TIDMAUTO

RNS Number : 1759Z

Auto Trader Group plc

12 September 2022

12 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 12 September 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 665.7971 pence per share:

 
  Number of ordinary shares purchased:      302,000 
  Highest purchase price paid per share:    669.0000p 
  Lowest purchase price paid per share:     659.2000p 
 

Following the above transaction, the Company has 945,356,340 ordinary shares in issue and holds 4,666,123 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 940,690,217 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) 
       776                661.2               08:28:10              XLON 
                   -------------------  --------------------  ---------------- 
       410                660.6               08:28:24              XLON 
                   -------------------  --------------------  ---------------- 
       159                660.2               08:33:06              XLON 
                   -------------------  --------------------  ---------------- 
       624                660.2               08:33:06              XLON 
                   -------------------  --------------------  ---------------- 
       476                659.4               08:33:42              XLON 
                   -------------------  --------------------  ---------------- 
       493                 661                08:36:26              XLON 
                   -------------------  --------------------  ---------------- 
       193                660.2               08:37:39              XLON 
                   -------------------  --------------------  ---------------- 
       425                660.2               08:37:39              XLON 
                   -------------------  --------------------  ---------------- 
       410                660.4               08:38:17              XLON 
                   -------------------  --------------------  ---------------- 
       460                660.8               08:40:51              XLON 
                   -------------------  --------------------  ---------------- 
       444                661.2               08:43:03              XLON 
                   -------------------  --------------------  ---------------- 
       784                 661                08:45:30              XLON 
                   -------------------  --------------------  ---------------- 
       378                659.8               08:48:06              XLON 
                   -------------------  --------------------  ---------------- 
       749                661.6               08:51:10              XLON 
                   -------------------  --------------------  ---------------- 
      1,236               661.6               08:51:10              XLON 
                   -------------------  --------------------  ---------------- 
       505                661.4               08:51:27              XLON 
                   -------------------  --------------------  ---------------- 
       433                660.2               08:53:40              XLON 
                   -------------------  --------------------  ---------------- 
       371                659.4               08:54:11              XLON 
                   -------------------  --------------------  ---------------- 
       573                659.2               08:54:48              XLON 
                   -------------------  --------------------  ---------------- 
       637                660.4               08:54:57              XLON 
                   -------------------  --------------------  ---------------- 
       209                660.6               08:55:00              XLON 
                   -------------------  --------------------  ---------------- 
       246                660.6               08:55:00              XLON 
                   -------------------  --------------------  ---------------- 
        64                660.4               08:55:01              XLON 
                   -------------------  --------------------  ---------------- 
       798                660.4               08:55:01              XLON 
                   -------------------  --------------------  ---------------- 
      1,703               660.2               08:58:10              XLON 
                   -------------------  --------------------  ---------------- 
       127                659.4               09:00:05              XLON 
                   -------------------  --------------------  ---------------- 
       279                659.4               09:00:05              XLON 
                   -------------------  --------------------  ---------------- 
       400                659.2               09:00:05              XLON 
                   -------------------  --------------------  ---------------- 
       509                660.2               09:05:25              XLON 
                   -------------------  --------------------  ---------------- 
       416                659.6               09:06:31              XLON 
                   -------------------  --------------------  ---------------- 
       158                659.4               09:08:22              XLON 
                   -------------------  --------------------  ---------------- 
       337                659.4               09:09:28              XLON 
                   -------------------  --------------------  ---------------- 
       410                660.8               09:16:11              XLON 
                   -------------------  --------------------  ---------------- 
       211                662.4               09:21:24              XLON 
                   -------------------  --------------------  ---------------- 
       394                662.4               09:21:24              XLON 
                   -------------------  --------------------  ---------------- 
       131                662.2               09:24:11              XLON 
                   -------------------  --------------------  ---------------- 
       544                662.2               09:24:11              XLON 
                   -------------------  --------------------  ---------------- 
        66                662.2               09:27:14              XLON 
                   -------------------  --------------------  ---------------- 
       137                662.2               09:27:14              XLON 
                   -------------------  --------------------  ---------------- 
       187                662.2               09:27:14              XLON 
                   -------------------  --------------------  ---------------- 
       389                 662                09:27:20              XLON 
                   -------------------  --------------------  ---------------- 
       761                662.4               09:32:42              XLON 
                   -------------------  --------------------  ---------------- 
       412                661.4               09:35:26              XLON 
                   -------------------  --------------------  ---------------- 
       493                 661                09:38:10              XLON 
                   -------------------  --------------------  ---------------- 
       530                 661                09:41:15              XLON 
                   -------------------  --------------------  ---------------- 
       506                661.6               09:49:40              XLON 
                   -------------------  --------------------  ---------------- 
