TIDMAUTO

RNS Number : 8445Y

Auto Trader Group plc

08 September 2022

8 September 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 8 September 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 634.5056 pence per share:

 
  Number of ordinary shares purchased:      154,000 
  Highest purchase price paid per share:    642.0000p 
  Lowest purchase price paid per share:     627.0000p 
 

Following the above transaction, the Company has 945,811,340 ordinary shares in issue and holds 4,666,123 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 941,145,217 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) 
       698                641.4               08:14:54              XLON 
                   -------------------  --------------------  ---------------- 
       601                640.6               08:16:09              XLON 
                   -------------------  --------------------  ---------------- 
       549                638.8               08:19:00              XLON 
                   -------------------  --------------------  ---------------- 
       532                638.4               08:20:55              XLON 
                   -------------------  --------------------  ---------------- 
       578                638.2               08:23:56              XLON 
                   -------------------  --------------------  ---------------- 
       643                 638                08:29:00              XLON 
                   -------------------  --------------------  ---------------- 
       181                637.8               08:29:55              XLON 
                   -------------------  --------------------  ---------------- 
       270                637.8               08:29:55              XLON 
                   -------------------  --------------------  ---------------- 
       464                 636                08:30:11              XLON 
                   -------------------  --------------------  ---------------- 
       356                635.2               08:32:24              XLON 
                   -------------------  --------------------  ---------------- 
       691                634.8               08:33:49              XLON 
                   -------------------  --------------------  ---------------- 
        31                635.2               08:34:01              XLON 
                   -------------------  --------------------  ---------------- 
        73                635.2               08:34:01              XLON 
                   -------------------  --------------------  ---------------- 
       506                635.2               08:34:01              XLON 
                   -------------------  --------------------  ---------------- 
       460                635.2               08:34:50              XLON 
                   -------------------  --------------------  ---------------- 
       437                635.4               08:36:01              XLON 
                   -------------------  --------------------  ---------------- 
       680                634.6               08:36:04              XLON 
                   -------------------  --------------------  ---------------- 
       112                634.2               08:36:30              XLON 
                   -------------------  --------------------  ---------------- 
       428                634.2               08:36:30              XLON 
                   -------------------  --------------------  ---------------- 
       426                635.8               08:39:21              XLON 
                   -------------------  --------------------  ---------------- 
        25                635.6               08:39:28              XLON 
                   -------------------  --------------------  ---------------- 
       511                635.6               08:39:28              XLON 
                   -------------------  --------------------  ---------------- 
       492                634.8               08:41:02              XLON 
                   -------------------  --------------------  ---------------- 
       724                635.8               08:44:03              XLON 
                   -------------------  --------------------  ---------------- 
       509                 635                08:47:31              XLON 
                   -------------------  --------------------  ---------------- 
       483                634.8               08:48:56              XLON 
                   -------------------  --------------------  ---------------- 
       376                634.2               08:50:05              XLON 
                   -------------------  --------------------  ---------------- 
       520                633.2               08:51:15              XLON 
                   -------------------  --------------------  ---------------- 
       420                633.8               08:52:30              XLON 
                   -------------------  --------------------  ---------------- 
       475                633.2               08:53:41              XLON 
                   -------------------  --------------------  ---------------- 
       776                632.8               08:58:06              XLON 
                   -------------------  --------------------  ---------------- 
       527                633.4               08:59:05              XLON 
                   -------------------  --------------------  ---------------- 
       360                632.6               09:00:08              XLON 
                   -------------------  --------------------  ---------------- 
       712                 632                09:04:51              XLON 
                   -------------------  --------------------  ---------------- 
       634                632.2               09:05:02              XLON 
                   -------------------  --------------------  ---------------- 
       113                 632                09:05:19              XLON 
                   -------------------  --------------------  ---------------- 
       242                 632                09:05:19              XLON 
                   -------------------  --------------------  ---------------- 
        94                 631                09:06:01              XLON 
                   -------------------  --------------------  ---------------- 
       129                 631                09:06:01              XLON 
                   -------------------  --------------------  ---------------- 
       132                 631                09:06:01              XLON 
                   -------------------  --------------------  ---------------- 
        17                 632                09:09:36              XLON 
                   -------------------  --------------------  ---------------- 
       503                 632                09:09:36              XLON 
