Auto Trader Group plc Transaction in Own Shares (6851G)
17 November 2022 - 4:53AM
UK Regulatory
TIDMAUTO
RNS Number : 6851G
Auto Trader Group plc
16 November 2022
16 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 16
November 2022 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 561.2296p per share:
Number of ordinary shares purchased: 363,000
Highest purchase price paid per share: 575.80p
Lowest purchase price paid per share: 550.40p
Following the above transaction, the Company has 938,898,063
ordinary shares in issue and holds 4,617,843 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 934,280,220 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)
922 574.8 08:12:44 XLON
------------ ------------------- ---------
957 575.8 08:15:27 XLON
------------ ------------------- ---------
650 575.6 08:15:32 XLON
------------ ------------------- ---------
366 575.6 08:15:32 XLON
------------ ------------------- ---------
871 575.2 08:15:39 XLON
------------ ------------------- ---------
96 575.2 08:15:39 XLON
------------ ------------------- ---------
895 575.2 08:15:39 XLON
------------ ------------------- ---------
930 574.8 08:16:30 XLON
------------ ------------------- ---------
1021 574.4 08:16:48 XLON
------------ ------------------- ---------
940 573.0 08:20:11 XLON
------------ ------------------- ---------
956 572.4 08:20:18 XLON
------------ ------------------- ---------
61 572.4 08:20:18 XLON
------------ ------------------- ---------
1023 572.8 08:22:48 XLON
------------ ------------------- ---------
600 574.8 08:25:53 XLON
------------ ------------------- ---------
600 574.8 08:25:53 XLON
------------ ------------------- ---------
44 574.8 08:25:53 XLON
------------ ------------------- ---------
421 575.0 08:26:52 XLON
------------ ------------------- ---------
20 575.0 08:26:52 XLON
------------ ------------------- ---------
534 575.0 08:26:52 XLON
------------ ------------------- ---------
1014 574.4 08:28:20 XLON
------------ ------------------- ---------
1000 574.4 08:28:20 XLON
------------ ------------------- ---------
514 573.6 08:29:31 XLON
------------ ------------------- ---------
381 573.6 08:29:31 XLON
------------ ------------------- ---------
904 573.6 08:30:39 XLON
------------ ------------------- ---------
600 573.2 08:31:00 XLON
------------ ------------------- ---------
362 573.2 08:31:00 XLON
------------ ------------------- ---------
1000 572.4 08:34:22 XLON
------------ ------------------- ---------
1018 572.4 08:34:22 XLON
------------ ------------------- ---------
1011 572.2 08:34:36 XLON
------------ ------------------- ---------
450 571.6 08:35:08 XLON
------------ ------------------- ---------
498 571.6 08:35:08 XLON
------------ ------------------- ---------
914 572.4 08:38:00 XLON
------------ ------------------- ---------
1248 572.2 08:38:17 XLON
------------ ------------------- ---------
977 572.0 08:38:28 XLON
------------ ------------------- ---------
983 572.4 08:41:09 XLON
------------ ------------------- ---------
905 572.6 08:42:55 XLON
------------ ------------------- ---------
918 572.6 08:42:55 XLON
------------ ------------------- ---------
541 572.4 08:43:53 XLON
------------ ------------------- ---------
312 572.4 08:43:53 XLON
------------ ------------------- ---------
929 572.2 08:44:29 XLON
------------ ------------------- ---------
1090 573.4 08:47:05 XLON
------------ ------------------- ---------
588 573.4 08:47:10 XLON
------------ ------------------- ---------
315 573.4 08:47:10 XLON
------------ ------------------- ---------
600 573.2 08:47:28 XLON
------------ ------------------- ---------
506 573.2 08:47:28 XLON
------------ ------------------- ---------
1025 573.2 08:47:28 XLON
------------ ------------------- ---------
931 573.0 08:48:03 XLON
------------ ------------------- ---------
600 573.6 08:51:43 XLON
------------ ------------------- ---------
409 573.6 08:51:43 XLON
------------ ------------------- ---------
600 573.4 08:52:33 XLON
------------ ------------------- ---------
409 573.4 08:52:33 XLON
------------ ------------------- ---------
437 573.0 08:52:50 XLON
------------ ------------------- ---------
673 573.0 08:52:50 XLON
------------ ------------------- ---------
964 573.2 08:54:40 XLON
------------ ------------------- ---------
1150 574.0 08:58:25 XLON
------------ ------------------- ---------
930 574.0 08:58:25 XLON
------------ ------------------- ---------
969 573.8 09:01:12 XLON
------------ ------------------- ---------
954 573.8 09:01:12 XLON
------------ ------------------- ---------
628 573.4 09:03:19 XLON
------------ ------------------- ---------
285 573.4 09:03:19 XLON
------------ ------------------- ---------
249 573.2 09:03:19 XLON
------------ ------------------- ---------
772 573.2 09:03:19 XLON
------------ ------------------- ---------
1008 573.2 09:07:27 XLON
------------ ------------------- ---------
42 573.4 09:08:12 XLON
------------ ------------------- ---------
600 573.4 09:08:12 XLON
------------ ------------------- ---------
212 573.4 09:08:12 XLON
------------ ------------------- ---------
867 572.6 09:11:02 XLON
------------ ------------------- ---------