       372                 662                09:54:57              XLON 
                   -------------------  --------------------  ---------------- 
       667                662.2               09:54:57              XLON 
                   -------------------  --------------------  ---------------- 
       405                661.8               09:55:57              XLON 
                   -------------------  --------------------  ---------------- 
       378                662.2               09:59:17              XLON 
                   -------------------  --------------------  ---------------- 
       463                662.4               10:00:36              XLON 
                   -------------------  --------------------  ---------------- 
       184                662.4               10:02:33              XLON 
                   -------------------  --------------------  ---------------- 
       464                662.4               10:02:33              XLON 
                   -------------------  --------------------  ---------------- 
       284                 662                10:04:27              XLON 
                   -------------------  --------------------  ---------------- 
       507                 662                10:04:27              XLON 
                   -------------------  --------------------  ---------------- 
       507                 662                10:04:27              XLON 
                   -------------------  --------------------  ---------------- 
       285                662.4               10:06:18              XLON 
                   -------------------  --------------------  ---------------- 
        97                662.2               10:07:04              XLON 
                   -------------------  --------------------  ---------------- 
       495                662.2               10:07:04              XLON 
                   -------------------  --------------------  ---------------- 
      2,681               662.2               10:07:04              XLON 
                   -------------------  --------------------  ---------------- 
        81                662.4               10:12:54              XLON 
                   -------------------  --------------------  ---------------- 
       330                662.4               10:12:54              XLON 
                   -------------------  --------------------  ---------------- 
       661                662.2               10:15:19              XLON 
                   -------------------  --------------------  ---------------- 
       173                661.6               10:16:46              XLON 
                   -------------------  --------------------  ---------------- 
       375                661.6               10:16:46              XLON 
                   -------------------  --------------------  ---------------- 
        38                662.2               10:19:02              XLON 
                   -------------------  --------------------  ---------------- 
       853                662.2               10:19:02              XLON 
                   -------------------  --------------------  ---------------- 
       509                662.6               10:26:21              XLON 
                   -------------------  --------------------  ---------------- 
       686                661.8               10:27:58              XLON 
                   -------------------  --------------------  ---------------- 
       767                 662                10:29:29              XLON 
                   -------------------  --------------------  ---------------- 
       403                661.8               10:29:45              XLON 
                   -------------------  --------------------  ---------------- 
       378                663.2               10:40:08              XLON 
                   -------------------  --------------------  ---------------- 
       455                663.2               10:40:08              XLON 
                   -------------------  --------------------  ---------------- 
       600                663.2               10:40:08              XLON 
                   -------------------  --------------------  ---------------- 
       435                662.2               10:41:54              XLON 
                   -------------------  --------------------  ---------------- 
       793                662.8               10:41:54              XLON 
                   -------------------  --------------------  ---------------- 
       195                662.6               10:45:25              XLON 
                   -------------------  --------------------  ---------------- 
       272                662.6               10:45:25              XLON 
                   -------------------  --------------------  ---------------- 
       240                 663                10:52:43              XLON 
                   -------------------  --------------------  ---------------- 
        38                663.4               10:58:38              XLON 
                   -------------------  --------------------  ---------------- 
        53                663.4               10:58:38              XLON 
                   -------------------  --------------------  ---------------- 
       272                663.6               11:00:41              XLON 
                   -------------------  --------------------  ---------------- 
        96                663.6               11:00:43              XLON 
                   -------------------  --------------------  ---------------- 
       425                663.6               11:00:43              XLON 
                   -------------------  --------------------  ---------------- 
      1,296                663                11:01:04              XLON 
                   -------------------  --------------------  ---------------- 
       470                662.6               11:02:01              XLON 
                   -------------------  --------------------  ---------------- 
       702                664.2               11:05:04              XLON 
                   -------------------  --------------------  ---------------- 
      1,351               663.6               11:05:37              XLON 
                   -------------------  --------------------  ---------------- 
       766                662.6               11:06:04              XLON 
                   -------------------  --------------------  ---------------- 
       595                662.8               11:11:05              XLON 
                   -------------------  --------------------  ---------------- 
        28                662.2               11:12:45              XLON 
                   -------------------  --------------------  ---------------- 
       242                662.2               11:12:45              XLON 
                   -------------------  --------------------  ---------------- 
       427                662.2               11:12:45              XLON 
                   -------------------  --------------------  ---------------- 
       481                662.4               11:12:45              XLON 
                   -------------------  --------------------  ---------------- 
       538                 662                11:14:37              XLON 
                   -------------------  --------------------  ---------------- 
       493                661.8               11:14:51              XLON 
                   -------------------  --------------------  ---------------- 
       240                663.4               11:22:17              XLON 
