Auto Trader Group plc Transaction in Own Shares (9712G)
19 November 2022 - 4:27AM
UK Regulatory
TIDMAUTO
RNS Number : 9712G
Auto Trader Group plc
18 November 2022
18 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 18
November 2022 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 563.7432p per share:
Number of ordinary shares purchased: 345,863
Highest purchase price paid per share: 569.20p
Lowest purchase price paid per share: 554.40p
Following the above transaction, the Company has 938,552,200
ordinary shares in issue and holds 4,617,843 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 933,934,357 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)
206 556.0 08:13:04 XLON
------------ ------------------- ---------
871 556.2 08:14:13 XLON
------------ ------------------- ---------
80 556.2 08:14:13 XLON
------------ ------------------- ---------
100 555.8 08:15:15 XLON
------------ ------------------- ---------
700 555.8 08:17:34 XLON
------------ ------------------- ---------
325 555.8 08:17:34 XLON
------------ ------------------- ---------
1002 555.8 08:17:34 XLON
------------ ------------------- ---------
925 555.6 08:18:54 XLON
------------ ------------------- ---------
196 555.6 08:18:54 XLON
------------ ------------------- ---------
925 555.6 08:18:54 XLON
------------ ------------------- ---------
981 556.2 08:20:36 XLON
------------ ------------------- ---------
591 556.8 08:24:18 XLON
------------ ------------------- ---------
900 558.0 08:29:04 XLON
------------ ------------------- ---------
3715 558.0 08:29:04 XLON
------------ ------------------- ---------
323 558.0 08:29:04 XLON
------------ ------------------- ---------
622 558.0 08:29:04 XLON
------------ ------------------- ---------
203 557.8 08:29:37 XLON
------------ ------------------- ---------
734 557.8 08:29:37 XLON
------------ ------------------- ---------
975 557.8 08:29:37 XLON
------------ ------------------- ---------
904 556.8 08:32:11 XLON
------------ ------------------- ---------
827 556.8 08:32:11 XLON
------------ ------------------- ---------
50 556.8 08:32:11 XLON
------------ ------------------- ---------
933 556.0 08:33:33 XLON
------------ ------------------- ---------
854 555.4 08:35:06 XLON
------------ ------------------- ---------
586 554.4 08:36:34 XLON
------------ ------------------- ---------
250 554.4 08:36:46 XLON
------------ ------------------- ---------
850 555.2 08:41:41 XLON
------------ ------------------- ---------
526 555.4 08:42:43 XLON
------------ ------------------- ---------
700 555.2 08:42:54 XLON
------------ ------------------- ---------
285 555.2 08:42:54 XLON
------------ ------------------- ---------
92 555.4 08:44:51 XLON
------------ ------------------- ---------
1364 555.4 08:44:51 XLON
------------ ------------------- ---------
652 555.6 08:45:34 XLON
------------ ------------------- ---------
341 555.6 08:45:34 XLON
------------ ------------------- ---------
700 555.6 08:47:12 XLON
------------ ------------------- ---------
272 555.6 08:47:12 XLON
------------ ------------------- ---------
826 555.6 08:50:02 XLON
------------ ------------------- ---------
904 555.6 08:50:02 XLON
------------ ------------------- ---------
700 557.0 08:53:41 XLON
------------ ------------------- ---------
149 557.0 08:53:41 XLON
------------ ------------------- ---------
580 557.0 08:53:41 XLON
------------ ------------------- ---------
535 557.0 08:53:41 XLON
------------ ------------------- ---------
1120 556.8 08:53:43 XLON
------------ ------------------- ---------
138 557.0 08:54:43 XLON
------------ ------------------- ---------
788 557.0 08:54:43 XLON
------------ ------------------- ---------
924 556.8 08:56:10 XLON
------------ ------------------- ---------
871 557.4 08:58:33 XLON
------------ ------------------- ---------
1329 557.2 09:00:27 XLON
------------ ------------------- ---------
938 557.0 09:02:24 XLON
------------ ------------------- ---------
316 557.0 09:02:24 XLON
------------ ------------------- ---------
605 557.0 09:02:24 XLON
------------ ------------------- ---------
316 557.0 09:02:24 XLON
------------ ------------------- ---------
591 557.0 09:02:24 XLON
------------ ------------------- ---------
100 557.0 09:02:24 XLON
------------ ------------------- ---------
539 556.6 09:06:52 XLON
------------ ------------------- ---------
466 556.6 09:06:52 XLON
------------ ------------------- ---------
1030 557.6 09:10:44 XLON
------------ ------------------- ---------
967 557.6 09:10:44 XLON
