TIDMAUTO
RNS Number : 6743Z
Auto Trader Group plc
15 September 2022
15 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 15
September 2022 it purchased through Merrill Lynch International the
following number of its ordinary shares for Cancellation at an
average price of 623.1868 pence per share:
Number of ordinary shares purchased: 321,000
Highest purchase price paid per share: 630.8000p
Lowest purchase price paid per share: 619.0000p
Following the above transaction, the Company has 944,724,340
ordinary shares in issue and holds 4,631,415 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 940,092,925 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)
1,476 628.6 08:10:41 XLON
------------------- -------------------- ----------------
563 627.4 08:11:28 XLON
------------------- -------------------- ----------------
870 628.4 08:11:49 XLON
------------------- -------------------- ----------------
430 627.8 08:13:12 XLON
------------------- -------------------- ----------------
460 629.6 08:14:09 XLON
------------------- -------------------- ----------------
964 629 08:14:27 XLON
------------------- -------------------- ----------------
957 628.8 08:15:05 XLON
------------------- -------------------- ----------------
580 628.2 08:16:39 XLON
------------------- -------------------- ----------------
617 628 08:17:37 XLON
------------------- -------------------- ----------------
438 627.6 08:17:51 XLON
------------------- -------------------- ----------------
160 627.2 08:18:09 XLON
------------------- -------------------- ----------------
244 627.2 08:18:09 XLON
------------------- -------------------- ----------------
230 627 08:18:37 XLON
------------------- -------------------- ----------------
439 627 08:18:37 XLON
------------------- -------------------- ----------------
411 626.8 08:19:07 XLON
------------------- -------------------- ----------------
432 627.2 08:20:33 XLON
------------------- -------------------- ----------------
590 629.8 08:24:33 XLON
------------------- -------------------- ----------------
735 630.2 08:26:13 XLON
------------------- -------------------- ----------------
763 629.6 08:28:44 XLON
------------------- -------------------- ----------------
592 630.8 08:34:38 XLON
------------------- -------------------- ----------------
859 630.4 08:36:20 XLON
------------------- -------------------- ----------------
1 630 08:37:02 XLON
------------------- -------------------- ----------------
570 630 08:37:02 XLON
------------------- -------------------- ----------------
723 629.8 08:37:45 XLON
------------------- -------------------- ----------------
505 629.2 08:38:43 XLON
------------------- -------------------- ----------------
442 629.4 08:40:07 XLON
------------------- -------------------- ----------------
667 629.8 08:42:00 XLON
------------------- -------------------- ----------------
188 629.6 08:42:09 XLON
------------------- -------------------- ----------------
358 629.6 08:42:09 XLON
------------------- -------------------- ----------------
460 629.8 08:43:54 XLON
------------------- -------------------- ----------------
678 629.6 08:44:11 XLON
------------------- -------------------- ----------------
575 629.2 08:44:57 XLON
------------------- -------------------- ----------------
587 629.6 08:45:38 XLON
------------------- -------------------- ----------------
31 629 08:46:02 XLON
------------------- -------------------- ----------------
716 629 08:46:02 XLON
------------------- -------------------- ----------------
134 629.4 08:46:36 XLON
------------------- -------------------- ----------------
479 629.4 08:46:36 XLON
------------------- -------------------- ----------------
583 630.8 08:51:46 XLON
------------------- -------------------- ----------------
550 630.4 08:55:50 XLON
------------------- -------------------- ----------------
540 630.2 08:56:33 XLON
------------------- -------------------- ----------------
26 629.2 08:58:17 XLON
------------------- -------------------- ----------------
535 630 08:59:48 XLON
------------------- -------------------- ----------------
406 630.2 09:03:53 XLON
------------------- -------------------- ----------------
211 629.4 09:05:19 XLON
------------------- -------------------- ----------------
356 629.4 09:05:19 XLON
------------------- -------------------- ----------------
549 629.2 09:05:25 XLON
------------------- -------------------- ----------------
377 628.8 09:07:23 XLON
------------------- -------------------- ----------------
37 629 09:13:45 XLON
------------------- -------------------- ----------------
401 629 09:13:45 XLON
------------------- -------------------- ----------------
18 628.6 09:16:44 XLON
------------------- -------------------- ----------------
169 629.6 09:20:15 XLON
------------------- -------------------- ----------------
346 629.6 09:20:15 XLON
------------------- -------------------- ----------------
772 629.4 09:20:37 XLON
------------------- -------------------- ----------------
584 629.4 09:24:05 XLON
------------------- -------------------- ----------------
82 629 09:25:04 XLON
------------------- -------------------- ----------------
158 629 09:25:04 XLON
------------------- -------------------- ----------------
217 629 09:25:04 XLON
------------------- -------------------- ----------------
744 629 09:25:04 XLON
------------------- -------------------- ----------------
677 629.6 09:29:07 XLON
------------------- -------------------- ----------------
