TIDMAUTO

RNS Number : 3729A

Auto Trader Group plc

22 September 2022

22 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 22 September 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 604.0427 pence per share:

 
  Number of ordinary shares purchased:      323,000 
  Highest purchase price paid per share:    612.2000p 
  Lowest purchase price paid per share:     599.0000p 
 

Following the above transaction, the Company has 943,739,340 ordinary shares in issue and holds 4,631,415 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 939,107,925 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) 
       755                 604                08:22:35              XLON 
                   -------------------  --------------------  ---------------- 
       500                605.6               08:32:26              XLON 
                   -------------------  --------------------  ---------------- 
       453                607.8               08:36:14              XLON 
                   -------------------  --------------------  ---------------- 
      1,703               607.8               08:36:14              XLON 
                   -------------------  --------------------  ---------------- 
        7                 607.6               08:36:23              XLON 
                   -------------------  --------------------  ---------------- 
       225                607.6               08:36:23              XLON 
                   -------------------  --------------------  ---------------- 
       559                607.6               08:36:23              XLON 
                   -------------------  --------------------  ---------------- 
        12                606.8               08:37:55              XLON 
                   -------------------  --------------------  ---------------- 
       141                608.2               08:42:46              XLON 
                   -------------------  --------------------  ---------------- 
       239                608.2               08:42:46              XLON 
                   -------------------  --------------------  ---------------- 
       552                 608                08:42:46              XLON 
                   -------------------  --------------------  ---------------- 
       210                610.4               08:54:10              XLON 
                   -------------------  --------------------  ---------------- 
       558                610.4               08:54:10              XLON 
                   -------------------  --------------------  ---------------- 
       559                610.4               08:54:10              XLON 
                   -------------------  --------------------  ---------------- 
       804                 610                08:54:43              XLON 
                   -------------------  --------------------  ---------------- 
       886                 610                08:54:43              XLON 
                   -------------------  --------------------  ---------------- 
       163                 610                08:55:31              XLON 
                   -------------------  --------------------  ---------------- 
       223                 610                08:55:31              XLON 
                   -------------------  --------------------  ---------------- 
       388                609.6               08:56:34              XLON 
                   -------------------  --------------------  ---------------- 
       179                608.6               08:58:00              XLON 
                   -------------------  --------------------  ---------------- 
       481                 609                08:59:51              XLON 
                   -------------------  --------------------  ---------------- 
        1                 608.6               09:00:12              XLON 
                   -------------------  --------------------  ---------------- 
       152                608.6               09:02:05              XLON 
                   -------------------  --------------------  ---------------- 
       317                608.6               09:02:05              XLON 
                   -------------------  --------------------  ---------------- 
       401                 609                09:03:08              XLON 
                   -------------------  --------------------  ---------------- 
       680                608.4               09:03:21              XLON 
                   -------------------  --------------------  ---------------- 
       410                609.8               09:04:04              XLON 
                   -------------------  --------------------  ---------------- 
       613                609.6               09:04:30              XLON 
                   -------------------  --------------------  ---------------- 
        47                 609                09:04:39              XLON 
                   -------------------  --------------------  ---------------- 
       722                 610                09:06:24              XLON 
                   -------------------  --------------------  ---------------- 
       740                609.4               09:08:29              XLON 
                   -------------------  --------------------  ---------------- 
       739                 609                09:08:42              XLON 
                   -------------------  --------------------  ---------------- 
       459                608.6               09:09:57              XLON 
                   -------------------  --------------------  ---------------- 
       466                608.4               09:11:39              XLON 
                   -------------------  --------------------  ---------------- 
       479                 608                09:14:56              XLON 
                   -------------------  --------------------  ---------------- 
       865                607.8               09:19:08              XLON 
                   -------------------  --------------------  ---------------- 
       546                609.2               09:21:57              XLON 
                   -------------------  --------------------  ---------------- 
       379                608.8               09:25:30              XLON 
                   -------------------  --------------------  ---------------- 
       459                609.8               09:31:35              XLON 
                   -------------------  --------------------  ---------------- 
       762                 609                09:32:15              XLON 
                   -------------------  --------------------  ---------------- 
        85                610.4               09:35:40              XLON 
                   -------------------  --------------------  ---------------- 
       315                610.4               09:36:19              XLON 
                   -------------------  --------------------  ---------------- 
       230                610.2               09:38:28              XLON 
                   -------------------  --------------------  ---------------- 
       655                610.8               09:41:09              XLON 
                   -------------------  --------------------  ---------------- 
        48                610.2               09:42:16              XLON 
                   -------------------  --------------------  ---------------- 
       244                610.2               09:42:16              XLON 
                   -------------------  --------------------  ---------------- 
       395                610.2               09:42:45              XLON 
                   -------------------  --------------------  ---------------- 
       167                611.4               09:46:09              XLON 
                   -------------------  --------------------  ---------------- 
       688                611.4               09:46:09              XLON 
                   -------------------  --------------------  ---------------- 
       970                611.8               09:46:12              XLON 
                   -------------------  --------------------  ---------------- 
       285                612.2               09:46:26              XLON 
                   -------------------  --------------------  ---------------- 
       341                612.2               09:46:26              XLON 
                   -------------------  --------------------  ---------------- 
       771                612.2               09:47:29              XLON 
                   -------------------  --------------------  ---------------- 
      2,049               611.8               09:48:10              XLON 
                   -------------------  --------------------  ---------------- 
       889                611.4               09:49:03              XLON 
                   -------------------  --------------------  ---------------- 
       500                611.6               09:50:46              XLON 
                   -------------------  --------------------  ---------------- 
       174                611.6               09:51:45              XLON 
                   -------------------  --------------------  ---------------- 
       272                611.6               09:51:45              XLON 
                   -------------------  --------------------  ---------------- 
       771                612.2               09:53:19              XLON 
                   -------------------  --------------------  ---------------- 
       554                 612                09:53:47              XLON 
                   -------------------  --------------------  ---------------- 
