Auto Trader Group plc Transaction in Own Shares (5523C)
12 October 2022 - 4:26AM
UK Regulatory
TIDMAUTO
RNS Number : 5523C
Auto Trader Group plc
11 October 2022
11 October 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 11
October 2022 it purchased through Merrill Lynch International the
following number of its ordinary shares for Cancellation at an
average price of 527.8572 pence per share:
Number of ordinary shares purchased: 153,000
Highest purchase price paid per share: 533.2000p
Lowest purchase price paid per share: 521.6000p
Following the above transaction, the Company has 942,382,340
ordinary shares in issue and holds 4,628,627 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 937,753,713 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)
464 530.2 08:46:53 02682919296TRLO1
------------------- -------------------- -----------------
459 529.4 08:56:25 02682977208TRLO1
------------------- -------------------- -----------------
506 530.8 09:00:02 02682997720TRLO1
------------------- -------------------- -----------------
165 532.6 09:09:39 02683054812TRLO1
------------------- -------------------- -----------------
507 532.6 09:09:39 02683054813TRLO1
------------------- -------------------- -----------------
58 532.2 09:18:11 02683097714TRLO1
------------------- -------------------- -----------------
325 532.2 09:18:11 02683097713TRLO1
------------------- -------------------- -----------------
348 533.2 09:24:18 02683125556TRLO1
------------------- -------------------- -----------------
344 531.4 09:30:20 02683153321TRLO1
------------------- -------------------- -----------------
524 531.6 09:33:07 02683165628TRLO1
------------------- -------------------- -----------------
556 531.4 09:37:25 02683187541TRLO1
------------------- -------------------- -----------------
625 531 09:43:04 02683215118TRLO1
------------------- -------------------- -----------------
502 530.4 09:46:18 02683229796TRLO1
------------------- -------------------- -----------------
353 530.2 09:50:30 02683248711TRLO1
------------------- -------------------- -----------------
591 530.4 09:52:58 02683258449TRLO1
------------------- -------------------- -----------------
367 530.4 10:03:16 02683297374TRLO1
------------------- -------------------- -----------------
347 530.2 10:10:13 02683326490TRLO1
------------------- -------------------- -----------------
443 530.6 10:19:41 02683360732TRLO1
------------------- -------------------- -----------------
363 530.2 10:22:48 02683372400TRLO1
------------------- -------------------- -----------------
366 530.2 10:27:51 02683392685TRLO1
------------------- -------------------- -----------------
578 530 10:29:07 02683397638TRLO1
------------------- -------------------- -----------------
378 529.2 10:33:34 02683417020TRLO1
------------------- -------------------- -----------------
392 528.8 10:35:13 02683425168TRLO1
------------------- -------------------- -----------------
391 529.2 10:38:57 02683440080TRLO1
------------------- -------------------- -----------------
401 529.6 10:38:57 02683440073TRLO1
------------------- -------------------- -----------------
487 529.6 10:41:15 02683447422TRLO1
------------------- -------------------- -----------------
48 527.8 10:46:19 02683465054TRLO1
------------------- -------------------- -----------------
296 527.8 10:46:19 02683465055TRLO1
------------------- -------------------- -----------------
487 527.2 10:48:55 02683475268TRLO1
------------------- -------------------- -----------------
461 530 10:57:46 02683504620TRLO1
------------------- -------------------- -----------------
510 530 10:57:46 02683504611TRLO1
------------------- -------------------- -----------------
620 529.4 11:00:06 02683513081TRLO1
------------------- -------------------- -----------------
198 528.8 11:00:25 02683514420TRLO1
------------------- -------------------- -----------------
414 528.8 11:00:25 02683514419TRLO1
------------------- -------------------- -----------------
644 529.6 11:07:23 02683540878TRLO1
------------------- -------------------- -----------------
347 529.8 11:10:19 02683550749TRLO1
------------------- -------------------- -----------------
33 529.8 11:16:04 02683569103TRLO1
------------------- -------------------- -----------------
461 529.8 11:16:04 02683569102TRLO1
------------------- -------------------- -----------------
62 529.6 11:21:09 02683586188TRLO1
------------------- -------------------- -----------------