573 629.4 09:29:31 XLON
------------------- -------------------- ----------------
511 628.8 09:31:14 XLON
------------------- -------------------- ----------------
491 628.6 09:31:20 XLON
------------------- -------------------- ----------------
157 628.4 09:31:47 XLON
------------------- -------------------- ----------------
180 628.4 09:31:47 XLON
------------------- -------------------- ----------------
213 628.4 09:31:47 XLON
------------------- -------------------- ----------------
18 628.2 09:32:47 XLON
------------------- -------------------- ----------------
104 628.2 09:32:47 XLON
------------------- -------------------- ----------------
570 628.2 09:32:47 XLON
------------------- -------------------- ----------------
351 626.8 09:35:44 XLON
------------------- -------------------- ----------------
213 627.2 09:37:18 XLON
------------------- -------------------- ----------------
327 627.2 09:37:18 XLON
------------------- -------------------- ----------------
818 628.4 09:42:35 XLON
------------------- -------------------- ----------------
448 628 09:43:30 XLON
------------------- -------------------- ----------------
398 627 09:45:39 XLON
------------------- -------------------- ----------------
82 626.6 09:46:30 XLON
------------------- -------------------- ----------------
365 626.6 09:46:30 XLON
------------------- -------------------- ----------------
220 627.4 09:49:28 XLON
------------------- -------------------- ----------------
243 627.6 09:50:23 XLON
------------------- -------------------- ----------------
379 627.6 09:50:23 XLON
------------------- -------------------- ----------------
375 628 09:50:52 XLON
------------------- -------------------- ----------------
1,342 627.6 09:53:57 XLON
------------------- -------------------- ----------------
390 627.2 09:55:00 XLON
------------------- -------------------- ----------------
115 627 09:55:11 XLON
------------------- -------------------- ----------------
373 627 09:55:11 XLON
------------------- -------------------- ----------------
43 626.8 09:55:29 XLON
------------------- -------------------- ----------------
256 626.8 09:55:47 XLON
------------------- -------------------- ----------------
445 626.8 09:56:42 XLON
------------------- -------------------- ----------------
32 626.6 09:57:30 XLON
------------------- -------------------- ----------------
208 626.6 09:57:30 XLON
------------------- -------------------- ----------------
537 626.6 09:57:30 XLON
------------------- -------------------- ----------------
176 626.4 09:57:42 XLON
------------------- -------------------- ----------------
349 626.4 09:57:42 XLON
------------------- -------------------- ----------------
478 626.6 10:00:04 XLON
------------------- -------------------- ----------------
449 626.4 10:00:12 XLON
------------------- -------------------- ----------------
398 626.4 10:01:08 XLON
------------------- -------------------- ----------------
369 626.8 10:04:32 XLON
------------------- -------------------- ----------------
543 626.8 10:04:40 XLON
------------------- -------------------- ----------------
388 626.4 10:05:29 XLON
------------------- -------------------- ----------------
71 626 10:09:03 XLON
------------------- -------------------- ----------------
308 626 10:10:26 XLON
------------------- -------------------- ----------------
53 626 10:10:53 XLON
------------------- -------------------- ----------------
84 626 10:11:06 XLON
------------------- -------------------- ----------------
40 626.4 10:12:16 XLON
------------------- -------------------- ----------------
102 626.4 10:12:16 XLON
------------------- -------------------- ----------------
314 626.4 10:12:16 XLON
------------------- -------------------- ----------------
651 626.2 10:13:15 XLON
------------------- -------------------- ----------------
273 626.2 10:15:14 XLON
------------------- -------------------- ----------------
473 626.2 10:17:05 XLON
------------------- -------------------- ----------------
245 626.2 10:17:47 XLON
------------------- -------------------- ----------------
60 626 10:21:47 XLON
------------------- -------------------- ----------------
272 626 10:22:16 XLON
------------------- -------------------- ----------------
29 627 10:23:40 XLON
------------------- -------------------- ----------------
400 627 10:23:40 XLON
------------------- -------------------- ----------------
772 626.6 10:28:45 XLON
------------------- -------------------- ----------------
383 626.2 10:30:42 XLON
------------------- -------------------- ----------------
378 626.4 10:42:23 XLON
------------------- -------------------- ----------------
1,546 626.4 10:45:15 XLON
------------------- -------------------- ----------------
538 626.6 10:50:27 XLON
------------------- -------------------- ----------------
1,901 626.4 10:59:10 XLON
------------------- -------------------- ----------------
186 626 11:04:36 XLON
------------------- -------------------- ----------------
435 626 11:04:36 XLON
------------------- -------------------- ----------------
418 626.2 11:10:10 XLON
------------------- -------------------- ----------------
792 625.8 11:10:18 XLON
------------------- -------------------- ----------------
384 626.4 11:15:00 XLON
------------------- -------------------- ----------------
230 626.4 11:17:36 XLON
------------------- -------------------- ----------------
87 626.2 11:18:09 XLON
------------------- -------------------- ----------------
132 626.2 11:18:09 XLON