960 572.4 09:13:34 XLON
------------ ------------------- ---------
1 572.4 09:13:34 XLON
------------ ------------------- ---------
992 572.4 09:13:34 XLON
------------ ------------------- ---------
570 572.2 09:18:04 XLON
------------ ------------------- ---------
421 572.2 09:18:04 XLON
------------ ------------------- ---------
410 572.0 09:20:00 XLON
------------ ------------------- ---------
556 572.0 09:20:00 XLON
------------ ------------------- ---------
1017 571.8 09:20:03 XLON
------------ ------------------- ---------
532 571.0 09:22:13 XLON
------------ ------------------- ---------
460 571.0 09:22:13 XLON
------------ ------------------- ---------
149 570.0 09:22:42 XLON
------------ ------------------- ---------
722 570.0 09:22:42 XLON
------------ ------------------- ---------
895 569.4 09:24:57 XLON
------------ ------------------- ---------
490 568.8 09:26:12 XLON
------------ ------------------- ---------
503 568.8 09:26:12 XLON
------------ ------------------- ---------
419 568.2 09:27:19 XLON
------------ ------------------- ---------
77 568.2 09:27:19 XLON
------------ ------------------- ---------
414 568.2 09:27:19 XLON
------------ ------------------- ---------
578 567.8 09:30:27 XLON
------------ ------------------- ---------
316 567.8 09:30:27 XLON
------------ ------------------- ---------
600 568.6 09:32:41 XLON
------------ ------------------- ---------
861 568.6 09:32:41 XLON
------------ ------------------- ---------
750 568.6 09:32:41 XLON
------------ ------------------- ---------
925 568.4 09:32:57 XLON
------------ ------------------- ---------
1025 568.4 09:34:27 XLON
------------ ------------------- ---------
896 568.8 09:38:22 XLON
------------ ------------------- ---------
590 568.8 09:38:22 XLON
------------ ------------------- ---------
301 568.8 09:38:22 XLON
------------ ------------------- ---------
750 568.8 09:38:22 XLON
------------ ------------------- ---------
77 568.8 09:38:22 XLON
------------ ------------------- ---------
345 568.6 09:38:22 XLON
------------ ------------------- ---------
726 570.0 09:42:59 XLON
------------ ------------------- ---------
220 570.0 09:42:59 XLON
------------ ------------------- ---------
974 569.8 09:43:01 XLON
------------ ------------------- ---------
405 569.6 09:43:45 XLON
------------ ------------------- ---------
557 569.6 09:43:45 XLON
------------ ------------------- ---------
57 570.8 09:52:05 XLON
------------ ------------------- ---------
201 570.8 09:52:05 XLON
------------ ------------------- ---------
419 570.8 09:52:17 XLON
------------ ------------------- ---------
600 570.8 09:52:17 XLON
------------ ------------------- ---------
9 570.8 09:52:17 XLON
------------ ------------------- ---------
9 570.8 09:52:17 XLON
------------ ------------------- ---------
1011 570.8 09:52:17 XLON
------------ ------------------- ---------
138 570.8 09:52:17 XLON
------------ ------------------- ---------
1028 571.0 09:53:58 XLON
------------ ------------------- ---------
1002 571.0 09:55:06 XLON
------------ ------------------- ---------
90 571.4 09:56:15 XLON
------------ ------------------- ---------
201 571.4 09:56:15 XLON
------------ ------------------- ---------
64 571.2 09:56:59 XLON
------------ ------------------- ---------
446 571.2 09:56:59 XLON
------------ ------------------- ---------
391 571.2 09:56:59 XLON
------------ ------------------- ---------
940 570.6 09:57:14 XLON
------------ ------------------- ---------
957 570.6 09:57:14 XLON
------------ ------------------- ---------
976 570.4 10:01:59 XLON
------------ ------------------- ---------
859 570.4 10:01:59 XLON
------------ ------------------- ---------
828 569.8 10:03:35 XLON
------------ ------------------- ---------
1647 571.8 10:13:45 XLON
------------ ------------------- ---------
861 571.8 10:15:18 XLON
------------ ------------------- ---------
998 571.8 10:15:18 XLON
------------ ------------------- ---------
975 571.8 10:15:18 XLON
------------ ------------------- ---------
1025 571.2 10:17:07 XLON
------------ ------------------- ---------
902 571.0 10:20:18 XLON
------------ ------------------- ---------
322 571.2 10:23:36 XLON
------------ ------------------- ---------
512 571.2 10:23:36 XLON
------------ ------------------- ---------
922 571.2 10:24:45 XLON
------------ ------------------- ---------
472 571.2 10:26:37 XLON
------------ ------------------- ---------
531 571.2 10:26:37 XLON
------------ ------------------- ---------
1010 571.0 10:28:41 XLON
------------ ------------------- ---------
874 571.2 10:30:28 XLON
------------ ------------------- ---------
882 571.4 10:33:33 XLON
------------ ------------------- ---------
875 570.8 10:34:03 XLON
------------ ------------------- ---------
705 572.0 10:37:35 XLON
------------ ------------------- ---------
128 572.0 10:37:35 XLON
------------ ------------------- ---------
160 572.0 10:37:35 XLON
------------ ------------------- ---------
976 571.8 10:37:48 XLON
------------ ------------------- ---------
855 571.4 10:38:02 XLON
------------ ------------------- ---------
861 571.0 10:38:25 XLON
------------ ------------------- ---------