287 529.6 11:21:09 02683586187TRLO1
------------------- -------------------- -----------------
349 531.4 11:25:02 02683604295TRLO1
------------------- -------------------- -----------------
485 531.4 11:25:05 02683604708TRLO1
------------------- -------------------- -----------------
592 530.4 11:28:02 02683621759TRLO1
------------------- -------------------- -----------------
344 530.4 11:33:51 02683652200TRLO1
------------------- -------------------- -----------------
715 530.4 11:39:05 02683672140TRLO1
------------------- -------------------- -----------------
392 530.8 11:42:49 02683683706TRLO1
------------------- -------------------- -----------------
20 530.4 11:43:55 02683688101TRLO1
------------------- -------------------- -----------------
65 530.4 11:43:55 02683688102TRLO1
------------------- -------------------- -----------------
529 530.4 11:43:55 02683688100TRLO1
------------------- -------------------- -----------------
579 530.4 11:44:59 02683691642TRLO1
------------------- -------------------- -----------------
221 530 11:45:58 02683694963TRLO1
------------------- -------------------- -----------------
352 530 11:45:58 02683694962TRLO1
------------------- -------------------- -----------------
343 530.2 11:49:06 02683705987TRLO1
------------------- -------------------- -----------------
448 531 11:58:42 02683735995TRLO1
------------------- -------------------- -----------------
850 531 11:58:42 02683735994TRLO1
------------------- -------------------- -----------------
563 530.8 12:01:48 02683746820TRLO1
------------------- -------------------- -----------------
681 531.4 12:02:52 02683751385TRLO1
------------------- -------------------- -----------------
186 531.2 12:02:59 02683751672TRLO1
------------------- -------------------- -----------------
563 531.2 12:02:59 02683751677TRLO1
------------------- -------------------- -----------------
1,058 530.6 12:04:03 02683754922TRLO1
------------------- -------------------- -----------------
690 531 12:07:53 02683766755TRLO1
------------------- -------------------- -----------------
691 530.8 12:12:21 02683781078TRLO1
------------------- -------------------- -----------------
685 530.6 12:16:52 02683796026TRLO1
------------------- -------------------- -----------------
170 530 12:18:49 02683801880TRLO1
------------------- -------------------- -----------------
173 530 12:18:49 02683801882TRLO1
------------------- -------------------- -----------------
10 530.6 12:19:38 02683804270TRLO1
------------------- -------------------- -----------------
333 530.6 12:19:38 02683804269TRLO1
------------------- -------------------- -----------------
516 530 12:22:48 02683813822TRLO1
------------------- -------------------- -----------------
526 531 12:27:29 02683834532TRLO1
------------------- -------------------- -----------------
200 530.2 12:31:35 02683847465TRLO1
------------------- -------------------- -----------------
200 530.2 12:32:35 02683850545TRLO1
------------------- -------------------- -----------------
285 530.2 12:32:35 02683850546TRLO1
------------------- -------------------- -----------------
10 530.8 12:35:25 02683858606TRLO1
------------------- -------------------- -----------------
520 531 12:35:25 02683858605TRLO1
------------------- -------------------- -----------------
200 530.8 12:35:35 02683859175TRLO1
------------------- -------------------- -----------------
348 530.8 12:43:16 02683885955TRLO1
------------------- -------------------- -----------------
692 530.6 12:43:16 02683885956TRLO1
------------------- -------------------- -----------------
200 530.4 12:43:35 02683886951TRLO1
------------------- -------------------- -----------------
13 530.6 12:44:35 02683890390TRLO1
------------------- -------------------- -----------------
200 530.6 12:44:35 02683890386TRLO1
------------------- -------------------- -----------------
341 530.6 12:45:35 02683892981TRLO1
------------------- -------------------- -----------------
200 529.8 12:53:35 02683918301TRLO1
------------------- -------------------- -----------------
200 529.8 12:54:35 02683920775TRLO1
------------------- -------------------- -----------------
200 529.8 12:55:35 02683923498TRLO1
------------------- -------------------- -----------------
21 530.6 12:57:35 02683930069TRLO1
------------------- -------------------- -----------------
93 530.6 12:57:35 02683930068TRLO1