------------------- -------------------- ----------------
172 626.2 11:18:09 XLON
------------------- -------------------- ----------------
448 626.4 11:21:04 XLON
------------------- -------------------- ----------------
1,281 626 11:22:45 XLON
------------------- -------------------- ----------------
460 625.6 11:25:10 XLON
------------------- -------------------- ----------------
101 625.4 11:25:11 XLON
------------------- -------------------- ----------------
340 625.4 11:25:37 XLON
------------------- -------------------- ----------------
126 625.4 11:25:43 XLON
------------------- -------------------- ----------------
234 625.2 11:26:04 XLON
------------------- -------------------- ----------------
230 625.2 11:26:39 XLON
------------------- -------------------- ----------------
187 625.6 11:26:45 XLON
------------------- -------------------- ----------------
201 625.6 11:26:45 XLON
------------------- -------------------- ----------------
183 625.2 11:28:02 XLON
------------------- -------------------- ----------------
28 625.2 11:28:04 XLON
------------------- -------------------- ----------------
184 625.2 11:28:04 XLON
------------------- -------------------- ----------------
415 625 11:29:20 XLON
------------------- -------------------- ----------------
427 625.2 11:29:20 XLON
------------------- -------------------- ----------------
435 624.4 11:32:01 XLON
------------------- -------------------- ----------------
5 624.2 11:34:04 XLON
------------------- -------------------- ----------------
526 624.2 11:34:04 XLON
------------------- -------------------- ----------------
410 623.8 11:35:35 XLON
------------------- -------------------- ----------------
124 624 11:37:05 XLON
------------------- -------------------- ----------------
157 624 11:37:05 XLON
------------------- -------------------- ----------------
362 624 11:37:05 XLON
------------------- -------------------- ----------------
371 623.8 11:38:03 XLON
------------------- -------------------- ----------------
219 623.6 11:41:53 XLON
------------------- -------------------- ----------------
43 624.2 11:48:58 XLON
------------------- -------------------- ----------------
480 624.2 11:48:58 XLON
------------------- -------------------- ----------------
384 623.6 11:56:12 XLON
------------------- -------------------- ----------------
411 623.4 12:04:03 XLON
------------------- -------------------- ----------------
549 623.2 12:06:05 XLON
------------------- -------------------- ----------------
162 623 12:07:21 XLON
------------------- -------------------- ----------------
447 623 12:07:21 XLON
------------------- -------------------- ----------------
105 623.4 12:10:58 XLON
------------------- -------------------- ----------------
213 623.4 12:12:39 XLON
------------------- -------------------- ----------------
1,482 624.4 12:18:43 XLON
------------------- -------------------- ----------------
580 624.2 12:19:40 XLON
------------------- -------------------- ----------------
183 624.8 12:26:08 XLON
------------------- -------------------- ----------------
250 624.8 12:26:08 XLON
------------------- -------------------- ----------------
378 625.2 12:29:26 XLON
------------------- -------------------- ----------------
19 625.2 12:29:47 XLON
------------------- -------------------- ----------------
7 625.2 12:29:49 XLON
------------------- -------------------- ----------------
250 625.2 12:32:44 XLON
------------------- -------------------- ----------------
387 625 12:33:16 XLON
------------------- -------------------- ----------------
675 625 12:33:16 XLON
------------------- -------------------- ----------------
243 624.8 12:39:01 XLON
------------------- -------------------- ----------------
430 624.8 12:39:01 XLON
------------------- -------------------- ----------------
22 624.6 12:39:05 XLON
------------------- -------------------- ----------------
360 624.6 12:39:05 XLON
------------------- -------------------- ----------------
83 624 12:41:38 XLON
------------------- -------------------- ----------------
1,354 625.2 12:50:19 XLON
------------------- -------------------- ----------------
96 625.4 12:58:14 XLON
------------------- -------------------- ----------------
986 625.4 12:58:14 XLON
------------------- -------------------- ----------------
406 625.2 13:00:19 XLON
------------------- -------------------- ----------------
229 625.4 13:08:02 XLON
------------------- -------------------- ----------------
383 625 13:09:43 XLON
------------------- -------------------- ----------------
299 625.4 13:11:42 XLON
------------------- -------------------- ----------------
533 625.4 13:11:42 XLON
------------------- -------------------- ----------------
526 625 13:16:34 XLON
------------------- -------------------- ----------------
168 624.8 13:18:25 XLON
------------------- -------------------- ----------------
209 624.8 13:18:25 XLON
------------------- -------------------- ----------------
223 624.6 13:19:02 XLON
------------------- -------------------- ----------------
225 624.6 13:19:30 XLON
------------------- -------------------- ----------------
391 624.4 13:23:14 XLON
------------------- -------------------- ----------------
500 624.2 13:25:29 XLON
------------------- -------------------- ----------------
677 624.8 13:31:26 XLON
------------------- -------------------- ----------------
417 624.8 13:34:32 XLON
------------------- -------------------- ----------------
661 624.2 13:40:24 XLON
