Auto Trader Group plc Transaction in Own Shares (3620G)
15 November 2022 - 4:22AM
UK Regulatory
TIDMAUTO
RNS Number : 3620G
Auto Trader Group plc
14 November 2022
14 November 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 14
November 2022 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 575.1292p per share:
Number of ordinary shares purchased: 350,000
Highest purchase price paid per share: 579.20p
Lowest purchase price paid per share: 571.00p
Following the above transaction, the Company has 939,261,063
ordinary shares in issue and holds 4,623,998 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 934,637,065 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 Numis Securities
Limited 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
purchased price venue
(per share)
978 571.0 08:16:02 XLON
------------ ------------------- ---------
933 573.0 08:18:18 XLON
------------ ------------------- ---------
173 572.8 08:18:22 XLON
------------ ------------------- ---------
855 572.8 08:18:22 XLON
------------ ------------------- ---------
921 574.4 08:20:18 XLON
------------ ------------------- ---------
973 574.2 08:20:50 XLON
------------ ------------------- ---------
258 574.2 08:20:50 XLON
------------ ------------------- ---------
1099 573.8 08:21:12 XLON
------------ ------------------- ---------
21 573.8 08:21:12 XLON
------------ ------------------- ---------
1028 573.8 08:21:12 XLON
------------ ------------------- ---------
1009 574.2 08:24:00 XLON
------------ ------------------- ---------
856 574.2 08:24:00 XLON
------------ ------------------- ---------
413 572.0 08:26:05 XLON
------------ ------------------- ---------
600 572.0 08:26:05 XLON
------------ ------------------- ---------
227 571.8 08:27:51 XLON
------------ ------------------- ---------
671 571.8 08:27:51 XLON
------------ ------------------- ---------
944 572.2 08:29:00 XLON
------------ ------------------- ---------
935 572.2 08:29:00 XLON
------------ ------------------- ---------
1007 572.0 08:30:50 XLON
------------ ------------------- ---------
881 573.0 08:32:30 XLON
------------ ------------------- ---------
888 572.8 08:34:28 XLON
------------ ------------------- ---------
1000 572.4 08:35:54 XLON
------------ ------------------- ---------
936 572.6 08:36:23 XLON
------------ ------------------- ---------
9 572.6 08:36:23 XLON
------------ ------------------- ---------
997 574.0 08:38:54 XLON
------------ ------------------- ---------
298 574.6 08:40:18 XLON
------------ ------------------- ---------
908 574.4 08:40:33 XLON
------------ ------------------- ---------
1061 574.8 08:42:18 XLON
------------ ------------------- ---------
1046 574.8 08:42:18 XLON
------------ ------------------- ---------
1041 575.6 08:44:20 XLON
------------ ------------------- ---------
1311 575.6 08:44:20 XLON
------------ ------------------- ---------
678 575.8 08:46:21 XLON
------------ ------------------- ---------
989 575.6 08:47:32 XLON
------------ ------------------- ---------
904 575.6 08:48:17 XLON
------------ ------------------- ---------
971 575.4 08:48:26 XLON
------------ ------------------- ---------
556 575.4 08:48:26 XLON
------------ ------------------- ---------
396 575.4 08:48:26 XLON
------------ ------------------- ---------
974 575.0 08:50:20 XLON
------------ ------------------- ---------
576 575.2 08:50:20 XLON
------------ ------------------- ---------
576 575.2 08:50:20 XLON
------------ ------------------- ---------
48 575.2 08:50:20 XLON
------------ ------------------- ---------
750 576.2 08:52:06 XLON
------------ ------------------- ---------
750 576.2 08:52:06 XLON
------------ ------------------- ---------
476 575.8 08:53:52 XLON
------------ ------------------- ---------
568 575.8 08:53:52 XLON
------------ ------------------- ---------
1064 575.6 08:53:52 XLON
------------ ------------------- ---------
625 574.6 08:56:55 XLON
------------ ------------------- ---------
199 574.6 08:56:55 XLON
------------ ------------------- ---------
57 574.6 08:56:55 XLON
------------ ------------------- ---------
960 574.6 08:57:47 XLON
------------ ------------------- ---------
930 574.6 08:57:47 XLON
------------ ------------------- ---------
933 574.6 08:58:43 XLON
------------ ------------------- ---------
222 575.4 09:00:22 XLON
------------ ------------------- ---------
21 575.4 09:00:22 XLON
------------ ------------------- ---------
22 575.4 09:00:22 XLON
------------ ------------------- ---------
689 575.4 09:00:22 XLON
------------ ------------------- ---------
914 575.0 09:02:07 XLON
------------ ------------------- ---------
416 574.8 09:03:04 XLON
------------ ------------------- ---------