913 570.8 10:40:22 XLON
------------ ------------------- ---------
939 570.2 10:40:39 XLON
------------ ------------------- ---------
920 569.6 10:44:20 XLON
------------ ------------------- ---------
600 569.2 10:44:29 XLON
------------ ------------------- ---------
406 569.2 10:44:29 XLON
------------ ------------------- ---------
350 568.6 10:45:02 XLON
------------ ------------------- ---------
600 568.6 10:45:02 XLON
------------ ------------------- ---------
89 568.6 10:45:02 XLON
------------ ------------------- ---------
74 568.6 10:46:48 XLON
------------ ------------------- ---------
924 568.6 10:46:48 XLON
------------ ------------------- ---------
1318 569.2 10:50:03 XLON
------------ ------------------- ---------
750 568.8 10:50:19 XLON
------------ ------------------- ---------
875 568.6 10:50:40 XLON
------------ ------------------- ---------
773 568.4 10:50:40 XLON
------------ ------------------- ---------
174 568.4 10:50:40 XLON
------------ ------------------- ---------
518 568.2 10:51:48 XLON
------------ ------------------- ---------
489 568.2 10:51:48 XLON
------------ ------------------- ---------
600 568.2 10:54:52 XLON
------------ ------------------- ---------
382 568.2 10:54:52 XLON
------------ ------------------- ---------
236 567.2 10:57:02 XLON
------------ ------------------- ---------
716 567.2 10:57:02 XLON
------------ ------------------- ---------
115 567.2 11:01:28 XLON
------------ ------------------- ---------
813 567.2 11:01:28 XLON
------------ ------------------- ---------
912 566.8 11:01:35 XLON
------------ ------------------- ---------
321 567.0 11:01:35 XLON
------------ ------------------- ---------
600 567.0 11:01:35 XLON
------------ ------------------- ---------
820 566.6 11:02:03 XLON
------------ ------------------- ---------
106 566.6 11:02:03 XLON
------------ ------------------- ---------
951 566.4 11:05:06 XLON
------------ ------------------- ---------
1011 566.2 11:06:27 XLON
------------ ------------------- ---------
926 566.0 11:06:27 XLON
------------ ------------------- ---------
176 565.8 11:09:04 XLON
------------ ------------------- ---------
727 565.8 11:09:04 XLON
------------ ------------------- ---------
526 565.4 11:11:09 XLON
------------ ------------------- ---------
449 565.4 11:11:18 XLON
------------ ------------------- ---------
1000 565.0 11:11:28 XLON
------------ ------------------- ---------
972 565.0 11:14:43 XLON
------------ ------------------- ---------
1021 565.0 11:15:42 XLON
------------ ------------------- ---------
662 565.8 11:17:55 XLON
------------ ------------------- ---------
881 566.0 11:19:52 XLON
------------ ------------------- ---------
909 566.0 11:19:52 XLON
------------ ------------------- ---------
927 566.0 11:23:11 XLON
------------ ------------------- ---------
937 565.8 11:23:12 XLON
------------ ------------------- ---------
860 565.6 11:24:01 XLON
------------ ------------------- ---------
1042 566.8 11:29:37 XLON
------------ ------------------- ---------
934 566.6 11:29:37 XLON
------------ ------------------- ---------
1014 566.2 11:30:30 XLON
------------ ------------------- ---------
201 565.4 11:31:27 XLON
------------ ------------------- ---------
741 565.4 11:31:27 XLON
------------ ------------------- ---------
192 565.2 11:36:19 XLON
------------ ------------------- ---------
552 565.2 11:36:20 XLON
------------ ------------------- ---------
287 565.2 11:36:40 XLON
------------ ------------------- ---------
963 565.2 11:36:40 XLON
------------ ------------------- ---------
926 564.6 11:37:11 XLON
------------ ------------------- ---------
861 564.2 11:37:38 XLON
------------ ------------------- ---------
440 564.6 11:40:53 XLON
------------ ------------------- ---------
569 564.6 11:40:53 XLON
------------ ------------------- ---------
906 564.6 11:40:53 XLON
------------ ------------------- ---------
829 564.0 11:41:29 XLON
------------ ------------------- ---------
432 564.2 11:46:20 XLON
------------ ------------------- ---------
574 564.2 11:46:20 XLON
------------ ------------------- ---------
995 564.0 11:47:47 XLON
------------ ------------------- ---------
280 564.0 11:48:42 XLON
------------ ------------------- ---------
608 564.0 11:48:42 XLON
------------ ------------------- ---------
607 564.0 11:51:42 XLON
------------ ------------------- ---------
277 564.2 11:52:46 XLON
------------ ------------------- ---------
580 564.2 11:52:46 XLON
------------ ------------------- ---------
934 563.6 11:55:28 XLON
------------ ------------------- ---------
848 563.0 11:56:53 XLON
------------ ------------------- ---------
503 563.0 12:00:15 XLON
------------ ------------------- ---------
485 563.0 12:00:15 XLON
------------ ------------------- ---------
844 563.4 12:04:01 XLON
------------ ------------------- ---------
516 563.2 12:04:09 XLON
------------ ------------------- ---------
500 563.2 12:04:09 XLON
------------ ------------------- ---------
847 562.2 12:12:26 XLON
------------ ------------------- ---------
988 562.2 12:17:27 XLON
------------ ------------------- ---------
400 561.6 12:19:32 XLON
------------ ------------------- ---------
30 561.6 12:19:32 XLON
