Auto Trader Group plc Transaction in Own Shares (6871H)
26 November 2022 - 4:08AM
UK Regulatory
TIDMAUTO
RNS Number : 6871H
Auto Trader Group plc
25 November 2022
25 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 25
November 2022 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 581.3435p per share:
Number of ordinary shares purchased: 380,000
Highest purchase price paid per share: 584.60p
Lowest purchase price paid per share: 576.40p
Following the above transaction, the Company has 937,200,200
ordinary shares in issue and holds 4,578,618 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 932,621,582 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)
596 580.4 08:12:10 XLON
------------ ------------------- ---------
453 580.4 08:12:10 XLON
------------ ------------------- ---------
1027 581.0 08:13:55 XLON
------------ ------------------- ---------
1016 581.0 08:13:55 XLON
------------ ------------------- ---------
1061 581.4 08:15:36 XLON
------------ ------------------- ---------
550 581.0 08:16:30 XLON
------------ ------------------- ---------
374 581.0 08:16:30 XLON
------------ ------------------- ---------
1096 581.0 08:16:30 XLON
------------ ------------------- ---------
1174 581.0 08:16:56 XLON
------------ ------------------- ---------
320 581.6 08:17:36 XLON
------------ ------------------- ---------
806 581.6 08:17:36 XLON
------------ ------------------- ---------
550 581.8 08:17:36 XLON
------------ ------------------- ---------
567 581.8 08:17:36 XLON
------------ ------------------- ---------
9 581.8 08:17:36 XLON
------------ ------------------- ---------
954 582.4 08:19:00 XLON
------------ ------------------- ---------
163 582.4 08:19:00 XLON
------------ ------------------- ---------
1080 582.4 08:19:00 XLON
------------ ------------------- ---------
1213 583.2 08:20:04 XLON
------------ ------------------- ---------
967 583.2 08:20:04 XLON
------------ ------------------- ---------
619 583.2 08:20:04 XLON
------------ ------------------- ---------
922 582.6 08:20:05 XLON
------------ ------------------- ---------
212 583.4 08:21:25 XLON
------------ ------------------- ---------
700 583.4 08:21:25 XLON
------------ ------------------- ---------
23 583.4 08:21:25 XLON
------------ ------------------- ---------
700 583.2 08:23:11 XLON
------------ ------------------- ---------
365 583.2 08:23:11 XLON
------------ ------------------- ---------
1061 583.0 08:27:19 XLON
------------ ------------------- ---------
984 583.0 08:27:19 XLON
------------ ------------------- ---------
45 582.4 08:27:42 XLON
------------ ------------------- ---------
1110 582.4 08:27:42 XLON
------------ ------------------- ---------
1115 582.8 08:29:02 XLON
------------ ------------------- ---------
219 582.4 08:29:43 XLON
------------ ------------------- ---------
694 582.4 08:29:43 XLON
------------ ------------------- ---------
694 582.4 08:29:43 XLON
------------ ------------------- ---------
189 582.4 08:29:43 XLON
------------ ------------------- ---------
1094 582.4 08:32:12 XLON
------------ ------------------- ---------
204 582.4 08:32:12 XLON
------------ ------------------- ---------
779 582.4 08:32:12 XLON
------------ ------------------- ---------
3 582.0 08:32:18 XLON
------------ ------------------- ---------
1170 582.0 08:32:20 XLON
------------ ------------------- ---------
700 581.6 08:33:03 XLON
------------ ------------------- ---------
275 581.6 08:33:03 XLON
------------ ------------------- ---------
956 581.4 08:36:52 XLON
------------ ------------------- ---------
232 581.0 08:39:03 XLON
------------ ------------------- ---------
786 581.0 08:39:03 XLON
------------ ------------------- ---------
567 582.2 08:41:46 XLON
------------ ------------------- ---------
171 582.2 08:41:46 XLON
------------ ------------------- ---------
390 582.2 08:41:46 XLON
------------ ------------------- ---------
700 582.8 08:45:55 XLON
------------ ------------------- ---------
454 582.8 08:45:55 XLON
------------ ------------------- ---------
1030 582.8 08:45:55 XLON
------------ ------------------- ---------
699 582.8 08:48:20 XLON
------------ ------------------- ---------
