Auto Trader Group plc Transaction in Own Shares (5568H)
25 November 2022 - 4:17AM
UK Regulatory
TIDMAUTO
RNS Number : 5568H
Auto Trader Group plc
24 November 2022
24 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 24
November 2022 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 589.6707p per share:
Number of ordinary shares purchased: 320,000
Highest purchase price paid per share: 592.80p
Lowest purchase price paid per share: 583.40p
Following the above transaction, the Company has 937,580,200
ordinary shares in issue and holds 4,578,618 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 933,001,582 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)
1136 583.4 08:24:33 XLON
------------ ------------------- ---------
1023 583.4 08:24:33 XLON
------------ ------------------- ---------
948 585.6 08:30:14 XLON
------------ ------------------- ---------
799 585.2 08:31:18 XLON
------------ ------------------- ---------
176 585.2 08:31:18 XLON
------------ ------------------- ---------
1012 585.2 08:31:18 XLON
------------ ------------------- ---------
250 586.0 08:34:24 XLON
------------ ------------------- ---------
867 586.0 08:34:24 XLON
------------ ------------------- ---------
1039 586.6 08:36:41 XLON
------------ ------------------- ---------
462 586.6 08:39:02 XLON
------------ ------------------- ---------
513 586.6 08:39:02 XLON
------------ ------------------- ---------
1015 587.2 08:42:29 XLON
------------ ------------------- ---------
1075 587.2 08:43:00 XLON
------------ ------------------- ---------
624 587.4 08:44:06 XLON
------------ ------------------- ---------
469 587.4 08:44:06 XLON
------------ ------------------- ---------
1060 587.2 08:45:08 XLON
------------ ------------------- ---------
246 587.2 08:46:02 XLON
------------ ------------------- ---------
116 587.2 08:46:02 XLON
------------ ------------------- ---------
695 587.2 08:46:02 XLON
------------ ------------------- ---------
321 587.2 08:46:02 XLON
------------ ------------------- ---------
370 587.2 08:46:02 XLON
------------ ------------------- ---------
285 587.2 08:46:02 XLON
------------ ------------------- ---------
282 587.2 08:46:02 XLON
------------ ------------------- ---------
538 587.2 08:46:02 XLON
------------ ------------------- ---------
316 587.2 08:46:02 XLON
------------ ------------------- ---------
1117 587.2 08:48:07 XLON
------------ ------------------- ---------
672 586.8 08:48:13 XLON
------------ ------------------- ---------
978 588.0 08:50:25 XLON
------------ ------------------- ---------
1030 588.0 08:50:25 XLON
------------ ------------------- ---------
946 588.0 08:51:25 XLON
------------ ------------------- ---------
1057 588.0 08:52:20 XLON
------------ ------------------- ---------
1008 588.6 08:57:59 XLON
------------ ------------------- ---------
1329 588.6 08:57:59 XLON
------------ ------------------- ---------
799 588.6 09:02:12 XLON
------------ ------------------- ---------
124 588.6 09:02:12 XLON
------------ ------------------- ---------
951 588.2 09:02:38 XLON
------------ ------------------- ---------
1032 588.2 09:02:38 XLON
------------ ------------------- ---------
327 587.6 09:02:38 XLON
------------ ------------------- ---------
582 587.6 09:02:38 XLON
------------ ------------------- ---------
569 587.6 09:02:38 XLON
------------ ------------------- ---------
109 587.6 09:02:38 XLON
------------ ------------------- ---------
7425 587.0 09:02:38 XLON
------------ ------------------- ---------
1125 587.0 09:02:38 XLON
------------ ------------------- ---------
112 587.0 09:02:38 XLON
------------ ------------------- ---------
1070 587.2 09:02:43 XLON
------------ ------------------- ---------
391 588.2 09:03:20 XLON
------------ ------------------- ---------
192 588.2 09:03:20 XLON
------------ ------------------- ---------
391 588.2 09:03:20 XLON
------------ ------------------- ---------
386 588.2 09:03:41 XLON
------------ ------------------- ---------
609 588.2 09:03:41 XLON
------------ ------------------- ---------
