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 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.