                   -------------------  --------------------  ---------------- 
       670                631.6               09:10:33              XLON 
                   -------------------  --------------------  ---------------- 
       354                630.6               09:11:09              XLON 
                   -------------------  --------------------  ---------------- 
       620                631.2               09:14:18              XLON 
                   -------------------  --------------------  ---------------- 
       557                630.6               09:18:03              XLON 
                   -------------------  --------------------  ---------------- 
       546                630.4               09:18:13              XLON 
                   -------------------  --------------------  ---------------- 
       737                629.6               09:22:06              XLON 
                   -------------------  --------------------  ---------------- 
       366                629.4               09:22:55              XLON 
                   -------------------  --------------------  ---------------- 
       703                629.8               09:28:00              XLON 
                   -------------------  --------------------  ---------------- 
       543                 631                09:31:43              XLON 
                   -------------------  --------------------  ---------------- 
        25                630.8               09:32:02              XLON 
                   -------------------  --------------------  ---------------- 
       505                630.8               09:32:02              XLON 
                   -------------------  --------------------  ---------------- 
       357                630.6               09:35:29              XLON 
                   -------------------  --------------------  ---------------- 
       141                631.2               09:40:05              XLON 
                   -------------------  --------------------  ---------------- 
       552                631.2               09:40:05              XLON 
                   -------------------  --------------------  ---------------- 
       664                630.8               09:44:00              XLON 
                   -------------------  --------------------  ---------------- 
       446                 631                09:48:05              XLON 
                   -------------------  --------------------  ---------------- 
       555                 631                09:50:54              XLON 
                   -------------------  --------------------  ---------------- 
       511                630.8               09:51:01              XLON 
                   -------------------  --------------------  ---------------- 
       643                630.8               09:56:50              XLON 
                   -------------------  --------------------  ---------------- 
       681                 631                09:56:50              XLON 
                   -------------------  --------------------  ---------------- 
       534                 631                09:59:53              XLON 
                   -------------------  --------------------  ---------------- 
       434                630.4               10:02:01              XLON 
                   -------------------  --------------------  ---------------- 
       765                629.8               10:06:39              XLON 
                   -------------------  --------------------  ---------------- 
        63                629.6               10:08:02              XLON 
                   -------------------  --------------------  ---------------- 
       410                629.6               10:08:02              XLON 
                   -------------------  --------------------  ---------------- 
       402                629.4               10:11:40              XLON 
                   -------------------  --------------------  ---------------- 
       490                629.4               10:14:07              XLON 
                   -------------------  --------------------  ---------------- 
       151                629.4               10:19:52              XLON 
                   -------------------  --------------------  ---------------- 
       241                629.4               10:19:52              XLON 
                   -------------------  --------------------  ---------------- 
       187                630.2               10:21:31              XLON 
                   -------------------  --------------------  ---------------- 
      1,306                630                10:22:40              XLON 
                   -------------------  --------------------  ---------------- 
       435                630.6               10:27:01              XLON 
                   -------------------  --------------------  ---------------- 
       117                632.6               10:28:27              XLON 
                   -------------------  --------------------  ---------------- 
       522                632.6               10:28:27              XLON 
                   -------------------  --------------------  ---------------- 
       523                632.6               10:28:27              XLON 
                   -------------------  --------------------  ---------------- 
        68                633.2               10:30:04              XLON 
                   -------------------  --------------------  ---------------- 
       220                633.2               10:30:04              XLON 
                   -------------------  --------------------  ---------------- 
       378                633.2               10:30:04              XLON 
                   -------------------  --------------------  ---------------- 
       522                633.2               10:30:04              XLON 
                   -------------------  --------------------  ---------------- 
       515                633.4               10:31:15              XLON 
                   -------------------  --------------------  ---------------- 
        64                633.2               10:34:30              XLON 
                   -------------------  --------------------  ---------------- 
       142                633.4               10:34:37              XLON 
                   -------------------  --------------------  ---------------- 
       550                634.2               10:41:00              XLON 
                   -------------------  --------------------  ---------------- 
       553                 634                10:41:00              XLON 
                   -------------------  --------------------  ---------------- 
      2,599                634                10:41:00              XLON 
                   -------------------  --------------------  ---------------- 