------------ ------------------- ---------
100 561.6 12:19:32 XLON
------------ ------------------- ---------
472 561.6 12:19:32 XLON
------------ ------------------- ---------
82 561.6 12:19:32 XLON
------------ ------------------- ---------
750 563.0 12:24:13 XLON
------------ ------------------- ---------
108 563.0 12:24:13 XLON
------------ ------------------- ---------
369 563.0 12:26:02 XLON
------------ ------------------- ---------
458 563.0 12:26:02 XLON
------------ ------------------- ---------
362 562.6 12:31:07 XLON
------------ ------------------- ---------
556 562.6 12:31:07 XLON
------------ ------------------- ---------
877 562.4 12:36:01 XLON
------------ ------------------- ---------
247 562.4 12:36:23 XLON
------------ ------------------- ---------
237 562.4 12:36:32 XLON
------------ ------------------- ---------
585 562.4 12:36:32 XLON
------------ ------------------- ---------
182 562.4 12:36:32 XLON
------------ ------------------- ---------
909 562.8 12:38:47 XLON
------------ ------------------- ---------
61 562.6 12:40:02 XLON
------------ ------------------- ---------
987 564.4 12:43:40 XLON
------------ ------------------- ---------
1522 564.4 12:44:02 XLON
------------ ------------------- ---------
321 564.4 12:44:02 XLON
------------ ------------------- ---------
161 564.4 12:44:02 XLON
------------ ------------------- ---------
438 564.4 12:44:02 XLON
------------ ------------------- ---------
368 564.2 12:45:25 XLON
------------ ------------------- ---------
600 564.2 12:45:25 XLON
------------ ------------------- ---------
1 564.2 12:45:25 XLON
------------ ------------------- ---------
1113 563.6 12:46:57 XLON
------------ ------------------- ---------
21 563.4 12:47:01 XLON
------------ ------------------- ---------
999 563.2 12:47:37 XLON
------------ ------------------- ---------
895 562.2 12:52:09 XLON
------------ ------------------- ---------
889 561.8 12:55:10 XLON
------------ ------------------- ---------
1009 561.8 12:55:10 XLON
------------ ------------------- ---------
275 561.8 12:55:10 XLON
------------ ------------------- ---------
275 561.8 12:55:10 XLON
------------ ------------------- ---------
839 561.6 12:55:11 XLON
------------ ------------------- ---------
827 561.6 12:55:11 XLON
------------ ------------------- ---------
606 561.0 12:55:21 XLON
------------ ------------------- ---------
44 561.4 12:56:29 XLON
------------ ------------------- ---------
460 561.4 12:58:08 XLON
------------ ------------------- ---------
106 561.4 12:58:08 XLON
------------ ------------------- ---------
106 561.4 12:58:08 XLON
------------ ------------------- ---------
540 561.2 12:58:13 XLON
------------ ------------------- ---------
600 561.2 12:58:13 XLON
------------ ------------------- ---------
189 561.2 12:58:13 XLON
------------ ------------------- ---------
201 561.2 12:58:13 XLON
------------ ------------------- ---------
698 561.2 12:58:21 XLON
------------ ------------------- ---------
176 560.8 12:58:24 XLON
------------ ------------------- ---------
790 560.8 12:58:24 XLON
------------ ------------------- ---------
21 560.0 13:02:01 XLON
------------ ------------------- ---------
859 560.0 13:02:01 XLON
------------ ------------------- ---------
852 559.6 13:03:52 XLON
------------ ------------------- ---------
515 559.6 13:03:52 XLON
------------ ------------------- ---------
283 559.6 13:03:52 XLON
------------ ------------------- ---------
3 559.6 13:03:52 XLON
------------ ------------------- ---------
49 559.6 13:03:52 XLON
------------ ------------------- ---------
969 559.2 13:07:10 XLON
------------ ------------------- ---------
585 559.0 13:07:21 XLON
------------ ------------------- ---------
406 559.0 13:07:21 XLON
------------ ------------------- ---------
585 559.0 13:07:22 XLON
------------ ------------------- ---------
544 558.6 13:09:15 XLON
------------ ------------------- ---------
365 558.6 13:10:22 XLON
------------ ------------------- ---------
462 558.6 13:10:22 XLON
------------ ------------------- ---------
600 558.6 13:10:22 XLON
------------ ------------------- ---------
426 558.6 13:10:22 XLON
------------ ------------------- ---------
871 557.8 13:12:59 XLON
------------ ------------------- ---------
144 558.0 13:13:29 XLON
------------ ------------------- ---------
451 558.0 13:13:29 XLON
------------ ------------------- ---------
186 558.0 13:13:29 XLON
------------ ------------------- ---------
551 558.0 13:13:44 XLON
------------ ------------------- ---------
941 557.8 13:14:20 XLON
------------ ------------------- ---------
550 557.8 13:14:20 XLON
------------ ------------------- ---------
925 557.4 13:14:45 XLON
------------ ------------------- ---------
13 557.8 13:16:15 XLON
------------ ------------------- ---------
916 557.8 13:16:15 XLON
------------ ------------------- ---------
263 559.6 13:21:18 XLON
------------ ------------------- ---------
243 559.6 13:21:18 XLON
------------ ------------------- ---------
512 559.6 13:21:18 XLON
------------ ------------------- ---------
774 559.6 13:21:18 XLON
------------ ------------------- ---------
569 559.6 13:21:18 XLON