859 575.0 09:04:45 XLON
------------ ------------------- ---------
901 574.8 09:05:19 XLON
------------ ------------------- ---------
888 574.4 09:05:40 XLON
------------ ------------------- ---------
600 574.2 09:07:33 XLON
------------ ------------------- ---------
299 574.2 09:07:33 XLON
------------ ------------------- ---------
395 573.6 09:09:20 XLON
------------ ------------------- ---------
452 573.6 09:09:20 XLON
------------ ------------------- ---------
903 573.2 09:09:44 XLON
------------ ------------------- ---------
530 573.4 09:09:44 XLON
------------ ------------------- ---------
500 573.4 09:09:44 XLON
------------ ------------------- ---------
2 573.4 09:09:44 XLON
------------ ------------------- ---------
1019 573.0 09:18:06 XLON
------------ ------------------- ---------
312 572.8 09:18:18 XLON
------------ ------------------- ---------
629 572.8 09:18:18 XLON
------------ ------------------- ---------
26 572.8 09:19:20 XLON
------------ ------------------- ---------
959 572.8 09:19:20 XLON
------------ ------------------- ---------
905 572.8 09:20:13 XLON
------------ ------------------- ---------
325 571.8 09:21:32 XLON
------------ ------------------- ---------
576 571.8 09:21:32 XLON
------------ ------------------- ---------
89 571.8 09:21:32 XLON
------------ ------------------- ---------
34 573.4 09:25:19 XLON
------------ ------------------- ---------
934 573.4 09:25:19 XLON
------------ ------------------- ---------
870 573.2 09:25:35 XLON
------------ ------------------- ---------
282 573.0 09:26:28 XLON
------------ ------------------- ---------
595 573.0 09:26:28 XLON
------------ ------------------- ---------
968 573.2 09:30:12 XLON
------------ ------------------- ---------
688 572.8 09:31:46 XLON
------------ ------------------- ---------
348 572.8 09:31:46 XLON
------------ ------------------- ---------
751 574.6 09:42:03 XLON
------------ ------------------- ---------
11 574.6 09:42:03 XLON
------------ ------------------- ---------
2 574.6 09:42:03 XLON
------------ ------------------- ---------
21 574.6 09:42:03 XLON
------------ ------------------- ---------
97 574.6 09:42:09 XLON
------------ ------------------- ---------
851 574.6 09:44:20 XLON
------------ ------------------- ---------
1214 574.6 09:45:29 XLON
------------ ------------------- ---------
991 574.8 09:50:10 XLON
------------ ------------------- ---------
480 574.4 09:50:10 XLON
------------ ------------------- ---------
511 574.4 09:50:10 XLON
------------ ------------------- ---------
1130 574.2 09:50:30 XLON
------------ ------------------- ---------
881 574.2 09:50:30 XLON
------------ ------------------- ---------
12 574.2 09:50:30 XLON
------------ ------------------- ---------
847 574.6 09:53:23 XLON
------------ ------------------- ---------
978 575.0 09:55:15 XLON
------------ ------------------- ---------
828 575.0 09:55:15 XLON
------------ ------------------- ---------
107 575.0 09:55:15 XLON
------------ ------------------- ---------
995 575.6 09:59:51 XLON
------------ ------------------- ---------
990 576.0 10:01:25 XLON
------------ ------------------- ---------
1056 575.6 10:03:00 XLON
------------ ------------------- ---------
918 575.6 10:03:00 XLON
------------ ------------------- ---------
1011 575.8 10:05:12 XLON
------------ ------------------- ---------
806 575.4 10:05:16 XLON
------------ ------------------- ---------
173 575.4 10:05:16 XLON
------------ ------------------- ---------
974 576.8 10:12:05 XLON
------------ ------------------- ---------
600 577.2 10:14:05 XLON
------------ ------------------- ---------
384 577.2 10:14:05 XLON
------------ ------------------- ---------
1352 577.0 10:14:13 XLON
------------ ------------------- ---------
82 577.0 10:16:41 XLON
------------ ------------------- ---------
948 577.0 10:16:41 XLON
------------ ------------------- ---------
750 576.6 10:17:14 XLON
------------ ------------------- ---------
355 576.6 10:17:14 XLON
------------ ------------------- ---------
909 576.6 10:17:14 XLON
------------ ------------------- ---------
943 576.4 10:19:37 XLON
------------ ------------------- ---------
1105 576.6 10:23:55 XLON
------------ ------------------- ---------
1057 576.6 10:23:55 XLON
------------ ------------------- ---------
869 575.8 10:26:33 XLON
------------ ------------------- ---------
170 576.2 10:30:35 XLON
------------ ------------------- ---------
771 576.2 10:30:35 XLON
------------ ------------------- ---------
886 576.0 10:32:10 XLON
------------ ------------------- ---------
750 576.0 10:32:20 XLON
------------ ------------------- ---------
962 575.8 10:34:01 XLON
------------ ------------------- ---------