------------------- -------------------- ----------------
188 624.4 13:47:47 XLON
------------------- -------------------- ----------------
569 624.4 13:47:47 XLON
------------------- -------------------- ----------------
703 624.8 13:55:35 XLON
------------------- -------------------- ----------------
405 624.2 13:59:45 XLON
------------------- -------------------- ----------------
239 622 14:08:59 XLON
------------------- -------------------- ----------------
15 622 14:09:26 XLON
------------------- -------------------- ----------------
226 622 14:09:53 XLON
------------------- -------------------- ----------------
108 622.4 14:10:42 XLON
------------------- -------------------- ----------------
1 622.4 14:13:55 XLON
------------------- -------------------- ----------------
1,246 622.2 14:15:56 XLON
------------------- -------------------- ----------------
250 622 14:17:08 XLON
------------------- -------------------- ----------------
272 622 14:17:08 XLON
------------------- -------------------- ----------------
113 620.8 14:18:35 XLON
------------------- -------------------- ----------------
318 621.6 14:25:05 XLON
------------------- -------------------- ----------------
609 621.6 14:25:05 XLON
------------------- -------------------- ----------------
1,189 621.6 14:25:05 XLON
------------------- -------------------- ----------------
540 621 14:28:41 XLON
------------------- -------------------- ----------------
122 621.2 14:29:03 XLON
------------------- -------------------- ----------------
556 621.2 14:29:03 XLON
------------------- -------------------- ----------------
1,731 620.6 14:29:47 XLON
------------------- -------------------- ----------------
842 620.4 14:30:03 XLON
------------------- -------------------- ----------------
856 620 14:30:10 XLON
------------------- -------------------- ----------------
455 619.8 14:30:33 XLON
------------------- -------------------- ----------------
1,537 620 14:31:16 XLON
------------------- -------------------- ----------------
114 620 14:31:22 XLON
------------------- -------------------- ----------------
237 620 14:31:28 XLON
------------------- -------------------- ----------------
25 619.8 14:32:12 XLON
------------------- -------------------- ----------------
177 620 14:32:26 XLON
------------------- -------------------- ----------------
305 620 14:32:26 XLON
------------------- -------------------- ----------------
358 619.8 14:33:00 XLON
------------------- -------------------- ----------------
1,167 621 14:34:51 XLON
------------------- -------------------- ----------------
10 621 14:35:08 XLON
------------------- -------------------- ----------------
257 621 14:35:08 XLON
------------------- -------------------- ----------------
410 621 14:35:08 XLON
------------------- -------------------- ----------------
533 621 14:35:08 XLON
------------------- -------------------- ----------------
533 621 14:35:08 XLON
------------------- -------------------- ----------------
570 621 14:35:08 XLON
------------------- -------------------- ----------------
798 621 14:35:08 XLON
------------------- -------------------- ----------------
3,143 621 14:35:08 XLON
------------------- -------------------- ----------------
498 620.8 14:35:50 XLON
------------------- -------------------- ----------------
422 620.6 14:36:05 XLON
------------------- -------------------- ----------------
527 621.2 14:36:19 XLON
------------------- -------------------- ----------------
378 621 14:36:21 XLON
------------------- -------------------- ----------------
441 621 14:36:35 XLON
------------------- -------------------- ----------------
874 620.6 14:36:44 XLON
------------------- -------------------- ----------------
375 620.4 14:36:59 XLON
------------------- -------------------- ----------------
474 620.2 14:37:02 XLON
------------------- -------------------- ----------------
317 620.2 14:37:11 XLON
------------------- -------------------- ----------------
567 620 14:37:16 XLON
------------------- -------------------- ----------------
82 619.6 14:37:38 XLON
------------------- -------------------- ----------------
479 619.6 14:37:38 XLON
------------------- -------------------- ----------------
593 619.6 14:37:48 XLON
------------------- -------------------- ----------------
246 619.8 14:38:38 XLON
------------------- -------------------- ----------------
316 619.8 14:38:38 XLON
------------------- -------------------- ----------------
31 620.6 14:40:09 XLON
------------------- -------------------- ----------------
31 620.6 14:40:09 XLON
------------------- -------------------- ----------------
31 620.6 14:40:09 XLON
------------------- -------------------- ----------------
31 620.6 14:40:09 XLON
------------------- -------------------- ----------------
87 620.6 14:40:09 XLON
------------------- -------------------- ----------------
87 620.6 14:40:09 XLON
------------------- -------------------- ----------------
87 620.6 14:40:09 XLON
------------------- -------------------- ----------------
87 620.6 14:40:09 XLON
------------------- -------------------- ----------------
169 620.6 14:40:09 XLON
------------------- -------------------- ----------------
169 620.6 14:40:09 XLON
------------------- -------------------- ----------------
169 620.6 14:40:09 XLON
------------------- -------------------- ----------------
169 620.6 14:40:09 XLON
------------------- -------------------- ----------------
184 620.6 14:40:09 XLON