       691                611.8               09:54:03              XLON 
                   -------------------  --------------------  ---------------- 
       497                612.2               09:55:55              XLON 
                   -------------------  --------------------  ---------------- 
       375                611.8               10:01:30              XLON 
                   -------------------  --------------------  ---------------- 
       517                 612                10:01:30              XLON 
                   -------------------  --------------------  ---------------- 
       128                611.2               10:02:44              XLON 
                   -------------------  --------------------  ---------------- 
      1,155               611.2               10:02:44              XLON 
                   -------------------  --------------------  ---------------- 
       948                610.6               10:03:11              XLON 
                   -------------------  --------------------  ---------------- 
       480                611.6               10:06:53              XLON 
                   -------------------  --------------------  ---------------- 
       372                611.6               10:07:17              XLON 
                   -------------------  --------------------  ---------------- 
       537                611.2               10:08:09              XLON 
                   -------------------  --------------------  ---------------- 
        29                610.6               10:08:27              XLON 
                   -------------------  --------------------  ---------------- 
        31                610.6               10:08:27              XLON 
                   -------------------  --------------------  ---------------- 
       580                610.6               10:08:27              XLON 
                   -------------------  --------------------  ---------------- 
       738                610.4               10:08:43              XLON 
                   -------------------  --------------------  ---------------- 
       384                610.6               10:09:26              XLON 
                   -------------------  --------------------  ---------------- 
       500                610.8               10:10:58              XLON 
                   -------------------  --------------------  ---------------- 
       855                610.6               10:12:20              XLON 
                   -------------------  --------------------  ---------------- 
       308                610.2               10:12:27              XLON 
                   -------------------  --------------------  ---------------- 
       388                610.6               10:14:44              XLON 
                   -------------------  --------------------  ---------------- 
        10                610.6               10:16:32              XLON 
                   -------------------  --------------------  ---------------- 
       530                610.6               10:16:32              XLON 
                   -------------------  --------------------  ---------------- 
       411                610.2               10:18:17              XLON 
                   -------------------  --------------------  ---------------- 
       450                610.2               10:18:17              XLON 
                   -------------------  --------------------  ---------------- 
       371                610.6               10:22:35              XLON 
                   -------------------  --------------------  ---------------- 
       494                610.8               10:23:32              XLON 
                   -------------------  --------------------  ---------------- 
        55                610.8               10:31:49              XLON 
                   -------------------  --------------------  ---------------- 
       286                610.8               10:32:05              XLON 
                   -------------------  --------------------  ---------------- 
       500                610.8               10:32:05              XLON 
                   -------------------  --------------------  ---------------- 
        65                611.2               10:34:24              XLON 
                   -------------------  --------------------  ---------------- 
       711                611.2               10:34:24              XLON 
                   -------------------  --------------------  ---------------- 
      1,957               611.2               10:34:24              XLON 
                   -------------------  --------------------  ---------------- 
       393                 611                10:34:29              XLON 
                   -------------------  --------------------  ---------------- 
       398                611.2               10:35:29              XLON 
                   -------------------  --------------------  ---------------- 
       777                611.2               10:37:09              XLON 
                   -------------------  --------------------  ---------------- 
       419                 611                10:39:04              XLON 
                   -------------------  --------------------  ---------------- 
       583                609.8               10:40:57              XLON 
                   -------------------  --------------------  ---------------- 
       192                609.4               10:45:04              XLON 
                   -------------------  --------------------  ---------------- 
       557                610.4               10:46:25              XLON 
                   -------------------  --------------------  ---------------- 
        29                610.2               10:48:16              XLON 
                   -------------------  --------------------  ---------------- 
       645                610.2               10:48:16              XLON 
                   -------------------  --------------------  ---------------- 
       682                609.8               10:52:20              XLON 
                   -------------------  --------------------  ---------------- 
       232                609.4               10:54:05              XLON 
                   -------------------  --------------------  ---------------- 
       481                610.4               10:56:21              XLON 
                   -------------------  --------------------  ---------------- 
       372                609.8               10:58:06              XLON 
                   -------------------  --------------------  ---------------- 
       236                 610                11:00:28              XLON 
                   -------------------  --------------------  ---------------- 
       314                 610                11:00:40              XLON 
                   -------------------  --------------------  ---------------- 
       234                609.4               11:01:24              XLON 
                   -------------------  --------------------  ---------------- 
        63                609.4               11:01:54              XLON 
                   -------------------  --------------------  ---------------- 
       404                609.2               11:02:15              XLON 
                   -------------------  --------------------  ---------------- 
       128                608.8               11:03:27              XLON 
                   -------------------  --------------------  ---------------- 
        42                609.2               11:04:33              XLON 
                   -------------------  --------------------  ---------------- 
       396                609.2               11:04:33              XLON 
                   -------------------  --------------------  ---------------- 
       761                609.4               11:07:15              XLON 
                   -------------------  --------------------  ---------------- 
       233                608.8               11:13:39              XLON 
                   -------------------  --------------------  ---------------- 
       573                608.8               11:13:39              XLON 
                   -------------------  --------------------  ---------------- 
       233                608.8               11:17:14              XLON 
                   -------------------  --------------------  ---------------- 
       601                608.8               11:18:18              XLON 
                   -------------------  --------------------  ---------------- 
       807                608.6               11:18:26              XLON 
                   -------------------  --------------------  ---------------- 
        30                609.6               11:25:08              XLON 
                   -------------------  --------------------  ---------------- 
       557                609.6               11:25:08              XLON 
                   -------------------  --------------------  ---------------- 
       477                609.4               11:29:04              XLON 
                   -------------------  --------------------  ---------------- 
       496                609.2               11:29:10              XLON 
                   -------------------  --------------------  ---------------- 
        1                  610                11:32:24              XLON 
                   -------------------  --------------------  ---------------- 
       559                 610                11:32:24              XLON 
                   -------------------  --------------------  ---------------- 