------------------- -------------------- -----------------
282 530.6 12:57:35 02683930070TRLO1
------------------- -------------------- -----------------
199 530.6 12:58:35 02683933619TRLO1
------------------- -------------------- -----------------
472 531.4 13:00:16 02683939299TRLO1
------------------- -------------------- -----------------
490 531 13:00:31 02683940092TRLO1
------------------- -------------------- -----------------
200 530.6 13:00:35 02683940370TRLO1
------------------- -------------------- -----------------
200 530.8 13:02:35 02683945870TRLO1
------------------- -------------------- -----------------
142 530.8 13:02:58 02683947281TRLO1
------------------- -------------------- -----------------
692 530.6 13:06:35 02683958468TRLO1
------------------- -------------------- -----------------
55 530.8 13:09:24 02683967178TRLO1
------------------- -------------------- -----------------
290 530.8 13:09:24 02683967177TRLO1
------------------- -------------------- -----------------
200 530.6 13:09:36 02683967858TRLO1
------------------- -------------------- -----------------
311 530.6 13:09:58 02683969109TRLO1
------------------- -------------------- -----------------
200 530.8 13:15:35 02683989327TRLO1
------------------- -------------------- -----------------
200 531 13:17:34 02683995084TRLO1
------------------- -------------------- -----------------
200 531 13:18:35 02683998192TRLO1
------------------- -------------------- -----------------
200 531 13:20:35 02684004737TRLO1
------------------- -------------------- -----------------
925 531 13:29:29 02684033809TRLO1
------------------- -------------------- -----------------
67 531.2 13:29:35 02684034080TRLO1
------------------- -------------------- -----------------
651 531.2 13:29:38 02684034216TRLO1
------------------- -------------------- -----------------
530 531.2 13:31:15 02684041484TRLO1
------------------- -------------------- -----------------
212 531.8 13:35:23 02684056136TRLO1
------------------- -------------------- -----------------
1,050 531.8 13:35:23 02684056137TRLO1
------------------- -------------------- -----------------
251 531.2 13:36:36 02684059736TRLO1
------------------- -------------------- -----------------
1,112 531.2 13:36:36 02684059735TRLO1
------------------- -------------------- -----------------
674 531.6 13:38:17 02684066500TRLO1
------------------- -------------------- -----------------
344 530.8 13:39:45 02684071310TRLO1
------------------- -------------------- -----------------
348 530.8 13:40:54 02684075773TRLO1
------------------- -------------------- -----------------
10 530.4 13:43:21 02684084781TRLO1
------------------- -------------------- -----------------
679 530.4 13:43:21 02684084780TRLO1
------------------- -------------------- -----------------
91 530 13:48:35 02684102869TRLO1
------------------- -------------------- -----------------
756 530.6 13:50:01 02684107553TRLO1
------------------- -------------------- -----------------
200 530.6 13:53:36 02684119614TRLO1
------------------- -------------------- -----------------
200 530.6 13:54:35 02684123928TRLO1
------------------- -------------------- -----------------
666 530.6 13:55:52 02684129005TRLO1
------------------- -------------------- -----------------
200 530.6 13:56:35 02684131440TRLO1
------------------- -------------------- -----------------
505 530.6 13:57:24 02684134648TRLO1
------------------- -------------------- -----------------
200 530.2 13:57:35 02684135364TRLO1
------------------- -------------------- -----------------
291 530.2 13:57:50 02684136262TRLO1
------------------- -------------------- -----------------
64 530.6 13:59:05 02684140300TRLO1
------------------- -------------------- -----------------
626 530.6 13:59:05 02684140298TRLO1
------------------- -------------------- -----------------
809 530 14:00:05 02684143650TRLO1
------------------- -------------------- -----------------
200 529.8 14:00:35 02684145599TRLO1
------------------- -------------------- -----------------
578 530 14:01:46 02684149356TRLO1
------------------- -------------------- -----------------
553 530.4 14:03:03 02684153306TRLO1
------------------- -------------------- -----------------
668 530.6 14:07:04 02684165913TRLO1
------------------- -------------------- -----------------
699 530.6 14:07:05 02684165996TRLO1
------------------- -------------------- -----------------
63 530.4 14:08:36 02684170439TRLO1