129 588.2 09:03:41 XLON
------------ ------------------- ---------
835 588.2 09:03:41 XLON
------------ ------------------- ---------
566 588.4 09:03:41 XLON
------------ ------------------- ---------
185 588.4 09:03:41 XLON
------------ ------------------- ---------
354 588.4 09:03:41 XLON
------------ ------------------- ---------
283 588.4 09:03:41 XLON
------------ ------------------- ---------
84 587.8 09:04:41 XLON
------------ ------------------- ---------
1129 587.8 09:04:41 XLON
------------ ------------------- ---------
750 587.8 09:04:41 XLON
------------ ------------------- ---------
700 587.8 09:04:41 XLON
------------ ------------------- ---------
423 588.0 09:04:41 XLON
------------ ------------------- ---------
987 588.2 09:05:53 XLON
------------ ------------------- ---------
1129 588.0 09:06:45 XLON
------------ ------------------- ---------
1064 587.8 09:09:14 XLON
------------ ------------------- ---------
1074 587.8 09:09:14 XLON
------------ ------------------- ---------
957 588.2 09:10:27 XLON
------------ ------------------- ---------
1126 588.2 09:10:27 XLON
------------ ------------------- ---------
800 588.2 09:12:35 XLON
------------ ------------------- ---------
340 588.2 09:12:35 XLON
------------ ------------------- ---------
1271 588.2 09:12:35 XLON
------------ ------------------- ---------
1 588.2 09:12:35 XLON
------------ ------------------- ---------
717 588.0 09:12:37 XLON
------------ ------------------- ---------
215 588.0 09:12:37 XLON
------------ ------------------- ---------
606 588.2 09:16:01 XLON
------------ ------------------- ---------
495 588.2 09:16:01 XLON
------------ ------------------- ---------
697 587.8 09:16:30 XLON
------------ ------------------- ---------
240 587.8 09:16:30 XLON
------------ ------------------- ---------
1080 588.2 09:18:48 XLON
------------ ------------------- ---------
1016 588.4 09:21:43 XLON
------------ ------------------- ---------
376 588.4 09:22:08 XLON
------------ ------------------- ---------
324 588.4 09:23:28 XLON
------------ ------------------- ---------
367 589.2 09:29:45 XLON
------------ ------------------- ---------
650 589.2 09:29:45 XLON
------------ ------------------- ---------
150 589.2 09:29:45 XLON
------------ ------------------- ---------
986 589.2 09:29:45 XLON
------------ ------------------- ---------
899 589.2 09:29:45 XLON
------------ ------------------- ---------
43 589.2 09:29:45 XLON
------------ ------------------- ---------
1 589.2 09:29:45 XLON
------------ ------------------- ---------
1002 589.2 09:31:02 XLON
------------ ------------------- ---------
1221 589.0 09:31:42 XLON
------------ ------------------- ---------
1173 589.2 09:32:57 XLON
------------ ------------------- ---------
327 589.2 09:33:07 XLON
------------ ------------------- ---------
774 589.2 09:33:07 XLON
------------ ------------------- ---------
1610 589.8 09:35:10 XLON
------------ ------------------- ---------
507 590.2 09:36:53 XLON
------------ ------------------- ---------
578 590.2 09:36:53 XLON
------------ ------------------- ---------
979 590.0 09:37:22 XLON
------------ ------------------- ---------
1127 590.0 09:37:22 XLON
------------ ------------------- ---------
1099 590.2 09:40:42 XLON
------------ ------------------- ---------
1659 591.4 09:44:31 XLON
------------ ------------------- ---------
1076 591.4 09:44:31 XLON
------------ ------------------- ---------
284 591.4 09:44:31 XLON
------------ ------------------- ---------
320 591.4 09:44:31 XLON
------------ ------------------- ---------
600 591.4 09:44:31 XLON
------------ ------------------- ---------
63 591.4 09:44:31 XLON
------------ ------------------- ---------
919 591.4 09:44:31 XLON
------------ ------------------- ---------
957 591.2 09:47:46 XLON
------------ ------------------- ---------
1120 591.8 09:48:34 XLON
------------ ------------------- ---------
1619 591.4 09:51:33 XLON
------------ ------------------- ---------
920 591.8 09:56:56 XLON