878 575.4 10:34:07 XLON
------------ ------------------- ---------
59 575.2 10:36:41 XLON
------------ ------------------- ---------
810 575.2 10:36:41 XLON
------------ ------------------- ---------
657 574.8 10:38:29 XLON
------------ ------------------- ---------
350 574.8 10:39:19 XLON
------------ ------------------- ---------
151 575.6 10:42:07 XLON
------------ ------------------- ---------
450 575.4 10:44:32 XLON
------------ ------------------- ---------
576 575.4 10:44:32 XLON
------------ ------------------- ---------
576 575.4 10:44:32 XLON
------------ ------------------- ---------
295 575.6 10:44:32 XLON
------------ ------------------- ---------
484 575.6 10:44:32 XLON
------------ ------------------- ---------
231 575.6 10:44:32 XLON
------------ ------------------- ---------
651 575.2 10:45:24 XLON
------------ ------------------- ---------
312 575.2 10:45:24 XLON
------------ ------------------- ---------
905 575.0 10:45:25 XLON
------------ ------------------- ---------
54 575.0 10:45:25 XLON
------------ ------------------- ---------
61 575.0 10:45:25 XLON
------------ ------------------- ---------
977 574.6 10:45:28 XLON
------------ ------------------- ---------
1018 574.6 10:47:30 XLON
------------ ------------------- ---------
1613 576.2 11:00:12 XLON
------------ ------------------- ---------
961 576.2 11:00:12 XLON
------------ ------------------- ---------
1184 576.2 11:01:45 XLON
------------ ------------------- ---------
1235 576.0 11:03:09 XLON
------------ ------------------- ---------
360 575.8 11:03:15 XLON
------------ ------------------- ---------
637 575.8 11:03:15 XLON
------------ ------------------- ---------
114 576.4 11:04:18 XLON
------------ ------------------- ---------
207 576.4 11:04:18 XLON
------------ ------------------- ---------
487 576.4 11:04:18 XLON
------------ ------------------- ---------
891 576.0 11:04:49 XLON
------------ ------------------- ---------
874 575.8 11:05:56 XLON
------------ ------------------- ---------
424 576.0 11:07:47 XLON
------------ ------------------- ---------
426 576.0 11:07:47 XLON
------------ ------------------- ---------
1053 576.6 11:14:20 XLON
------------ ------------------- ---------
750 576.6 11:14:20 XLON
------------ ------------------- ---------
107 576.6 11:14:20 XLON
------------ ------------------- ---------
981 577.8 11:19:21 XLON
------------ ------------------- ---------
986 578.0 11:24:19 XLON
------------ ------------------- ---------
200 577.8 11:24:25 XLON
------------ ------------------- ---------
750 578.0 11:26:35 XLON
------------ ------------------- ---------
1052 577.8 11:29:22 XLON
------------ ------------------- ---------
512 577.6 11:29:23 XLON
------------ ------------------- ---------
431 577.6 11:29:23 XLON
------------ ------------------- ---------
43 577.4 11:34:46 XLON
------------ ------------------- ---------
100 577.4 11:34:46 XLON
------------ ------------------- ---------
910 577.4 11:34:46 XLON
------------ ------------------- ---------
750 577.4 11:34:46 XLON
------------ ------------------- ---------
259 577.4 11:34:46 XLON
------------ ------------------- ---------
354 577.2 11:35:10 XLON
------------ ------------------- ---------
962 577.4 11:40:50 XLON
------------ ------------------- ---------
92 577.4 11:40:50 XLON
------------ ------------------- ---------
548 577.4 11:41:27 XLON
------------ ------------------- ---------
389 577.0 11:42:00 XLON
------------ ------------------- ---------
575 577.0 11:42:00 XLON
------------ ------------------- ---------
853 576.8 11:44:07 XLON
------------ ------------------- ---------
87 576.2 11:46:31 XLON
------------ ------------------- ---------
824 576.2 11:46:42 XLON
------------ ------------------- ---------
851 576.6 11:53:21 XLON
------------ ------------------- ---------
934 576.6 11:54:21 XLON
------------ ------------------- ---------
982 576.4 11:54:22 XLON
------------ ------------------- ---------
69 576.4 11:54:23 XLON
------------ ------------------- ---------
600 575.6 12:00:07 XLON
------------ ------------------- ---------
398 575.6 12:00:07 XLON
------------ ------------------- ---------
756 575.2 12:01:01 XLON
------------ ------------------- ---------
85 575.2 12:03:05 XLON
------------ ------------------- ---------
199 575.2 12:03:05 XLON
------------ ------------------- ---------
975 575.0 12:04:38 XLON
------------ ------------------- ---------
994 575.4 12:08:57 XLON
------------ ------------------- ---------
750 575.4 12:09:25 XLON
------------ ------------------- ---------
504 575.6 12:11:31 XLON
------------ ------------------- ---------
72 576.0 12:12:38 XLON
------------ ------------------- ---------