------------------- -------------------- ----------------
589 620.6 14:40:09 XLON
------------------- -------------------- ----------------
31 620.6 14:40:11 XLON
------------------- -------------------- ----------------
87 620.6 14:40:11 XLON
------------------- -------------------- ----------------
169 620.6 14:40:11 XLON
------------------- -------------------- ----------------
526 620.4 14:40:22 XLON
------------------- -------------------- ----------------
40 621.4 14:41:03 XLON
------------------- -------------------- ----------------
40 621.4 14:41:03 XLON
------------------- -------------------- ----------------
53 621.4 14:41:03 XLON
------------------- -------------------- ----------------
59 621.4 14:41:03 XLON
------------------- -------------------- ----------------
59 621.4 14:41:03 XLON
------------------- -------------------- ----------------
59 621.4 14:41:03 XLON
------------------- -------------------- ----------------
113 621.4 14:41:03 XLON
------------------- -------------------- ----------------
113 621.4 14:41:03 XLON
------------------- -------------------- ----------------
149 621.4 14:41:03 XLON
------------------- -------------------- ----------------
167 621.4 14:41:03 XLON
------------------- -------------------- ----------------
167 621.4 14:41:03 XLON
------------------- -------------------- ----------------
167 621.4 14:41:03 XLON
------------------- -------------------- ----------------
167 621.4 14:41:03 XLON
------------------- -------------------- ----------------
219 621.4 14:41:03 XLON
------------------- -------------------- ----------------
219 621.4 14:41:03 XLON
------------------- -------------------- ----------------
247 621.4 14:41:03 XLON
------------------- -------------------- ----------------
304 621.4 14:41:03 XLON
------------------- -------------------- ----------------
304 621.4 14:41:03 XLON
------------------- -------------------- ----------------
58 622 14:41:10 XLON
------------------- -------------------- ----------------
162 622 14:41:10 XLON
------------------- -------------------- ----------------
162 622 14:41:10 XLON
------------------- -------------------- ----------------
304 622 14:41:10 XLON
------------------- -------------------- ----------------
39 622 14:42:52 XLON
------------------- -------------------- ----------------
48 622 14:42:52 XLON
------------------- -------------------- ----------------
48 622 14:42:52 XLON
------------------- -------------------- ----------------
48 622 14:42:52 XLON
------------------- -------------------- ----------------
135 622 14:42:52 XLON
------------------- -------------------- ----------------
135 622 14:42:52 XLON
------------------- -------------------- ----------------
135 622 14:42:52 XLON
------------------- -------------------- ----------------
151 622 14:42:52 XLON
------------------- -------------------- ----------------
261 622 14:42:52 XLON
------------------- -------------------- ----------------
261 622 14:42:52 XLON
------------------- -------------------- ----------------
157 621.8 14:43:02 XLON
------------------- -------------------- ----------------
183 621.6 14:43:02 XLON
------------------- -------------------- ----------------
343 621.6 14:43:02 XLON
------------------- -------------------- ----------------
533 621.8 14:43:02 XLON
------------------- -------------------- ----------------
514 621.4 14:44:18 XLON
------------------- -------------------- ----------------
518 621.2 14:44:20 XLON
------------------- -------------------- ----------------
229 620.8 14:44:58 XLON
------------------- -------------------- ----------------
1 621 14:45:06 XLON
------------------- -------------------- ----------------
279 621 14:45:06 XLON
------------------- -------------------- ----------------
533 621.6 14:45:22 XLON
------------------- -------------------- ----------------
95 621.6 14:45:42 XLON
------------------- -------------------- ----------------
293 621.6 14:45:42 XLON
------------------- -------------------- ----------------
373 621.4 14:46:13 XLON
------------------- -------------------- ----------------
631 621 14:46:28 XLON
------------------- -------------------- ----------------
520 621.8 14:47:33 XLON
------------------- -------------------- ----------------
613 622 14:47:37 XLON
------------------- -------------------- ----------------
682 621.8 14:47:45 XLON
------------------- -------------------- ----------------
553 621.8 14:48:13 XLON
------------------- -------------------- ----------------
526 621.4 14:48:18 XLON
------------------- -------------------- ----------------
173 621.4 14:48:57 XLON
------------------- -------------------- ----------------
598 621.4 14:48:57 XLON
------------------- -------------------- ----------------
111 623.8 14:49:57 XLON
------------------- -------------------- ----------------
500 623.8 14:49:57 XLON
------------------- -------------------- ----------------
533 623.8 14:49:57 XLON
------------------- -------------------- ----------------
257 624 14:50:02 XLON
------------------- -------------------- ----------------
378 624 14:50:02 XLON
------------------- -------------------- ----------------
533 624 14:50:02 XLON
------------------- -------------------- ----------------
533 624 14:50:02 XLON
------------------- -------------------- ----------------
194 624 14:50:07 XLON
------------------- -------------------- ----------------
533 624 14:50:07 XLON
------------------- -------------------- ----------------
533 624 14:50:07 XLON