------------ ------------------- ---------
1330 559.4 13:21:18 XLON
------------ ------------------- ---------
840 559.4 13:22:01 XLON
------------ ------------------- ---------
448 559.4 13:22:01 XLON
------------ ------------------- ---------
585 559.4 13:22:01 XLON
------------ ------------------- ---------
952 559.6 13:23:28 XLON
------------ ------------------- ---------
800 559.6 13:23:29 XLON
------------ ------------------- ---------
589 559.8 13:29:55 XLON
------------ ------------------- ---------
359 559.8 13:29:55 XLON
------------ ------------------- ---------
560 559.6 13:30:00 XLON
------------ ------------------- ---------
423 559.6 13:30:00 XLON
------------ ------------------- ---------
974 559.6 13:30:00 XLON
------------ ------------------- ---------
230 559.4 13:30:00 XLON
------------ ------------------- ---------
550 559.4 13:30:00 XLON
------------ ------------------- ---------
239 559.6 13:30:00 XLON
------------ ------------------- ---------
851 559.6 13:30:55 XLON
------------ ------------------- ---------
587 559.6 13:30:55 XLON
------------ ------------------- ---------
154 559.6 13:30:55 XLON
------------ ------------------- ---------
266 559.6 13:30:55 XLON
------------ ------------------- ---------
835 558.6 13:31:29 XLON
------------ ------------------- ---------
1005 559.2 13:33:52 XLON
------------ ------------------- ---------
958 560.4 13:36:57 XLON
------------ ------------------- ---------
858 559.8 13:37:01 XLON
------------ ------------------- ---------
1026 560.0 13:39:38 XLON
------------ ------------------- ---------
951 559.6 13:43:05 XLON
------------ ------------------- ---------
4 560.0 13:48:37 XLON
------------ ------------------- ---------
1187 559.8 13:48:46 XLON
------------ ------------------- ---------
800 559.8 13:48:46 XLON
------------ ------------------- ---------
157 559.8 13:48:46 XLON
------------ ------------------- ---------
971 559.6 13:50:37 XLON
------------ ------------------- ---------
600 558.0 13:52:50 XLON
------------ ------------------- ---------
308 558.0 13:52:50 XLON
------------ ------------------- ---------
376 557.8 13:53:53 XLON
------------ ------------------- ---------
454 557.8 13:53:53 XLON
------------ ------------------- ---------
1014 557.4 13:53:54 XLON
------------ ------------------- ---------
205 556.4 13:55:27 XLON
------------ ------------------- ---------
236 556.4 13:55:27 XLON
------------ ------------------- ---------
469 556.4 13:55:27 XLON
------------ ------------------- ---------
99 555.6 13:57:01 XLON
------------ ------------------- ---------
735 555.6 13:57:01 XLON
------------ ------------------- ---------
980 555.8 13:58:03 XLON
------------ ------------------- ---------
800 555.8 13:58:03 XLON
------------ ------------------- ---------
43 555.8 13:58:03 XLON
------------ ------------------- ---------
986 555.4 13:59:37 XLON
------------ ------------------- ---------
871 555.8 14:03:28 XLON
------------ ------------------- ---------
878 555.8 14:04:07 XLON
------------ ------------------- ---------
877 555.8 14:06:46 XLON
------------ ------------------- ---------
954 555.8 14:06:46 XLON
------------ ------------------- ---------
890 556.2 14:08:44 XLON
------------ ------------------- ---------
90 556.2 14:11:02 XLON
------------ ------------------- ---------
810 556.2 14:11:02 XLON
------------ ------------------- ---------
1023 556.2 14:12:29 XLON
------------ ------------------- ---------
113 556.6 14:15:36 XLON
------------ ------------------- ---------
796 556.6 14:15:36 XLON
------------ ------------------- ---------
69 556.6 14:15:36 XLON
------------ ------------------- ---------
1237 557.0 14:19:20 XLON
------------ ------------------- ---------
192 556.6 14:19:55 XLON
------------ ------------------- ---------
600 556.6 14:19:55 XLON
------------ ------------------- ---------
188 556.6 14:19:55 XLON
------------ ------------------- ---------
189 556.6 14:19:55 XLON
------------ ------------------- ---------
955 556.4 14:21:46 XLON
------------ ------------------- ---------
6 556.4 14:21:46 XLON
------------ ------------------- ---------
15 556.4 14:21:46 XLON
------------ ------------------- ---------
13 556.4 14:21:47 XLON
------------ ------------------- ---------
744 556.4 14:21:47 XLON
------------ ------------------- ---------
224 556.4 14:22:03 XLON
------------ ------------------- ---------
355 555.6 14:23:54 XLON
------------ ------------------- ---------
506 555.6 14:23:54 XLON
------------ ------------------- ---------
978 555.6 14:25:09 XLON
------------ ------------------- ---------
296 556.0 14:27:10 XLON
------------ ------------------- ---------
617 556.0 14:27:10 XLON
------------ ------------------- ---------
160 556.0 14:27:10 XLON
------------ ------------------- ---------
333 556.2 14:29:27 XLON
------------ ------------------- ---------
600 556.2 14:29:27 XLON
------------ ------------------- ---------
85 556.2 14:29:27 XLON
------------ ------------------- ---------
918 556.6 14:30:30 XLON
------------ ------------------- ---------
1025 556.8 14:31:06 XLON
------------ ------------------- ---------
838 556.8 14:31:42 XLON