                   -------------------  --------------------  ---------------- 
       321                663.4               11:22:17              XLON 
                   -------------------  --------------------  ---------------- 
       881                663.2               11:27:55              XLON 
                   -------------------  --------------------  ---------------- 
       898                663.2               11:27:55              XLON 
                   -------------------  --------------------  ---------------- 
       963                663.2               11:27:55              XLON 
                   -------------------  --------------------  ---------------- 
       172                663.4               11:33:48              XLON 
                   -------------------  --------------------  ---------------- 
       736                663.4               11:33:48              XLON 
                   -------------------  --------------------  ---------------- 
       173                663.2               11:35:03              XLON 
                   -------------------  --------------------  ---------------- 
       392                663.2               11:35:03              XLON 
                   -------------------  --------------------  ---------------- 
       442                663.2               11:35:03              XLON 
                   -------------------  --------------------  ---------------- 
       502                663.8               11:48:15              XLON 
                   -------------------  --------------------  ---------------- 
       274                 665                11:56:10              XLON 
                   -------------------  --------------------  ---------------- 
       566                 665                11:56:10              XLON 
                   -------------------  --------------------  ---------------- 
       293                 665                11:59:33              XLON 
                   -------------------  --------------------  ---------------- 
        29                665.2               12:00:07              XLON 
                   -------------------  --------------------  ---------------- 
       267                665.4               12:02:03              XLON 
                   -------------------  --------------------  ---------------- 
       532                665.2               12:02:40              XLON 
                   -------------------  --------------------  ---------------- 
       735                665.6               12:04:52              XLON 
                   -------------------  --------------------  ---------------- 
       382                 665                12:05:02              XLON 
                   -------------------  --------------------  ---------------- 
       144                 665                12:06:15              XLON 
                   -------------------  --------------------  ---------------- 
       114                 665                12:08:37              XLON 
                   -------------------  --------------------  ---------------- 
      1,133                665                12:08:37              XLON 
                   -------------------  --------------------  ---------------- 
       422                665.6               12:22:45              XLON 
                   -------------------  --------------------  ---------------- 
       879                665.4               12:25:55              XLON 
                   -------------------  --------------------  ---------------- 
       653                664.6               12:26:51              XLON 
                   -------------------  --------------------  ---------------- 
       294                664.6               12:30:04              XLON 
                   -------------------  --------------------  ---------------- 
       367                664.6               12:30:04              XLON 
                   -------------------  --------------------  ---------------- 
       453                664.2               12:30:54              XLON 
                   -------------------  --------------------  ---------------- 
       424                663.4               12:32:01              XLON 
                   -------------------  --------------------  ---------------- 
       165                664.2               12:36:59              XLON 
                   -------------------  --------------------  ---------------- 
       670                664.2               12:36:59              XLON 
                   -------------------  --------------------  ---------------- 
        45                665.2               12:58:00              XLON 
                   -------------------  --------------------  ---------------- 
       643                665.2               12:58:00              XLON 
                   -------------------  --------------------  ---------------- 
       704                664.8               12:58:15              XLON 
                   -------------------  --------------------  ---------------- 
       834                 665                13:01:06              XLON 
                   -------------------  --------------------  ---------------- 
       436                663.8               13:04:46              XLON 
                   -------------------  --------------------  ---------------- 
       410                663.6               13:09:05              XLON 
                   -------------------  --------------------  ---------------- 
        68                664.2               13:13:32              XLON 
                   -------------------  --------------------  ---------------- 
        80                664.2               13:13:32              XLON 
                   -------------------  --------------------  ---------------- 
       125                664.2               13:13:32              XLON 
                   -------------------  --------------------  ---------------- 
       138                664.2               13:13:32              XLON 
                   -------------------  --------------------  ---------------- 
       104                664.6               13:18:30              XLON 
                   -------------------  --------------------  ---------------- 
       586                664.6               13:18:30              XLON 
                   -------------------  --------------------  ---------------- 
        51                 664                13:26:37              XLON 
                   -------------------  --------------------  ---------------- 
       517                 664                13:26:37              XLON 
                   -------------------  --------------------  ---------------- 
        41                664.6               13:34:31              XLON 
                   -------------------  --------------------  ---------------- 
       673                664.6               13:34:31              XLON 
                   -------------------  --------------------  ---------------- 
       544                663.8               13:36:21              XLON 
                   -------------------  --------------------  ---------------- 
       505                663.6               13:38:09              XLON 
                   -------------------  --------------------  ---------------- 
       656                663.2               13:40:39              XLON 
                   -------------------  --------------------  ---------------- 
      2,003               663.4               13:41:24              XLON 