       467                609.6               11:33:33              XLON 
                   -------------------  --------------------  ---------------- 
       487                609.4               11:33:33              XLON 
                   -------------------  --------------------  ---------------- 
       333                608.8               11:39:30              XLON 
                   -------------------  --------------------  ---------------- 
       410                608.8               11:39:30              XLON 
                   -------------------  --------------------  ---------------- 
       638                608.6               11:41:15              XLON 
                   -------------------  --------------------  ---------------- 
       722                608.4               11:46:15              XLON 
                   -------------------  --------------------  ---------------- 
        4                 608.2               11:46:48              XLON 
                   -------------------  --------------------  ---------------- 
        48                608.2               11:46:54              XLON 
                   -------------------  --------------------  ---------------- 
       155                608.2               11:47:34              XLON 
                   -------------------  --------------------  ---------------- 
       520                608.2               11:47:34              XLON 
                   -------------------  --------------------  ---------------- 
       687                 608                11:47:40              XLON 
                   -------------------  --------------------  ---------------- 
       870                607.8               11:52:29              XLON 
                   -------------------  --------------------  ---------------- 
       515                608.2               11:54:23              XLON 
                   -------------------  --------------------  ---------------- 
        20                 608                11:57:56              XLON 
                   -------------------  --------------------  ---------------- 
       876                 608                11:57:56              XLON 
                   -------------------  --------------------  ---------------- 
        11                607.6               11:59:53              XLON 
                   -------------------  --------------------  ---------------- 
       545                607.6               11:59:53              XLON 
                   -------------------  --------------------  ---------------- 
      1,186                608                12:00:12              XLON 
                   -------------------  --------------------  ---------------- 
       470                609.6               12:00:24              XLON 
                   -------------------  --------------------  ---------------- 
       750                609.6               12:00:24              XLON 
                   -------------------  --------------------  ---------------- 
       304                 609                12:00:33              XLON 
                   -------------------  --------------------  ---------------- 
       925                 609                12:00:33              XLON 
                   -------------------  --------------------  ---------------- 
        18                610.2               12:00:49              XLON 
                   -------------------  --------------------  ---------------- 
       750                610.2               12:00:49              XLON 
                   -------------------  --------------------  ---------------- 
       618                 610                12:00:50              XLON 
                   -------------------  --------------------  ---------------- 
       467                609.6               12:01:27              XLON 
                   -------------------  --------------------  ---------------- 
       723                609.4               12:01:27              XLON 
                   -------------------  --------------------  ---------------- 
      1,220               609.2               12:02:17              XLON 
                   -------------------  --------------------  ---------------- 
       635                 608                12:03:27              XLON 
                   -------------------  --------------------  ---------------- 
       538                608.8               12:05:38              XLON 
                   -------------------  --------------------  ---------------- 
       517                608.6               12:06:04              XLON 
                   -------------------  --------------------  ---------------- 
       564                608.2               12:07:25              XLON 
                   -------------------  --------------------  ---------------- 
       562                 608                12:07:31              XLON 
                   -------------------  --------------------  ---------------- 
       397                606.8               12:09:10              XLON 
                   -------------------  --------------------  ---------------- 
       645                606.6               12:11:40              XLON 
                   -------------------  --------------------  ---------------- 
       144                606.2               12:14:43              XLON 
                   -------------------  --------------------  ---------------- 
       626                606.2               12:14:43              XLON 
                   -------------------  --------------------  ---------------- 
       472                606.8               12:16:55              XLON 
                   -------------------  --------------------  ---------------- 
       388                606.6               12:17:34              XLON 
                   -------------------  --------------------  ---------------- 
       421                606.4               12:21:36              XLON 
                   -------------------  --------------------  ---------------- 
       414                606.2               12:21:50              XLON 
                   -------------------  --------------------  ---------------- 
       590                 606                12:24:02              XLON 
                   -------------------  --------------------  ---------------- 
       295                605.4               12:26:48              XLON 
                   -------------------  --------------------  ---------------- 
        80                605.4               12:27:15              XLON 
                   -------------------  --------------------  ---------------- 
       433                605.2               12:27:15              XLON 
                   -------------------  --------------------  ---------------- 
        83                605.4               12:31:17              XLON 
                   -------------------  --------------------  ---------------- 
       209                605.4               12:31:17              XLON 
                   -------------------  --------------------  ---------------- 
        96                 605                12:31:46              XLON 
                   -------------------  --------------------  ---------------- 
      1,200                605                12:31:49              XLON 
                   -------------------  --------------------  ---------------- 
       378                 605                12:34:15              XLON 
                   -------------------  --------------------  ---------------- 
       498                605.8               12:38:04              XLON 
                   -------------------  --------------------  ---------------- 
       526                 606                12:38:04              XLON 
                   -------------------  --------------------  ---------------- 
       477                605.6               12:39:01              XLON 
                   -------------------  --------------------  ---------------- 
       189                 606                12:43:17              XLON 
                   -------------------  --------------------  ---------------- 
       280                 606                12:43:17              XLON 
                   -------------------  --------------------  ---------------- 
       376                605.8               12:45:36              XLON 
                   -------------------  --------------------  ---------------- 
       783                605.4               12:47:05              XLON 
                   -------------------  --------------------  ---------------- 
       378                 605                12:48:24              XLON 
                   -------------------  --------------------  ---------------- 
       469                605.6               12:50:04              XLON 
                   -------------------  --------------------  ---------------- 
        23                605.6               12:50:20              XLON 
                   -------------------  --------------------  ---------------- 
       104                 606                12:52:51              XLON 
                   -------------------  --------------------  ---------------- 
       289                 606                12:53:03              XLON 
                   -------------------  --------------------  ---------------- 
      1,283               607.4               12:57:01              XLON 
                   -------------------  --------------------  ---------------- 
       419                607.4               13:01:31              XLON 
                   -------------------  --------------------  ---------------- 