------------------- -------------------- -----------------
66 530.4 14:08:36 02684170441TRLO1
------------------- -------------------- -----------------
215 530.4 14:08:36 02684170440TRLO1
------------------- -------------------- -----------------
652 530.4 14:11:27 02684179718TRLO1
------------------- -------------------- -----------------
58 530.4 14:11:35 02684180190TRLO1
------------------- -------------------- -----------------
349 530.2 14:12:28 02684183031TRLO1
------------------- -------------------- -----------------
200 530 14:12:35 02684183404TRLO1
------------------- -------------------- -----------------
637 530.4 14:13:15 02684185417TRLO1
------------------- -------------------- -----------------
688 530.4 14:15:39 02684193556TRLO1
------------------- -------------------- -----------------
343 530.6 14:17:02 02684197562TRLO1
------------------- -------------------- -----------------
701 530.2 14:19:35 02684206719TRLO1
------------------- -------------------- -----------------
130 530.6 14:22:25 02684216712TRLO1
------------------- -------------------- -----------------
228 530.6 14:22:25 02684216711TRLO1
------------------- -------------------- -----------------
200 530.2 14:25:35 02684229379TRLO1
------------------- -------------------- -----------------
23 530.2 14:28:36 02684241540TRLO1
------------------- -------------------- -----------------
708 530.6 14:29:00 02684242911TRLO1
------------------- -------------------- -----------------
200 530.2 14:29:35 02684245154TRLO1
------------------- -------------------- -----------------
271 530.2 14:29:35 02684245155TRLO1
------------------- -------------------- -----------------
674 530 14:30:02 02684247318TRLO1
------------------- -------------------- -----------------
628 530.4 14:30:37 02684250609TRLO1
------------------- -------------------- -----------------
616 530.2 14:30:39 02684250712TRLO1
------------------- -------------------- -----------------
322 530.2 14:30:58 02684252305TRLO1
------------------- -------------------- -----------------
650 529.4 14:31:12 02684253717TRLO1
------------------- -------------------- -----------------
2 530 14:31:53 02684257263TRLO1
------------------- -------------------- -----------------
355 530 14:31:53 02684257264TRLO1
------------------- -------------------- -----------------
353 530 14:32:26 02684259535TRLO1
------------------- -------------------- -----------------
355 529.6 14:32:46 02684260975TRLO1
------------------- -------------------- -----------------
715 529.8 14:33:32 02684263641TRLO1
------------------- -------------------- -----------------
555 530 14:34:29 02684267856TRLO1
------------------- -------------------- -----------------
344 529.4 14:35:00 02684270058TRLO1
------------------- -------------------- -----------------
105 529.6 14:35:35 02684273309TRLO1
------------------- -------------------- -----------------
612 529.6 14:35:56 02684274591TRLO1
------------------- -------------------- -----------------
200 529.6 14:36:35 02684277578TRLO1
------------------- -------------------- -----------------
289 529.6 14:36:35 02684277579TRLO1
------------------- -------------------- -----------------
402 529.8 14:37:06 02684280646TRLO1
------------------- -------------------- -----------------
551 529.8 14:37:06 02684280651TRLO1
------------------- -------------------- -----------------
447 529.6 14:37:46 02684282820TRLO1
------------------- -------------------- -----------------
410 529.2 14:38:36 02684286831TRLO1
------------------- -------------------- -----------------
341 529 14:39:18 02684289859TRLO1
------------------- -------------------- -----------------
136 528.6 14:41:04 02684298530TRLO1
------------------- -------------------- -----------------
580 528.6 14:41:04 02684298529TRLO1
------------------- -------------------- -----------------
516 528.6 14:42:49 02684305769TRLO1
------------------- -------------------- -----------------
134 528.4 14:42:56 02684306373TRLO1
------------------- -------------------- -----------------
163 528.4 14:42:56 02684306375TRLO1
------------------- -------------------- -----------------
217 528.4 14:42:56 02684306374TRLO1
------------------- -------------------- -----------------
833 528.4 14:43:58 02684310532TRLO1
------------------- -------------------- -----------------
132 528.2 14:44:35 02684313806TRLO1
------------------- -------------------- -----------------
707 528.2 14:45:32 02684319253TRLO1