                   -------------------  --------------------  ---------------- 
       492                662.2               13:41:30              XLON 
                   -------------------  --------------------  ---------------- 
       807                662.2               13:43:30              XLON 
                   -------------------  --------------------  ---------------- 
       515                 662                13:46:32              XLON 
                   -------------------  --------------------  ---------------- 
       126                661.2               13:51:15              XLON 
                   -------------------  --------------------  ---------------- 
       661                661.2               13:54:02              XLON 
                   -------------------  --------------------  ---------------- 
       619                 660                13:54:43              XLON 
                   -------------------  --------------------  ---------------- 
       426                660.4               14:00:40              XLON 
                   -------------------  --------------------  ---------------- 
       479                659.8               14:01:20              XLON 
                   -------------------  --------------------  ---------------- 
        17                 661                14:06:20              XLON 
                   -------------------  --------------------  ---------------- 
        17                 661                14:06:20              XLON 
                   -------------------  --------------------  ---------------- 
       128                 661                14:06:20              XLON 
                   -------------------  --------------------  ---------------- 
       519                 661                14:06:20              XLON 
                   -------------------  --------------------  ---------------- 
       533                 661                14:06:20              XLON 
                   -------------------  --------------------  ---------------- 
       717                 661                14:06:20              XLON 
                   -------------------  --------------------  ---------------- 
        96                660.8               14:06:28              XLON 
                   -------------------  --------------------  ---------------- 
       359                660.8               14:06:28              XLON 
                   -------------------  --------------------  ---------------- 
       495                660.8               14:06:28              XLON 
                   -------------------  --------------------  ---------------- 
        17                660.8               14:10:08              XLON 
                   -------------------  --------------------  ---------------- 
       243                660.8               14:10:08              XLON 
                   -------------------  --------------------  ---------------- 
        13                660.6               14:10:12              XLON 
                   -------------------  --------------------  ---------------- 
      1,296               660.4               14:10:12              XLON 
                   -------------------  --------------------  ---------------- 
        19                660.6               14:10:16              XLON 
                   -------------------  --------------------  ---------------- 
       103                660.6               14:10:16              XLON 
                   -------------------  --------------------  ---------------- 
       450                660.6               14:10:16              XLON 
                   -------------------  --------------------  ---------------- 
       128                660.6               14:10:35              XLON 
                   -------------------  --------------------  ---------------- 
       233                660.6               14:11:09              XLON 
                   -------------------  --------------------  ---------------- 
       495                660.6               14:11:09              XLON 
                   -------------------  --------------------  ---------------- 
       495                660.6               14:11:09              XLON 
                   -------------------  --------------------  ---------------- 
      1,296               660.2               14:11:13              XLON 
                   -------------------  --------------------  ---------------- 
       650                662.6               14:13:27              XLON 
                   -------------------  --------------------  ---------------- 
       216                663.8               14:14:09              XLON 
                   -------------------  --------------------  ---------------- 
      1,159               663.8               14:14:09              XLON 
                   -------------------  --------------------  ---------------- 
       381                664.4               14:15:08              XLON 
                   -------------------  --------------------  ---------------- 
       756                664.6               14:18:09              XLON 
                   -------------------  --------------------  ---------------- 
       105                 665                14:20:52              XLON 
                   -------------------  --------------------  ---------------- 
        3                  665                14:21:03              XLON 
                   -------------------  --------------------  ---------------- 
       261                 665                14:21:03              XLON 
                   -------------------  --------------------  ---------------- 
        26                664.8               14:21:17              XLON 
                   -------------------  --------------------  ---------------- 
       263                664.8               14:21:17              XLON 
                   -------------------  --------------------  ---------------- 
       266                664.8               14:23:01              XLON 
                   -------------------  --------------------  ---------------- 
       388                664.4               14:23:17              XLON 
                   -------------------  --------------------  ---------------- 
       908                664.4               14:23:17              XLON 
                   -------------------  --------------------  ---------------- 
       726                664.2               14:29:15              XLON 
                   -------------------  --------------------  ---------------- 
        74                664.4               14:29:36              XLON 
                   -------------------  --------------------  ---------------- 
       495                664.4               14:29:36              XLON 
                   -------------------  --------------------  ---------------- 
       495                664.4               14:29:36              XLON 
                   -------------------  --------------------  ---------------- 
      1,296                664                14:29:39              XLON 
                   -------------------  --------------------  ---------------- 
       150                664.2               14:31:12              XLON 
                   -------------------  --------------------  ---------------- 
       730                664.2               14:31:12              XLON 
                   -------------------  --------------------  ---------------- 
       742                664.2               14:31:12              XLON 
                   -------------------  --------------------  ---------------- 