------------ ------------------- ---------
1080 592.2 09:58:07 XLON
------------ ------------------- ---------
1 592.2 09:59:07 XLON
------------ ------------------- ---------
389 592.2 09:59:07 XLON
------------ ------------------- ---------
1051 592.0 09:59:41 XLON
------------ ------------------- ---------
921 592.0 09:59:41 XLON
------------ ------------------- ---------
998 592.0 10:02:42 XLON
------------ ------------------- ---------
1049 592.0 10:02:42 XLON
------------ ------------------- ---------
1073 592.0 10:04:29 XLON
------------ ------------------- ---------
1140 591.8 10:04:29 XLON
------------ ------------------- ---------
1074 591.6 10:04:30 XLON
------------ ------------------- ---------
330 591.6 10:12:34 XLON
------------ ------------------- ---------
1365 591.6 10:12:34 XLON
------------ ------------------- ---------
800 591.6 10:14:02 XLON
------------ ------------------- ---------
126 591.6 10:14:02 XLON
------------ ------------------- ---------
942 591.6 10:14:02 XLON
------------ ------------------- ---------
550 591.6 10:14:02 XLON
------------ ------------------- ---------
407 591.6 10:14:02 XLON
------------ ------------------- ---------
568 591.4 10:14:49 XLON
------------ ------------------- ---------
327 591.4 10:14:49 XLON
------------ ------------------- ---------
85 591.4 10:14:49 XLON
------------ ------------------- ---------
1055 591.2 10:14:50 XLON
------------ ------------------- ---------
920 591.4 10:16:46 XLON
------------ ------------------- ---------
546 591.0 10:17:46 XLON
------------ ------------------- ---------
300 591.0 10:17:46 XLON
------------ ------------------- ---------
272 591.0 10:17:46 XLON
------------ ------------------- ---------
1117 590.8 10:17:46 XLON
------------ ------------------- ---------
924 590.0 10:18:50 XLON
------------ ------------------- ---------
1010 590.6 10:21:03 XLON
------------ ------------------- ---------
1035 590.2 10:21:21 XLON
------------ ------------------- ---------
1066 590.0 10:21:21 XLON
------------ ------------------- ---------
35 590.0 10:21:21 XLON
------------ ------------------- ---------
716 590.2 10:22:29 XLON
------------ ------------------- ---------
198 590.2 10:22:29 XLON
------------ ------------------- ---------
811 590.4 10:24:56 XLON
------------ ------------------- ---------
144 590.4 10:24:56 XLON
------------ ------------------- ---------
976 590.4 10:24:56 XLON
------------ ------------------- ---------
1027 590.2 10:30:28 XLON
------------ ------------------- ---------
431 589.8 10:30:33 XLON
------------ ------------------- ---------
649 589.8 10:30:33 XLON
------------ ------------------- ---------
1019 589.8 10:35:19 XLON
------------ ------------------- ---------
1065 589.6 10:35:50 XLON
------------ ------------------- ---------
1007 589.6 10:36:16 XLON
------------ ------------------- ---------
351 590.0 10:38:50 XLON
------------ ------------------- ---------
1120 589.8 10:38:50 XLON
------------ ------------------- ---------
998 589.8 10:38:50 XLON
------------ ------------------- ---------
423 589.8 10:39:24 XLON
------------ ------------------- ---------
913 589.8 10:39:24 XLON
------------ ------------------- ---------
466 589.8 10:39:51 XLON
------------ ------------------- ---------
486 589.8 10:39:51 XLON
------------ ------------------- ---------
197 589.8 10:40:35 XLON
------------ ------------------- ---------
800 589.8 10:40:35 XLON
------------ ------------------- ---------
125 589.8 10:40:35 XLON
------------ ------------------- ---------
1005 589.6 10:40:35 XLON
------------ ------------------- ---------
100 589.6 10:40:35 XLON
------------ ------------------- ---------
579 589.4 10:42:11 XLON
------------ ------------------- ---------
345 589.4 10:42:11 XLON
------------ ------------------- ---------
49 589.4 10:42:11 XLON
------------ ------------------- ---------
1097 589.0 10:45:30 XLON
------------ ------------------- ---------
922 588.8 10:47:07 XLON
------------ ------------------- ---------
937 588.8 10:48:21 XLON