269 582.8 08:48:20 XLON
------------ ------------------- ---------
971 582.8 08:48:20 XLON
------------ ------------------- ---------
1114 582.8 08:48:20 XLON
------------ ------------------- ---------
158 582.8 08:48:20 XLON
------------ ------------------- ---------
1096 582.8 08:48:20 XLON
------------ ------------------- ---------
118 582.8 08:51:41 XLON
------------ ------------------- ---------
796 582.8 08:51:41 XLON
------------ ------------------- ---------
1136 582.4 08:52:12 XLON
------------ ------------------- ---------
1064 581.8 08:56:03 XLON
------------ ------------------- ---------
1111 582.2 08:58:01 XLON
------------ ------------------- ---------
346 582.0 08:58:02 XLON
------------ ------------------- ---------
700 582.0 08:58:02 XLON
------------ ------------------- ---------
163 582.0 08:58:02 XLON
------------ ------------------- ---------
1100 582.6 09:03:32 XLON
------------ ------------------- ---------
1094 582.4 09:03:37 XLON
------------ ------------------- ---------
1070 582.4 09:03:37 XLON
------------ ------------------- ---------
1148 583.0 09:05:06 XLON
------------ ------------------- ---------
920 583.0 09:05:06 XLON
------------ ------------------- ---------
1064 583.2 09:12:46 XLON
------------ ------------------- ---------
284 583.2 09:15:46 XLON
------------ ------------------- ---------
197 583.2 09:15:46 XLON
------------ ------------------- ---------
118 583.2 09:15:46 XLON
------------ ------------------- ---------
43 583.2 09:16:46 XLON
------------ ------------------- ---------
567 583.2 09:16:46 XLON
------------ ------------------- ---------
567 583.2 09:16:46 XLON
------------ ------------------- ---------
567 583.0 09:17:41 XLON
------------ ------------------- ---------
65 583.0 09:17:41 XLON
------------ ------------------- ---------
189 583.0 09:18:49 XLON
------------ ------------------- ---------
872 583.0 09:18:49 XLON
------------ ------------------- ---------
118 583.0 09:18:49 XLON
------------ ------------------- ---------
65 583.0 09:18:49 XLON
------------ ------------------- ---------
35 583.0 09:18:49 XLON
------------ ------------------- ---------
242 582.8 09:19:14 XLON
------------ ------------------- ---------
700 582.8 09:19:21 XLON
------------ ------------------- ---------
1034 582.8 09:19:21 XLON
------------ ------------------- ---------
1043 582.6 09:20:13 XLON
------------ ------------------- ---------
182 582.4 09:20:37 XLON
------------ ------------------- ---------
933 582.4 09:20:37 XLON
------------ ------------------- ---------
43 582.0 09:22:18 XLON
------------ ------------------- ---------
5 582.0 09:22:18 XLON
------------ ------------------- ---------
144 582.0 09:22:18 XLON
------------ ------------------- ---------
256 582.0 09:22:18 XLON
------------ ------------------- ---------
560 582.0 09:22:21 XLON
------------ ------------------- ---------
1021 582.2 09:28:09 XLON
------------ ------------------- ---------
449 582.0 09:29:58 XLON
------------ ------------------- ---------
471 582.0 09:29:58 XLON
------------ ------------------- ---------
193 582.0 09:32:08 XLON
------------ ------------------- ---------
891 582.0 09:32:08 XLON
------------ ------------------- ---------
194 582.0 09:36:10 XLON
------------ ------------------- ---------
927 581.8 09:36:14 XLON
------------ ------------------- ---------
438 581.8 09:36:14 XLON
------------ ------------------- ---------
542 581.8 09:36:14 XLON
------------ ------------------- ---------
117 581.8 09:36:14 XLON
------------ ------------------- ---------
24 581.8 09:36:14 XLON
------------ ------------------- ---------
1113 581.8 09:41:23 XLON
------------ ------------------- ---------
949 581.8 09:41:23 XLON
------------ ------------------- ---------
1136 581.8 09:41:53 XLON
------------ ------------------- ---------
1108 581.6 09:42:28 XLON
------------ ------------------- ---------
334 581.6 09:42:28 XLON
------------ ------------------- ---------
293 581.6 09:42:28 XLON
------------ ------------------- ---------
416 581.6 09:42:28 XLON
------------ ------------------- ---------
700 582.0 09:48:03 XLON