------------ ------------------- ---------
700 557.4 09:12:16 XLON
------------ ------------------- ---------
320 557.4 09:12:16 XLON
------------ ------------------- ---------
1022 557.0 09:13:43 XLON
------------ ------------------- ---------
131 556.6 09:14:15 XLON
------------ ------------------- ---------
796 556.6 09:14:15 XLON
------------ ------------------- ---------
700 559.2 09:20:15 XLON
------------ ------------------- ---------
458 559.2 09:20:15 XLON
------------ ------------------- ---------
591 559.4 09:20:15 XLON
------------ ------------------- ---------
317 559.4 09:20:15 XLON
------------ ------------------- ---------
103 559.4 09:20:15 XLON
------------ ------------------- ---------
16 559.2 09:21:23 XLON
------------ ------------------- ---------
191 559.2 09:21:23 XLON
------------ ------------------- ---------
715 559.2 09:22:01 XLON
------------ ------------------- ---------
885 559.0 09:23:41 XLON
------------ ------------------- ---------
299 559.0 09:23:41 XLON
------------ ------------------- ---------
416 559.0 09:24:13 XLON
------------ ------------------- ---------
533 559.0 09:24:13 XLON
------------ ------------------- ---------
692 559.0 09:28:59 XLON
------------ ------------------- ---------
233 559.0 09:28:59 XLON
------------ ------------------- ---------
1030 558.6 09:29:06 XLON
------------ ------------------- ---------
910 558.6 09:29:06 XLON
------------ ------------------- ---------
279 558.8 09:32:29 XLON
------------ ------------------- ---------
678 558.8 09:32:29 XLON
------------ ------------------- ---------
31 558.8 09:32:29 XLON
------------ ------------------- ---------
831 558.8 09:32:29 XLON
------------ ------------------- ---------
550 559.0 09:36:09 XLON
------------ ------------------- ---------
850 558.8 09:36:43 XLON
------------ ------------------- ---------
429 559.0 09:39:03 XLON
------------ ------------------- ---------
434 559.0 09:39:03 XLON
------------ ------------------- ---------
875 559.0 09:42:41 XLON
------------ ------------------- ---------
700 558.8 09:43:15 XLON
------------ ------------------- ---------
416 558.8 09:43:15 XLON
------------ ------------------- ---------
1028 558.4 09:45:11 XLON
------------ ------------------- ---------
972 558.4 09:49:04 XLON
------------ ------------------- ---------
48 558.4 09:49:04 XLON
------------ ------------------- ---------
890 558.4 09:49:04 XLON
------------ ------------------- ---------
865 558.2 09:49:37 XLON
------------ ------------------- ---------
2 558.0 09:52:04 XLON
------------ ------------------- ---------
122 558.0 09:53:51 XLON
------------ ------------------- ---------
100 558.0 09:53:51 XLON
------------ ------------------- ---------
1333 558.8 09:57:15 XLON
------------ ------------------- ---------
905 559.4 09:59:04 XLON
------------ ------------------- ---------
700 559.2 09:59:32 XLON
------------ ------------------- ---------
312 559.2 09:59:32 XLON
------------ ------------------- ---------
1065 558.8 10:00:33 XLON
------------ ------------------- ---------
1029 558.8 10:03:11 XLON
------------ ------------------- ---------
967 558.8 10:04:27 XLON
------------ ------------------- ---------
933 560.4 10:08:44 XLON
------------ ------------------- ---------
905 560.4 10:09:14 XLON
------------ ------------------- ---------
1011 560.2 10:09:21 XLON
------------ ------------------- ---------
3372 561.0 10:15:27 XLON
------------ ------------------- ---------
545 561.0 10:15:27 XLON
------------ ------------------- ---------
216 561.0 10:15:27 XLON
------------ ------------------- ---------
283 561.4 10:15:30 XLON
------------ ------------------- ---------
591 561.4 10:15:30 XLON
------------ ------------------- ---------
263 561.6 10:15:30 XLON
------------ ------------------- ---------
276 561.6 10:15:30 XLON
------------ ------------------- ---------
399 561.6 10:15:30 XLON
------------ ------------------- ---------
545 561.6 10:15:30 XLON
------------ ------------------- ---------
1346 561.2 10:15:30 XLON
------------ ------------------- ---------
1562 561.2 10:15:30 XLON
------------ ------------------- ---------
471 561.0 10:15:30 XLON
------------ ------------------- ---------
588 561.0 10:15:30 XLON
------------ ------------------- ---------
1171 561.0 10:15:30 XLON
------------ ------------------- ---------
622 561.0 10:15:30 XLON
------------ ------------------- ---------
723 561.0 10:15:30 XLON
------------ ------------------- ---------
362 561.0 10:15:30 XLON
------------ ------------------- ---------