       507                664.2               14:31:43              XLON 
                   -------------------  --------------------  ---------------- 
       307                664.8               14:32:01              XLON 
                   -------------------  --------------------  ---------------- 
       495                664.8               14:32:01              XLON 
                   -------------------  --------------------  ---------------- 
       495                664.8               14:32:01              XLON 
                   -------------------  --------------------  ---------------- 
        64                664.8               14:32:03              XLON 
                   -------------------  --------------------  ---------------- 
       430                664.8               14:32:03              XLON 
                   -------------------  --------------------  ---------------- 
       495                664.8               14:32:03              XLON 
                   -------------------  --------------------  ---------------- 
       715                664.4               14:33:01              XLON 
                   -------------------  --------------------  ---------------- 
      1,100               664.8               14:34:44              XLON 
                   -------------------  --------------------  ---------------- 
      1,392               664.8               14:34:44              XLON 
                   -------------------  --------------------  ---------------- 
       588                 665                14:35:12              XLON 
                   -------------------  --------------------  ---------------- 
       805                665.2               14:36:31              XLON 
                   -------------------  --------------------  ---------------- 
        21                664.4               14:36:39              XLON 
                   -------------------  --------------------  ---------------- 
       381                664.4               14:36:39              XLON 
                   -------------------  --------------------  ---------------- 
       392                664.2               14:36:39              XLON 
                   -------------------  --------------------  ---------------- 
       734                663.6               14:36:42              XLON 
                   -------------------  --------------------  ---------------- 
       525                663.4               14:36:43              XLON 
                   -------------------  --------------------  ---------------- 
       216                664.2               14:39:00              XLON 
                   -------------------  --------------------  ---------------- 
       337                664.2               14:39:00              XLON 
                   -------------------  --------------------  ---------------- 
       495                664.2               14:39:00              XLON 
                   -------------------  --------------------  ---------------- 
       507                664.2               14:39:00              XLON 
                   -------------------  --------------------  ---------------- 
       861                664.2               14:39:00              XLON 
                   -------------------  --------------------  ---------------- 
       236                663.8               14:39:08              XLON 
                   -------------------  --------------------  ---------------- 
       315                663.6               14:39:22              XLON 
                   -------------------  --------------------  ---------------- 
      1,950               663.6               14:39:22              XLON 
                   -------------------  --------------------  ---------------- 
       397                663.2               14:39:40              XLON 
                   -------------------  --------------------  ---------------- 
       426                663.4               14:39:40              XLON 
                   -------------------  --------------------  ---------------- 
       578                663.6               14:39:48              XLON 
                   -------------------  --------------------  ---------------- 
       836                663.6               14:39:54              XLON 
                   -------------------  --------------------  ---------------- 
       407                663.2               14:40:12              XLON 
                   -------------------  --------------------  ---------------- 
       423                 663                14:40:12              XLON 
                   -------------------  --------------------  ---------------- 
       229                 664                14:41:06              XLON 
                   -------------------  --------------------  ---------------- 
       551                 664                14:41:06              XLON 
                   -------------------  --------------------  ---------------- 
       491                663.4               14:42:00              XLON 
                   -------------------  --------------------  ---------------- 
       720                663.2               14:42:20              XLON 
                   -------------------  --------------------  ---------------- 
       380                 663                14:43:46              XLON 
                   -------------------  --------------------  ---------------- 
      1,088               662.8               14:43:50              XLON 
                   -------------------  --------------------  ---------------- 
       386                 662                14:44:21              XLON 
                   -------------------  --------------------  ---------------- 
       409                661.8               14:44:22              XLON 
                   -------------------  --------------------  ---------------- 
      2,423                662                14:46:17              XLON 
                   -------------------  --------------------  ---------------- 
       557                662.2               14:48:05              XLON 
                   -------------------  --------------------  ---------------- 
       528                 662                14:48:06              XLON 
                   -------------------  --------------------  ---------------- 
       469                661.6               14:48:39              XLON 
                   -------------------  --------------------  ---------------- 
       260                661.4               14:48:41              XLON 
                   -------------------  --------------------  ---------------- 
       394                661.4               14:48:41              XLON 
                   -------------------  --------------------  ---------------- 
       892                661.6               14:49:48              XLON 
                   -------------------  --------------------  ---------------- 
        43                 661                14:51:52              XLON 
                   -------------------  --------------------  ---------------- 
       378                 661                14:51:52              XLON 
                   -------------------  --------------------  ---------------- 
       463                660.8               14:51:52              XLON 
                   -------------------  --------------------  ---------------- 
       174                 661                14:51:55              XLON 
                   -------------------  --------------------  ---------------- 