------------------- -------------------- ----------------
552 623.4 14:50:09 XLON
------------------- -------------------- ----------------
483 623.4 14:50:14 XLON
------------------- -------------------- ----------------
448 623.6 14:50:35 XLON
------------------- -------------------- ----------------
246 623.4 14:50:36 XLON
------------------- -------------------- ----------------
664 623 14:50:46 XLON
------------------- -------------------- ----------------
533 623.2 14:51:27 XLON
------------------- -------------------- ----------------
533 623.2 14:51:27 XLON
------------------- -------------------- ----------------
201 623 14:52:45 XLON
------------------- -------------------- ----------------
231 623 14:52:51 XLON
------------------- -------------------- ----------------
219 623 14:52:57 XLON
------------------- -------------------- ----------------
2,953 623 14:52:57 XLON
------------------- -------------------- ----------------
525 622.6 14:53:21 XLON
------------------- -------------------- ----------------
572 622.4 14:53:22 XLON
------------------- -------------------- ----------------
92 622.4 14:53:27 XLON
------------------- -------------------- ----------------
516 622.4 14:53:27 XLON
------------------- -------------------- ----------------
164 622.4 14:53:51 XLON
------------------- -------------------- ----------------
109 622.4 14:53:54 XLON
------------------- -------------------- ----------------
2,205 623.4 14:56:30 XLON
------------------- -------------------- ----------------
163 623 14:57:30 XLON
------------------- -------------------- ----------------
220 623 14:57:30 XLON
------------------- -------------------- ----------------
421 623.2 14:58:08 XLON
------------------- -------------------- ----------------
151 623.8 15:01:49 XLON
------------------- -------------------- ----------------
302 623.8 15:01:49 XLON
------------------- -------------------- ----------------
377 623.6 15:06:31 XLON
------------------- -------------------- ----------------
700 624.6 15:08:00 XLON
------------------- -------------------- ----------------
125 624.6 15:08:11 XLON
------------------- -------------------- ----------------
5 624.6 15:08:35 XLON
------------------- -------------------- ----------------
272 624.6 15:08:35 XLON
------------------- -------------------- ----------------
700 624.6 15:08:35 XLON
------------------- -------------------- ----------------
1,179 624.4 15:08:50 XLON
------------------- -------------------- ----------------
721 624 15:08:57 XLON
------------------- -------------------- ----------------
257 625.2 15:11:37 XLON
------------------- -------------------- ----------------
251 626.4 15:12:23 XLON
------------------- -------------------- ----------------
700 626.4 15:12:23 XLON
------------------- -------------------- ----------------
2,149 626.6 15:15:03 XLON
------------------- -------------------- ----------------
513 626.6 15:15:09 XLON
------------------- -------------------- ----------------
533 626.6 15:15:09 XLON
------------------- -------------------- ----------------
526 626.2 15:15:21 XLON
------------------- -------------------- ----------------
1,513 626.4 15:18:09 XLON
------------------- -------------------- ----------------
330 626.8 15:18:18 XLON
------------------- -------------------- ----------------
342 626.8 15:18:18 XLON
------------------- -------------------- ----------------
399 626.8 15:18:18 XLON
------------------- -------------------- ----------------
800 626.4 15:18:52 XLON
------------------- -------------------- ----------------
61 626.4 15:19:09 XLON
------------------- -------------------- ----------------
73 626.4 15:19:09 XLON
------------------- -------------------- ----------------
240 626.4 15:19:09 XLON
------------------- -------------------- ----------------
374 626.2 15:19:51 XLON
------------------- -------------------- ----------------
408 626 15:19:52 XLON
------------------- -------------------- ----------------
343 625.4 15:20:10 XLON
------------------- -------------------- ----------------
397 625.4 15:20:10 XLON
------------------- -------------------- ----------------
648 625.4 15:22:05 XLON
------------------- -------------------- ----------------
552 625.4 15:22:25 XLON
------------------- -------------------- ----------------
130 625.4 15:25:01 XLON
------------------- -------------------- ----------------
246 625.4 15:25:01 XLON
------------------- -------------------- ----------------
374 625.4 15:25:01 XLON
------------------- -------------------- ----------------
703 625.4 15:26:07 XLON
------------------- -------------------- ----------------
56 624.6 15:27:36 XLON
------------------- -------------------- ----------------
382 624.6 15:27:36 XLON
------------------- -------------------- ----------------
448 624.6 15:27:36 XLON
------------------- -------------------- ----------------
485 624.6 15:27:36 XLON
------------------- -------------------- ----------------
505 624.6 15:27:38 XLON
------------------- -------------------- ----------------
397 624.4 15:27:56 XLON
------------------- -------------------- ----------------
1,736 624.4 15:28:16 XLON
------------------- -------------------- ----------------
2,047 624.8 15:29:15 XLON
------------------- -------------------- ----------------
2,612 624.6 15:31:29 XLON
------------------- -------------------- ----------------
16 625.2 15:34:44 XLON
------------------- -------------------- ----------------