------------ ------------------- ---------
216 582.0 09:48:03 XLON
------------ ------------------- ---------
1041 581.4 09:48:24 XLON
------------ ------------------- ---------
112 582.0 09:55:03 XLON
------------ ------------------- ---------
700 582.0 09:55:03 XLON
------------ ------------------- ---------
895 582.0 09:55:03 XLON
------------ ------------------- ---------
515 582.0 09:55:03 XLON
------------ ------------------- ---------
770 582.0 09:55:03 XLON
------------ ------------------- ---------
5 582.0 09:55:03 XLON
------------ ------------------- ---------
1117 581.8 09:57:05 XLON
------------ ------------------- ---------
274 581.6 09:58:39 XLON
------------ ------------------- ---------
753 581.6 09:58:39 XLON
------------ ------------------- ---------
515 582.0 10:00:48 XLON
------------ ------------------- ---------
331 582.0 10:00:48 XLON
------------ ------------------- ---------
79 582.0 10:00:48 XLON
------------ ------------------- ---------
1058 581.8 10:01:28 XLON
------------ ------------------- ---------
1068 581.8 10:05:03 XLON
------------ ------------------- ---------
993 581.6 10:05:05 XLON
------------ ------------------- ---------
922 582.0 10:11:07 XLON
------------ ------------------- ---------
948 582.0 10:11:07 XLON
------------ ------------------- ---------
922 582.6 10:13:22 XLON
------------ ------------------- ---------
1138 582.4 10:13:48 XLON
------------ ------------------- ---------
700 582.4 10:13:48 XLON
------------ ------------------- ---------
331 582.4 10:13:48 XLON
------------ ------------------- ---------
36 582.4 10:13:48 XLON
------------ ------------------- ---------
290 582.0 10:15:27 XLON
------------ ------------------- ---------
385 582.0 10:15:27 XLON
------------ ------------------- ---------
109 582.0 10:16:42 XLON
------------ ------------------- ---------
515 582.6 10:22:36 XLON
------------ ------------------- ---------
513 582.6 10:22:36 XLON
------------ ------------------- ---------
2 582.6 10:22:36 XLON
------------ ------------------- ---------
57 582.6 10:22:36 XLON
------------ ------------------- ---------
1448 582.6 10:22:36 XLON
------------ ------------------- ---------
196 582.6 10:24:55 XLON
------------ ------------------- ---------
1368 582.6 10:24:55 XLON
------------ ------------------- ---------
668 582.8 10:29:06 XLON
------------ ------------------- ---------
262 582.8 10:29:09 XLON
------------ ------------------- ---------
88 582.8 10:29:11 XLON
------------ ------------------- ---------
317 582.8 10:29:20 XLON
------------ ------------------- ---------
700 582.8 10:31:43 XLON
------------ ------------------- ---------
266 582.8 10:31:43 XLON
------------ ------------------- ---------
318 582.8 10:31:43 XLON
------------ ------------------- ---------
600 582.8 10:31:43 XLON
------------ ------------------- ---------
175 582.8 10:31:43 XLON
------------ ------------------- ---------
261 582.6 10:32:00 XLON
------------ ------------------- ---------
46 582.6 10:33:09 XLON
------------ ------------------- ---------
183 583.2 10:35:11 XLON
------------ ------------------- ---------
700 583.2 10:35:11 XLON
------------ ------------------- ---------
575 583.2 10:35:11 XLON
------------ ------------------- ---------
445 583.0 10:35:13 XLON
------------ ------------------- ---------
947 583.0 10:35:13 XLON
------------ ------------------- ---------
700 582.6 10:39:11 XLON
------------ ------------------- ---------
53 582.6 10:39:11 XLON
------------ ------------------- ---------
49 582.6 10:39:11 XLON
------------ ------------------- ---------
85 582.6 10:39:11 XLON
------------ ------------------- ---------
199 582.6 10:39:11 XLON
------------ ------------------- ---------
750 583.2 10:41:24 XLON
------------ ------------------- ---------
323 583.0 10:42:02 XLON
------------ ------------------- ---------
761 583.0 10:42:02 XLON
------------ ------------------- ---------
924 583.2 10:48:56 XLON
------------ ------------------- ---------
750 583.2 10:49:10 XLON
------------ ------------------- ---------
1 583.2 10:49:11 XLON
------------ ------------------- ---------
700 583.4 10:51:58 XLON
------------ ------------------- ---------