       377                607.2               13:06:51              XLON 
                   -------------------  --------------------  ---------------- 
       232                 608                13:12:28              XLON 
                   -------------------  --------------------  ---------------- 
       314                 608                13:12:28              XLON 
                   -------------------  --------------------  ---------------- 
       884                608.2               13:14:45              XLON 
                   -------------------  --------------------  ---------------- 
       559                608.6               13:16:02              XLON 
                   -------------------  --------------------  ---------------- 
       573                608.4               13:18:07              XLON 
                   -------------------  --------------------  ---------------- 
        19                608.6               13:20:58              XLON 
                   -------------------  --------------------  ---------------- 
       231                608.6               13:20:58              XLON 
                   -------------------  --------------------  ---------------- 
       558                608.6               13:20:58              XLON 
                   -------------------  --------------------  ---------------- 
       559                608.6               13:20:58              XLON 
                   -------------------  --------------------  ---------------- 
      1,061               608.2               13:21:48              XLON 
                   -------------------  --------------------  ---------------- 
       598                 608                13:24:23              XLON 
                   -------------------  --------------------  ---------------- 
       144                 608                13:24:46              XLON 
                   -------------------  --------------------  ---------------- 
       192                608.2               13:25:36              XLON 
                   -------------------  --------------------  ---------------- 
       186                608.2               13:27:35              XLON 
                   -------------------  --------------------  ---------------- 
       794                 608                13:28:09              XLON 
                   -------------------  --------------------  ---------------- 
       602                607.8               13:30:03              XLON 
                   -------------------  --------------------  ---------------- 
       607                607.6               13:30:04              XLON 
                   -------------------  --------------------  ---------------- 
       745                607.6               13:32:07              XLON 
                   -------------------  --------------------  ---------------- 
       150                 608                13:37:21              XLON 
                   -------------------  --------------------  ---------------- 
        5                 607.8               13:37:38              XLON 
                   -------------------  --------------------  ---------------- 
       700                607.8               13:37:38              XLON 
                   -------------------  --------------------  ---------------- 
      2,873               607.8               13:37:38              XLON 
                   -------------------  --------------------  ---------------- 
       390                607.8               13:39:06              XLON 
                   -------------------  --------------------  ---------------- 
       371                607.4               13:40:11              XLON 
                   -------------------  --------------------  ---------------- 
        6                 607.2               13:40:38              XLON 
                   -------------------  --------------------  ---------------- 
       182                607.2               13:41:10              XLON 
                   -------------------  --------------------  ---------------- 
        74                607.6               13:43:12              XLON 
                   -------------------  --------------------  ---------------- 
       234                607.6               13:43:38              XLON 
                   -------------------  --------------------  ---------------- 
       240                607.6               13:44:04              XLON 
                   -------------------  --------------------  ---------------- 
       267                607.6               13:44:04              XLON 
                   -------------------  --------------------  ---------------- 
       571                607.6               13:44:04              XLON 
                   -------------------  --------------------  ---------------- 
       750                607.6               13:44:04              XLON 
                   -------------------  --------------------  ---------------- 
      2,568               607.6               13:44:04              XLON 
                   -------------------  --------------------  ---------------- 
        37                607.6               13:51:37              XLON 
                   -------------------  --------------------  ---------------- 
       474                607.6               13:51:58              XLON 
                   -------------------  --------------------  ---------------- 
       558                607.6               13:51:58              XLON 
                   -------------------  --------------------  ---------------- 
       559                607.6               13:51:58              XLON 
                   -------------------  --------------------  ---------------- 
       700                607.6               13:51:58              XLON 
                   -------------------  --------------------  ---------------- 
      2,240               607.6               13:51:58              XLON 
                   -------------------  --------------------  ---------------- 
       525                606.2               13:55:49              XLON 
                   -------------------  --------------------  ---------------- 
       316                606.2               13:56:54              XLON 
                   -------------------  --------------------  ---------------- 
        73                605.8               13:57:58              XLON 
                   -------------------  --------------------  ---------------- 
       465                605.8               13:58:16              XLON 
                   -------------------  --------------------  ---------------- 
       497                605.6               13:58:51              XLON 
                   -------------------  --------------------  ---------------- 
       879                605.6               13:58:51              XLON 
                   -------------------  --------------------  ---------------- 
       406                605.6               14:00:51              XLON 
                   -------------------  --------------------  ---------------- 
        76                 605                14:02:42              XLON 
                   -------------------  --------------------  ---------------- 
       366                 605                14:02:42              XLON 
                   -------------------  --------------------  ---------------- 
       419                605.2               14:02:42              XLON 
                   -------------------  --------------------  ---------------- 
        16                 606                14:08:16              XLON 
                   -------------------  --------------------  ---------------- 
        35                 606                14:08:16              XLON 
                   -------------------  --------------------  ---------------- 
        61                 606                14:08:17              XLON 
                   -------------------  --------------------  ---------------- 
       173                 606                14:08:17              XLON 
                   -------------------  --------------------  ---------------- 
        2                  606                14:08:21              XLON 
                   -------------------  --------------------  ---------------- 
        68                 606                14:08:21              XLON 
                   -------------------  --------------------  ---------------- 
      1,341               605.8               14:08:54              XLON 
                   -------------------  --------------------  ---------------- 
        81                 606                14:10:06              XLON 
                   -------------------  --------------------  ---------------- 
       223                 606                14:10:26              XLON 
                   -------------------  --------------------  ---------------- 
        17                606.2               14:13:05              XLON 
                   -------------------  --------------------  ---------------- 
        38                606.2               14:13:05              XLON 
                   -------------------  --------------------  ---------------- 
        25                606.2               14:13:10              XLON 
                   -------------------  --------------------  ---------------- 
        3                 606.2               14:13:15              XLON 
                   -------------------  --------------------  ---------------- 
       122                606.4               14:15:00              XLON 
                   -------------------  --------------------  ---------------- 
       550                606.8               14:15:15              XLON 