2211 561.0 10:15:33 XLON
------------ ------------------- ---------
25725 561.0 10:15:33 XLON
------------ ------------------- ---------
591 561.0 10:15:33 XLON
------------ ------------------- ---------
395 561.0 10:15:33 XLON
------------ ------------------- ---------
92 561.0 10:15:33 XLON
------------ ------------------- ---------
263 561.0 10:17:09 XLON
------------ ------------------- ---------
642 561.0 10:17:09 XLON
------------ ------------------- ---------
41 560.8 10:17:09 XLON
------------ ------------------- ---------
931 560.8 10:17:09 XLON
------------ ------------------- ---------
58 560.8 10:17:10 XLON
------------ ------------------- ---------
945 560.8 10:17:10 XLON
------------ ------------------- ---------
756 560.2 10:18:42 XLON
------------ ------------------- ---------
173 560.2 10:18:42 XLON
------------ ------------------- ---------
853 560.0 10:20:24 XLON
------------ ------------------- ---------
1023 560.0 10:22:08 XLON
------------ ------------------- ---------
377 559.6 10:24:38 XLON
------------ ------------------- ---------
557 559.6 10:25:07 XLON
------------ ------------------- ---------
2 561.0 10:30:03 XLON
------------ ------------------- ---------
335 561.0 10:30:03 XLON
------------ ------------------- ---------
493 561.4 10:31:38 XLON
------------ ------------------- ---------
393 561.4 10:31:38 XLON
------------ ------------------- ---------
1608 561.6 10:34:09 XLON
------------ ------------------- ---------
368 561.4 10:35:27 XLON
------------ ------------------- ---------
700 561.4 10:35:27 XLON
------------ ------------------- ---------
26 561.4 10:35:27 XLON
------------ ------------------- ---------
331 561.4 10:35:27 XLON
------------ ------------------- ---------
794 562.4 10:39:47 XLON
------------ ------------------- ---------
825 562.4 10:39:47 XLON
------------ ------------------- ---------
750 562.2 10:39:47 XLON
------------ ------------------- ---------
990 562.4 10:40:42 XLON
------------ ------------------- ---------
271 562.2 10:40:42 XLON
------------ ------------------- ---------
834 562.2 10:44:09 XLON
------------ ------------------- ---------
700 562.8 10:50:14 XLON
------------ ------------------- ---------
150 562.8 10:50:14 XLON
------------ ------------------- ---------
459 562.8 10:50:29 XLON
------------ ------------------- ---------
659 562.8 10:50:29 XLON
------------ ------------------- ---------
750 562.8 10:50:42 XLON
------------ ------------------- ---------
90 562.8 10:50:42 XLON
------------ ------------------- ---------
33 562.8 10:50:42 XLON
------------ ------------------- ---------
841 562.6 10:51:43 XLON
------------ ------------------- ---------
970 562.4 10:51:43 XLON
------------ ------------------- ---------
928 562.8 10:58:11 XLON
------------ ------------------- ---------
550 562.8 10:58:11 XLON
------------ ------------------- ---------
1003 562.8 10:59:29 XLON
------------ ------------------- ---------
876 562.8 11:00:02 XLON
------------ ------------------- ---------
43 563.4 11:02:54 XLON
------------ ------------------- ---------
816 563.4 11:02:54 XLON
------------ ------------------- ---------
539 563.6 11:04:34 XLON
------------ ------------------- ---------
476 563.6 11:04:34 XLON
------------ ------------------- ---------
316 563.6 11:04:34 XLON
------------ ------------------- ---------
566 563.6 11:04:34 XLON
------------ ------------------- ---------
975 563.8 11:08:46 XLON
------------ ------------------- ---------
897 563.8 11:08:46 XLON
------------ ------------------- ---------
856 563.2 11:11:01 XLON
------------ ------------------- ---------
116 563.6 11:16:29 XLON
------------ ------------------- ---------
46 563.6 11:16:29 XLON
------------ ------------------- ---------
301 563.6 11:16:31 XLON
------------ ------------------- ---------
150 564.8 11:20:07 XLON
------------ ------------------- ---------
688 564.8 11:20:07 XLON
------------ ------------------- ---------
1009 564.8 11:20:07 XLON
------------ ------------------- ---------
987 564.4 11:23:07 XLON
------------ ------------------- ---------
987 564.2 11:24:30 XLON
------------ ------------------- ---------
839 564.2 11:24:30 XLON
------------ ------------------- ---------
14 563.8 11:25:01 XLON
------------ ------------------- ---------
588 563.8 11:25:01 XLON
------------ ------------------- ---------
925 563.8 11:30:01 XLON
------------ ------------------- ---------
1 564.0 11:30:45 XLON
------------ ------------------- ---------
4 564.0 11:30:46 XLON
------------ ------------------- ---------