944 576.0 12:12:38 XLON
------------ ------------------- ---------
959 575.6 12:13:26 XLON
------------ ------------------- ---------
1036 574.6 12:16:28 XLON
------------ ------------------- ---------
323 575.2 12:21:58 XLON
------------ ------------------- ---------
1683 575.2 12:27:40 XLON
------------ ------------------- ---------
533 575.0 12:27:40 XLON
------------ ------------------- ---------
530 575.2 12:27:40 XLON
------------ ------------------- ---------
192 575.2 12:34:56 XLON
------------ ------------------- ---------
194 575.2 12:35:07 XLON
------------ ------------------- ---------
210 575.2 12:36:35 XLON
------------ ------------------- ---------
203 575.4 12:38:24 XLON
------------ ------------------- ---------
210 575.4 12:38:47 XLON
------------ ------------------- ---------
211 575.4 12:38:55 XLON
------------ ------------------- ---------
931 575.2 12:39:39 XLON
------------ ------------------- ---------
891 575.2 12:39:39 XLON
------------ ------------------- ---------
1050 575.2 12:42:00 XLON
------------ ------------------- ---------
1028 575.6 12:44:19 XLON
------------ ------------------- ---------
984 575.6 12:45:06 XLON
------------ ------------------- ---------
624 575.6 12:45:06 XLON
------------ ------------------- ---------
379 575.6 12:45:06 XLON
------------ ------------------- ---------
895 575.8 12:49:37 XLON
------------ ------------------- ---------
21 576.4 12:54:32 XLON
------------ ------------------- ---------
1021 576.4 12:54:32 XLON
------------ ------------------- ---------
916 576.4 12:54:32 XLON
------------ ------------------- ---------
922 576.4 12:59:38 XLON
------------ ------------------- ---------
992 576.4 13:00:20 XLON
------------ ------------------- ---------
948 576.2 13:00:40 XLON
------------ ------------------- ---------
891 575.8 13:01:08 XLON
------------ ------------------- ---------
576 575.6 13:02:28 XLON
------------ ------------------- ---------
291 575.6 13:02:28 XLON
------------ ------------------- ---------
897 575.0 13:04:25 XLON
------------ ------------------- ---------
940 575.0 13:07:45 XLON
------------ ------------------- ---------
889 575.2 13:10:07 XLON
------------ ------------------- ---------
366 575.4 13:16:00 XLON
------------ ------------------- ---------
933 575.2 13:16:31 XLON
------------ ------------------- ---------
988 575.2 13:16:31 XLON
------------ ------------------- ---------
267 575.8 13:21:03 XLON
------------ ------------------- ---------
265 575.8 13:21:04 XLON
------------ ------------------- ---------
259 575.8 13:21:05 XLON
------------ ------------------- ---------
258 575.8 13:21:05 XLON
------------ ------------------- ---------
257 575.8 13:21:05 XLON
------------ ------------------- ---------
1148 575.4 13:22:01 XLON
------------ ------------------- ---------
915 575.4 13:22:01 XLON
------------ ------------------- ---------
1045 576.6 13:31:08 XLON
------------ ------------------- ---------
971 576.6 13:31:18 XLON
------------ ------------------- ---------
1130 576.4 13:33:30 XLON
------------ ------------------- ---------
609 576.4 13:33:30 XLON
------------ ------------------- ---------
503 576.4 13:33:30 XLON
------------ ------------------- ---------
543 576.4 13:33:30 XLON
------------ ------------------- ---------
475 576.4 13:33:30 XLON
------------ ------------------- ---------
588 576.0 13:33:31 XLON
------------ ------------------- ---------
371 576.0 13:33:31 XLON
------------ ------------------- ---------
1014 577.2 13:37:13 XLON
------------ ------------------- ---------
192 577.6 13:44:16 XLON
------------ ------------------- ---------
149 577.6 13:45:15 XLON
------------ ------------------- ---------
515 577.6 13:45:15 XLON
------------ ------------------- ---------
1020 577.6 13:45:15 XLON
------------ ------------------- ---------
1217 577.2 13:46:01 XLON
------------ ------------------- ---------
542 577.0 13:46:06 XLON
------------ ------------------- ---------
942 577.2 13:48:56 XLON
------------ ------------------- ---------
23 577.2 13:49:12 XLON
------------ ------------------- ---------
883 577.2 13:49:12 XLON
------------ ------------------- ---------
1051 577.8 13:51:57 XLON
------------ ------------------- ---------
133 578.6 13:55:52 XLON
------------ ------------------- ---------
1328 578.4 13:56:36 XLON
------------ ------------------- ---------
750 578.4 13:56:36 XLON
------------ ------------------- ---------
211 578.4 13:56:36 XLON
------------ ------------------- ---------
923 578.4 13:56:36 XLON
------------ ------------------- ---------
972 578.4 13:59:39 XLON
------------ ------------------- ---------
984 578.6 14:04:54 XLON