71 625.2 15:34:44 XLON
------------------- -------------------- ----------------
526 625 15:34:44 XLON
------------------- -------------------- ----------------
533 625.2 15:34:44 XLON
------------------- -------------------- ----------------
533 625.2 15:34:44 XLON
------------------- -------------------- ----------------
851 625.4 15:36:27 XLON
------------------- -------------------- ----------------
856 624.6 15:38:24 XLON
------------------- -------------------- ----------------
762 624.6 15:39:07 XLON
------------------- -------------------- ----------------
1,300 624.6 15:39:07 XLON
------------------- -------------------- ----------------
257 625 15:40:30 XLON
------------------- -------------------- ----------------
533 625 15:40:30 XLON
------------------- -------------------- ----------------
533 625 15:40:30 XLON
------------------- -------------------- ----------------
533 625 15:40:30 XLON
------------------- -------------------- ----------------
75 625 15:40:32 XLON
------------------- -------------------- ----------------
533 625 15:40:32 XLON
------------------- -------------------- ----------------
533 625 15:40:32 XLON
------------------- -------------------- ----------------
539 624.6 15:40:51 XLON
------------------- -------------------- ----------------
1,422 624.4 15:42:31 XLON
------------------- -------------------- ----------------
533 624.6 15:44:08 XLON
------------------- -------------------- ----------------
1,405 624.4 15:44:08 XLON
------------------- -------------------- ----------------
509 625.8 15:47:01 XLON
------------------- -------------------- ----------------
399 625.4 15:47:13 XLON
------------------- -------------------- ----------------
429 625 15:48:59 XLON
------------------- -------------------- ----------------
629 624.4 15:50:19 XLON
------------------- -------------------- ----------------
640 624.2 15:50:19 XLON
------------------- -------------------- ----------------
378 625 15:51:10 XLON
------------------- -------------------- ----------------
533 625 15:51:10 XLON
------------------- -------------------- ----------------
533 625 15:51:10 XLON
------------------- -------------------- ----------------
672 625 15:51:10 XLON
------------------- -------------------- ----------------
1,281 624.4 15:51:25 XLON
------------------- -------------------- ----------------
206 624.6 15:51:27 XLON
------------------- -------------------- ----------------
491 624.6 15:51:27 XLON
------------------- -------------------- ----------------
163 624.2 15:52:27 XLON
------------------- -------------------- ----------------
514 624.6 15:52:27 XLON
------------------- -------------------- ----------------
533 624.6 15:52:27 XLON
------------------- -------------------- ----------------
533 624.6 15:52:27 XLON
------------------- -------------------- ----------------
646 624 15:52:32 XLON
------------------- -------------------- ----------------
1,097 623.8 15:52:34 XLON
------------------- -------------------- ----------------
492 623.4 15:52:48 XLON
------------------- -------------------- ----------------
543 623.4 15:55:10 XLON
------------------- -------------------- ----------------
410 623.2 15:55:30 XLON
------------------- -------------------- ----------------
604 623 15:55:53 XLON
------------------- -------------------- ----------------
106 623 15:56:46 XLON
------------------- -------------------- ----------------
704 623 15:56:46 XLON
------------------- -------------------- ----------------
626 622.8 15:56:55 XLON
------------------- -------------------- ----------------
2 621.8 15:58:31 XLON
------------------- -------------------- ----------------
105 621.8 15:58:31 XLON
------------------- -------------------- ----------------
649 621.8 15:58:47 XLON
------------------- -------------------- ----------------
208 620.8 15:59:38 XLON
------------------- -------------------- ----------------
237 620.8 15:59:38 XLON
------------------- -------------------- ----------------
467 620.8 15:59:38 XLON
------------------- -------------------- ----------------
533 620.8 15:59:38 XLON
------------------- -------------------- ----------------
105 621 15:59:56 XLON
------------------- -------------------- ----------------
105 621 15:59:56 XLON
------------------- -------------------- ----------------
294 621 15:59:56 XLON
------------------- -------------------- ----------------
294 621 15:59:56 XLON
------------------- -------------------- ----------------
579 621 15:59:56 XLON
------------------- -------------------- ----------------
526 620.8 16:00:00 XLON
------------------- -------------------- ----------------
620 620.6 16:00:07 XLON
------------------- -------------------- ----------------
393 620.2 16:00:56 XLON
------------------- -------------------- ----------------
28 619.8 16:02:09 XLON
------------------- -------------------- ----------------
2,241 619.8 16:02:27 XLON
------------------- -------------------- ----------------
482 619.6 16:02:36 XLON
------------------- -------------------- ----------------
1,418 620.2 16:04:07 XLON
------------------- -------------------- ----------------
226 620 16:05:01 XLON
------------------- -------------------- ----------------
376 620 16:05:23 XLON
------------------- -------------------- ----------------
795 620 16:06:57 XLON
------------------- -------------------- ----------------
343 620.2 16:07:37 XLON
------------------- -------------------- ----------------
170 620.6 16:09:06 XLON