                   -------------------  --------------------  ---------------- 
       750                606.8               14:15:15              XLON 
                   -------------------  --------------------  ---------------- 
        18                606.6               14:16:12              XLON 
                   -------------------  --------------------  ---------------- 
        58                606.6               14:16:12              XLON 
                   -------------------  --------------------  ---------------- 
        60                606.6               14:16:12              XLON 
                   -------------------  --------------------  ---------------- 
       167                606.6               14:16:12              XLON 
                   -------------------  --------------------  ---------------- 
        60                606.6               14:19:04              XLON 
                   -------------------  --------------------  ---------------- 
       100                606.6               14:19:04              XLON 
                   -------------------  --------------------  ---------------- 
       750                606.6               14:19:04              XLON 
                   -------------------  --------------------  ---------------- 
      2,700               606.6               14:19:04              XLON 
                   -------------------  --------------------  ---------------- 
       427                 606                14:19:20              XLON 
                   -------------------  --------------------  ---------------- 
        86                605.6               14:23:12              XLON 
                   -------------------  --------------------  ---------------- 
       539                605.6               14:23:12              XLON 
                   -------------------  --------------------  ---------------- 
       132                605.4               14:24:49              XLON 
                   -------------------  --------------------  ---------------- 
       484                605.2               14:27:50              XLON 
                   -------------------  --------------------  ---------------- 
       539                 605                14:27:59              XLON 
                   -------------------  --------------------  ---------------- 
       207                604.8               14:30:04              XLON 
                   -------------------  --------------------  ---------------- 
       332                604.8               14:30:04              XLON 
                   -------------------  --------------------  ---------------- 
       387                604.8               14:30:08              XLON 
                   -------------------  --------------------  ---------------- 
       637                604.6               14:30:11              XLON 
                   -------------------  --------------------  ---------------- 
       676                 604                14:30:22              XLON 
                   -------------------  --------------------  ---------------- 
       276                604.6               14:30:58              XLON 
                   -------------------  --------------------  ---------------- 
       305                604.6               14:30:58              XLON 
                   -------------------  --------------------  ---------------- 
       398                 604                14:31:18              XLON 
                   -------------------  --------------------  ---------------- 
        12                604.6               14:31:39              XLON 
                   -------------------  --------------------  ---------------- 
        32                604.6               14:31:39              XLON 
                   -------------------  --------------------  ---------------- 
       105                604.6               14:31:39              XLON 
                   -------------------  --------------------  ---------------- 
       752                604.6               14:32:03              XLON 
                   -------------------  --------------------  ---------------- 
       127                604.6               14:32:05              XLON 
                   -------------------  --------------------  ---------------- 
       447                604.6               14:32:05              XLON 
                   -------------------  --------------------  ---------------- 
       558                604.6               14:32:05              XLON 
                   -------------------  --------------------  ---------------- 
        1                 604.6               14:32:33              XLON 
                   -------------------  --------------------  ---------------- 
        2                 604.6               14:32:33              XLON 
                   -------------------  --------------------  ---------------- 
       403                604.6               14:32:33              XLON 
                   -------------------  --------------------  ---------------- 
       557                604.6               14:32:33              XLON 
                   -------------------  --------------------  ---------------- 
       603                 604                14:32:47              XLON 
                   -------------------  --------------------  ---------------- 
       165                603.8               14:32:53              XLON 
                   -------------------  --------------------  ---------------- 
       217                603.8               14:32:53              XLON 
                   -------------------  --------------------  ---------------- 
       181                603.6               14:33:24              XLON 
                   -------------------  --------------------  ---------------- 
        4                 604.4               14:33:50              XLON 
                   -------------------  --------------------  ---------------- 
       559                604.4               14:33:50              XLON 
                   -------------------  --------------------  ---------------- 
        16                604.4               14:34:12              XLON 
                   -------------------  --------------------  ---------------- 
       385                604.4               14:34:12              XLON 
                   -------------------  --------------------  ---------------- 
        10                604.4               14:34:14              XLON 
                   -------------------  --------------------  ---------------- 
       411                604.4               14:34:14              XLON 
                   -------------------  --------------------  ---------------- 
       662                604.4               14:34:59              XLON 
                   -------------------  --------------------  ---------------- 
       789                 604                14:35:13              XLON 
                   -------------------  --------------------  ---------------- 
       246                 604                14:35:30              XLON 
                   -------------------  --------------------  ---------------- 
       831                 604                14:35:30              XLON 
                   -------------------  --------------------  ---------------- 
        51                604.4               14:36:37              XLON 
                   -------------------  --------------------  ---------------- 
       669                604.4               14:36:37              XLON 
                   -------------------  --------------------  ---------------- 
       389                604.6               14:37:00              XLON 
                   -------------------  --------------------  ---------------- 
        7                 604.6               14:37:02              XLON 
                   -------------------  --------------------  ---------------- 
       559                604.6               14:37:02              XLON 
                   -------------------  --------------------  ---------------- 
        56                603.6               14:37:20              XLON 
                   -------------------  --------------------  ---------------- 
       108                603.6               14:37:20              XLON 
                   -------------------  --------------------  ---------------- 
       493                603.6               14:37:20              XLON 
                   -------------------  --------------------  ---------------- 
       185                603.6               14:38:23              XLON 
                   -------------------  --------------------  ---------------- 
       304                603.6               14:38:23              XLON 
                   -------------------  --------------------  ---------------- 
       434                 603                14:38:55              XLON 
                   -------------------  --------------------  ---------------- 
       423                604.4               14:40:32              XLON 
                   -------------------  --------------------  ---------------- 
       795                604.2               14:40:32              XLON 
                   -------------------  --------------------  ---------------- 
      1,059               604.2               14:40:32              XLON 
                   -------------------  --------------------  ---------------- 
       378                 604                14:41:14              XLON 
                   -------------------  --------------------  ---------------- 
       413                603.8               14:41:20              XLON 