------------ ------------------- ---------
1 588.8 10:48:21 XLON
------------ ------------------- ---------
44 588.8 10:48:21 XLON
------------ ------------------- ---------
500 589.0 10:50:29 XLON
------------ ------------------- ---------
472 589.0 10:50:29 XLON
------------ ------------------- ---------
327 588.4 10:51:10 XLON
------------ ------------------- ---------
744 589.0 10:52:55 XLON
------------ ------------------- ---------
1103 589.6 11:00:33 XLON
------------ ------------------- ---------
920 589.6 11:00:33 XLON
------------ ------------------- ---------
944 589.8 11:01:55 XLON
------------ ------------------- ---------
1224 589.8 11:01:55 XLON
------------ ------------------- ---------
600 589.8 11:01:55 XLON
------------ ------------------- ---------
1049 590.2 11:10:24 XLON
------------ ------------------- ---------
28 590.2 11:10:24 XLON
------------ ------------------- ---------
999 590.2 11:10:24 XLON
------------ ------------------- ---------
550 590.2 11:10:24 XLON
------------ ------------------- ---------
285 590.2 11:10:24 XLON
------------ ------------------- ---------
750 590.4 11:10:24 XLON
------------ ------------------- ---------
520 590.4 11:10:24 XLON
------------ ------------------- ---------
327 590.4 11:10:24 XLON
------------ ------------------- ---------
142 590.4 11:10:24 XLON
------------ ------------------- ---------
92 590.2 11:13:41 XLON
------------ ------------------- ---------
697 590.2 11:13:41 XLON
------------ ------------------- ---------
172 590.2 11:13:41 XLON
------------ ------------------- ---------
452 590.2 11:16:13 XLON
------------ ------------------- ---------
606 590.2 11:16:13 XLON
------------ ------------------- ---------
1074 589.6 11:18:17 XLON
------------ ------------------- ---------
88 589.6 11:23:02 XLON
------------ ------------------- ---------
800 589.6 11:23:02 XLON
------------ ------------------- ---------
121 589.6 11:23:02 XLON
------------ ------------------- ---------
800 589.4 11:26:51 XLON
------------ ------------------- ---------
125 589.4 11:26:51 XLON
------------ ------------------- ---------
110 589.4 11:32:38 XLON
------------ ------------------- ---------
890 589.4 11:32:38 XLON
------------ ------------------- ---------
987 589.4 11:32:38 XLON
------------ ------------------- ---------
926 589.4 11:34:31 XLON
------------ ------------------- ---------
588 589.8 11:40:01 XLON
------------ ------------------- ---------
908 589.8 11:40:01 XLON
------------ ------------------- ---------
1541 590.0 11:44:55 XLON
------------ ------------------- ---------
1086 590.0 11:44:55 XLON
------------ ------------------- ---------
786 589.8 11:47:11 XLON
------------ ------------------- ---------
234 589.8 11:47:11 XLON
------------ ------------------- ---------
1016 589.6 11:47:16 XLON
------------ ------------------- ---------
1010 589.6 11:48:45 XLON
------------ ------------------- ---------
2 589.6 11:48:45 XLON
------------ ------------------- ---------
1 589.6 11:48:45 XLON
------------ ------------------- ---------
55 589.6 11:48:48 XLON
------------ ------------------- ---------
1120 589.2 11:53:41 XLON
------------ ------------------- ---------
974 589.0 11:53:41 XLON
------------ ------------------- ---------
206 590.0 11:55:49 XLON
------------ ------------------- ---------
811 590.0 11:57:07 XLON
------------ ------------------- ---------
151 590.0 12:02:07 XLON
------------ ------------------- ---------
364 590.0 12:02:16 XLON
------------ ------------------- ---------
618 590.0 12:02:16 XLON
------------ ------------------- ---------
15 590.4 12:08:20 XLON
------------ ------------------- ---------
628 590.4 12:08:20 XLON
------------ ------------------- ---------
485 590.4 12:08:20 XLON
------------ ------------------- ---------
1390 590.4 12:08:20 XLON
------------ ------------------- ---------
1727 589.8 12:08:20 XLON
------------ ------------------- ---------
832 590.0 12:11:18 XLON
------------ ------------------- ---------
157 590.0 12:11:18 XLON