173 564.0 11:30:47 XLON
------------ ------------------- ---------
15 564.0 11:30:47 XLON
------------ ------------------- ---------
18 564.0 11:30:47 XLON
------------ ------------------- ---------
13 564.0 11:30:49 XLON
------------ ------------------- ---------
124 564.0 11:32:55 XLON
------------ ------------------- ---------
75 564.0 11:32:55 XLON
------------ ------------------- ---------
600 564.0 11:32:55 XLON
------------ ------------------- ---------
697 564.2 11:35:38 XLON
------------ ------------------- ---------
285 564.2 11:35:38 XLON
------------ ------------------- ---------
88 564.2 11:35:38 XLON
------------ ------------------- ---------
1032 564.0 11:35:38 XLON
------------ ------------------- ---------
836 564.0 11:35:38 XLON
------------ ------------------- ---------
515 563.6 11:38:15 XLON
------------ ------------------- ---------
442 563.6 11:38:15 XLON
------------ ------------------- ---------
73 563.6 11:38:15 XLON
------------ ------------------- ---------
153 563.8 11:38:15 XLON
------------ ------------------- ---------
588 563.8 11:38:15 XLON
------------ ------------------- ---------
59 563.8 11:38:15 XLON
------------ ------------------- ---------
349 564.0 11:41:29 XLON
------------ ------------------- ---------
602 564.0 11:41:29 XLON
------------ ------------------- ---------
958 564.4 11:43:14 XLON
------------ ------------------- ---------
955 564.4 11:45:28 XLON
------------ ------------------- ---------
986 564.0 11:45:34 XLON
------------ ------------------- ---------
988 564.2 11:53:13 XLON
------------ ------------------- ---------
11 564.4 11:55:56 XLON
------------ ------------------- ---------
154 564.4 11:55:56 XLON
------------ ------------------- ---------
470 564.4 11:55:56 XLON
------------ ------------------- ---------
226 564.2 11:56:29 XLON
------------ ------------------- ---------
682 564.2 11:56:29 XLON
------------ ------------------- ---------
613 564.4 11:58:38 XLON
------------ ------------------- ---------
359 564.4 11:58:38 XLON
------------ ------------------- ---------
910 564.4 11:58:38 XLON
------------ ------------------- ---------
461 564.4 11:58:38 XLON
------------ ------------------- ---------
175 564.4 11:58:38 XLON
------------ ------------------- ---------
251 564.4 11:58:52 XLON
------------ ------------------- ---------
38 564.4 11:59:33 XLON
------------ ------------------- ---------
1105 565.2 12:05:01 XLON
------------ ------------------- ---------
1018 564.8 12:05:05 XLON
------------ ------------------- ---------
995 565.2 12:08:53 XLON
------------ ------------------- ---------
932 565.2 12:11:23 XLON
------------ ------------------- ---------
750 565.4 12:11:23 XLON
------------ ------------------- ---------
118 565.4 12:11:23 XLON
------------ ------------------- ---------
965 565.0 12:17:34 XLON
------------ ------------------- ---------
992 565.0 12:17:34 XLON
------------ ------------------- ---------
1005 565.2 12:18:33 XLON
------------ ------------------- ---------
897 564.6 12:21:59 XLON
------------ ------------------- ---------
746 564.6 12:24:35 XLON
------------ ------------------- ---------
18 564.6 12:24:35 XLON
------------ ------------------- ---------
140 564.6 12:24:35 XLON
------------ ------------------- ---------
44 564.6 12:27:05 XLON
------------ ------------------- ---------
452 564.6 12:27:05 XLON
------------ ------------------- ---------
772 565.6 12:30:52 XLON
------------ ------------------- ---------
197 565.6 12:30:52 XLON
------------ ------------------- ---------
314 565.2 12:30:53 XLON
------------ ------------------- ---------
991 565.6 12:35:28 XLON
------------ ------------------- ---------
1035 565.4 12:35:54 XLON
------------ ------------------- ---------
918 565.8 12:37:06 XLON
------------ ------------------- ---------
878 565.8 12:44:50 XLON
------------ ------------------- ---------
1006 565.8 12:44:50 XLON
------------ ------------------- ---------
750 565.8 12:44:50 XLON
------------ ------------------- ---------
88 565.8 12:44:50 XLON
------------ ------------------- ---------
120 565.8 12:44:50 XLON
------------ ------------------- ---------
393 566.0 12:50:32 XLON
------------ ------------------- ---------
668 566.0 12:50:32 XLON
------------ ------------------- ---------
115 566.0 12:50:43 XLON
------------ ------------------- ---------
731 566.0 12:50:43 XLON
------------ ------------------- ---------
980 566.0 12:52:51 XLON
------------ ------------------- ---------
925 565.6 12:55:43 XLON