------------------- -------------------- ----------------
234 620.6 16:09:06 XLON
------------------- -------------------- ----------------
455 620.4 16:09:50 XLON
------------------- -------------------- ----------------
465 619.8 16:10:31 XLON
------------------- -------------------- ----------------
465 619.8 16:12:00 XLON
------------------- -------------------- ----------------
516 619.6 16:12:00 XLON
------------------- -------------------- ----------------
533 619.8 16:12:00 XLON
------------------- -------------------- ----------------
538 619.6 16:12:20 XLON
------------------- -------------------- ----------------
490 619 16:12:47 XLON
------------------- -------------------- ----------------
491 619 16:13:11 XLON
------------------- -------------------- ----------------
490 619.4 16:14:19 XLON
------------------- -------------------- ----------------
728 619.4 16:15:29 XLON
------------------- -------------------- ----------------
329 619.6 16:16:25 XLON
------------------- -------------------- ----------------
477 619.6 16:16:25 XLON
------------------- -------------------- ----------------
392 620 16:17:49 XLON
------------------- -------------------- ----------------
261 621 16:19:58 XLON
------------------- -------------------- ----------------
2,103 620.8 16:20:28 XLON
------------------- -------------------- ----------------
533 620.8 16:21:11 XLON
------------------- -------------------- ----------------
533 621 16:21:31 XLON
------------------- -------------------- ----------------
499 621 16:21:34 XLON
------------------- -------------------- ----------------
568 621 16:21:34 XLON
------------------- -------------------- ----------------
486 621 16:22:05 XLON
------------------- -------------------- ----------------
44 622.6 16:25:23 XLON
------------------- -------------------- ----------------
375 622.6 16:25:23 XLON
------------------- -------------------- ----------------
711 622.4 16:25:24 XLON
------------------- -------------------- ----------------
214 622.4 16:25:26 XLON
------------------- -------------------- ----------------
257 622.4 16:25:26 XLON
------------------- -------------------- ----------------
553 622.4 16:25:28 XLON
------------------- -------------------- ----------------
410 622.2 16:25:29 XLON
------------------- -------------------- ----------------
414 622 16:25:29 XLON
------------------- -------------------- ----------------
427 622 16:25:30 XLON
------------------- -------------------- ----------------
634 621.8 16:25:30 XLON
------------------- -------------------- ----------------
257 622 16:25:50 XLON
------------------- -------------------- ----------------
533 622 16:25:50 XLON
------------------- -------------------- ----------------
533 622 16:25:50 XLON
------------------- -------------------- ----------------
2,251 621.6 16:26:19 XLON
------------------- -------------------- ----------------
320 621 16:26:34 XLON
------------------- -------------------- ----------------
2,383 621 16:26:34 XLON
------------------- -------------------- ----------------
65 621 16:26:53 XLON
------------------- -------------------- ----------------
95 621 16:26:53 XLON
------------------- -------------------- ----------------
521 621 16:26:56 XLON
------------------- -------------------- ----------------
256 621 16:27:00 XLON
------------------- -------------------- ----------------
427 621.6 16:28:47 XLON
------------------- -------------------- ----------------
133 621.6 16:28:55 XLON
------------------- -------------------- ----------------
335 621.6 16:29:16 XLON
------------------- -------------------- ----------------
76 621.6 16:29:25 XLON
------------------- -------------------- ----------------
282 621.6 16:29:28 XLON
------------------- -------------------- ----------------
263 622 16:29:33 XLON
------------------- -------------------- ----------------
302 621.6 16:29:33 XLON
------------------- -------------------- ----------------
498 622 16:29:33 XLON
------------------- -------------------- ----------------
500 622 16:29:33 XLON
------------------- -------------------- ----------------
550 622 16:29:33 XLON
------------------- -------------------- ----------------
2,224 622 16:29:33 XLON
------------------- -------------------- ----------------
137 622 16:29:35 XLON
------------------- -------------------- ----------------
256 622 16:29:35 XLON
------------------- -------------------- ----------------
650 622 16:29:35 XLON
------------------- -------------------- ----------------
238 622 16:29:38 XLON
------------------- -------------------- ----------------
242 622 16:29:38 XLON
------------------- -------------------- ----------------
281 621.6 16:29:38 XLON
------------------- -------------------- ----------------
512 622 16:29:38 XLON
------------------- -------------------- ----------------
260 621.6 16:29:43 XLON
------------------- -------------------- ----------------
116 621.6 16:29:46 XLON
------------------- -------------------- ----------------
783 622.4 16:29:54 XLON
------------------- -------------------- ----------------
4,952 620.8 16:35:00 XLON
------------------- -------------------- ----------------
82,928 620.8 16:35:00 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
POSLAMRTMTMBBAT
(END) Dow Jones Newswires
September 15, 2022 13:08 ET (17:08 GMT)
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Mar 2024 to Mar 2024
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Mar 2023 to Mar 2024