                   -------------------  --------------------  ---------------- 
       505                603.6               14:43:20              XLON 
                   -------------------  --------------------  ---------------- 
        64                603.6               14:43:24              XLON 
                   -------------------  --------------------  ---------------- 
       559                603.6               14:43:24              XLON 
                   -------------------  --------------------  ---------------- 
        14                 604                14:43:46              XLON 
                   -------------------  --------------------  ---------------- 
        82                 604                14:43:46              XLON 
                   -------------------  --------------------  ---------------- 
       559                 604                14:43:46              XLON 
                   -------------------  --------------------  ---------------- 
       404                603.8               14:44:07              XLON 
                   -------------------  --------------------  ---------------- 
       393                603.6               14:44:14              XLON 
                   -------------------  --------------------  ---------------- 
       491                603.2               14:48:58              XLON 
                   -------------------  --------------------  ---------------- 
       190                603.4               14:49:48              XLON 
                   -------------------  --------------------  ---------------- 
       223                603.4               14:49:48              XLON 
                   -------------------  --------------------  ---------------- 
       150                603.2               14:49:57              XLON 
                   -------------------  --------------------  ---------------- 
       631                603.2               14:49:57              XLON 
                   -------------------  --------------------  ---------------- 
      1,506               603.2               14:50:38              XLON 
                   -------------------  --------------------  ---------------- 
        2                 603.2               14:50:45              XLON 
                   -------------------  --------------------  ---------------- 
        4                 603.2               14:50:45              XLON 
                   -------------------  --------------------  ---------------- 
        36                603.2               14:50:45              XLON 
                   -------------------  --------------------  ---------------- 
       457                603.2               14:50:45              XLON 
                   -------------------  --------------------  ---------------- 
       375                602.8               14:51:07              XLON 
                   -------------------  --------------------  ---------------- 
      1,604               603.2               14:51:53              XLON 
                   -------------------  --------------------  ---------------- 
       239                603.2               14:52:01              XLON 
                   -------------------  --------------------  ---------------- 
       145                603.2               14:52:23              XLON 
                   -------------------  --------------------  ---------------- 
       452                 603                14:54:16              XLON 
                   -------------------  --------------------  ---------------- 
       465                602.8               14:54:16              XLON 
                   -------------------  --------------------  ---------------- 
      1,410               602.8               14:54:47              XLON 
                   -------------------  --------------------  ---------------- 
        35                603.4               14:56:53              XLON 
                   -------------------  --------------------  ---------------- 
       153                603.4               14:56:53              XLON 
                   -------------------  --------------------  ---------------- 
       301                603.4               14:56:53              XLON 
                   -------------------  --------------------  ---------------- 
       558                603.4               14:56:53              XLON 
                   -------------------  --------------------  ---------------- 
        63                 604                14:57:08              XLON 
                   -------------------  --------------------  ---------------- 
       580                 604                14:57:08              XLON 
                   -------------------  --------------------  ---------------- 
       744                603.8               14:57:31              XLON 
                   -------------------  --------------------  ---------------- 
       380                604.8               14:59:30              XLON 
                   -------------------  --------------------  ---------------- 
       503                604.4               15:00:04              XLON 
                   -------------------  --------------------  ---------------- 
       390                604.2               15:00:06              XLON 
                   -------------------  --------------------  ---------------- 
       505                 604                15:00:26              XLON 
                   -------------------  --------------------  ---------------- 
       403                603.8               15:00:35              XLON 
                   -------------------  --------------------  ---------------- 
       760                603.6               15:01:04              XLON 
                   -------------------  --------------------  ---------------- 
       174                603.6               15:01:57              XLON 
                   -------------------  --------------------  ---------------- 
       207                603.6               15:01:57              XLON 
                   -------------------  --------------------  ---------------- 
       380                603.2               15:02:14              XLON 
                   -------------------  --------------------  ---------------- 
      1,427               603.6               15:04:10              XLON 
                   -------------------  --------------------  ---------------- 
       377                603.4               15:04:31              XLON 
                   -------------------  --------------------  ---------------- 
       597                603.4               15:05:03              XLON 
                   -------------------  --------------------  ---------------- 
       395                603.8               15:05:42              XLON 
                   -------------------  --------------------  ---------------- 
       404                603.8               15:06:24              XLON 
                   -------------------  --------------------  ---------------- 
       421                603.6               15:07:01              XLON 
                   -------------------  --------------------  ---------------- 
       559                603.6               15:09:28              XLON 
                   -------------------  --------------------  ---------------- 
       157                603.4               15:09:59              XLON 
                   -------------------  --------------------  ---------------- 
       255                603.4               15:09:59              XLON 
                   -------------------  --------------------  ---------------- 
      1,647               603.4               15:09:59              XLON 
                   -------------------  --------------------  ---------------- 
      1,096               603.4               15:10:37              XLON 
                   -------------------  --------------------  ---------------- 
      1,168               603.2               15:10:59              XLON 
                   -------------------  --------------------  ---------------- 
       535                 603                15:11:08              XLON 
                   -------------------  --------------------  ---------------- 
       387                 604                15:14:21              XLON 
                   -------------------  --------------------  ---------------- 
       372                 604                15:14:23              XLON 
                   -------------------  --------------------  ---------------- 
       289                604.4               15:15:11              XLON 
                   -------------------  --------------------  ---------------- 
       532                 604                15:15:18              XLON 
                   -------------------  --------------------  ---------------- 
       458                604.2               15:15:22              XLON 
                   -------------------  --------------------  ---------------- 
       199                603.8               15:15:31              XLON 
                   -------------------  --------------------  ---------------- 
       522                604.2               15:16:22              XLON 
                   -------------------  --------------------  ---------------- 
       385                 604                15:16:55              XLON 
                   -------------------  --------------------  ---------------- 
       160                603.8               15:16:57              XLON 
                   -------------------  --------------------  ---------------- 
       399                603.8               15:18:38              XLON 