------------ ------------------- ---------
959 566.0 12:57:36 XLON
------------ ------------------- ---------
840 565.8 12:58:36 XLON
------------ ------------------- ---------
189 566.6 13:04:03 XLON
------------ ------------------- ---------
971 566.6 13:04:10 XLON
------------ ------------------- ---------
454 566.6 13:04:10 XLON
------------ ------------------- ---------
565 566.6 13:04:10 XLON
------------ ------------------- ---------
839 566.2 13:05:48 XLON
------------ ------------------- ---------
235 567.0 13:12:54 XLON
------------ ------------------- ---------
372 567.0 13:12:54 XLON
------------ ------------------- ---------
912 566.8 13:12:54 XLON
------------ ------------------- ---------
984 566.6 13:12:54 XLON
------------ ------------------- ---------
585 567.2 13:20:15 XLON
------------ ------------------- ---------
699 567.2 13:20:15 XLON
------------ ------------------- ---------
42 567.2 13:20:15 XLON
------------ ------------------- ---------
658 567.2 13:20:15 XLON
------------ ------------------- ---------
259 567.2 13:20:15 XLON
------------ ------------------- ---------
1106 567.2 13:24:11 XLON
------------ ------------------- ---------
430 567.2 13:24:11 XLON
------------ ------------------- ---------
834 567.4 13:25:09 XLON
------------ ------------------- ---------
1029 567.8 13:30:34 XLON
------------ ------------------- ---------
950 567.6 13:31:00 XLON
------------ ------------------- ---------
174 568.2 13:32:51 XLON
------------ ------------------- ---------
755 568.2 13:32:51 XLON
------------ ------------------- ---------
440 568.2 13:33:51 XLON
------------ ------------------- ---------
486 568.2 13:33:51 XLON
------------ ------------------- ---------
1077 568.0 13:33:52 XLON
------------ ------------------- ---------
1221 568.2 13:36:22 XLON
------------ ------------------- ---------
1053 568.0 13:37:13 XLON
------------ ------------------- ---------
1 568.0 13:41:13 XLON
------------ ------------------- ---------
55 568.0 13:41:13 XLON
------------ ------------------- ---------
201 568.0 13:41:13 XLON
------------ ------------------- ---------
588 568.0 13:41:13 XLON
------------ ------------------- ---------
23 568.2 13:42:30 XLON
------------ ------------------- ---------
1209 568.4 13:43:12 XLON
------------ ------------------- ---------
105 568.4 13:43:12 XLON
------------ ------------------- ---------
529 568.4 13:44:23 XLON
------------ ------------------- ---------
365 568.4 13:44:23 XLON
------------ ------------------- ---------
861 568.2 13:45:04 XLON
------------ ------------------- ---------
1040 567.8 13:46:38 XLON
------------ ------------------- ---------
826 568.4 13:50:01 XLON
------------ ------------------- ---------
1003 568.4 13:51:01 XLON
------------ ------------------- ---------
922 568.2 13:51:01 XLON
------------ ------------------- ---------
236 568.2 13:51:04 XLON
------------ ------------------- ---------
893 568.2 13:51:04 XLON
------------ ------------------- ---------
275 568.2 13:55:42 XLON
------------ ------------------- ---------
699 568.2 13:55:42 XLON
------------ ------------------- ---------
999 568.8 14:00:17 XLON
------------ ------------------- ---------
219 569.2 14:00:34 XLON
------------ ------------------- ---------
876 569.0 14:00:54 XLON
------------ ------------------- ---------
11 569.0 14:00:54 XLON
------------ ------------------- ---------
859 569.0 14:00:54 XLON
------------ ------------------- ---------
86 569.0 14:00:54 XLON
------------ ------------------- ---------
990 568.6 14:01:08 XLON
------------ ------------------- ---------
229 569.0 14:04:34 XLON
------------ ------------------- ---------
1023 569.0 14:04:34 XLON
------------ ------------------- ---------
850 568.6 14:04:34 XLON
------------ ------------------- ---------
887 569.0 14:05:44 XLON
------------ ------------------- ---------
316 568.8 14:05:44 XLON
------------ ------------------- ---------
536 568.8 14:05:44 XLON
------------ ------------------- ---------
889 568.4 14:07:33 XLON
------------ ------------------- ---------
1001 568.0 14:09:53 XLON
------------ ------------------- ---------
458 568.0 14:15:50 XLON
------------ ------------------- ---------
620 568.0 14:15:50 XLON
------------ ------------------- ---------
911 568.6 14:17:37 XLON
------------ ------------------- ---------
901 568.6 14:17:37 XLON
------------ ------------------- ---------
1383 568.8 14:21:05 XLON
------------ ------------------- ---------
502 568.6 14:21:07 XLON
------------ ------------------- ---------