       355                632.6               10:46:47              XLON 
                   -------------------  --------------------  ---------------- 
       355                632.4               10:47:31              XLON 
                   -------------------  --------------------  ---------------- 
       610                632.4               10:52:47              XLON 
                   -------------------  --------------------  ---------------- 
        4                 632.2               10:55:20              XLON 
                   -------------------  --------------------  ---------------- 
        6                 633.8               11:00:02              XLON 
                   -------------------  --------------------  ---------------- 
       680                633.8               11:00:02              XLON 
                   -------------------  --------------------  ---------------- 
        50                 634                11:01:41              XLON 
                   -------------------  --------------------  ---------------- 
       368                 634                11:01:41              XLON 
                   -------------------  --------------------  ---------------- 
       424                633.8               11:06:42              XLON 
                   -------------------  --------------------  ---------------- 
      2,232               635.6               11:13:00              XLON 
                   -------------------  --------------------  ---------------- 
       362                635.4               11:14:05              XLON 
                   -------------------  --------------------  ---------------- 
       739                635.2               11:18:04              XLON 
                   -------------------  --------------------  ---------------- 
       757                 635                11:18:04              XLON 
                   -------------------  --------------------  ---------------- 
       523                634.4               11:18:08              XLON 
                   -------------------  --------------------  ---------------- 
        94                635.4               11:28:39              XLON 
                   -------------------  --------------------  ---------------- 
      2,964               635.8               11:29:38              XLON 
                   -------------------  --------------------  ---------------- 
       355                635.4               11:31:21              XLON 
                   -------------------  --------------------  ---------------- 
       202                635.4               11:35:34              XLON 
                   -------------------  --------------------  ---------------- 
       670                635.4               11:35:34              XLON 
                   -------------------  --------------------  ---------------- 
       774                 635                11:41:04              XLON 
                   -------------------  --------------------  ---------------- 
       372                634.6               11:41:45              XLON 
                   -------------------  --------------------  ---------------- 
        99                634.4               11:41:50              XLON 
                   -------------------  --------------------  ---------------- 
       284                634.4               11:41:50              XLON 
                   -------------------  --------------------  ---------------- 
       647                634.4               11:45:02              XLON 
                   -------------------  --------------------  ---------------- 
       401                634.6               11:46:01              XLON 
                   -------------------  --------------------  ---------------- 
       100                633.8               11:49:30              XLON 
                   -------------------  --------------------  ---------------- 
       254                633.8               11:49:30              XLON 
                   -------------------  --------------------  ---------------- 
       109                633.2               11:51:19              XLON 
                   -------------------  --------------------  ---------------- 
       109                633.2               11:51:52              XLON 
                   -------------------  --------------------  ---------------- 
       357                633.2               11:51:52              XLON 
                   -------------------  --------------------  ---------------- 
       355                632.2               11:53:38              XLON 
                   -------------------  --------------------  ---------------- 
       355                630.8               11:56:06              XLON 
                   -------------------  --------------------  ---------------- 
       522                 631                12:00:11              XLON 
                   -------------------  --------------------  ---------------- 
       490                630.6               12:00:34              XLON 
                   -------------------  --------------------  ---------------- 
       366                 631                12:02:45              XLON 
                   -------------------  --------------------  ---------------- 
        16                631.8               12:05:21              XLON 
                   -------------------  --------------------  ---------------- 
       419                631.8               12:06:02              XLON 
                   -------------------  --------------------  ---------------- 
       141                631.8               12:09:10              XLON 
                   -------------------  --------------------  ---------------- 
       504                631.8               12:09:10              XLON 
                   -------------------  --------------------  ---------------- 
       357                632.2               12:13:31              XLON 
                   -------------------  --------------------  ---------------- 
       498                632.8               12:16:42              XLON 
                   -------------------  --------------------  ---------------- 
        42                632.2               12:19:55              XLON 
                   -------------------  --------------------  ---------------- 
       694                632.2               12:19:55              XLON 
                   -------------------  --------------------  ---------------- 
       517                632.2               12:23:03              XLON 
                   -------------------  --------------------  ---------------- 
       463                632.2               12:25:47              XLON 
                   -------------------  --------------------  ---------------- 
       627                631.8               12:26:36              XLON 