366 583.4 10:51:58 XLON
------------ ------------------- ---------
569 583.4 10:51:58 XLON
------------ ------------------- ---------
568 583.4 10:51:58 XLON
------------ ------------------- ---------
253 583.2 10:52:07 XLON
------------ ------------------- ---------
145 583.2 10:53:14 XLON
------------ ------------------- ---------
689 583.2 10:53:14 XLON
------------ ------------------- ---------
1029 583.0 10:56:26 XLON
------------ ------------------- ---------
750 583.0 10:56:26 XLON
------------ ------------------- ---------
451 583.0 10:56:26 XLON
------------ ------------------- ---------
58 583.0 10:56:26 XLON
------------ ------------------- ---------
292 583.0 10:56:26 XLON
------------ ------------------- ---------
742 583.0 10:56:26 XLON
------------ ------------------- ---------
460 583.0 11:01:05 XLON
------------ ------------------- ---------
514 583.6 11:05:26 XLON
------------ ------------------- ---------
523 583.6 11:05:51 XLON
------------ ------------------- ---------
624 583.6 11:05:51 XLON
------------ ------------------- ---------
1354 583.2 11:06:02 XLON
------------ ------------------- ---------
1110 583.2 11:10:04 XLON
------------ ------------------- ---------
1114 584.0 11:16:10 XLON
------------ ------------------- ---------
2021 584.0 11:16:10 XLON
------------ ------------------- ---------
311 584.0 11:16:10 XLON
------------ ------------------- ---------
500 584.0 11:16:10 XLON
------------ ------------------- ---------
245 584.0 11:16:10 XLON
------------ ------------------- ---------
114 584.0 11:16:10 XLON
------------ ------------------- ---------
122 584.0 11:16:10 XLON
------------ ------------------- ---------
230 584.0 11:16:10 XLON
------------ ------------------- ---------
268 584.0 11:16:10 XLON
------------ ------------------- ---------
15 584.0 11:18:58 XLON
------------ ------------------- ---------
17 584.0 11:19:03 XLON
------------ ------------------- ---------
700 584.0 11:19:33 XLON
------------ ------------------- ---------
209 584.0 11:19:33 XLON
------------ ------------------- ---------
1128 584.0 11:24:31 XLON
------------ ------------------- ---------
293 584.0 11:25:31 XLON
------------ ------------------- ---------
114 584.0 11:25:31 XLON
------------ ------------------- ---------
61 584.0 11:25:31 XLON
------------ ------------------- ---------
164 584.0 11:25:31 XLON
------------ ------------------- ---------
14 584.2 11:28:02 XLON
------------ ------------------- ---------
978 584.6 11:30:41 XLON
------------ ------------------- ---------
297 584.6 11:31:04 XLON
------------ ------------------- ---------
1383 584.4 11:31:23 XLON
------------ ------------------- ---------
1139 584.4 11:35:19 XLON
------------ ------------------- ---------
1205 584.2 11:36:02 XLON
------------ ------------------- ---------
1059 584.0 11:37:27 XLON
------------ ------------------- ---------
965 584.0 11:40:10 XLON
------------ ------------------- ---------
811 583.8 11:41:57 XLON
------------ ------------------- ---------
248 583.8 11:41:57 XLON
------------ ------------------- ---------
954 583.6 11:42:02 XLON
------------ ------------------- ---------
311 584.0 11:44:07 XLON
------------ ------------------- ---------
468 584.0 11:44:07 XLON
------------ ------------------- ---------
359 584.0 11:44:07 XLON
------------ ------------------- ---------
1093 583.8 11:47:00 XLON
------------ ------------------- ---------
26 583.6 11:53:56 XLON
------------ ------------------- ---------
144 583.6 11:59:11 XLON
------------ ------------------- ---------
788 583.6 11:59:11 XLON
------------ ------------------- ---------
984 583.6 11:59:11 XLON
------------ ------------------- ---------
1028 583.6 11:59:11 XLON
------------ ------------------- ---------
63 583.6 11:59:11 XLON
------------ ------------------- ---------
935 583.6 12:00:02 XLON
------------ ------------------- ---------
74 583.6 12:00:02 XLON
------------ ------------------- ---------
1081 583.4 12:01:20 XLON
------------ ------------------- ---------
1106 584.2 12:07:47 XLON
------------ ------------------- ---------
918 584.2 12:09:48 XLON