------------ ------------------- ---------
1212 578.4 14:05:00 XLON
------------ ------------------- ---------
610 578.6 14:07:27 XLON
------------ ------------------- ---------
1 578.6 14:07:27 XLON
------------ ------------------- ---------
415 578.6 14:07:27 XLON
------------ ------------------- ---------
65 578.6 14:07:27 XLON
------------ ------------------- ---------
480 578.6 14:07:42 XLON
------------ ------------------- ---------
600 578.6 14:07:51 XLON
------------ ------------------- ---------
1002 579.0 14:10:07 XLON
------------ ------------------- ---------
552 578.6 14:10:21 XLON
------------ ------------------- ---------
389 578.6 14:11:00 XLON
------------ ------------------- ---------
891 578.4 14:13:36 XLON
------------ ------------------- ---------
979 578.4 14:14:08 XLON
------------ ------------------- ---------
187 578.4 14:15:58 XLON
------------ ------------------- ---------
740 578.6 14:17:43 XLON
------------ ------------------- ---------
682 578.4 14:17:44 XLON
------------ ------------------- ---------
184 578.4 14:22:11 XLON
------------ ------------------- ---------
177 578.4 14:22:11 XLON
------------ ------------------- ---------
299 578.4 14:22:13 XLON
------------ ------------------- ---------
1 578.4 14:23:13 XLON
------------ ------------------- ---------
500 578.4 14:23:13 XLON
------------ ------------------- ---------
540 578.4 14:23:13 XLON
------------ ------------------- ---------
149 578.4 14:23:13 XLON
------------ ------------------- ---------
521 578.4 14:23:24 XLON
------------ ------------------- ---------
503 578.4 14:25:48 XLON
------------ ------------------- ---------
425 578.4 14:25:49 XLON
------------ ------------------- ---------
326 578.6 14:28:23 XLON
------------ ------------------- ---------
630 578.6 14:28:23 XLON
------------ ------------------- ---------
962 578.6 14:28:23 XLON
------------ ------------------- ---------
179 578.6 14:28:23 XLON
------------ ------------------- ---------
610 578.6 14:28:23 XLON
------------ ------------------- ---------
72 578.6 14:28:23 XLON
------------ ------------------- ---------
632 579.0 14:28:58 XLON
------------ ------------------- ---------
81 579.0 14:28:58 XLON
------------ ------------------- ---------
394 578.8 14:30:05 XLON
------------ ------------------- ---------
767 578.8 14:30:05 XLON
------------ ------------------- ---------
515 578.8 14:30:05 XLON
------------ ------------------- ---------
520 578.8 14:30:05 XLON
------------ ------------------- ---------
652 578.4 14:30:06 XLON
------------ ------------------- ---------
346 578.4 14:30:07 XLON
------------ ------------------- ---------
102 579.2 14:31:30 XLON
------------ ------------------- ---------
832 579.2 14:31:30 XLON
------------ ------------------- ---------
576 579.2 14:31:30 XLON
------------ ------------------- ---------
463 579.2 14:31:30 XLON
------------ ------------------- ---------
936 579.0 14:31:40 XLON
------------ ------------------- ---------
337 579.0 14:31:40 XLON
------------ ------------------- ---------
876 578.4 14:32:08 XLON
------------ ------------------- ---------
934 577.8 14:32:26 XLON
------------ ------------------- ---------
849 576.6 14:33:01 XLON
------------ ------------------- ---------
830 575.2 14:33:27 XLON
------------ ------------------- ---------
33 575.2 14:33:27 XLON
------------ ------------------- ---------
948 575.0 14:33:51 XLON
------------ ------------------- ---------
60 575.8 14:34:36 XLON
------------ ------------------- ---------
991 575.8 14:34:36 XLON
------------ ------------------- ---------
1056 575.4 14:34:45 XLON
------------ ------------------- ---------
861 575.0 14:35:25 XLON
------------ ------------------- ---------
926 574.8 14:36:01 XLON
------------ ------------------- ---------
675 575.0 14:36:51 XLON
------------ ------------------- ---------
181 575.0 14:36:51 XLON
------------ ------------------- ---------
140 575.0 14:36:51 XLON
------------ ------------------- ---------
769 575.0 14:36:51 XLON
------------ ------------------- ---------
460 576.2 14:38:31 XLON
------------ ------------------- ---------
576 576.2 14:38:31 XLON
------------ ------------------- ---------
157 576.2 14:39:12 XLON
------------ ------------------- ---------
1 576.8 14:40:09 XLON
------------ ------------------- ---------
982 576.8 14:40:18 XLON
------------ ------------------- ---------
1034 576.6 14:40:41 XLON
------------ ------------------- ---------
1208 576.6 14:40:41 XLON
------------ ------------------- ---------
896 576.6 14:40:42 XLON
------------ ------------------- ---------
500 576.6 14:40:42 XLON
------------ ------------------- ---------
510 576.6 14:40:42 XLON