                   -------------------  --------------------  ---------------- 
       355                632.8               12:28:24              XLON 
                   -------------------  --------------------  ---------------- 
       374                633.4               12:30:10              XLON 
                   -------------------  --------------------  ---------------- 
       371                 635                12:34:49              XLON 
                   -------------------  --------------------  ---------------- 
       697                634.8               12:35:37              XLON 
                   -------------------  --------------------  ---------------- 
       357                 634                12:37:34              XLON 
                   -------------------  --------------------  ---------------- 
       366                633.8               12:45:21              XLON 
                   -------------------  --------------------  ---------------- 
      1,081               633.6               12:47:31              XLON 
                   -------------------  --------------------  ---------------- 
       498                633.2               12:47:35              XLON 
                   -------------------  --------------------  ---------------- 
       361                633.8               12:49:02              XLON 
                   -------------------  --------------------  ---------------- 
       712                633.6               12:54:15              XLON 
                   -------------------  --------------------  ---------------- 
        82                633.8               12:55:03              XLON 
                   -------------------  --------------------  ---------------- 
       276                633.8               12:55:03              XLON 
                   -------------------  --------------------  ---------------- 
        25                633.6               12:58:04              XLON 
                   -------------------  --------------------  ---------------- 
       331                633.6               12:58:05              XLON 
                   -------------------  --------------------  ---------------- 
       559                633.8               13:00:03              XLON 
                   -------------------  --------------------  ---------------- 
       550                634.6               13:05:52              XLON 
                   -------------------  --------------------  ---------------- 
       414                634.4               13:06:01              XLON 
                   -------------------  --------------------  ---------------- 
       427                635.6               13:14:22              XLON 
                   -------------------  --------------------  ---------------- 
       382                635.4               13:15:01              XLON 
                   -------------------  --------------------  ---------------- 
       724                634.8               13:15:01              XLON 
                   -------------------  --------------------  ---------------- 
       354                 636                13:17:03              XLON 
                   -------------------  --------------------  ---------------- 
       361                 635                13:19:44              XLON 
                   -------------------  --------------------  ---------------- 
       359                634.4               13:20:48              XLON 
                   -------------------  --------------------  ---------------- 
       657                635.6               13:25:52              XLON 
                   -------------------  --------------------  ---------------- 
       385                635.2               13:31:18              XLON 
                   -------------------  --------------------  ---------------- 
       354                 635                13:32:23              XLON 
                   -------------------  --------------------  ---------------- 
       375                634.8               13:32:40              XLON 
                   -------------------  --------------------  ---------------- 
       192                634.6               13:32:51              XLON 
                   -------------------  --------------------  ---------------- 
       530                634.6               13:32:51              XLON 
                   -------------------  --------------------  ---------------- 
       482                 634                13:34:09              XLON 
                   -------------------  --------------------  ---------------- 
       361                633.8               13:34:50              XLON 
                   -------------------  --------------------  ---------------- 
       154                633.4               13:35:51              XLON 
                   -------------------  --------------------  ---------------- 
       201                633.4               13:35:51              XLON 
                   -------------------  --------------------  ---------------- 
       716                633.4               13:38:50              XLON 
                   -------------------  --------------------  ---------------- 
       363                632.6               13:41:00              XLON 
                   -------------------  --------------------  ---------------- 
       358                632.2               13:41:01              XLON 
                   -------------------  --------------------  ---------------- 
       706                 635                13:46:04              XLON 
                   -------------------  --------------------  ---------------- 
       596                634.2               13:46:19              XLON 
                   -------------------  --------------------  ---------------- 
       513                635.4               13:48:06              XLON 
                   -------------------  --------------------  ---------------- 
       512                 635                13:48:27              XLON 
                   -------------------  --------------------  ---------------- 
       545                634.8               13:51:07              XLON 
                   -------------------  --------------------  ---------------- 
       355                 634                13:52:40              XLON 
                   -------------------  --------------------  ---------------- 
       357                633.2               13:52:59              XLON 
                   -------------------  --------------------  ---------------- 
       748                633.6               13:55:00              XLON 
                   -------------------  --------------------  ---------------- 
       354                631.8               13:56:40              XLON 
                   -------------------  --------------------  ---------------- 