------------ ------------------- ---------
599 584.0 12:10:21 XLON
------------ ------------------- ---------
638 584.0 12:10:21 XLON
------------ ------------------- ---------
776 584.0 12:12:46 XLON
------------ ------------------- ---------
211 584.0 12:12:46 XLON
------------ ------------------- ---------
254 583.8 12:13:08 XLON
------------ ------------------- ---------
659 583.8 12:13:08 XLON
------------ ------------------- ---------
1110 583.4 12:13:08 XLON
------------ ------------------- ---------
1026 583.6 12:15:20 XLON
------------ ------------------- ---------
1091 583.4 12:22:29 XLON
------------ ------------------- ---------
706 583.2 12:25:55 XLON
------------ ------------------- ---------
343 583.2 12:25:55 XLON
------------ ------------------- ---------
1069 583.6 12:29:59 XLON
------------ ------------------- ---------
367 583.6 12:33:23 XLON
------------ ------------------- ---------
657 583.6 12:33:23 XLON
------------ ------------------- ---------
921 583.6 12:33:23 XLON
------------ ------------------- ---------
1116 583.2 12:34:10 XLON
------------ ------------------- ---------
1069 583.0 12:34:17 XLON
------------ ------------------- ---------
1118 582.4 12:42:21 XLON
------------ ------------------- ---------
1086 582.0 12:42:21 XLON
------------ ------------------- ---------
966 582.0 12:44:12 XLON
------------ ------------------- ---------
1095 582.2 12:47:17 XLON
------------ ------------------- ---------
951 582.4 12:52:40 XLON
------------ ------------------- ---------
167 582.4 12:59:39 XLON
------------ ------------------- ---------
700 582.4 13:01:43 XLON
------------ ------------------- ---------
413 582.4 13:01:43 XLON
------------ ------------------- ---------
76 582.4 13:01:43 XLON
------------ ------------------- ---------
582 582.4 13:01:43 XLON
------------ ------------------- ---------
15 582.4 13:01:43 XLON
------------ ------------------- ---------
1104 582.4 13:01:43 XLON
------------ ------------------- ---------
194 582.0 13:01:44 XLON
------------ ------------------- ---------
659 582.0 13:01:47 XLON
------------ ------------------- ---------
465 582.0 13:01:47 XLON
------------ ------------------- ---------
936 582.0 13:02:50 XLON
------------ ------------------- ---------
1065 582.4 13:07:59 XLON
------------ ------------------- ---------
293 582.0 13:08:49 XLON
------------ ------------------- ---------
754 582.0 13:08:52 XLON
------------ ------------------- ---------
1101 582.0 13:11:40 XLON
------------ ------------------- ---------
380 582.0 13:11:40 XLON
------------ ------------------- ---------
443 581.8 13:16:02 XLON
------------ ------------------- ---------
58 581.8 13:16:02 XLON
------------ ------------------- ---------
599 581.8 13:16:02 XLON
------------ ------------------- ---------
985 581.8 13:17:11 XLON
------------ ------------------- ---------
1014 581.6 13:17:15 XLON
------------ ------------------- ---------
1037 582.0 13:20:31 XLON
------------ ------------------- ---------
700 581.6 13:22:23 XLON
------------ ------------------- ---------
264 581.6 13:22:23 XLON
------------ ------------------- ---------
981 581.8 13:26:11 XLON
------------ ------------------- ---------
263 582.0 13:30:20 XLON
------------ ------------------- ---------
575 582.0 13:30:20 XLON
------------ ------------------- ---------
267 582.0 13:30:20 XLON
------------ ------------------- ---------
566 582.0 13:30:20 XLON
------------ ------------------- ---------
492 582.0 13:30:20 XLON
------------ ------------------- ---------
335 582.0 13:30:20 XLON
------------ ------------------- ---------
671 582.0 13:30:20 XLON
------------ ------------------- ---------
1104 581.8 13:34:00 XLON
------------ ------------------- ---------
490 581.8 13:34:49 XLON
------------ ------------------- ---------
521 581.8 13:34:49 XLON
------------ ------------------- ---------
268 582.2 13:41:58 XLON
------------ ------------------- ---------
515 582.2 13:42:46 XLON
------------ ------------------- ---------
441 582.2 13:42:46 XLON
------------ ------------------- ---------
528 582.2 13:42:46 XLON
------------ ------------------- ---------
913 582.2 13:42:48 XLON