       241                 662                14:54:32              XLON 
                   -------------------  --------------------  ---------------- 
       757                662.2               14:55:02              XLON 
                   -------------------  --------------------  ---------------- 
       103                 663                14:56:30              XLON 
                   -------------------  --------------------  ---------------- 
      1,489                663                14:56:30              XLON 
                   -------------------  --------------------  ---------------- 
       701                662.6               14:56:40              XLON 
                   -------------------  --------------------  ---------------- 
        76                662.6               15:00:08              XLON 
                   -------------------  --------------------  ---------------- 
       105                662.6               15:00:08              XLON 
                   -------------------  --------------------  ---------------- 
       299                662.6               15:00:08              XLON 
                   -------------------  --------------------  ---------------- 
        58                663.2               15:02:10              XLON 
                   -------------------  --------------------  ---------------- 
       317                663.2               15:02:10              XLON 
                   -------------------  --------------------  ---------------- 
       340                663.2               15:02:10              XLON 
                   -------------------  --------------------  ---------------- 
       532                662.8               15:02:28              XLON 
                   -------------------  --------------------  ---------------- 
       719                662.6               15:04:20              XLON 
                   -------------------  --------------------  ---------------- 
       105                663.6               15:06:54              XLON 
                   -------------------  --------------------  ---------------- 
       286                663.6               15:06:54              XLON 
                   -------------------  --------------------  ---------------- 
      1,175                664                15:07:52              XLON 
                   -------------------  --------------------  ---------------- 
       406                664.4               15:09:06              XLON 
                   -------------------  --------------------  ---------------- 
       787                663.8               15:09:35              XLON 
                   -------------------  --------------------  ---------------- 
       413                663.6               15:09:40              XLON 
                   -------------------  --------------------  ---------------- 
       498                663.8               15:10:55              XLON 
                   -------------------  --------------------  ---------------- 
      1,891               663.8               15:15:02              XLON 
                   -------------------  --------------------  ---------------- 
      1,485                664                15:20:07              XLON 
                   -------------------  --------------------  ---------------- 
       614                 664                15:21:23              XLON 
                   -------------------  --------------------  ---------------- 
        77                663.8               15:26:26              XLON 
                   -------------------  --------------------  ---------------- 
       266                663.8               15:26:26              XLON 
                   -------------------  --------------------  ---------------- 
       869                663.4               15:26:34              XLON 
                   -------------------  --------------------  ---------------- 
        72                663.6               15:26:39              XLON 
                   -------------------  --------------------  ---------------- 
       232                663.6               15:26:39              XLON 
                   -------------------  --------------------  ---------------- 
       275                663.6               15:26:39              XLON 
                   -------------------  --------------------  ---------------- 
       495                663.8               15:29:26              XLON 
                   -------------------  --------------------  ---------------- 
       532                663.6               15:29:30              XLON 
                   -------------------  --------------------  ---------------- 
        41                664.6               15:30:53              XLON 
                   -------------------  --------------------  ---------------- 
       379                664.4               15:30:53              XLON 
                   -------------------  --------------------  ---------------- 
       495                664.6               15:30:53              XLON 
                   -------------------  --------------------  ---------------- 
       532                664.4               15:30:53              XLON 
                   -------------------  --------------------  ---------------- 
       650                664.6               15:30:53              XLON 
                   -------------------  --------------------  ---------------- 
       176                665.4               15:31:52              XLON 
                   -------------------  --------------------  ---------------- 
       378                665.4               15:31:52              XLON 
                   -------------------  --------------------  ---------------- 
       454                665.4               15:31:52              XLON 
                   -------------------  --------------------  ---------------- 
       495                665.4               15:31:52              XLON 
                   -------------------  --------------------  ---------------- 
       495                665.4               15:31:52              XLON 
                   -------------------  --------------------  ---------------- 
       532                 665                15:32:09              XLON 
                   -------------------  --------------------  ---------------- 
       496                 665                15:33:25              XLON 
                   -------------------  --------------------  ---------------- 
       497                665.2               15:33:33              XLON 
                   -------------------  --------------------  ---------------- 
       324                 665                15:35:15              XLON 
                   -------------------  --------------------  ---------------- 
       590                 665                15:36:09              XLON 
                   -------------------  --------------------  ---------------- 
       600                 665                15:36:09              XLON 
                   -------------------  --------------------  ---------------- 
      1,122                665                15:36:09              XLON 
                   -------------------  --------------------  ---------------- 
       634                 665                15:37:43              XLON 
                   -------------------  --------------------  ---------------- 
       404                664.8               15:38:20              XLON 
                   -------------------  --------------------  ---------------- 
        56                664.2               15:41:18              XLON 