------------ ------------------- ---------
931 556.6 14:32:16 XLON
------------ ------------------- ---------
947 556.4 14:32:16 XLON
------------ ------------------- ---------
907 557.0 14:33:15 XLON
------------ ------------------- ---------
68 558.0 14:34:47 XLON
------------ ------------------- ---------
1469 557.8 14:35:01 XLON
------------ ------------------- ---------
757 557.8 14:35:01 XLON
------------ ------------------- ---------
239 557.8 14:35:01 XLON
------------ ------------------- ---------
346 557.8 14:35:01 XLON
------------ ------------------- ---------
585 557.8 14:35:01 XLON
------------ ------------------- ---------
980 557.2 14:35:29 XLON
------------ ------------------- ---------
712 556.4 14:37:04 XLON
------------ ------------------- ---------
117 556.4 14:37:04 XLON
------------ ------------------- ---------
552 556.6 14:38:04 XLON
------------ ------------------- ---------
320 556.6 14:38:05 XLON
------------ ------------------- ---------
988 556.6 14:38:05 XLON
------------ ------------------- ---------
659 556.2 14:38:51 XLON
------------ ------------------- ---------
217 556.2 14:38:51 XLON
------------ ------------------- ---------
518 556.8 14:39:57 XLON
------------ ------------------- ---------
350 556.8 14:39:57 XLON
------------ ------------------- ---------
585 556.8 14:39:57 XLON
------------ ------------------- ---------
290 556.8 14:39:57 XLON
------------ ------------------- ---------
1031 556.2 14:41:19 XLON
------------ ------------------- ---------
331 556.0 14:42:55 XLON
------------ ------------------- ---------
615 556.0 14:42:55 XLON
------------ ------------------- ---------
585 556.0 14:42:55 XLON
------------ ------------------- ---------
327 556.0 14:42:55 XLON
------------ ------------------- ---------
585 555.8 14:44:06 XLON
------------ ------------------- ---------
800 555.8 14:44:06 XLON
------------ ------------------- ---------
321 555.8 14:44:06 XLON
------------ ------------------- ---------
68 555.8 14:44:06 XLON
------------ ------------------- ---------
848 555.6 14:44:49 XLON
------------ ------------------- ---------
585 555.8 14:46:10 XLON
------------ ------------------- ---------
339 555.8 14:46:10 XLON
------------ ------------------- ---------
947 555.6 14:46:15 XLON
------------ ------------------- ---------
908 555.2 14:47:00 XLON
------------ ------------------- ---------
321 555.0 14:47:00 XLON
------------ ------------------- ---------
585 555.0 14:47:00 XLON
------------ ------------------- ---------
97 555.0 14:47:00 XLON
------------ ------------------- ---------
870 554.0 14:49:11 XLON
------------ ------------------- ---------
870 554.0 14:49:40 XLON
------------ ------------------- ---------
966 553.8 14:50:28 XLON
------------ ------------------- ---------
193 553.8 14:51:11 XLON
------------ ------------------- ---------
818 553.8 14:51:11 XLON
------------ ------------------- ---------
103 553.6 14:52:53 XLON
------------ ------------------- ---------
919 553.6 14:52:53 XLON
------------ ------------------- ---------
885 553.4 14:53:23 XLON
------------ ------------------- ---------
1015 553.2 14:54:00 XLON
------------ ------------------- ---------
900 552.8 14:54:56 XLON
------------ ------------------- ---------
935 554.0 14:57:15 XLON
------------ ------------------- ---------
954 554.0 14:57:15 XLON
------------ ------------------- ---------
129 554.0 14:57:15 XLON
------------ ------------------- ---------
515 554.0 14:57:15 XLON
------------ ------------------- ---------
256 554.0 14:57:15 XLON
------------ ------------------- ---------
978 554.6 14:58:49 XLON
------------ ------------------- ---------
952 554.4 15:00:23 XLON
------------ ------------------- ---------
945 554.2 15:00:26 XLON
------------ ------------------- ---------
469 554.2 15:00:35 XLON
------------ ------------------- ---------
393 554.2 15:00:35 XLON
------------ ------------------- ---------
41 554.8 15:01:29 XLON
------------ ------------------- ---------
264 554.8 15:01:33 XLON
------------ ------------------- ---------
653 554.6 15:01:42 XLON
------------ ------------------- ---------
349 554.6 15:01:42 XLON
------------ ------------------- ---------
828 555.0 15:02:18 XLON
------------ ------------------- ---------
650 555.0 15:02:18 XLON
------------ ------------------- ---------
218 555.0 15:02:18 XLON
------------ ------------------- ---------
149 555.0 15:02:54 XLON
------------ ------------------- ---------
781 555.0 15:02:54 XLON
------------ ------------------- ---------
201 555.0 15:02:55 XLON
------------ ------------------- ---------
989 554.8 15:03:28 XLON
------------ ------------------- ---------
586 554.6 15:03:50 XLON
------------ ------------------- ---------
279 554.6 15:03:50 XLON
------------ ------------------- ---------
401 554.4 15:04:39 XLON
------------ ------------------- ---------
467 554.4 15:04:39 XLON
------------ ------------------- ---------
823 555.2 15:06:49 XLON
------------ ------------------- ---------
289 555.2 15:06:49 XLON
------------ ------------------- ---------
800 555.2 15:06:49 XLON
------------ ------------------- ---------
28 555.0 15:06:55 XLON
------------ ------------------- ---------