                   -------------------  --------------------  ---------------- 
      1,059               603.8               15:18:38              XLON 
                   -------------------  --------------------  ---------------- 
       427                603.4               15:19:01              XLON 
                   -------------------  --------------------  ---------------- 
       577                603.4               15:19:19              XLON 
                   -------------------  --------------------  ---------------- 
       546                603.2               15:19:35              XLON 
                   -------------------  --------------------  ---------------- 
       524                603.4               15:21:25              XLON 
                   -------------------  --------------------  ---------------- 
       396                602.8               15:21:45              XLON 
                   -------------------  --------------------  ---------------- 
        93                602.8               15:21:51              XLON 
                   -------------------  --------------------  ---------------- 
       347                602.8               15:21:51              XLON 
                   -------------------  --------------------  ---------------- 
       513                602.6               15:21:51              XLON 
                   -------------------  --------------------  ---------------- 
       559                602.8               15:21:51              XLON 
                   -------------------  --------------------  ---------------- 
       579                603.2               15:22:41              XLON 
                   -------------------  --------------------  ---------------- 
        43                603.2               15:23:11              XLON 
                   -------------------  --------------------  ---------------- 
       349                603.2               15:23:11              XLON 
                   -------------------  --------------------  ---------------- 
       174                603.2               15:23:42              XLON 
                   -------------------  --------------------  ---------------- 
       209                603.2               15:23:42              XLON 
                   -------------------  --------------------  ---------------- 
       383                603.2               15:24:08              XLON 
                   -------------------  --------------------  ---------------- 
       486                603.4               15:25:18              XLON 
                   -------------------  --------------------  ---------------- 
       523                603.6               15:26:40              XLON 
                   -------------------  --------------------  ---------------- 
      1,768               603.4               15:26:40              XLON 
                   -------------------  --------------------  ---------------- 
       640                603.4               15:27:04              XLON 
                   -------------------  --------------------  ---------------- 
       633                603.4               15:27:31              XLON 
                   -------------------  --------------------  ---------------- 
      1,450                604                15:30:42              XLON 
                   -------------------  --------------------  ---------------- 
       407                603.6               15:31:01              XLON 
                   -------------------  --------------------  ---------------- 
      1,929               603.8               15:32:53              XLON 
                   -------------------  --------------------  ---------------- 
       268                604.6               15:34:01              XLON 
                   -------------------  --------------------  ---------------- 
       559                604.6               15:34:01              XLON 
                   -------------------  --------------------  ---------------- 
       750                604.6               15:34:01              XLON 
                   -------------------  --------------------  ---------------- 
       532                604.2               15:34:43              XLON 
                   -------------------  --------------------  ---------------- 
       715                603.8               15:34:51              XLON 
                   -------------------  --------------------  ---------------- 
       553                603.6               15:37:51              XLON 
                   -------------------  --------------------  ---------------- 
       380                603.6               15:37:53              XLON 
                   -------------------  --------------------  ---------------- 
       190                603.6               15:38:31              XLON 
                   -------------------  --------------------  ---------------- 
       380                603.6               15:38:31              XLON 
                   -------------------  --------------------  ---------------- 
      1,261               604.2               15:41:05              XLON 
                   -------------------  --------------------  ---------------- 
       198                604.2               15:41:07              XLON 
                   -------------------  --------------------  ---------------- 
       473                 604                15:41:48              XLON 
                   -------------------  --------------------  ---------------- 
       402                603.8               15:42:20              XLON 
                   -------------------  --------------------  ---------------- 
       702                603.4               15:42:56              XLON 
                   -------------------  --------------------  ---------------- 
       797                603.4               15:42:59              XLON 
                   -------------------  --------------------  ---------------- 
       557                603.4               15:44:07              XLON 
                   -------------------  --------------------  ---------------- 
       416                 603                15:44:14              XLON 
                   -------------------  --------------------  ---------------- 
       421                602.4               15:44:20              XLON 
                   -------------------  --------------------  ---------------- 
        33                602.8               15:45:39              XLON 
                   -------------------  --------------------  ---------------- 
       484                602.8               15:45:39              XLON 
                   -------------------  --------------------  ---------------- 
       373                602.6               15:48:04              XLON 
                   -------------------  --------------------  ---------------- 
       378                602.2               15:49:29              XLON 
                   -------------------  --------------------  ---------------- 
      1,250               602.2               15:50:12              XLON 
                   -------------------  --------------------  ---------------- 
       424                 602                15:50:22              XLON 
                   -------------------  --------------------  ---------------- 
        68                601.8               15:53:52              XLON 
                   -------------------  --------------------  ---------------- 
       134                601.6               15:53:52              XLON 
                   -------------------  --------------------  ---------------- 
      1,132               601.6               15:54:16              XLON 
                   -------------------  --------------------  ---------------- 
       420                601.4               15:54:19              XLON 
                   -------------------  --------------------  ---------------- 
       609                 601                15:55:30              XLON 
                   -------------------  --------------------  ---------------- 
       571                 601                15:57:22              XLON 
                   -------------------  --------------------  ---------------- 
       572                600.8               15:57:57              XLON 
                   -------------------  --------------------  ---------------- 
       265                 601                15:58:54              XLON 
                   -------------------  --------------------  ---------------- 
       559                 601                15:58:54              XLON 
                   -------------------  --------------------  ---------------- 
       465                600.6               15:59:20              XLON 
                   -------------------  --------------------  ---------------- 
       454                600.4               15:59:26              XLON 
                   -------------------  --------------------  ---------------- 
      1,812                601                16:01:21              XLON 
                   -------------------  --------------------  ---------------- 
       311                601.2               16:02:49              XLON 
                   -------------------  --------------------  ---------------- 
       242                601.2               16:03:07              XLON 
                   -------------------  --------------------  ---------------- 
        85                601.8               16:04:36              XLON 
                   -------------------  --------------------  ---------------- 
       672                601.8               16:04:36              XLON 