       358                 632                13:58:21              XLON 
                   -------------------  --------------------  ---------------- 
       357                 632                14:00:06              XLON 
                   -------------------  --------------------  ---------------- 
       191                632.4               14:01:51              XLON 
                   -------------------  --------------------  ---------------- 
       291                632.4               14:01:51              XLON 
                   -------------------  --------------------  ---------------- 
       460                632.2               14:03:59              XLON 
                   -------------------  --------------------  ---------------- 
       366                631.6               14:05:20              XLON 
                   -------------------  --------------------  ---------------- 
       714                631.2               14:07:08              XLON 
                   -------------------  --------------------  ---------------- 
       360                631.4               14:10:57              XLON 
                   -------------------  --------------------  ---------------- 
       664                630.8               14:11:05              XLON 
                   -------------------  --------------------  ---------------- 
       300                630.2               14:13:05              XLON 
                   -------------------  --------------------  ---------------- 
       357                629.4               14:15:11              XLON 
                   -------------------  --------------------  ---------------- 
       735                629.4               14:18:19              XLON 
                   -------------------  --------------------  ---------------- 
       425                630.2               14:19:13              XLON 
                   -------------------  --------------------  ---------------- 
       435                628.6               14:21:24              XLON 
                   -------------------  --------------------  ---------------- 
       367                 629                14:25:44              XLON 
                   -------------------  --------------------  ---------------- 
       533                628.8               14:26:16              XLON 
                   -------------------  --------------------  ---------------- 
       733                628.2               14:26:19              XLON 
                   -------------------  --------------------  ---------------- 
       504                628.6               14:29:56              XLON 
                   -------------------  --------------------  ---------------- 
       390                627.4               14:30:01              XLON 
                   -------------------  --------------------  ---------------- 
       369                 627                14:30:21              XLON 
                   -------------------  --------------------  ---------------- 
       475                627.4               14:31:11              XLON 
                   -------------------  --------------------  ---------------- 
       452                629.8               14:32:28              XLON 
                   -------------------  --------------------  ---------------- 
       773                629.6               14:32:32              XLON 
                   -------------------  --------------------  ---------------- 
       559                630.2               14:33:20              XLON 
                   -------------------  --------------------  ---------------- 
       533                 630                14:35:09              XLON 
                   -------------------  --------------------  ---------------- 
       724                 630                14:35:11              XLON 
                   -------------------  --------------------  ---------------- 
       740                 630                14:38:03              XLON 
                   -------------------  --------------------  ---------------- 
       142                 630                14:39:14              XLON 
                   -------------------  --------------------  ---------------- 
       405                 630                14:39:14              XLON 
                   -------------------  --------------------  ---------------- 
       363                629.8               14:39:16              XLON 
                   -------------------  --------------------  ---------------- 
      1,137               629.8               14:39:16              XLON 
                   -------------------  --------------------  ---------------- 
       467                630.6               14:40:29              XLON 
                   -------------------  --------------------  ---------------- 
       265                634.2               14:43:36              XLON 
                   -------------------  --------------------  ---------------- 
       298                634.2               14:43:36              XLON 
                   -------------------  --------------------  ---------------- 
       136                 634                14:43:43              XLON 
                   -------------------  --------------------  ---------------- 
       257                 634                14:43:43              XLON 
                   -------------------  --------------------  ---------------- 
       474                634.4               14:44:04              XLON 
                   -------------------  --------------------  ---------------- 
       721                 634                14:46:09              XLON 
                   -------------------  --------------------  ---------------- 
       532                633.6               14:47:56              XLON 
                   -------------------  --------------------  ---------------- 
       731                633.8               14:47:56              XLON 
                   -------------------  --------------------  ---------------- 
       183                633.8               14:49:59              XLON 
                   -------------------  --------------------  ---------------- 
       193                633.8               14:49:59              XLON 
                   -------------------  --------------------  ---------------- 
       889                633.6               14:49:59              XLON 
                   -------------------  --------------------  ---------------- 
       670                 633                14:50:11              XLON 
                   -------------------  --------------------  ---------------- 
       867                635.2               14:54:01              XLON 
                   -------------------  --------------------  ---------------- 
       957                 635                14:54:01              XLON 