------------ ------------------- ---------
930 590.2 12:15:38 XLON
------------ ------------------- ---------
964 590.0 12:18:15 XLON
------------ ------------------- ---------
239 589.8 12:26:37 XLON
------------ ------------------- ---------
1043 590.0 12:30:43 XLON
------------ ------------------- ---------
297 590.0 12:30:43 XLON
------------ ------------------- ---------
987 590.0 12:30:43 XLON
------------ ------------------- ---------
7 590.0 12:30:43 XLON
------------ ------------------- ---------
1118 590.0 12:30:43 XLON
------------ ------------------- ---------
21 590.2 12:32:34 XLON
------------ ------------------- ---------
1111 590.4 12:36:51 XLON
------------ ------------------- ---------
1047 590.4 12:39:36 XLON
------------ ------------------- ---------
800 590.6 12:47:10 XLON
------------ ------------------- ---------
159 590.6 12:47:10 XLON
------------ ------------------- ---------
975 590.6 12:47:10 XLON
------------ ------------------- ---------
40 590.8 12:52:00 XLON
------------ ------------------- ---------
942 590.8 12:52:00 XLON
------------ ------------------- ---------
1128 590.8 12:52:00 XLON
------------ ------------------- ---------
143 591.2 12:54:27 XLON
------------ ------------------- ---------
1193 591.0 12:55:02 XLON
------------ ------------------- ---------
700 591.0 12:55:02 XLON
------------ ------------------- ---------
232 591.0 12:55:02 XLON
------------ ------------------- ---------
355 590.8 13:01:08 XLON
------------ ------------------- ---------
734 590.8 13:01:08 XLON
------------ ------------------- ---------
327 590.8 13:01:08 XLON
------------ ------------------- ---------
561 590.8 13:01:08 XLON
------------ ------------------- ---------
155 590.8 13:01:08 XLON
------------ ------------------- ---------
699 590.4 13:03:22 XLON
------------ ------------------- ---------
409 590.4 13:03:22 XLON
------------ ------------------- ---------
1000 590.4 13:08:49 XLON
------------ ------------------- ---------
423 590.2 13:08:56 XLON
------------ ------------------- ---------
517 590.2 13:08:56 XLON
------------ ------------------- ---------
1109 591.4 13:15:36 XLON
------------ ------------------- ---------
1101 591.0 13:15:36 XLON
------------ ------------------- ---------
64 592.2 13:24:11 XLON
------------ ------------------- ---------
62 592.2 13:24:11 XLON
------------ ------------------- ---------
940 592.2 13:24:11 XLON
------------ ------------------- ---------
1116 592.4 13:26:29 XLON
------------ ------------------- ---------
1054 592.2 13:27:54 XLON
------------ ------------------- ---------
1068 592.2 13:27:54 XLON
------------ ------------------- ---------
70 592.4 13:32:12 XLON
------------ ------------------- ---------
558 592.4 13:32:12 XLON
------------ ------------------- ---------
953 592.4 13:32:15 XLON
------------ ------------------- ---------
33 592.6 13:33:16 XLON
------------ ------------------- ---------
1215 592.6 13:33:49 XLON
------------ ------------------- ---------
1343 592.6 13:33:49 XLON
------------ ------------------- ---------
525 592.6 13:33:49 XLON
------------ ------------------- ---------
1176 592.6 13:33:49 XLON
------------ ------------------- ---------
600 592.6 13:33:49 XLON
------------ ------------------- ---------
394 592.6 13:33:49 XLON
------------ ------------------- ---------
550 592.6 13:33:49 XLON
------------ ------------------- ---------
975 592.4 13:36:23 XLON
------------ ------------------- ---------
700 592.2 13:36:23 XLON
------------ ------------------- ---------
259 592.2 13:36:23 XLON
------------ ------------------- ---------
800 592.2 13:40:37 XLON
------------ ------------------- ---------
147 592.2 13:40:37 XLON
------------ ------------------- ---------
550 592.2 13:40:37 XLON
------------ ------------------- ---------
252 592.2 13:40:37 XLON
------------ ------------------- ---------
9 592.2 13:40:37 XLON
------------ ------------------- ---------
962 592.2 13:42:06 XLON
------------ ------------------- ---------
1008 592.0 13:45:51 XLON
