.4               15:25:58              XLON 
                   -------------------  --------------------  ---------------- 
       399                627.2               15:26:05              XLON 
                   -------------------  --------------------  ---------------- 
       191                627.6               15:28:35              XLON 
                   -------------------  --------------------  ---------------- 
       497                627.6               15:28:35              XLON 
                   -------------------  --------------------  ---------------- 
       524                627.6               15:28:35              XLON 
                   -------------------  --------------------  ---------------- 
       273                627.6               15:30:35              XLON 
                   -------------------  --------------------  ---------------- 
       670                627.6               15:30:35              XLON 
                   -------------------  --------------------  ---------------- 
       607                627.4               15:31:01              XLON 
                   -------------------  --------------------  ---------------- 
       436                 627                15:32:49              XLON 
                   -------------------  --------------------  ---------------- 
       122                 627                15:33:13              XLON 
                   -------------------  --------------------  ---------------- 
       433                626.8               15:34:06              XLON 
                   -------------------  --------------------  ---------------- 
      1,309               626.8               15:34:06              XLON 
                   -------------------  --------------------  ---------------- 
       405                626.6               15:34:11              XLON 
                   -------------------  --------------------  ---------------- 
       615                626.4               15:34:22              XLON 
                   -------------------  --------------------  ---------------- 
       410                626.2               15:34:42              XLON 
                   -------------------  --------------------  ---------------- 
       734                 626                15:35:47              XLON 
                   -------------------  --------------------  ---------------- 
       250                625.8               15:35:55              XLON 
                   -------------------  --------------------  ---------------- 
       395                625.8               15:35:55              XLON 
                   -------------------  --------------------  ---------------- 
      1,323               625.6               15:36:21              XLON 
                   -------------------  --------------------  ---------------- 
       388                625.2               15:37:05              XLON 
                   -------------------  --------------------  ---------------- 
       556                 625                15:38:03              XLON 
                   -------------------  --------------------  ---------------- 
       719                 625                15:38:03              XLON 
                   -------------------  --------------------  ---------------- 
       382                624.8               15:38:42              XLON 
                   -------------------  --------------------  ---------------- 
       426                624.4               15:38:59              XLON 
                   -------------------  --------------------  ---------------- 
       493                625.4               15:45:41              XLON 
                   -------------------  --------------------  ---------------- 
        9                 625.8               15:49:03              XLON 
                   -------------------  --------------------  ---------------- 
        30                625.8               15:49:03              XLON 
                   -------------------  --------------------  ---------------- 
        5                 625.8               15:49:06              XLON 
                   -------------------  --------------------  ---------------- 
        6                 625.8               15:49:09              XLON 
                   -------------------  --------------------  ---------------- 
       338                626.4               15:50:04              XLON 
                   -------------------  --------------------  ---------------- 
       523                626.4               15:50:04              XLON 
                   -------------------  --------------------  ---------------- 
       524                626.4               15:50:04              XLON 
                   -------------------  --------------------  ---------------- 
       371                626.4               15:51:12              XLON 
                   -------------------  --------------------  ---------------- 
       409                626.4               15:51:12              XLON 
                   -------------------  --------------------  ---------------- 
        9                 626.4               15:51:15              XLON 
                   -------------------  --------------------  ---------------- 
       666                626.4               15:51:15              XLON 
                   -------------------  --------------------  ---------------- 
       111                628.6               15:54:24              XLON 
                   -------------------  --------------------  ---------------- 
       350                628.8               15:54:52              XLON 
                   -------------------  --------------------  ---------------- 
       523                628.8               15:54:52              XLON 
                   -------------------  --------------------  ---------------- 
       524                628.8               15:54:52              XLON 
                   -------------------  --------------------  ---------------- 
       200                628.8               15:54:54              XLON 
                   -------------------  --------------------  ---------------- 
       767                628.8               15:54:54              XLON 
                   -------------------  --------------------  ---------------- 
       253                628.4               15:55:16              XLON 
                   -------------------  --------------------  ---------------- 
       859                628.4               15:56:45              XLON 
                   -------------------  --------------------  ---------------- 
       468                627.8               15:57:34              XLON 
                   -------------------  --------------------  ---------------- 
       535                627.4               16:01:19              XLON 
                   -------------------  --------------------  ---------------- 
       443                 627                16:02:03              XLON 
                   -------------------  --------------------  ---------------- 
       403                 627                16:03:29              XLON 
                   -------------------  --------------------  ---------------- 
       307                627.2               16:08:25              XLON 
                   -------------------  --------------------  ---------------- 
       524                627.2               16:08:25              XLON 
                   -------------------  --------------------  ---------------- 
       476                627.2               16:09:42              XLON 
                   -------------------  --------------------  ---------------- 
       242                 627                16:09:55              XLON 
                   -------------------  --------------------  ---------------- 
       519                 627                16:09:55              XLON 