------------------- -------------------- -----------------
350 527.6 14:46:07 02684321816TRLO1
------------------- -------------------- -----------------
698 527.8 14:47:26 02684327995TRLO1
------------------- -------------------- -----------------
343 526 14:48:11 02684332239TRLO1
------------------- -------------------- -----------------
200 526.6 14:49:35 02684339032TRLO1
------------------- -------------------- -----------------
431 526.6 14:49:35 02684339033TRLO1
------------------- -------------------- -----------------
20 526.6 14:50:48 02684344741TRLO1
------------------- -------------------- -----------------
389 526.6 14:50:48 02684344732TRLO1
------------------- -------------------- -----------------
384 526.6 14:50:51 02684344923TRLO1
------------------- -------------------- -----------------
81 526.4 14:51:35 02684348561TRLO1
------------------- -------------------- -----------------
694 526.4 14:51:41 02684349288TRLO1
------------------- -------------------- -----------------
707 526.2 14:53:00 02684355626TRLO1
------------------- -------------------- -----------------
350 526 14:53:23 02684357086TRLO1
------------------- -------------------- -----------------
345 525.4 14:54:04 02684360089TRLO1
------------------- -------------------- -----------------
345 525.2 14:54:50 02684363648TRLO1
------------------- -------------------- -----------------
69 525 14:56:21 02684371044TRLO1
------------------- -------------------- -----------------
638 525 14:56:21 02684371046TRLO1
------------------- -------------------- -----------------
446 524.6 14:56:33 02684372029TRLO1
------------------- -------------------- -----------------
494 524.2 14:57:27 02684376463TRLO1
------------------- -------------------- -----------------
664 524.4 14:59:00 02684391544TRLO1
------------------- -------------------- -----------------
708 524 15:00:35 02684400994TRLO1
------------------- -------------------- -----------------
354 524 15:01:05 02684403310TRLO1
------------------- -------------------- -----------------
722 523.6 15:02:22 02684411465TRLO1
------------------- -------------------- -----------------
703 524 15:04:43 02684428127TRLO1
------------------- -------------------- -----------------
739 523.6 15:05:30 02684434440TRLO1
------------------- -------------------- -----------------
550 523.4 15:05:35 02684434988TRLO1
------------------- -------------------- -----------------
578 524.8 15:09:35 02684459703TRLO1
------------------- -------------------- -----------------
441 524.6 15:09:59 02684461545TRLO1
------------------- -------------------- -----------------
200 524.4 15:10:37 02684464867TRLO1
------------------- -------------------- -----------------
514 524.6 15:12:06 02684472148TRLO1
------------------- -------------------- -----------------
333 525.8 15:14:02 02684481177TRLO1
------------------- -------------------- -----------------
478 525.6 15:15:12 02684486492TRLO1
------------------- -------------------- -----------------
2,533 525.6 15:15:12 02684486490TRLO1
------------------- -------------------- -----------------
706 524.8 15:17:46 02684502154TRLO1
------------------- -------------------- -----------------
670 524.6 15:17:53 02684502646TRLO1
------------------- -------------------- -----------------
145 524.4 15:18:31 02684506302TRLO1
------------------- -------------------- -----------------
206 524.4 15:18:31 02684506301TRLO1
------------------- -------------------- -----------------
159 523.6 15:19:13 02684509958TRLO1
------------------- -------------------- -----------------
183 523.6 15:19:13 02684509959TRLO1
------------------- -------------------- -----------------
346 523 15:19:53 02684514009TRLO1
------------------- -------------------- -----------------
347 523 15:20:39 02684522058TRLO1
------------------- -------------------- -----------------
492 522.8 15:21:00 02684523954TRLO1
------------------- -------------------- -----------------
351 522 15:22:24 02684534777TRLO1
------------------- -------------------- -----------------
748 523.2 15:26:35 02684559879TRLO1
------------------- -------------------- -----------------
92 523.8 15:27:35 02684566311TRLO1
------------------- -------------------- -----------------
200 523.8 15:28:36 02684572249TRLO1
------------------- -------------------- -----------------
200 523.8 15:29:35 02684576807TRLO1
------------------- -------------------- -----------------
2,567 524 15:29:37 02684576890TRLO1