                   -------------------  --------------------  ---------------- 
       826                635.8               14:55:52              XLON 
                   -------------------  --------------------  ---------------- 
       363                634.8               14:56:39              XLON 
                   -------------------  --------------------  ---------------- 
       364                635.2               14:57:23              XLON 
                   -------------------  --------------------  ---------------- 
        19                634.4               14:58:50              XLON 
                   -------------------  --------------------  ---------------- 
        1                 634.4               14:58:56              XLON 
                   -------------------  --------------------  ---------------- 
        2                 634.4               14:58:56              XLON 
                   -------------------  --------------------  ---------------- 
        5                 634.4               14:59:52              XLON 
                   -------------------  --------------------  ---------------- 
        15                634.4               14:59:53              XLON 
                   -------------------  --------------------  ---------------- 
        8                 634.4               14:59:54              XLON 
                   -------------------  --------------------  ---------------- 
        6                 634.4               14:59:56              XLON 
                   -------------------  --------------------  ---------------- 
        4                 634.4               14:59:57              XLON 
                   -------------------  --------------------  ---------------- 
        3                 634.4               14:59:58              XLON 
                   -------------------  --------------------  ---------------- 
       664                634.4               15:00:43              XLON 
                   -------------------  --------------------  ---------------- 
       456                634.2               15:00:55              XLON 
                   -------------------  --------------------  ---------------- 
        85                634.4               15:02:58              XLON 
                   -------------------  --------------------  ---------------- 
       690                634.4               15:02:58              XLON 
                   -------------------  --------------------  ---------------- 
       359                634.4               15:03:32              XLON 
                   -------------------  --------------------  ---------------- 
       384                 634                15:04:14              XLON 
                   -------------------  --------------------  ---------------- 
       732                 634                15:06:01              XLON 
                   -------------------  --------------------  ---------------- 
       356                634.6               15:09:43              XLON 
                   -------------------  --------------------  ---------------- 
       641                634.6               15:10:17              XLON 
                   -------------------  --------------------  ---------------- 
       570                635.2               15:11:42              XLON 
                   -------------------  --------------------  ---------------- 
       573                634.6               15:12:33              XLON 
                   -------------------  --------------------  ---------------- 
       876                634.2               15:12:48              XLON 
                   -------------------  --------------------  ---------------- 
       441                 634                15:13:02              XLON 
                   -------------------  --------------------  ---------------- 
       241                634.6               15:14:35              XLON 
                   -------------------  --------------------  ---------------- 
       496                634.6               15:14:35              XLON 
                   -------------------  --------------------  ---------------- 
       362                633.8               15:15:47              XLON 
                   -------------------  --------------------  ---------------- 
        30                635.6               15:17:51              XLON 
                   -------------------  --------------------  ---------------- 
       494                635.6               15:17:51              XLON 
                   -------------------  --------------------  ---------------- 
       399                636.4               15:20:00              XLON 
                   -------------------  --------------------  ---------------- 
        34                636.6               15:21:55              XLON 
                   -------------------  --------------------  ---------------- 
       339                636.6               15:21:55              XLON 
                   -------------------  --------------------  ---------------- 
       651                636.2               15:22:01              XLON 
                   -------------------  --------------------  ---------------- 
       391                636.2               15:24:52              XLON 
                   -------------------  --------------------  ---------------- 
       379                 636                15:25:01              XLON 
                   -------------------  --------------------  ---------------- 
       489                 636                15:25:01              XLON 
                   -------------------  --------------------  ---------------- 
       403                 636                15:25:47              XLON 
                   -------------------  --------------------  ---------------- 
        13                635.6               15:25:54              XLON 
                   -------------------  --------------------  ---------------- 
       261                635.6               15:25:54              XLON 
                   -------------------  --------------------  ---------------- 
       179                635.6               15:26:05              XLON 
                   -------------------  --------------------  ---------------- 
        70                635.4               15:26:45              XLON 
                   -------------------  --------------------  ---------------- 
       511                635.8               15:27:20              XLON 
                   -------------------  --------------------  ---------------- 
       359                636.2               15:28:38              XLON 
                   -------------------  --------------------  ---------------- 
       132                636.4               15:29:01              XLON 
                   -------------------  --------------------  ---------------- 