887 555.0 15:06:55 XLON
------------ ------------------- ---------
972 554.4 15:08:19 XLON
------------ ------------------- ---------
1007 554.0 15:08:29 XLON
------------ ------------------- ---------
512 554.2 15:10:52 XLON
------------ ------------------- ---------
119 554.2 15:11:27 XLON
------------ ------------------- ---------
287 554.2 15:11:27 XLON
------------ ------------------- ---------
800 554.2 15:11:27 XLON
------------ ------------------- ---------
144 554.2 15:11:27 XLON
------------ ------------------- ---------
993 554.0 15:12:40 XLON
------------ ------------------- ---------
1000 554.2 15:13:59 XLON
------------ ------------------- ---------
800 553.8 15:15:46 XLON
------------ ------------------- ---------
550 553.8 15:15:46 XLON
------------ ------------------- ---------
500 553.6 15:15:46 XLON
------------ ------------------- ---------
101 553.4 15:17:49 XLON
------------ ------------------- ---------
600 553.4 15:17:49 XLON
------------ ------------------- ---------
203 553.4 15:17:49 XLON
------------ ------------------- ---------
883 553.2 15:19:37 XLON
------------ ------------------- ---------
274 552.6 15:21:54 XLON
------------ ------------------- ---------
600 552.6 15:21:54 XLON
------------ ------------------- ---------
157 552.6 15:21:54 XLON
------------ ------------------- ---------
800 552.6 15:21:54 XLON
------------ ------------------- ---------
132 552.6 15:21:54 XLON
------------ ------------------- ---------
826 552.0 15:24:02 XLON
------------ ------------------- ---------
800 552.0 15:25:31 XLON
------------ ------------------- ---------
897 552.2 15:28:05 XLON
------------ ------------------- ---------
1004 552.0 15:28:16 XLON
------------ ------------------- ---------
8 552.0 15:29:25 XLON
------------ ------------------- ---------
656 552.0 15:29:25 XLON
------------ ------------------- ---------
439 552.0 15:29:25 XLON
------------ ------------------- ---------
3 552.0 15:30:13 XLON
------------ ------------------- ---------
585 552.0 15:30:13 XLON
------------ ------------------- ---------
585 552.0 15:30:13 XLON
------------ ------------------- ---------
498 552.0 15:30:20 XLON
------------ ------------------- ---------
855 551.8 15:31:16 XLON
------------ ------------------- ---------
847 552.0 15:32:11 XLON
------------ ------------------- ---------
494 551.8 15:33:37 XLON
------------ ------------------- ---------
428 551.8 15:33:37 XLON
------------ ------------------- ---------
600 552.8 15:35:53 XLON
------------ ------------------- ---------
569 552.6 15:36:05 XLON
------------ ------------------- ---------
270 552.6 15:36:05 XLON
------------ ------------------- ---------
634 552.4 15:36:07 XLON
------------ ------------------- ---------
445 552.4 15:36:07 XLON
------------ ------------------- ---------
544 553.2 15:38:03 XLON
------------ ------------------- ---------
346 553.2 15:38:03 XLON
------------ ------------------- ---------
108 552.8 15:38:03 XLON
------------ ------------------- ---------
585 552.8 15:38:03 XLON
------------ ------------------- ---------
800 552.6 15:38:26 XLON
------------ ------------------- ---------
500 552.6 15:38:26 XLON
------------ ------------------- ---------
871 552.4 15:38:41 XLON
------------ ------------------- ---------
800 552.2 15:38:41 XLON
------------ ------------------- ---------
120 552.4 15:38:41 XLON
------------ ------------------- ---------
1028 552.0 15:40:48 XLON
------------ ------------------- ---------
273 551.8 15:40:51 XLON
------------ ------------------- ---------
585 551.8 15:42:50 XLON
------------ ------------------- ---------
445 551.8 15:42:50 XLON
------------ ------------------- ---------
1104 551.6 15:44:09 XLON
------------ ------------------- ---------
901 551.6 15:44:09 XLON
------------ ------------------- ---------
1044 551.6 15:44:09 XLON
------------ ------------------- ---------
379 551.6 15:45:13 XLON
------------ ------------------- ---------
448 551.6 15:45:13 XLON
------------ ------------------- ---------
975 551.4 15:45:16 XLON
------------ ------------------- ---------
911 551.4 15:46:58 XLON
------------ ------------------- ---------
800 551.4 15:46:58 XLON
------------ ------------------- ---------
180 551.4 15:46:58 XLON
------------ ------------------- ---------
959 551.2 15:48:15 XLON
------------ ------------------- ---------
986 551.2 15:50:27 XLON
------------ ------------------- ---------
410 551.4 15:51:26 XLON
------------ ------------------- ---------
494 551.4 15:51:26 XLON
------------ ------------------- ---------
933 551.4 15:51:26 XLON
------------ ------------------- ---------
37 551.4 15:54:17 XLON
------------ ------------------- ---------
600 551.4 15:54:17 XLON
------------ ------------------- ---------
248 551.4 15:54:17 XLON
------------ ------------------- ---------
934 551.2 15:54:29 XLON
------------ ------------------- ---------
345 551.2 15:54:29 XLON
------------ ------------------- ---------
937 551.2 15:56:52 XLON
------------ ------------------- ---------
85 551.2 15:56:52 XLON
------------ ------------------- ---------
1022 551.4 15:58:48 XLON
------------ ------------------- ---------