------------------- -------------------- -----------------
121 522.2 15:30:21 02684582659TRLO1
------------------- -------------------- -----------------
224 522.2 15:30:21 02684582658TRLO1
------------------- -------------------- -----------------
351 521.6 15:30:46 02684585606TRLO1
------------------- -------------------- -----------------
200 522 15:31:36 02684590685TRLO1
------------------- -------------------- -----------------
427 524.4 15:32:33 02684596564TRLO1
------------------- -------------------- -----------------
542 524.2 15:32:38 02684597158TRLO1
------------------- -------------------- -----------------
347 525.6 15:33:21 02684602958TRLO1
------------------- -------------------- -----------------
374 527.6 15:34:48 02684611380TRLO1
------------------- -------------------- -----------------
436 527.6 15:35:03 02684613062TRLO1
------------------- -------------------- -----------------
346 527.6 15:35:35 02684617821TRLO1
------------------- -------------------- -----------------
343 524.6 15:36:35 02684623248TRLO1
------------------- -------------------- -----------------
350 524.6 15:37:12 02684626851TRLO1
------------------- -------------------- -----------------
345 524.4 15:37:35 02684628813TRLO1
------------------- -------------------- -----------------
505 524.8 15:39:30 02684640183TRLO1
------------------- -------------------- -----------------
563 524.8 15:39:32 02684640403TRLO1
------------------- -------------------- -----------------
519 525.2 15:40:36 02684647388TRLO1
------------------- -------------------- -----------------
22 526 15:41:23 02684651413TRLO1
------------------- -------------------- -----------------
326 526 15:41:23 02684651416TRLO1
------------------- -------------------- -----------------
89 525.6 15:42:35 02684658684TRLO1
------------------- -------------------- -----------------
256 525.6 15:42:39 02684658999TRLO1
------------------- -------------------- -----------------
351 525.6 15:43:25 02684664172TRLO1
------------------- -------------------- -----------------
354 525.6 15:43:25 02684664167TRLO1
------------------- -------------------- -----------------
452 524.8 15:44:08 02684668891TRLO1
------------------- -------------------- -----------------
33 525.8 15:47:35 02684690102TRLO1
------------------- -------------------- -----------------
708 525.8 15:47:35 02684690101TRLO1
------------------- -------------------- -----------------
717 526 15:49:35 02684703603TRLO1
------------------- -------------------- -----------------
708 525.8 15:50:34 02684709605TRLO1
------------------- -------------------- -----------------
200 525.6 15:51:35 02684715091TRLO1
------------------- -------------------- -----------------
501 525.6 15:51:35 02684715092TRLO1
------------------- -------------------- -----------------
424 526 15:52:07 02684718240TRLO1
------------------- -------------------- -----------------
200 526 15:52:34 02684720497TRLO1
------------------- -------------------- -----------------
200 526 15:53:35 02684726467TRLO1
------------------- -------------------- -----------------
229 526 15:53:35 02684726472TRLO1
------------------- -------------------- -----------------
200 525.8 15:54:35 02684732705TRLO1
------------------- -------------------- -----------------
248 525.8 15:54:50 02684734430TRLO1
------------------- -------------------- -----------------
477 525.6 15:54:50 02684734431TRLO1
------------------- -------------------- -----------------
544 525.4 15:55:17 02684737580TRLO1
------------------- -------------------- -----------------
387 525.4 15:57:01 02684749169TRLO1
------------------- -------------------- -----------------
38 525 15:58:35 02684759739TRLO1
------------------- -------------------- -----------------
200 525 15:59:35 02684767679TRLO1
------------------- -------------------- -----------------
483 525 16:00:14 02684770532TRLO1
------------------- -------------------- -----------------
614 525.8 16:02:25 02684773246TRLO1
------------------- -------------------- -----------------
625 525.8 16:02:25 02684773254TRLO1
------------------- -------------------- -----------------
626 525.8 16:02:25 02684773247TRLO1
------------------- -------------------- -----------------
978 525.8 16:02:25 02684773251TRLO1
------------------- -------------------- -----------------
537 526.4 16:04:14 02684776084TRLO1
------------------- -------------------- -----------------
614 526.4 16:04:14 02684776081TRLO1