329 568.6 14:21:07 XLON
------------ ------------------- ---------
960 568.4 14:22:28 XLON
------------ ------------------- ---------
953 568.2 14:22:32 XLON
------------ ------------------- ---------
278 568.0 14:23:07 XLON
------------ ------------------- ---------
679 568.0 14:23:07 XLON
------------ ------------------- ---------
933 568.2 14:28:31 XLON
------------ ------------------- ---------
403 568.2 14:28:31 XLON
------------ ------------------- ---------
875 568.0 14:28:31 XLON
------------ ------------------- ---------
310 568.0 14:28:31 XLON
------------ ------------------- ---------
983 568.0 14:30:44 XLON
------------ ------------------- ---------
980 568.0 14:30:44 XLON
------------ ------------------- ---------
750 568.0 14:30:44 XLON
------------ ------------------- ---------
165 568.0 14:30:44 XLON
------------ ------------------- ---------
905 568.0 14:30:44 XLON
------------ ------------------- ---------
417 567.8 14:31:35 XLON
------------ ------------------- ---------
586 567.8 14:31:35 XLON
------------ ------------------- ---------
515 567.8 14:31:48 XLON
------------ ------------------- ---------
380 567.8 14:31:48 XLON
------------ ------------------- ---------
828 567.0 14:32:25 XLON
------------ ------------------- ---------
750 567.0 14:32:25 XLON
------------ ------------------- ---------
145 567.0 14:32:25 XLON
------------ ------------------- ---------
458 567.0 14:33:33 XLON
------------ ------------------- ---------
442 567.0 14:33:33 XLON
------------ ------------------- ---------
3 568.2 14:35:39 XLON
------------ ------------------- ---------
49 568.2 14:35:39 XLON
------------ ------------------- ---------
515 568.2 14:35:44 XLON
------------ ------------------- ---------
200 568.2 14:35:44 XLON
------------ ------------------- ---------
374 568.2 14:35:44 XLON
------------ ------------------- ---------
349 568.0 14:36:00 XLON
------------ ------------------- ---------
690 568.0 14:36:00 XLON
------------ ------------------- ---------
562 567.8 14:36:00 XLON
------------ ------------------- ---------
317 567.8 14:36:26 XLON
------------ ------------------- ---------
1027 567.8 14:36:26 XLON
------------ ------------------- ---------
272 568.0 14:38:36 XLON
------------ ------------------- ---------
444 568.0 14:38:36 XLON
------------ ------------------- ---------
582 568.0 14:38:36 XLON
------------ ------------------- ---------
875 567.8 14:39:22 XLON
------------ ------------------- ---------
582 567.8 14:39:22 XLON
------------ ------------------- ---------
438 567.8 14:39:22 XLON
------------ ------------------- ---------
349 567.8 14:39:22 XLON
------------ ------------------- ---------
920 567.8 14:39:22 XLON
------------ ------------------- ---------
853 568.2 14:41:08 XLON
------------ ------------------- ---------
1189 568.0 14:42:51 XLON
------------ ------------------- ---------
432 568.0 14:42:51 XLON
------------ ------------------- ---------
1122 567.8 14:43:19 XLON
------------ ------------------- ---------
48 568.2 14:45:03 XLON
------------ ------------------- ---------
790 568.2 14:45:03 XLON
------------ ------------------- ---------
1293 568.2 14:46:10 XLON
------------ ------------------- ---------
1145 568.0 14:46:50 XLON
------------ ------------------- ---------
611 568.0 14:46:50 XLON
------------ ------------------- ---------
636 568.0 14:46:50 XLON
------------ ------------------- ---------
750 568.0 14:46:50 XLON
------------ ------------------- ---------
128 568.0 14:46:50 XLON
------------ ------------------- ---------
610 568.0 14:48:24 XLON
------------ ------------------- ---------
351 568.0 14:48:24 XLON
------------ ------------------- ---------
750 568.2 14:50:35 XLON
------------ ------------------- ---------
219 568.0 14:50:35 XLON
------------ ------------------- ---------
1701 568.2 14:52:32 XLON
------------ ------------------- ---------
834 568.2 14:52:32 XLON
------------ ------------------- ---------
1195 567.8 14:52:32 XLON
------------ ------------------- ---------
1465 568.4 14:55:41 XLON
------------ ------------------- ---------
998 568.4 14:55:41 XLON
------------ ------------------- ---------
689 568.2 14:57:20 XLON
------------ ------------------- ---------
343 568.2 14:57:20 XLON
------------ ------------------- ---------
87 568.2 14:57:45 XLON
------------ ------------------- ---------
317 568.2 14:57:45 XLON
------------ ------------------- ---------
203 568.2 14:57:45 XLON
------------ ------------------- ---------
1284 568.0 14:57:55 XLON
------------ ------------------- ---------