------------ ------------------- ---------
429 592.0 13:45:51 XLON
------------ ------------------- ---------
529 592.0 13:45:51 XLON
------------ ------------------- ---------
697 591.8 13:46:36 XLON
------------ ------------------- ---------
2 591.8 13:46:36 XLON
------------ ------------------- ---------
315 591.8 13:46:42 XLON
------------ ------------------- ---------
11 591.8 13:46:42 XLON
------------ ------------------- ---------
43 592.8 13:53:32 XLON
------------ ------------------- ---------
746 592.8 13:54:19 XLON
------------ ------------------- ---------
1940 592.8 13:54:19 XLON
------------ ------------------- ---------
1058 592.8 13:54:19 XLON
------------ ------------------- ---------
965 592.4 13:54:19 XLON
------------ ------------------- ---------
125 592.4 13:54:19 XLON
------------ ------------------- ---------
571 592.4 13:54:19 XLON
------------ ------------------- ---------
450 592.4 13:54:19 XLON
------------ ------------------- ---------
1366 592.2 13:54:19 XLON
------------ ------------------- ---------
978 592.2 13:56:00 XLON
------------ ------------------- ---------
1416 592.2 14:06:46 XLON
------------ ------------------- ---------
24 592.0 14:07:00 XLON
------------ ------------------- ---------
259 592.0 14:07:00 XLON
------------ ------------------- ---------
322 592.0 14:07:00 XLON
------------ ------------------- ---------
474 592.0 14:07:00 XLON
------------ ------------------- ---------
935 591.8 14:07:05 XLON
------------ ------------------- ---------
199 591.8 14:07:05 XLON
------------ ------------------- ---------
129 591.8 14:12:56 XLON
------------ ------------------- ---------
854 591.8 14:12:56 XLON
------------ ------------------- ---------
1058 591.2 14:16:16 XLON
------------ ------------------- ---------
800 591.4 14:20:06 XLON
------------ ------------------- ---------
304 591.4 14:20:06 XLON
------------ ------------------- ---------
500 591.2 14:20:06 XLON
------------ ------------------- ---------
379 591.2 14:20:06 XLON
------------ ------------------- ---------
468 591.8 14:30:05 XLON
------------ ------------------- ---------
589 591.8 14:30:05 XLON
------------ ------------------- ---------
1094 591.2 14:31:13 XLON
------------ ------------------- ---------
285 590.8 14:31:20 XLON
------------ ------------------- ---------
814 590.8 14:31:20 XLON
------------ ------------------- ---------
558 590.8 14:31:20 XLON
------------ ------------------- ---------
537 590.8 14:31:20 XLON
------------ ------------------- ---------
29 590.8 14:31:20 XLON
------------ ------------------- ---------
1058 591.2 14:32:39 XLON
------------ ------------------- ---------
1135 590.8 14:33:14 XLON
------------ ------------------- ---------
962 590.0 14:39:35 XLON
------------ ------------------- ---------
210 590.0 14:40:15 XLON
------------ ------------------- ---------
238 590.0 14:40:15 XLON
------------ ------------------- ---------
660 590.0 14:40:15 XLON
------------ ------------------- ---------
922 590.2 14:43:17 XLON
------------ ------------------- ---------
1024 590.0 14:44:37 XLON
------------ ------------------- ---------
754 590.0 14:46:21 XLON
------------ ------------------- ---------
254 590.0 14:46:21 XLON
------------ ------------------- ---------
1077 589.8 14:49:40 XLON
------------ ------------------- ---------
381 590.0 14:54:03 XLON
------------ ------------------- ---------
609 590.0 14:54:03 XLON
------------ ------------------- ---------
1124 589.6 14:56:22 XLON
------------ ------------------- ---------
325 589.6 14:56:22 XLON
------------ ------------------- ---------
558 589.6 14:56:22 XLON
------------ ------------------- ---------
75 589.6 14:56:22 XLON
------------ ------------------- ---------
923 589.4 14:57:32 XLON
------------ ------------------- ---------
1113 590.0 15:01:09 XLON
------------ ------------------- ---------
558 590.0 15:01:09 XLON
------------ ------------------- ---------
498 590.0 15:01:09 XLON
------------ ------------------- ---------
476 589.8 15:01:39 XLON