                   -------------------  --------------------  ---------------- 
       517                626.8               16:10:45              XLON 
                   -------------------  --------------------  ---------------- 
       227                626.4               16:15:35              XLON 
                   -------------------  --------------------  ---------------- 
       295                626.4               16:15:40              XLON 
                   -------------------  --------------------  ---------------- 
       750                626.4               16:17:15              XLON 
                   -------------------  --------------------  ---------------- 
       584                626.6               16:17:42              XLON 
                   -------------------  --------------------  ---------------- 
        81                627.2               16:20:14              XLON 
                   -------------------  --------------------  ---------------- 
       406                627.2               16:20:14              XLON 
                   -------------------  --------------------  ---------------- 
       460                627.2               16:20:14              XLON 
                   -------------------  --------------------  ---------------- 
       471                626.8               16:21:26              XLON 
                   -------------------  --------------------  ---------------- 
        83                627.2               16:24:02              XLON 
                   -------------------  --------------------  ---------------- 
       414                627.2               16:24:07              XLON 
                   -------------------  --------------------  ---------------- 
       111                627.4               16:24:21              XLON 
                   -------------------  --------------------  ---------------- 
       550                627.4               16:24:21              XLON 
                   -------------------  --------------------  ---------------- 
        4                 627.6               16:25:01              XLON 
                   -------------------  --------------------  ---------------- 
       337                627.6               16:25:01              XLON 
                   -------------------  --------------------  ---------------- 
       411                 628                16:25:59              XLON 
                   -------------------  --------------------  ---------------- 
       291                628.2               16:26:45              XLON 
                   -------------------  --------------------  ---------------- 
       337                628.2               16:26:45              XLON 
                   -------------------  --------------------  ---------------- 
       337                628.2               16:26:45              XLON 
                   -------------------  --------------------  ---------------- 
       111                628.2               16:26:48              XLON 
                   -------------------  --------------------  ---------------- 
       337                628.2               16:26:48              XLON 
                   -------------------  --------------------  ---------------- 
      1,487               627.8               16:27:25              XLON 
                   -------------------  --------------------  ---------------- 
       854                 628                16:27:52              XLON 
                   -------------------  --------------------  ---------------- 
       693                628.2               16:29:15              XLON 
                   -------------------  --------------------  ---------------- 
        66                628.6               16:29:52              XLON 
                   -------------------  --------------------  ---------------- 
       123                628.4               16:29:52              XLON 
                   -------------------  --------------------  ---------------- 
       405                628.4               16:29:52              XLON 
                   -------------------  --------------------  ---------------- 
       170                628.6               16:29:53              XLON 
                   -------------------  --------------------  ---------------- 
       235                628.6               16:29:53              XLON 
                   -------------------  --------------------  ---------------- 
        5                 630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
        20                630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
        39                630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
        39                630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
        52                630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
        53                630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
        65                630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
        65                630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
       213                630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
       233                630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
       260                630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
       721                630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
       793                630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
       966                630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      1,333               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      1,587               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      1,594               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      1,880               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      1,880               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      1,880               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      3,088               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      3,522               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      3,809               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      3,814               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      3,814               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      4,118               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      4,448               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      5,012               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      5,100               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      6,422               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      8,004               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      8,147               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      8,982               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      8,982               630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      11,652              630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      12,928              630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      16,488              630.4               16:35:11              XLON 
                   -------------------  --------------------  ---------------- 
      22,895              630.4               16:35:11              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

POSPTMFTMTAMBPT

(END) Dow Jones Newswires

August 02, 2022 12:59 ET (16:59 GMT)

Auto Trader (LSE:AUTO)
Historical Stock Chart
From Aug 2022 to Sep 2022 Click Here for more Auto Trader Charts.
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Sep 2021 to Sep 2022 Click Here for more Auto Trader Charts.