918 551.2 16:00:00 XLON
------------ ------------------- ---------
363 551.2 16:00:00 XLON
------------ ------------------- ---------
143 551.2 16:00:00 XLON
------------ ------------------- ---------
632 551.2 16:00:00 XLON
------------ ------------------- ---------
585 551.2 16:00:00 XLON
------------ ------------------- ---------
79 551.2 16:00:00 XLON
------------ ------------------- ---------
242 551.2 16:00:00 XLON
------------ ------------------- ---------
100 551.2 16:00:00 XLON
------------ ------------------- ---------
585 551.2 16:00:00 XLON
------------ ------------------- ---------
38 551.2 16:00:00 XLON
------------ ------------------- ---------
1195 551.4 16:02:21 XLON
------------ ------------------- ---------
1189 551.4 16:02:21 XLON
------------ ------------------- ---------
550 551.4 16:02:21 XLON
------------ ------------------- ---------
451 551.4 16:02:26 XLON
------------ ------------------- ---------
897 551.0 16:04:20 XLON
------------ ------------------- ---------
1024 551.0 16:04:20 XLON
------------ ------------------- ---------
719 550.4 16:05:10 XLON
------------ ------------------- ---------
219 550.4 16:05:10 XLON
------------ ------------------- ---------
1129 551.4 16:08:37 XLON
------------ ------------------- ---------
65 551.4 16:08:37 XLON
------------ ------------------- ---------
373 551.4 16:08:37 XLON
------------ ------------------- ---------
587 551.4 16:08:37 XLON
------------ ------------------- ---------
20 551.4 16:08:37 XLON
------------ ------------------- ---------
127 551.4 16:09:07 XLON
------------ ------------------- ---------
1232 551.4 16:09:52 XLON
------------ ------------------- ---------
83 551.4 16:10:33 XLON
------------ ------------------- ---------
982 551.4 16:10:33 XLON
------------ ------------------- ---------
1014 551.4 16:10:33 XLON
------------ ------------------- ---------
211 551.8 16:11:28 XLON
------------ ------------------- ---------
1209 551.8 16:11:28 XLON
------------ ------------------- ---------
899 551.8 16:11:28 XLON
------------ ------------------- ---------
923 551.6 16:11:30 XLON
------------ ------------------- ---------
868 551.6 16:11:30 XLON
------------ ------------------- ---------
1154 551.4 16:11:52 XLON
------------ ------------------- ---------
463 551.0 16:12:03 XLON
------------ ------------------- ---------
479 551.0 16:12:03 XLON
------------ ------------------- ---------
134 550.8 16:12:11 XLON
------------ ------------------- ---------
754 550.8 16:12:11 XLON
------------ ------------------- ---------
1200 551.6 16:14:44 XLON
------------ ------------------- ---------
141 551.6 16:14:44 XLON
------------ ------------------- ---------
207 551.6 16:14:44 XLON
------------ ------------------- ---------
800 551.6 16:14:44 XLON
------------ ------------------- ---------
480 551.6 16:14:44 XLON
------------ ------------------- ---------
1276 552.2 16:16:12 XLON
------------ ------------------- ---------
35 552.2 16:16:12 XLON
------------ ------------------- ---------
515 552.2 16:16:12 XLON
------------ ------------------- ---------
259 552.2 16:17:12 XLON
------------ ------------------- ---------
843 552.2 16:17:20 XLON
------------ ------------------- ---------
409 552.4 16:18:01 XLON
------------ ------------------- ---------
1176 552.6 16:18:51 XLON
------------ ------------------- ---------
1788 552.8 16:19:10 XLON
------------ ------------------- ---------
989 553.0 16:19:48 XLON
------------ ------------------- ---------
13 554.0 16:20:36 XLON
------------ ------------------- ---------
467 554.0 16:20:36 XLON
------------ ------------------- ---------
20 554.0 16:20:36 XLON
------------ ------------------- ---------
1671 554.0 16:20:36 XLON
------------ ------------------- ---------
381 553.8 16:20:53 XLON
------------ ------------------- ---------
469 553.8 16:20:53 XLON
------------ ------------------- ---------
131 553.8 16:20:53 XLON
------------ ------------------- ---------
215 553.8 16:20:53 XLON
------------ ------------------- ---------
555 553.8 16:20:53 XLON
------------ ------------------- ---------
800 553.8 16:20:53 XLON
------------ ------------------- ---------
70 553.8 16:20:53 XLON
------------ ------------------- ---------
160 553.8 16:20:53 XLON
------------ ------------------- ---------
321 553.6 16:21:09 XLON
------------ ------------------- ---------
569 553.6 16:21:09 XLON
------------ ------------------- ---------
241 553.2 16:22:24 XLON
------------ ------------------- ---------
2661 553.4 16:22:51 XLON
------------ ------------------- ---------
235 553.4 16:22:51 XLON
------------ ------------------- ---------
832 553.4 16:22:51 XLON
------------ ------------------- ---------
144 553.6 16:23:30 XLON
------------ ------------------- ---------
392 553.6 16:23:34 XLON
------------ ------------------- ---------
1200 553.6 16:23:34 XLON
------------ ------------------- ---------
49 553.6 16:23:34 XLON
------------ ------------------- ---------
1001 553.2 16:23:36 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
POSBFBRTMTABBTT
(END) Dow Jones Newswires
November 16, 2022 12:53 ET (17:53 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