------------------- -------------------- -----------------
904 526.4 16:04:14 02684776083TRLO1
------------------- -------------------- -----------------
716 526.2 16:04:41 02684776490TRLO1
------------------- -------------------- -----------------
414 526.4 16:05:52 02684783560TRLO1
------------------- -------------------- -----------------
626 526.4 16:05:52 02684783559TRLO1
------------------- -------------------- -----------------
3,321 526.2 16:08:01 02684785505TRLO1
------------------- -------------------- -----------------
165 525.8 16:09:05 02684786547TRLO1
------------------- -------------------- -----------------
298 525.8 16:09:05 02684786548TRLO1
------------------- -------------------- -----------------
614 526 16:11:12 02684788523TRLO1
------------------- -------------------- -----------------
626 526 16:11:12 02684788522TRLO1
------------------- -------------------- -----------------
15 526.2 16:11:52 02684789245TRLO1
------------------- -------------------- -----------------
26 526.2 16:11:53 02684789259TRLO1
------------------- -------------------- -----------------
26 526.2 16:11:55 02684789279TRLO1
------------------- -------------------- -----------------
614 526.2 16:11:55 02684789283TRLO1
------------------- -------------------- -----------------
626 526.2 16:11:55 02684789286TRLO1
------------------- -------------------- -----------------
14 526.2 16:11:56 02684789316TRLO1
------------------- -------------------- -----------------
8 526.2 16:11:58 02684789335TRLO1
------------------- -------------------- -----------------
14 526.2 16:12:00 02684789347TRLO1
------------------- -------------------- -----------------
40 526.2 16:12:03 02684789380TRLO1
------------------- -------------------- -----------------
614 526.2 16:12:03 02684789381TRLO1
------------------- -------------------- -----------------
13 526.2 16:12:20 02684789630TRLO1
------------------- -------------------- -----------------
376 526.2 16:12:20 02684789632TRLO1
------------------- -------------------- -----------------
614 526.2 16:12:20 02684789631TRLO1
------------------- -------------------- -----------------
430 526.6 16:14:58 02684792131TRLO1
------------------- -------------------- -----------------
100 526.6 16:15:21 02684792673TRLO1
------------------- -------------------- -----------------
100 526.6 16:15:21 02684792674TRLO1
------------------- -------------------- -----------------
659 526.6 16:15:21 02684792672TRLO1
------------------- -------------------- -----------------
100 526.6 16:15:30 02684792838TRLO1
------------------- -------------------- -----------------
100 526.6 16:15:30 02684792839TRLO1
------------------- -------------------- -----------------
1,250 526.6 16:15:30 02684792837TRLO1
------------------- -------------------- -----------------
862 526.6 16:15:34 02684792929TRLO1
------------------- -------------------- -----------------
795 526.6 16:15:55 02684793337TRLO1
------------------- -------------------- -----------------
11 526.8 16:18:20 02684795526TRLO1
------------------- -------------------- -----------------
63 526.8 16:18:20 02684795527TRLO1
------------------- -------------------- -----------------
324 526.8 16:18:20 02684795525TRLO1
------------------- -------------------- -----------------
614 526.8 16:18:20 02684795529TRLO1
------------------- -------------------- -----------------
626 526.8 16:18:20 02684795528TRLO1
------------------- -------------------- -----------------
7 526.8 16:18:21 02684795545TRLO1
------------------- -------------------- -----------------
169 526.8 16:18:21 02684795547TRLO1
------------------- -------------------- -----------------
626 526.8 16:18:21 02684795546TRLO1
------------------- -------------------- -----------------
48 526.6 16:18:36 02684795832TRLO1
------------------- -------------------- -----------------
230 526.6 16:18:36 02684795831TRLO1
------------------- -------------------- -----------------
573 526.6 16:18:36 02684795833TRLO1
------------------- -------------------- -----------------
342 526.8 16:19:22 02684796658TRLO1
------------------- -------------------- -----------------
244 526.8 16:19:44 02684797024TRLO1
------------------- -------------------- -----------------
296 526.8 16:19:44 02684797025TRLO1
------------------- -------------------- -----------------
237 526.8 16:20:09 02684797613TRLO1
------------------- -------------------- -----------------
963 526.8 16:20:37 02684798251TRLO1