84 568.0 14:58:55 XLON
------------ ------------------- ---------
203 568.0 14:58:55 XLON
------------ ------------------- ---------
202 568.0 14:58:55 XLON
------------ ------------------- ---------
223 568.0 14:59:33 XLON
------------ ------------------- ---------
72 568.0 14:59:56 XLON
------------ ------------------- ---------
227 568.0 14:59:56 XLON
------------ ------------------- ---------
159 568.0 14:59:57 XLON
------------ ------------------- ---------
243 568.0 15:00:06 XLON
------------ ------------------- ---------
999 567.6 15:00:33 XLON
------------ ------------------- ---------
523 567.4 15:02:05 XLON
------------ ------------------- ---------
463 567.4 15:02:05 XLON
------------ ------------------- ---------
461 567.2 15:02:10 XLON
------------ ------------------- ---------
759 567.2 15:02:10 XLON
------------ ------------------- ---------
889 566.8 15:02:16 XLON
------------ ------------------- ---------
19 566.0 15:04:52 XLON
------------ ------------------- ---------
203 566.0 15:05:00 XLON
------------ ------------------- ---------
582 566.0 15:05:00 XLON
------------ ------------------- ---------
862 565.8 15:05:08 XLON
------------ ------------------- ---------
1000 565.8 15:05:08 XLON
------------ ------------------- ---------
750 565.8 15:05:08 XLON
------------ ------------------- ---------
173 565.8 15:05:08 XLON
------------ ------------------- ---------
937 565.0 15:07:06 XLON
------------ ------------------- ---------
829 565.0 15:07:06 XLON
------------ ------------------- ---------
1016 564.2 15:07:54 XLON
------------ ------------------- ---------
851 564.6 15:09:01 XLON
------------ ------------------- ---------
1070 564.8 15:11:25 XLON
------------ ------------------- ---------
1307 565.8 15:13:37 XLON
------------ ------------------- ---------
582 565.8 15:13:37 XLON
------------ ------------------- ---------
582 565.8 15:13:37 XLON
------------ ------------------- ---------
429 565.8 15:13:37 XLON
------------ ------------------- ---------
316 565.8 15:13:37 XLON
------------ ------------------- ---------
158 565.8 15:13:37 XLON
------------ ------------------- ---------
552 565.6 15:13:41 XLON
------------ ------------------- ---------
306 565.6 15:13:41 XLON
------------ ------------------- ---------
872 565.8 15:15:08 XLON
------------ ------------------- ---------
838 565.8 15:16:35 XLON
------------ ------------------- ---------
881 565.6 15:16:49 XLON
------------ ------------------- ---------
1095 565.2 15:18:03 XLON
------------ ------------------- ---------
31 565.2 15:18:03 XLON
------------ ------------------- ---------
1268 565.6 15:19:31 XLON
------------ ------------------- ---------
989 565.8 15:21:17 XLON
------------ ------------------- ---------
58 566.2 15:21:58 XLON
------------ ------------------- ---------
282 566.2 15:21:58 XLON
------------ ------------------- ---------
268 566.2 15:21:58 XLON
------------ ------------------- ---------
300 566.2 15:21:58 XLON
------------ ------------------- ---------
850 566.0 15:22:08 XLON
------------ ------------------- ---------
405 566.0 15:22:09 XLON
------------ ------------------- ---------
565 566.0 15:22:09 XLON
------------ ------------------- ---------
579 565.8 15:24:03 XLON
------------ ------------------- ---------
247 565.8 15:24:03 XLON
------------ ------------------- ---------
198 565.8 15:25:15 XLON
------------ ------------------- ---------
727 565.8 15:25:15 XLON
------------ ------------------- ---------
582 565.8 15:25:15 XLON
------------ ------------------- ---------
316 565.8 15:25:15 XLON
------------ ------------------- ---------
175 565.8 15:25:15 XLON
------------ ------------------- ---------
959 565.8 15:26:39 XLON
------------ ------------------- ---------
848 565.8 15:26:39 XLON
------------ ------------------- ---------
582 566.2 15:27:54 XLON
------------ ------------------- ---------
299 566.2 15:27:54 XLON
------------ ------------------- ---------
70 566.2 15:27:54 XLON
------------ ------------------- ---------
64 566.2 15:27:54 XLON
------------ ------------------- ---------
361 566.2 15:27:54 XLON
------------ ------------------- ---------
564 566.2 15:27:54 XLON
------------ ------------------- ---------
994 566.4 15:30:11 XLON
------------ ------------------- ---------
1034 566.4 15:31:31 XLON
------------ ------------------- ---------
110 566.4 15:31:31 XLON
------------ ------------------- ---------
13 566.4 15:31:31 XLON
------------ ------------------- ---------
927 566.2 15:32:02 XLON