                   -------------------  --------------------  ---------------- 
       474                664.2               15:41:18              XLON 
                   -------------------  --------------------  ---------------- 
       575                 664                15:42:39              XLON 
                   -------------------  --------------------  ---------------- 
        96                665.4               15:46:15              XLON 
                   -------------------  --------------------  ---------------- 
       402                665.4               15:46:15              XLON 
                   -------------------  --------------------  ---------------- 
       470                665.4               15:50:30              XLON 
                   -------------------  --------------------  ---------------- 
       716                665.2               15:51:11              XLON 
                   -------------------  --------------------  ---------------- 
       443                 665                15:52:57              XLON 
                   -------------------  --------------------  ---------------- 
       377                 665                15:52:59              XLON 
                   -------------------  --------------------  ---------------- 
       937                665.2               15:53:10              XLON 
                   -------------------  --------------------  ---------------- 
        3                 665.8               15:55:45              XLON 
                   -------------------  --------------------  ---------------- 
        36                665.8               15:55:45              XLON 
                   -------------------  --------------------  ---------------- 
        36                665.8               15:55:45              XLON 
                   -------------------  --------------------  ---------------- 
        90                665.8               15:55:45              XLON 
                   -------------------  --------------------  ---------------- 
        94                665.8               15:55:45              XLON 
                   -------------------  --------------------  ---------------- 
       495                665.8               15:56:18              XLON 
                   -------------------  --------------------  ---------------- 
       495                665.8               15:56:18              XLON 
                   -------------------  --------------------  ---------------- 
       109                665.6               15:57:14              XLON 
                   -------------------  --------------------  ---------------- 
       423                665.6               15:57:14              XLON 
                   -------------------  --------------------  ---------------- 
        50                665.6               16:01:11              XLON 
                   -------------------  --------------------  ---------------- 
       197                665.6               16:01:11              XLON 
                   -------------------  --------------------  ---------------- 
       594                665.6               16:01:11              XLON 
                   -------------------  --------------------  ---------------- 
      1,176               665.6               16:01:11              XLON 
                   -------------------  --------------------  ---------------- 
        3                 665.4               16:05:12              XLON 
                   -------------------  --------------------  ---------------- 
       186                665.4               16:05:37              XLON 
                   -------------------  --------------------  ---------------- 
       242                665.4               16:05:37              XLON 
                   -------------------  --------------------  ---------------- 
       308                665.4               16:05:37              XLON 
                   -------------------  --------------------  ---------------- 
       307                665.4               16:05:41              XLON 
                   -------------------  --------------------  ---------------- 
       192                665.2               16:06:24              XLON 
                   -------------------  --------------------  ---------------- 
       306                665.2               16:06:24              XLON 
                   -------------------  --------------------  ---------------- 
       258                664.8               16:07:13              XLON 
                   -------------------  --------------------  ---------------- 
       268                664.8               16:07:13              XLON 
                   -------------------  --------------------  ---------------- 
       135                664.8               16:07:18              XLON 
                   -------------------  --------------------  ---------------- 
       241                664.8               16:07:18              XLON 
                   -------------------  --------------------  ---------------- 
       465                 665                16:08:13              XLON 
                   -------------------  --------------------  ---------------- 
       548                665.6               16:10:15              XLON 
                   -------------------  --------------------  ---------------- 
       249                 666                16:11:21              XLON 
                   -------------------  --------------------  ---------------- 
       661                665.8               16:11:29              XLON 
                   -------------------  --------------------  ---------------- 
      1,324               665.6               16:12:45              XLON 
                   -------------------  --------------------  ---------------- 
       420                665.6               16:12:47              XLON 
                   -------------------  --------------------  ---------------- 
       565                665.6               16:12:55              XLON 
                   -------------------  --------------------  ---------------- 
       187                665.8               16:14:31              XLON 
                   -------------------  --------------------  ---------------- 
      1,633               666.2               16:15:30              XLON 
                   -------------------  --------------------  ---------------- 
       710                 666                16:16:02              XLON 
                   -------------------  --------------------  ---------------- 
       128                666.6               16:17:33              XLON 
                   -------------------  --------------------  ---------------- 
       204                666.6               16:17:33              XLON 
                   -------------------  --------------------  ---------------- 
       495                666.6               16:17:33              XLON 
                   -------------------  --------------------  ---------------- 
       495                666.6               16:17:33              XLON 
                   -------------------  --------------------  ---------------- 
       463                666.4               16:18:03              XLON 
                   -------------------  --------------------  ---------------- 
      1,551               666.2               16:18:14              XLON 
                   -------------------  --------------------  ---------------- 
        2                 666.6               16:18:39              XLON 