                   -------------------  --------------------  ---------------- 
       722                601.8               16:05:02              XLON 
                   -------------------  --------------------  ---------------- 
       187                601.8               16:05:05              XLON 
                   -------------------  --------------------  ---------------- 
       210                601.8               16:05:05              XLON 
                   -------------------  --------------------  ---------------- 
       722                601.4               16:05:54              XLON 
                   -------------------  --------------------  ---------------- 
       468                601.4               16:06:36              XLON 
                   -------------------  --------------------  ---------------- 
       442                 601                16:06:57              XLON 
                   -------------------  --------------------  ---------------- 
       216                600.8               16:07:23              XLON 
                   -------------------  --------------------  ---------------- 
       477                600.8               16:07:23              XLON 
                   -------------------  --------------------  ---------------- 
       888                 602                16:09:47              XLON 
                   -------------------  --------------------  ---------------- 
       654                601.8               16:10:16              XLON 
                   -------------------  --------------------  ---------------- 
       938                601.2               16:12:39              XLON 
                   -------------------  --------------------  ---------------- 
       465                600.6               16:14:32              XLON 
                   -------------------  --------------------  ---------------- 
      1,345               600.8               16:16:03              XLON 
                   -------------------  --------------------  ---------------- 
        11                 601                16:16:35              XLON 
                   -------------------  --------------------  ---------------- 
       413                 601                16:16:40              XLON 
                   -------------------  --------------------  ---------------- 
       221                601.4               16:17:25              XLON 
                   -------------------  --------------------  ---------------- 
       307                601.4               16:17:25              XLON 
                   -------------------  --------------------  ---------------- 
       413                601.4               16:17:32              XLON 
                   -------------------  --------------------  ---------------- 
       461                601.2               16:18:13              XLON 
                   -------------------  --------------------  ---------------- 
       397                 601                16:18:31              XLON 
                   -------------------  --------------------  ---------------- 
       441                600.6               16:20:03              XLON 
                   -------------------  --------------------  ---------------- 
       466                600.6               16:20:14              XLON 
                   -------------------  --------------------  ---------------- 
       475                600.6               16:20:14              XLON 
                   -------------------  --------------------  ---------------- 
       654                600.6               16:20:34              XLON 
                   -------------------  --------------------  ---------------- 
      1,036               600.6               16:20:55              XLON 
                   -------------------  --------------------  ---------------- 
      2,170               600.6               16:22:36              XLON 
                   -------------------  --------------------  ---------------- 
      1,488               600.6               16:23:23              XLON 
                   -------------------  --------------------  ---------------- 
       539                600.6               16:23:30              XLON 
                   -------------------  --------------------  ---------------- 
       605                600.6               16:24:01              XLON 
                   -------------------  --------------------  ---------------- 
       770                600.6               16:24:01              XLON 
                   -------------------  --------------------  ---------------- 
      1,366               600.6               16:24:29              XLON 
                   -------------------  --------------------  ---------------- 
      1,353               600.6               16:24:45              XLON 
                   -------------------  --------------------  ---------------- 
      1,370               600.6               16:25:06              XLON 
                   -------------------  --------------------  ---------------- 
       374                600.6               16:25:22              XLON 
                   -------------------  --------------------  ---------------- 
       569                600.6               16:25:35              XLON 
                   -------------------  --------------------  ---------------- 
      1,824               600.4               16:25:47              XLON 
                   -------------------  --------------------  ---------------- 
       681                600.4               16:25:50              XLON 
                   -------------------  --------------------  ---------------- 
       334                600.8               16:26:15              XLON 
                   -------------------  --------------------  ---------------- 
       406                600.8               16:26:15              XLON 
                   -------------------  --------------------  ---------------- 
       557                600.8               16:26:15              XLON 
                   -------------------  --------------------  ---------------- 
       558                600.8               16:26:15              XLON 
                   -------------------  --------------------  ---------------- 
       173                600.8               16:26:17              XLON 
                   -------------------  --------------------  ---------------- 
       290                600.8               16:26:17              XLON 
                   -------------------  --------------------  ---------------- 
       432                600.6               16:26:27              XLON 
                   -------------------  --------------------  ---------------- 
      1,677               600.4               16:26:45              XLON 
                   -------------------  --------------------  ---------------- 
       182                 601                16:28:39              XLON 
                   -------------------  --------------------  ---------------- 
       185                 601                16:28:39              XLON 
                   -------------------  --------------------  ---------------- 
       281                 601                16:28:39              XLON 
                   -------------------  --------------------  ---------------- 
       300                 601                16:28:39              XLON 
                   -------------------  --------------------  ---------------- 
       407                 601                16:28:39              XLON 
                   -------------------  --------------------  ---------------- 
       474                 601                16:28:39              XLON 
                   -------------------  --------------------  ---------------- 
       183                 601                16:28:41              XLON 
                   -------------------  --------------------  ---------------- 
       300                 601                16:28:41              XLON 
                   -------------------  --------------------  ---------------- 
       186                 601                16:28:45              XLON 
                   -------------------  --------------------  ---------------- 
       194                 601                16:28:45              XLON 
                   -------------------  --------------------  ---------------- 
       436                 601                16:28:45              XLON 
                   -------------------  --------------------  ---------------- 
       181                600.8               16:28:50              XLON 
                   -------------------  --------------------  ---------------- 
       425                600.8               16:28:50              XLON 
                   -------------------  --------------------  ---------------- 
       692                600.6               16:28:51              XLON 
                   -------------------  --------------------  ---------------- 
       416                600.4               16:29:50              XLON 
                   -------------------  --------------------  ---------------- 
       345                600.6               16:29:57              XLON 
                   -------------------  --------------------  ---------------- 
       102                600.6               16:29:59              XLON 
                   -------------------  --------------------  ---------------- 
      79,366               599                16:36:46              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

POSLTMRTMTMTBAT

(END) Dow Jones Newswires

September 22, 2022 13:06 ET (17:06 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.