------------ ------------------- ---------
545 582.2 13:42:48 XLON
------------ ------------------- ---------
6 582.2 13:45:11 XLON
------------ ------------------- ---------
1543 582.2 13:45:11 XLON
------------ ------------------- ---------
8 582.2 13:45:11 XLON
------------ ------------------- ---------
940 582.2 13:45:11 XLON
------------ ------------------- ---------
1109 582.0 13:46:12 XLON
------------ ------------------- ---------
550 582.0 13:46:12 XLON
------------ ------------------- ---------
257 582.0 13:46:12 XLON
------------ ------------------- ---------
331 582.0 13:46:12 XLON
------------ ------------------- ---------
1 582.0 13:46:12 XLON
------------ ------------------- ---------
331 583.2 13:57:07 XLON
------------ ------------------- ---------
1444 583.2 13:57:07 XLON
------------ ------------------- ---------
319 583.0 13:57:10 XLON
------------ ------------------- ---------
504 583.0 13:57:10 XLON
------------ ------------------- ---------
984 583.0 13:57:10 XLON
------------ ------------------- ---------
494 582.8 13:57:10 XLON
------------ ------------------- ---------
117 582.6 13:57:39 XLON
------------ ------------------- ---------
1054 582.6 13:57:39 XLON
------------ ------------------- ---------
258 582.2 13:58:59 XLON
------------ ------------------- ---------
736 582.2 13:58:59 XLON
------------ ------------------- ---------
948 583.6 14:01:06 XLON
------------ ------------------- ---------
991 583.8 14:01:59 XLON
------------ ------------------- ---------
654 583.6 14:02:21 XLON
------------ ------------------- ---------
425 583.6 14:02:21 XLON
------------ ------------------- ---------
20 582.8 14:04:16 XLON
------------ ------------------- ---------
1074 582.8 14:04:16 XLON
------------ ------------------- ---------
979 583.0 14:06:12 XLON
------------ ------------------- ---------
138 583.2 14:12:21 XLON
------------ ------------------- ---------
568 583.2 14:12:21 XLON
------------ ------------------- ---------
832 583.2 14:12:21 XLON
------------ ------------------- ---------
411 583.2 14:12:21 XLON
------------ ------------------- ---------
115 583.2 14:12:21 XLON
------------ ------------------- ---------
750 583.2 14:12:21 XLON
------------ ------------------- ---------
367 583.2 14:12:21 XLON
------------ ------------------- ---------
122 583.2 14:12:21 XLON
------------ ------------------- ---------
478 583.2 14:12:21 XLON
------------ ------------------- ---------
178 583.2 14:12:21 XLON
------------ ------------------- ---------
108 583.2 14:15:03 XLON
------------ ------------------- ---------
68 583.2 14:15:03 XLON
------------ ------------------- ---------
822 583.2 14:15:03 XLON
------------ ------------------- ---------
505 583.0 14:15:46 XLON
------------ ------------------- ---------
541 583.0 14:15:46 XLON
------------ ------------------- ---------
968 582.2 14:17:35 XLON
------------ ------------------- ---------
189 582.0 14:22:00 XLON
------------ ------------------- ---------
948 582.0 14:22:00 XLON
------------ ------------------- ---------
1086 581.8 14:22:01 XLON
------------ ------------------- ---------
1015 582.0 14:23:11 XLON
------------ ------------------- ---------
107 582.0 14:26:02 XLON
------------ ------------------- ---------
363 582.0 14:26:02 XLON
------------ ------------------- ---------
434 582.2 14:27:26 XLON
------------ ------------------- ---------
323 582.2 14:27:26 XLON
------------ ------------------- ---------
47 582.2 14:27:26 XLON
------------ ------------------- ---------
368 582.0 14:28:05 XLON
------------ ------------------- ---------
558 582.0 14:28:05 XLON
------------ ------------------- ---------
580 582.0 14:30:01 XLON
------------ ------------------- ---------
403 582.0 14:30:01 XLON
------------ ------------------- ---------
945 582.4 14:30:39 XLON
------------ ------------------- ---------
1274 582.0 14:30:50 XLON
------------ ------------------- ---------
566 582.4 14:31:23 XLON
------------ ------------------- ---------
362 582.4 14:31:23 XLON
------------ ------------------- ---------
256 582.4 14:31:23 XLON
------------ ------------------- ---------
23 582.4 14:31:23 XLON