------------ ------------------- ---------
701 576.0 14:40:55 XLON
------------ ------------------- ---------
266 576.0 14:40:55 XLON
------------ ------------------- ---------
512 574.8 14:41:33 XLON
------------ ------------------- ---------
404 574.8 14:41:33 XLON
------------ ------------------- ---------
470 575.0 14:42:48 XLON
------------ ------------------- ---------
936 574.8 14:43:49 XLON
------------ ------------------- ---------
600 574.8 14:43:49 XLON
------------ ------------------- ---------
431 574.8 14:43:49 XLON
------------ ------------------- ---------
145 574.8 14:43:49 XLON
------------ ------------------- ---------
554 574.8 14:43:49 XLON
------------ ------------------- ---------
170 574.8 14:43:49 XLON
------------ ------------------- ---------
202 574.4 14:44:50 XLON
------------ ------------------- ---------
746 574.4 14:44:50 XLON
------------ ------------------- ---------
600 573.2 14:45:53 XLON
------------ ------------------- ---------
340 573.2 14:45:53 XLON
------------ ------------------- ---------
885 573.2 14:47:12 XLON
------------ ------------------- ---------
1047 573.2 14:48:15 XLON
------------ ------------------- ---------
991 573.2 14:48:15 XLON
------------ ------------------- ---------
945 574.0 14:50:51 XLON
------------ ------------------- ---------
1105 573.8 14:51:03 XLON
------------ ------------------- ---------
576 573.8 14:51:03 XLON
------------ ------------------- ---------
465 573.8 14:51:03 XLON
------------ ------------------- ---------
1239 575.0 14:53:42 XLON
------------ ------------------- ---------
1019 575.0 14:54:00 XLON
------------ ------------------- ---------
994 575.0 14:54:20 XLON
------------ ------------------- ---------
874 575.0 14:55:33 XLON
------------ ------------------- ---------
108 574.8 14:55:58 XLON
------------ ------------------- ---------
434 574.8 14:55:58 XLON
------------ ------------------- ---------
494 574.8 14:55:58 XLON
------------ ------------------- ---------
846 574.8 14:55:58 XLON
------------ ------------------- ---------
204 574.8 14:55:58 XLON
------------ ------------------- ---------
470 574.6 14:58:19 XLON
------------ ------------------- ---------
576 574.6 14:58:19 XLON
------------ ------------------- ---------
220 574.6 14:58:19 XLON
------------ ------------------- ---------
971 574.6 14:58:19 XLON
------------ ------------------- ---------
1789 576.4 15:01:11 XLON
------------ ------------------- ---------
861 576.6 15:02:05 XLON
------------ ------------------- ---------
249 576.6 15:02:05 XLON
------------ ------------------- ---------
1108 576.4 15:02:46 XLON
------------ ------------------- ---------
1174 576.6 15:04:00 XLON
------------ ------------------- ---------
750 576.4 15:04:05 XLON
------------ ------------------- ---------
765 576.4 15:04:35 XLON
------------ ------------------- ---------
11 576.4 15:04:35 XLON
------------ ------------------- ---------
948 576.6 15:05:59 XLON
------------ ------------------- ---------
10 576.6 15:05:59 XLON
------------ ------------------- ---------
57 576.6 15:06:40 XLON
------------ ------------------- ---------
1268 576.6 15:06:40 XLON
------------ ------------------- ---------
830 576.6 15:06:59 XLON
------------ ------------------- ---------
1 576.6 15:06:59 XLON
------------ ------------------- ---------
50 576.6 15:07:22 XLON
------------ ------------------- ---------
492 576.6 15:07:22 XLON
------------ ------------------- ---------
489 576.6 15:08:00 XLON
------------ ------------------- ---------
28 576.6 15:08:00 XLON
------------ ------------------- ---------
907 576.6 15:08:00 XLON
------------ ------------------- ---------
325 576.6 15:08:00 XLON
------------ ------------------- ---------
576 576.6 15:08:00 XLON
------------ ------------------- ---------
23 576.6 15:08:00 XLON
------------ ------------------- ---------
221 576.4 15:08:45 XLON
------------ ------------------- ---------
712 576.4 15:08:45 XLON
------------ ------------------- ---------
870 576.4 15:08:45 XLON
------------ ------------------- ---------
708 575.2 15:10:12 XLON
------------ ------------------- ---------
325 575.2 15:10:12 XLON
------------ ------------------- ---------
989 575.6 15:10:59 XLON
------------ ------------------- ---------
576 575.6 15:10:59 XLON
------------ ------------------- ---------
271 575.6 15:10:59 XLON
------------ ------------------- ---------
600 575.6 15:13:18 XLON
------------ ------------------- ---------
978 576.0 15:14:22 XLON
------------ ------------------- ---------
978 575.8 15:14:23 XLON
------------ ------------------- ---------
576 575.8 15:14:23 XLON
------------ ------------------- ---------
576 575.8 15:14:23 XLON