------------ ------------------- ---------
460 589.8 15:01:39 XLON
------------ ------------------- ---------
515 589.8 15:05:14 XLON
------------ ------------------- ---------
515 589.8 15:05:14 XLON
------------ ------------------- ---------
57 589.8 15:05:14 XLON
------------ ------------------- ---------
382 589.8 15:05:14 XLON
------------ ------------------- ---------
193 589.8 15:05:14 XLON
------------ ------------------- ---------
602 589.6 15:05:19 XLON
------------ ------------------- ---------
472 589.6 15:05:19 XLON
------------ ------------------- ---------
1049 590.2 15:08:21 XLON
------------ ------------------- ---------
1051 590.4 15:09:07 XLON
------------ ------------------- ---------
570 590.6 15:11:36 XLON
------------ ------------------- ---------
131 590.6 15:11:36 XLON
------------ ------------------- ---------
372 590.6 15:11:36 XLON
------------ ------------------- ---------
700 590.6 15:11:36 XLON
------------ ------------------- ---------
406 590.6 15:11:36 XLON
------------ ------------------- ---------
975 590.8 15:12:00 XLON
------------ ------------------- ---------
1060 591.2 15:14:47 XLON
------------ ------------------- ---------
969 591.6 15:15:57 XLON
------------ ------------------- ---------
1121 591.2 15:16:49 XLON
------------ ------------------- ---------
91 591.4 15:18:21 XLON
------------ ------------------- ---------
1013 591.4 15:18:21 XLON
------------ ------------------- ---------
1016 591.2 15:23:18 XLON
------------ ------------------- ---------
231 591.0 15:23:18 XLON
------------ ------------------- ---------
379 591.0 15:23:18 XLON
------------ ------------------- ---------
423 591.0 15:23:18 XLON
------------ ------------------- ---------
170 590.4 15:23:29 XLON
------------ ------------------- ---------
918 590.4 15:23:29 XLON
------------ ------------------- ---------
1052 590.0 15:25:07 XLON
------------ ------------------- ---------
294 590.0 15:27:02 XLON
------------ ------------------- ---------
258 590.0 15:27:22 XLON
------------ ------------------- ---------
447 590.0 15:27:22 XLON
------------ ------------------- ---------
1140 590.0 15:27:22 XLON
------------ ------------------- ---------
950 589.8 15:29:24 XLON
------------ ------------------- ---------
127 589.8 15:29:24 XLON
------------ ------------------- ---------
537 589.8 15:29:24 XLON
------------ ------------------- ---------
365 589.8 15:29:24 XLON
------------ ------------------- ---------
977 589.6 15:30:28 XLON
------------ ------------------- ---------
1018 589.4 15:31:09 XLON
------------ ------------------- ---------
974 589.4 15:32:02 XLON
------------ ------------------- ---------
1056 589.4 15:35:31 XLON
------------ ------------------- ---------
1072 589.4 15:35:31 XLON
------------ ------------------- ---------
65 590.6 15:40:08 XLON
------------ ------------------- ---------
537 590.6 15:40:08 XLON
------------ ------------------- ---------
558 590.6 15:40:08 XLON
------------ ------------------- ---------
269 590.6 15:40:08 XLON
------------ ------------------- ---------
1128 590.4 15:40:12 XLON
------------ ------------------- ---------
932 590.2 15:40:58 XLON
------------ ------------------- ---------
558 590.2 15:40:58 XLON
------------ ------------------- ---------
421 590.2 15:40:58 XLON
------------ ------------------- ---------
985 589.8 15:41:43 XLON
------------ ------------------- ---------
933 589.8 15:42:15 XLON
------------ ------------------- ---------
960 589.8 15:44:18 XLON
------------ ------------------- ---------
71 589.6 15:45:04 XLON
------------ ------------------- ---------
856 589.6 15:45:04 XLON
------------ ------------------- ---------
1086 588.8 15:46:26 XLON
------------ ------------------- ---------
233 587.8 15:47:45 XLON
------------ ------------------- ---------
693 587.8 15:47:45 XLON
------------ ------------------- ---------
961 588.8 15:50:17 XLON
------------ ------------------- ---------
355 588.4 15:52:46 XLON
------------ ------------------- ---------
640 588.4 15:52:46 XLON