       253                636.4               15:29:01              XLON 
                   -------------------  --------------------  ---------------- 
       290                635.8               15:30:01              XLON 
                   -------------------  --------------------  ---------------- 
       419                635.8               15:30:01              XLON 
                   -------------------  --------------------  ---------------- 
       365                635.6               15:30:28              XLON 
                   -------------------  --------------------  ---------------- 
       357                635.2               15:31:23              XLON 
                   -------------------  --------------------  ---------------- 
       354                634.4               15:32:28              XLON 
                   -------------------  --------------------  ---------------- 
        80                634.6               15:33:16              XLON 
                   -------------------  --------------------  ---------------- 
       236                634.4               15:33:24              XLON 
                   -------------------  --------------------  ---------------- 
       354                634.4               15:34:05              XLON 
                   -------------------  --------------------  ---------------- 
        1                 634.4               15:35:17              XLON 
                   -------------------  --------------------  ---------------- 
       587                634.4               15:35:17              XLON 
                   -------------------  --------------------  ---------------- 
       357                634.6               15:36:55              XLON 
                   -------------------  --------------------  ---------------- 
       501                634.6               15:38:59              XLON 
                   -------------------  --------------------  ---------------- 
        33                634.6               15:40:47              XLON 
                   -------------------  --------------------  ---------------- 
        73                634.6               15:40:47              XLON 
                   -------------------  --------------------  ---------------- 
       248                634.6               15:40:47              XLON 
                   -------------------  --------------------  ---------------- 
       285                634.6               15:40:47              XLON 
                   -------------------  --------------------  ---------------- 
       189                 635                15:44:00              XLON 
                   -------------------  --------------------  ---------------- 
       206                 635                15:44:00              XLON 
                   -------------------  --------------------  ---------------- 
       523                 635                15:44:00              XLON 
                   -------------------  --------------------  ---------------- 
       560                636.2               15:45:22              XLON 
                   -------------------  --------------------  ---------------- 
        75                 636                15:45:52              XLON 
                   -------------------  --------------------  ---------------- 
       429                 636                15:45:52              XLON 
                   -------------------  --------------------  ---------------- 
       543                 636                15:45:52              XLON 
                   -------------------  --------------------  ---------------- 
       393                635.4               15:47:34              XLON 
                   -------------------  --------------------  ---------------- 
       440                635.4               15:47:34              XLON 
                   -------------------  --------------------  ---------------- 
       527                 635                15:47:46              XLON 
                   -------------------  --------------------  ---------------- 
       576                635.4               15:50:17              XLON 
                   -------------------  --------------------  ---------------- 
       101                635.2               15:50:18              XLON 
                   -------------------  --------------------  ---------------- 
        10                635.2               15:50:20              XLON 
                   -------------------  --------------------  ---------------- 
       473                635.2               15:50:20              XLON 
                   -------------------  --------------------  ---------------- 
       650                635.6               15:53:17              XLON 
                   -------------------  --------------------  ---------------- 
        76                635.4               15:53:46              XLON 
                   -------------------  --------------------  ---------------- 
       524                635.4               15:53:51              XLON 
                   -------------------  --------------------  ---------------- 
       297                635.6               15:55:04              XLON 
                   -------------------  --------------------  ---------------- 
       359                635.6               15:55:04              XLON 
                   -------------------  --------------------  ---------------- 
       741                 637                15:58:00              XLON 
                   -------------------  --------------------  ---------------- 
       197                638.6               16:01:25              XLON 
                   -------------------  --------------------  ---------------- 
       282                638.6               16:01:25              XLON 
                   -------------------  --------------------  ---------------- 
      2,206               638.6               16:01:25              XLON 
                   -------------------  --------------------  ---------------- 
      1,086               639.6               16:03:53              XLON 
                   -------------------  --------------------  ---------------- 
       510                639.8               16:04:32              XLON 
                   -------------------  --------------------  ---------------- 
       362                639.4               16:04:44              XLON 
                   -------------------  --------------------  ---------------- 
       692                 640                16:06:03              XLON 
                   -------------------  --------------------  ---------------- 
       118                640.2               16:07:54              XLON 
                   -------------------  --------------------  ---------------- 