------------ ------------------- ---------
37 575.8 15:14:23 XLON
------------ ------------------- ---------
515 575.8 15:14:23 XLON
------------ ------------------- ---------
436 575.8 15:14:23 XLON
------------ ------------------- ---------
952 576.0 15:16:00 XLON
------------ ------------------- ---------
991 576.2 15:16:26 XLON
------------ ------------------- ---------
974 576.0 15:17:05 XLON
------------ ------------------- ---------
1018 576.2 15:18:48 XLON
------------ ------------------- ---------
1037 576.2 15:19:17 XLON
------------ ------------------- ---------
1418 576.4 15:21:40 XLON
------------ ------------------- ---------
750 576.4 15:21:40 XLON
------------ ------------------- ---------
296 576.4 15:21:40 XLON
------------ ------------------- ---------
880 576.4 15:23:34 XLON
------------ ------------------- ---------
1214 576.4 15:23:34 XLON
------------ ------------------- ---------
576 576.4 15:23:34 XLON
------------ ------------------- ---------
332 576.4 15:23:34 XLON
------------ ------------------- ---------
1212 575.6 15:25:26 XLON
------------ ------------------- ---------
576 575.6 15:25:26 XLON
------------ ------------------- ---------
288 575.6 15:25:26 XLON
------------ ------------------- ---------
927 574.8 15:26:33 XLON
------------ ------------------- ---------
976 574.6 15:26:37 XLON
------------ ------------------- ---------
1058 574.0 15:28:27 XLON
------------ ------------------- ---------
1053 573.4 15:28:32 XLON
------------ ------------------- ---------
1006 573.2 15:29:33 XLON
------------ ------------------- ---------
873 573.2 15:29:33 XLON
------------ ------------------- ---------
894 572.8 15:30:50 XLON
------------ ------------------- ---------
1493 574.2 15:34:54 XLON
------------ ------------------- ---------
994 574.2 15:34:54 XLON
------------ ------------------- ---------
871 574.2 15:34:54 XLON
------------ ------------------- ---------
717 574.2 15:35:00 XLON
------------ ------------------- ---------
325 574.2 15:35:20 XLON
------------ ------------------- ---------
871 574.2 15:35:20 XLON
------------ ------------------- ---------
1012 574.2 15:35:31 XLON
------------ ------------------- ---------
992 574.0 15:36:25 XLON
------------ ------------------- ---------
558 573.4 15:36:48 XLON
------------ ------------------- ---------
359 573.4 15:36:48 XLON
------------ ------------------- ---------
873 574.0 15:38:09 XLON
------------ ------------------- ---------
1041 573.6 15:38:14 XLON
------------ ------------------- ---------
25 574.2 15:40:28 XLON
------------ ------------------- ---------
32 574.2 15:40:28 XLON
------------ ------------------- ---------
500 574.0 15:40:42 XLON
------------ ------------------- ---------
674 574.0 15:40:42 XLON
------------ ------------------- ---------
750 574.0 15:40:42 XLON
------------ ------------------- ---------
750 574.6 15:42:43 XLON
------------ ------------------- ---------
953 574.8 15:43:49 XLON
------------ ------------------- ---------
516 574.8 15:43:49 XLON
------------ ------------------- ---------
401 574.8 15:43:49 XLON
------------ ------------------- ---------
1112 574.4 15:44:12 XLON
------------ ------------------- ---------
576 574.4 15:44:12 XLON
------------ ------------------- ---------
311 574.4 15:44:12 XLON
------------ ------------------- ---------
1053 574.4 15:45:08 XLON
------------ ------------------- ---------
971 573.4 15:45:40 XLON
------------ ------------------- ---------
972 573.0 15:46:45 XLON
------------ ------------------- ---------
212 573.0 15:46:45 XLON
------------ ------------------- ---------
290 573.0 15:46:45 XLON
------------ ------------------- ---------
325 573.0 15:46:45 XLON
------------ ------------------- ---------
210 573.0 15:46:45 XLON
------------ ------------------- ---------
932 573.0 15:48:29 XLON
------------ ------------------- ---------
576 573.0 15:48:29 XLON
------------ ------------------- ---------
384 573.0 15:48:29 XLON
------------ ------------------- ---------
910 572.8 15:48:29 XLON
------------ ------------------- ---------
1093 572.6 15:49:47 XLON
------------ ------------------- ---------
957 572.4 15:50:04 XLON
------------ ------------------- ---------
604 572.8 15:53:21 XLON
------------ ------------------- ---------
276 572.8 15:53:21 XLON
------------ ------------------- ---------
928 573.2 15:55:29 XLON
------------ ------------------- ---------
1270 573.0 15:56:45 XLON
------------ ------------------- ---------
993 573.6 15:58:31 XLON
------------ ------------------- ---------
906 573.6 15:58:31 XLON
------------ ------------------- ---------
798 573.6 15:58:31 XLON
------------ ------------------- ---------