------------ ------------------- ---------
44 565.8 15:32:58 XLON
------------ ------------------- ---------
928 565.8 15:32:58 XLON
------------ ------------------- ---------
838 566.0 15:33:49 XLON
------------ ------------------- ---------
1020 566.0 15:35:31 XLON
------------ ------------------- ---------
916 565.8 15:35:48 XLON
------------ ------------------- ---------
856 565.8 15:36:49 XLON
------------ ------------------- ---------
927 565.6 15:37:09 XLON
------------ ------------------- ---------
1455 566.0 15:40:23 XLON
------------ ------------------- ---------
114 566.0 15:40:30 XLON
------------ ------------------- ---------
915 566.0 15:42:08 XLON
------------ ------------------- ---------
109 566.0 15:42:08 XLON
------------ ------------------- ---------
767 566.0 15:42:08 XLON
------------ ------------------- ---------
39 566.0 15:42:08 XLON
------------ ------------------- ---------
18 566.0 15:42:08 XLON
------------ ------------------- ---------
1021 566.6 15:42:31 XLON
------------ ------------------- ---------
962 566.8 15:43:55 XLON
------------ ------------------- ---------
57 566.8 15:45:31 XLON
------------ ------------------- ---------
952 566.8 15:45:40 XLON
------------ ------------------- ---------
840 566.6 15:45:57 XLON
------------ ------------------- ---------
525 566.6 15:45:57 XLON
------------ ------------------- ---------
429 566.6 15:45:57 XLON
------------ ------------------- ---------
186 566.6 15:47:13 XLON
------------ ------------------- ---------
101 567.0 15:48:13 XLON
------------ ------------------- ---------
10 567.0 15:48:13 XLON
------------ ------------------- ---------
68 567.0 15:48:13 XLON
------------ ------------------- ---------
832 567.0 15:49:31 XLON
------------ ------------------- ---------
871 567.0 15:49:31 XLON
------------ ------------------- ---------
846 567.0 15:49:31 XLON
------------ ------------------- ---------
908 567.0 15:50:00 XLON
------------ ------------------- ---------
711 567.2 15:50:54 XLON
------------ ------------------- ---------
166 567.2 15:50:54 XLON
------------ ------------------- ---------
1089 567.0 15:52:09 XLON
------------ ------------------- ---------
700 567.2 15:54:29 XLON
------------ ------------------- ---------
266 567.2 15:54:29 XLON
------------ ------------------- ---------
18 567.2 15:54:29 XLON
------------ ------------------- ---------
682 567.2 15:54:29 XLON
------------ ------------------- ---------
217 567.2 15:54:29 XLON
------------ ------------------- ---------
215 567.2 15:55:29 XLON
------------ ------------------- ---------
840 567.0 15:55:42 XLON
------------ ------------------- ---------
980 566.8 15:55:43 XLON
------------ ------------------- ---------
306 565.8 15:56:55 XLON
------------ ------------------- ---------
562 565.8 15:56:55 XLON
------------ ------------------- ---------
961 565.8 15:58:03 XLON
------------ ------------------- ---------
1002 566.4 15:59:24 XLON
------------ ------------------- ---------
531 566.4 16:00:20 XLON
------------ ------------------- ---------
316 566.4 16:00:20 XLON
------------ ------------------- ---------
171 566.4 16:00:20 XLON
------------ ------------------- ---------
897 565.8 16:01:44 XLON
------------ ------------------- ---------
1071 565.8 16:03:30 XLON
------------ ------------------- ---------
290 565.8 16:03:30 XLON
------------ ------------------- ---------
446 565.8 16:03:30 XLON
------------ ------------------- ---------
523 565.8 16:03:30 XLON
------------ ------------------- ---------
863 565.8 16:03:30 XLON
------------ ------------------- ---------
885 565.6 16:03:30 XLON
------------ ------------------- ---------
528 566.4 16:06:42 XLON
------------ ------------------- ---------
1926 566.4 16:06:42 XLON
------------ ------------------- ---------
475 566.4 16:07:11 XLON
------------ ------------------- ---------
615 566.4 16:07:11 XLON
------------ ------------------- ---------
209 566.4 16:07:11 XLON
------------ ------------------- ---------
1096 566.4 16:07:52 XLON
------------ ------------------- ---------
517 566.0 16:08:04 XLON
------------ ------------------- ---------
480 566.0 16:08:04 XLON
------------ ------------------- ---------
630 566.6 16:11:27 XLON
------------ ------------------- ---------
292 566.6 16:11:27 XLON
------------ ------------------- ---------
863 566.4 16:14:35 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
POSBPBRTMTTBBIT
(END) Dow Jones Newswires
November 18, 2022 12:27 ET (17:27 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