        73                 640                16:08:01              XLON 
                   -------------------  --------------------  ---------------- 
       655                 640                16:08:10              XLON 
                   -------------------  --------------------  ---------------- 
       617                639.8               16:08:50              XLON 
                   -------------------  --------------------  ---------------- 
        83                639.6               16:08:59              XLON 
                   -------------------  --------------------  ---------------- 
       274                639.6               16:08:59              XLON 
                   -------------------  --------------------  ---------------- 
       282                639.6               16:09:46              XLON 
                   -------------------  --------------------  ---------------- 
       471                639.4               16:11:05              XLON 
                   -------------------  --------------------  ---------------- 
      1,073               640.4               16:13:20              XLON 
                   -------------------  --------------------  ---------------- 
       381                640.8               16:14:54              XLON 
                   -------------------  --------------------  ---------------- 
       279                640.6               16:15:04              XLON 
                   -------------------  --------------------  ---------------- 
       623                640.4               16:15:20              XLON 
                   -------------------  --------------------  ---------------- 
       480                640.6               16:16:12              XLON 
                   -------------------  --------------------  ---------------- 
       606                640.6               16:16:12              XLON 
                   -------------------  --------------------  ---------------- 
       311                640.8               16:17:04              XLON 
                   -------------------  --------------------  ---------------- 
       352                640.8               16:17:04              XLON 
                   -------------------  --------------------  ---------------- 
        88                640.8               16:19:20              XLON 
                   -------------------  --------------------  ---------------- 
        96                640.8               16:19:20              XLON 
                   -------------------  --------------------  ---------------- 
        56                640.8               16:19:56              XLON 
                   -------------------  --------------------  ---------------- 
       121                640.8               16:19:56              XLON 
                   -------------------  --------------------  ---------------- 
       519                640.8               16:19:56              XLON 
                   -------------------  --------------------  ---------------- 
       104                640.8               16:20:24              XLON 
                   -------------------  --------------------  ---------------- 
       133                640.8               16:20:24              XLON 
                   -------------------  --------------------  ---------------- 
       254                640.8               16:20:24              XLON 
                   -------------------  --------------------  ---------------- 
       475                640.8               16:20:50              XLON 
                   -------------------  --------------------  ---------------- 
        23                640.8               16:21:26              XLON 
                   -------------------  --------------------  ---------------- 
       179                640.8               16:21:26              XLON 
                   -------------------  --------------------  ---------------- 
       273                640.8               16:21:26              XLON 
                   -------------------  --------------------  ---------------- 
        8                 640.8               16:22:10              XLON 
                   -------------------  --------------------  ---------------- 
        98                640.8               16:22:10              XLON 
                   -------------------  --------------------  ---------------- 
       365                640.8               16:22:10              XLON 
                   -------------------  --------------------  ---------------- 
        42                640.8               16:23:01              XLON 
                   -------------------  --------------------  ---------------- 
       420                640.8               16:23:01              XLON 
                   -------------------  --------------------  ---------------- 
       459                640.6               16:23:22              XLON 
                   -------------------  --------------------  ---------------- 
       129                640.6               16:24:07              XLON 
                   -------------------  --------------------  ---------------- 
       337                640.6               16:24:07              XLON 
                   -------------------  --------------------  ---------------- 
       119                640.6               16:25:24              XLON 
                   -------------------  --------------------  ---------------- 
      1,778               640.6               16:25:24              XLON 
                   -------------------  --------------------  ---------------- 
       105                 641                16:26:29              XLON 
                   -------------------  --------------------  ---------------- 
      1,471                641                16:26:29              XLON 
                   -------------------  --------------------  ---------------- 
       358                 641                16:27:07              XLON 
                   -------------------  --------------------  ---------------- 
       378                640.8               16:27:44              XLON 
                   -------------------  --------------------  ---------------- 
       377                641.8               16:29:27              XLON 
                   -------------------  --------------------  ---------------- 
      1,375               641.8               16:29:27              XLON 
                   -------------------  --------------------  ---------------- 
       424                 642                16:29:28              XLON 
                   -------------------  --------------------  ---------------- 
       101                640.4               16:41:18              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

POSLPMFTMTAMBTT

(END) Dow Jones Newswires

September 08, 2022 12:53 ET (16:53 GMT)

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