906 573.6 16:00:32 XLON
------------ ------------------- ---------
323 573.6 16:00:32 XLON
------------ ------------------- ---------
734 573.6 16:00:32 XLON
------------ ------------------- ---------
760 573.4 16:01:44 XLON
------------ ------------------- ---------
277 573.4 16:01:44 XLON
------------ ------------------- ---------
980 573.4 16:03:47 XLON
------------ ------------------- ---------
204 573.0 16:04:30 XLON
------------ ------------------- ---------
715 573.0 16:04:30 XLON
------------ ------------------- ---------
1038 573.4 16:09:29 XLON
------------ ------------------- ---------
239 573.4 16:10:01 XLON
------------ ------------------- ---------
576 573.4 16:10:01 XLON
------------ ------------------- ---------
576 573.4 16:10:01 XLON
------------ ------------------- ---------
120 573.4 16:10:01 XLON
------------ ------------------- ---------
970 573.2 16:10:03 XLON
------------ ------------------- ---------
705 572.6 16:10:08 XLON
------------ ------------------- ---------
358 572.6 16:10:08 XLON
------------ ------------------- ---------
855 572.6 16:10:55 XLON
------------ ------------------- ---------
414 572.4 16:11:20 XLON
------------ ------------------- ---------
566 572.4 16:11:20 XLON
------------ ------------------- ---------
591 572.4 16:12:53 XLON
------------ ------------------- ---------
371 572.4 16:12:53 XLON
------------ ------------------- ---------
984 572.2 16:13:20 XLON
------------ ------------------- ---------
982 572.2 16:13:20 XLON
------------ ------------------- ---------
737 571.8 16:13:22 XLON
------------ ------------------- ---------
234 571.8 16:13:22 XLON
------------ ------------------- ---------
1075 572.0 16:14:59 XLON
------------ ------------------- ---------
254 572.0 16:15:25 XLON
------------ ------------------- ---------
1034 572.0 16:16:06 XLON
------------ ------------------- ---------
909 572.0 16:16:06 XLON
------------ ------------------- ---------
778 571.8 16:18:02 XLON
------------ ------------------- ---------
597 571.8 16:18:02 XLON
------------ ------------------- ---------
936 571.8 16:18:02 XLON
------------ ------------------- ---------
3845 572.0 16:18:37 XLON
------------ ------------------- ---------
1470 572.4 16:20:24 XLON
------------ ------------------- ---------
280 572.4 16:20:41 XLON
------------ ------------------- ---------
292 572.4 16:20:44 XLON
------------ ------------------- ---------
481 572.4 16:20:44 XLON
------------ ------------------- ---------
601 572.4 16:20:44 XLON
------------ ------------------- ---------
1114 572.2 16:21:02 XLON
------------ ------------------- ---------
857 572.2 16:21:02 XLON
------------ ------------------- ---------
500 572.2 16:21:04 XLON
------------ ------------------- ---------
120 572.2 16:21:05 XLON
------------ ------------------- ---------
20 572.2 16:21:05 XLON
------------ ------------------- ---------
283 572.2 16:21:07 XLON
------------ ------------------- ---------
652 572.6 16:22:35 XLON
------------ ------------------- ---------
443 572.6 16:22:35 XLON
------------ ------------------- ---------
742 572.6 16:22:35 XLON
------------ ------------------- ---------
105 572.6 16:22:35 XLON
------------ ------------------- ---------
15 572.6 16:22:35 XLON
------------ ------------------- ---------
1653 572.6 16:23:02 XLON
------------ ------------------- ---------
870 572.6 16:23:02 XLON
------------ ------------------- ---------
576 572.6 16:23:02 XLON
------------ ------------------- ---------
576 572.6 16:23:02 XLON
------------ ------------------- ---------
243 572.6 16:23:02 XLON
------------ ------------------- ---------
694 572.6 16:23:02 XLON
------------ ------------------- ---------
495 572.6 16:23:02 XLON
------------ ------------------- ---------
591 572.6 16:23:18 XLON
------------ ------------------- ---------
222 572.6 16:23:23 XLON
------------ ------------------- ---------
370 572.8 16:23:38 XLON
------------ ------------------- ---------
690 572.8 16:23:38 XLON
------------ ------------------- ---------
1 572.8 16:23:38 XLON
------------ ------------------- ---------
416 572.8 16:23:38 XLON
------------ ------------------- ---------
537 572.8 16:23:38 XLON
------------ ------------------- ---------
873 572.8 16:23:38 XLON
------------ ------------------- ---------
222 572.8 16:23:54 XLON
------------ ------------------- ---------
390 572.8 16:23:54 XLON
------------ ------------------- ---------
531 572.8 16:23:54 XLON
------------ ------------------- ---------
1 572.8 16:23:54 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
POSBIBRTMTTBBTT
(END) Dow Jones Newswires
November 14, 2022 12:22 ET (17:22 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