                   -------------------  --------------------  ---------------- 
       204                666.6               16:18:57              XLON 
                   -------------------  --------------------  ---------------- 
        3                  667                16:22:39              XLON 
                   -------------------  --------------------  ---------------- 
       495                 667                16:22:39              XLON 
                   -------------------  --------------------  ---------------- 
       495                 667                16:22:39              XLON 
                   -------------------  --------------------  ---------------- 
       618                 667                16:22:39              XLON 
                   -------------------  --------------------  ---------------- 
       705                 667                16:22:39              XLON 
                   -------------------  --------------------  ---------------- 
        2                 667.4               16:23:38              XLON 
                   -------------------  --------------------  ---------------- 
       205                667.4               16:23:40              XLON 
                   -------------------  --------------------  ---------------- 
       241                667.4               16:23:58              XLON 
                   -------------------  --------------------  ---------------- 
       533                667.4               16:23:58              XLON 
                   -------------------  --------------------  ---------------- 
       316                667.4               16:24:00              XLON 
                   -------------------  --------------------  ---------------- 
       414                667.6               16:24:24              XLON 
                   -------------------  --------------------  ---------------- 
       495                667.6               16:24:24              XLON 
                   -------------------  --------------------  ---------------- 
       655                667.6               16:24:24              XLON 
                   -------------------  --------------------  ---------------- 
       148                667.6               16:24:27              XLON 
                   -------------------  --------------------  ---------------- 
       294                667.6               16:24:27              XLON 
                   -------------------  --------------------  ---------------- 
       470                667.6               16:25:05              XLON 
                   -------------------  --------------------  ---------------- 
       800                667.2               16:25:29              XLON 
                   -------------------  --------------------  ---------------- 
      1,717               667.2               16:25:33              XLON 
                   -------------------  --------------------  ---------------- 
       191                667.4               16:26:27              XLON 
                   -------------------  --------------------  ---------------- 
       258                667.4               16:26:27              XLON 
                   -------------------  --------------------  ---------------- 
       464                667.4               16:26:27              XLON 
                   -------------------  --------------------  ---------------- 
       573                667.4               16:26:27              XLON 
                   -------------------  --------------------  ---------------- 
       372                667.4               16:26:30              XLON 
                   -------------------  --------------------  ---------------- 
       452                667.2               16:27:29              XLON 
                   -------------------  --------------------  ---------------- 
        81                667.8               16:28:43              XLON 
                   -------------------  --------------------  ---------------- 
       449                667.8               16:28:43              XLON 
                   -------------------  --------------------  ---------------- 
        28                 668                16:28:47              XLON 
                   -------------------  --------------------  ---------------- 
       177                 668                16:29:36              XLON 
                   -------------------  --------------------  ---------------- 
       440                 668                16:29:36              XLON 
                   -------------------  --------------------  ---------------- 
      1,013               667.8               16:29:56              XLON 
                   -------------------  --------------------  ---------------- 
       385                667.8               16:29:59              XLON 
                   -------------------  --------------------  ---------------- 
        6                  669                16:35:10              XLON 
                   -------------------  --------------------  ---------------- 
        7                  669                16:35:10              XLON 
                   -------------------  --------------------  ---------------- 
        38                 669                16:35:10              XLON 
                   -------------------  --------------------  ---------------- 
        53                 669                16:35:10              XLON 
                   -------------------  --------------------  ---------------- 
       315                 669                16:35:10              XLON 
                   -------------------  --------------------  ---------------- 
       410                 669                16:35:10              XLON 
                   -------------------  --------------------  ---------------- 
       799                 669                16:35:10              XLON 
                   -------------------  --------------------  ---------------- 
      1,168                669                16:35:10              XLON 
                   -------------------  --------------------  ---------------- 
      6,205                669                16:35:10              XLON 
                   -------------------  --------------------  ---------------- 
      6,235                669                16:35:10              XLON 
                   -------------------  --------------------  ---------------- 
      11,310               669                16:35:10              XLON 
                   -------------------  --------------------  ---------------- 
      11,592               669                16:35:10              XLON 
                   -------------------  --------------------  ---------------- 
      11,897               669                16:35:10              XLON 
                   -------------------  --------------------  ---------------- 
      12,550               669                16:35:10              XLON 
                   -------------------  --------------------  ---------------- 
      14,648               669                16:35:10              XLON 
                   -------------------  --------------------  ---------------- 
      14,936               669                16:35:10              XLON 
                   -------------------  --------------------  ---------------- 
      30,652               669                16:35:10              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

POSLTMRTMTMBBAT

(END) Dow Jones Newswires

September 12, 2022 13:07 ET (17:07 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.