------------------- -------------------- -----------------
476 526.6 16:20:42 02684798413TRLO1
------------------- -------------------- -----------------
481 526.6 16:21:31 02684799700TRLO1
------------------- -------------------- -----------------
95 526.6 16:21:32 02684799724TRLO1
------------------- -------------------- -----------------
367 526.6 16:21:32 02684799725TRLO1
------------------- -------------------- -----------------
519 526.6 16:21:32 02684799723TRLO1
------------------- -------------------- -----------------
443 526.4 16:21:34 02684799777TRLO1
------------------- -------------------- -----------------
366 526 16:21:56 02684800210TRLO1
------------------- -------------------- -----------------
177 526.4 16:22:50 02684801368TRLO1
------------------- -------------------- -----------------
626 526.4 16:22:50 02684801367TRLO1
------------------- -------------------- -----------------
199 526.4 16:23:07 02684801615TRLO1
------------------- -------------------- -----------------
150 526.8 16:24:52 02684803549TRLO1
------------------- -------------------- -----------------
452 526.8 16:24:52 02684803553TRLO1
------------------- -------------------- -----------------
1,619 526.8 16:24:52 02684803546TRLO1
------------------- -------------------- -----------------
121 526.8 16:24:54 02684803622TRLO1
------------------- -------------------- -----------------
513 526.8 16:25:03 02684803840TRLO1
------------------- -------------------- -----------------
540 526.8 16:25:03 02684803837TRLO1
------------------- -------------------- -----------------
614 526.8 16:25:03 02684803838TRLO1
------------------- -------------------- -----------------
626 526.8 16:25:03 02684803839TRLO1
------------------- -------------------- -----------------
352 526.8 16:25:04 02684803843TRLO1
------------------- -------------------- -----------------
324 526.8 16:25:23 02684804226TRLO1
------------------- -------------------- -----------------
324 526.8 16:26:02 02684804876TRLO1
------------------- -------------------- -----------------
614 526.8 16:26:02 02684804878TRLO1
------------------- -------------------- -----------------
626 526.8 16:26:02 02684804877TRLO1
------------------- -------------------- -----------------
111 526.8 16:26:04 02684804932TRLO1
------------------- -------------------- -----------------
441 526.8 16:26:04 02684804931TRLO1
------------------- -------------------- -----------------
851 526.6 16:26:12 02684805103TRLO1
------------------- -------------------- -----------------
585 526.8 16:26:35 02684805496TRLO1
------------------- -------------------- -----------------
536 526.8 16:26:37 02684805526TRLO1
------------------- -------------------- -----------------
366 526.6 16:27:07 02684806061TRLO1
------------------- -------------------- -----------------
475 526.8 16:28:34 02684807648TRLO1
------------------- -------------------- -----------------
3,499 526.6 16:29:14 02684808253TRLO1
------------------- -------------------- -----------------
8 526.6 16:29:16 02684808312TRLO1
------------------- -------------------- -----------------
15 526.6 16:29:16 02684808311TRLO1
------------------- -------------------- -----------------
3 526.6 16:29:18 02684808342TRLO1
------------------- -------------------- -----------------
41 526.6 16:29:20 02684808369TRLO1
------------------- -------------------- -----------------
27 526.6 16:29:28 02684808510TRLO1
------------------- -------------------- -----------------
12 526.6 16:29:30 02684808568TRLO1
------------------- -------------------- -----------------
11 526.6 16:29:45 02684809106TRLO1
------------------- -------------------- -----------------
427 526.6 16:29:45 02684809110TRLO1
------------------- -------------------- -----------------
881 526.6 16:29:45 02684809108TRLO1
------------------- -------------------- -----------------
177 526.6 16:29:53 02684809436TRLO1
------------------- -------------------- -----------------
329 526.6 16:29:53 02684809435TRLO1
------------------- -------------------- -----------------
1,553 526.6 16:29:53 02684809437TRLO1
------------------- -------------------- -----------------
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
POSMBBRTMTTBBAT
(END) Dow Jones Newswires
October 11, 2022 13:26 ET (17:26 GMT)
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Mar 2024 to Apr 2024
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Apr 2023 to Apr 2024