------------ ------------------- ---------
931 588.6 15:55:22 XLON
------------ ------------------- ---------
1029 588.6 15:55:22 XLON
------------ ------------------- ---------
299 588.2 15:56:02 XLON
------------ ------------------- ---------
57 588.2 15:56:02 XLON
------------ ------------------- ---------
698 588.2 15:56:02 XLON
------------ ------------------- ---------
958 588.4 16:01:05 XLON
------------ ------------------- ---------
1086 588.2 16:01:23 XLON
------------ ------------------- ---------
1077 588.2 16:01:23 XLON
------------ ------------------- ---------
1138 588.4 16:03:02 XLON
------------ ------------------- ---------
918 588.2 16:03:02 XLON
------------ ------------------- ---------
171 588.2 16:03:02 XLON
------------ ------------------- ---------
1005 588.0 16:03:03 XLON
------------ ------------------- ---------
1020 588.0 16:03:03 XLON
------------ ------------------- ---------
930 587.8 16:04:34 XLON
------------ ------------------- ---------
1101 588.4 16:05:58 XLON
------------ ------------------- ---------
1129 588.4 16:05:58 XLON
------------ ------------------- ---------
919 588.2 16:06:01 XLON
------------ ------------------- ---------
1006 588.2 16:06:01 XLON
------------ ------------------- ---------
1318 588.0 16:06:40 XLON
------------ ------------------- ---------
35 588.0 16:11:43 XLON
------------ ------------------- ---------
980 588.0 16:11:43 XLON
------------ ------------------- ---------
107 588.0 16:11:43 XLON
------------ ------------------- ---------
995 588.0 16:11:43 XLON
------------ ------------------- ---------
921 588.0 16:11:43 XLON
------------ ------------------- ---------
1065 588.0 16:11:53 XLON
------------ ------------------- ---------
954 588.4 16:13:20 XLON
------------ ------------------- ---------
831 588.4 16:13:20 XLON
------------ ------------------- ---------
129 588.4 16:13:20 XLON
------------ ------------------- ---------
160 588.4 16:13:20 XLON
------------ ------------------- ---------
164 588.4 16:13:20 XLON
------------ ------------------- ---------
57 588.4 16:13:20 XLON
------------ ------------------- ---------
1034 588.4 16:13:20 XLON
------------ ------------------- ---------
1073 588.4 16:13:28 XLON
------------ ------------------- ---------
1318 588.4 16:13:28 XLON
------------ ------------------- ---------
990 588.4 16:14:00 XLON
------------ ------------------- ---------
1363 588.2 16:17:03 XLON
------------ ------------------- ---------
1088 588.2 16:17:03 XLON
------------ ------------------- ---------
1872 588.8 16:19:03 XLON
------------ ------------------- ---------
350 588.8 16:19:03 XLON
------------ ------------------- ---------
1251 588.8 16:19:36 XLON
------------ ------------------- ---------
64 588.8 16:19:36 XLON
------------ ------------------- ---------
515 588.8 16:19:36 XLON
------------ ------------------- ---------
408 588.8 16:19:36 XLON
------------ ------------------- ---------
488 588.6 16:19:37 XLON
------------ ------------------- ---------
650 588.6 16:19:37 XLON
------------ ------------------- ---------
405 588.6 16:19:37 XLON
------------ ------------------- ---------
586 588.6 16:21:48 XLON
------------ ------------------- ---------
378 588.6 16:21:48 XLON
------------ ------------------- ---------
1360 588.6 16:22:15 XLON
------------ ------------------- ---------
1134 588.6 16:22:48 XLON
------------ ------------------- ---------
1005 588.6 16:22:48 XLON
------------ ------------------- ---------
1113 588.6 16:23:06 XLON
------------ ------------------- ---------
1 588.6 16:23:51 XLON
------------ ------------------- ---------
1501 588.6 16:23:51 XLON
------------ ------------------- ---------
564 588.6 16:23:51 XLON
------------ ------------------- ---------
600 588.6 16:23:51 XLON
------------ ------------------- ---------
680 588.6 16:23:51 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
POSBIBRTMTBTBFT
(END) Dow Jones Newswires
November 24, 2022 12:17 ET (17:17 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