------------ ------------------- ---------
739 582.4 14:31:23 XLON
------------ ------------------- ---------
1053 582.2 14:31:40 XLON
------------ ------------------- ---------
937 582.0 14:33:27 XLON
------------ ------------------- ---------
825 581.8 14:33:40 XLON
------------ ------------------- ---------
453 581.8 14:33:40 XLON
------------ ------------------- ---------
1056 581.8 14:34:16 XLON
------------ ------------------- ---------
528 581.8 14:34:42 XLON
------------ ------------------- ---------
440 581.8 14:34:42 XLON
------------ ------------------- ---------
928 581.8 14:34:42 XLON
------------ ------------------- ---------
212 582.2 14:36:31 XLON
------------ ------------------- ---------
102 582.2 14:36:31 XLON
------------ ------------------- ---------
665 582.2 14:36:40 XLON
------------ ------------------- ---------
1100 582.2 14:36:40 XLON
------------ ------------------- ---------
484 581.8 14:36:44 XLON
------------ ------------------- ---------
466 581.8 14:36:44 XLON
------------ ------------------- ---------
943 581.6 14:38:02 XLON
------------ ------------------- ---------
452 581.4 14:38:12 XLON
------------ ------------------- ---------
131 581.4 14:38:12 XLON
------------ ------------------- ---------
398 581.4 14:38:12 XLON
------------ ------------------- ---------
1046 581.6 14:38:58 XLON
------------ ------------------- ---------
948 581.4 14:40:09 XLON
------------ ------------------- ---------
980 581.4 14:40:52 XLON
------------ ------------------- ---------
1022 581.2 14:41:51 XLON
------------ ------------------- ---------
973 581.0 14:42:02 XLON
------------ ------------------- ---------
1056 580.8 14:43:00 XLON
------------ ------------------- ---------
1018 580.6 14:43:49 XLON
------------ ------------------- ---------
600 582.0 14:47:10 XLON
------------ ------------------- ---------
185 582.0 14:47:10 XLON
------------ ------------------- ---------
642 582.0 14:47:10 XLON
------------ ------------------- ---------
349 582.0 14:47:10 XLON
------------ ------------------- ---------
480 582.0 14:47:10 XLON
------------ ------------------- ---------
101 582.0 14:47:10 XLON
------------ ------------------- ---------
555 582.0 14:47:10 XLON
------------ ------------------- ---------
889 582.4 14:49:02 XLON
------------ ------------------- ---------
164 582.4 14:49:02 XLON
------------ ------------------- ---------
1192 582.2 14:49:08 XLON
------------ ------------------- ---------
646 581.8 14:49:24 XLON
------------ ------------------- ---------
363 581.8 14:49:24 XLON
------------ ------------------- ---------
39 582.0 14:52:02 XLON
------------ ------------------- ---------
1080 582.0 14:52:02 XLON
------------ ------------------- ---------
520 582.0 14:54:02 XLON
------------ ------------------- ---------
355 582.0 14:54:02 XLON
------------ ------------------- ---------
526 582.0 14:54:02 XLON
------------ ------------------- ---------
1224 581.8 14:54:28 XLON
------------ ------------------- ---------
168 581.8 14:55:05 XLON
------------ ------------------- ---------
700 581.8 14:55:05 XLON
------------ ------------------- ---------
148 581.8 14:55:05 XLON
------------ ------------------- ---------
475 581.8 14:55:05 XLON
------------ ------------------- ---------
515 581.8 14:55:05 XLON
------------ ------------------- ---------
90 581.8 14:55:05 XLON
------------ ------------------- ---------
1190 581.8 14:59:02 XLON
------------ ------------------- ---------
1125 581.8 14:59:53 XLON
------------ ------------------- ---------
566 581.6 14:59:53 XLON
------------ ------------------- ---------
367 581.6 14:59:53 XLON
------------ ------------------- ---------
61 581.6 14:59:53 XLON
------------ ------------------- ---------
1027 581.6 14:59:53 XLON
------------ ------------------- ---------
1121 579.6 15:01:21 XLON
------------ ------------------- ---------
1355 579.4 15:02:00 XLON
------------ ------------------- ---------
417 578.8 15:02:10 XLON
------------ ------------------- ---------
1030 578.8 15:02:10 XLON
------------ ------------------- ---------
689 578.6 15:02:33 XLON
------------ ------------------- ---------
272 578.6 15:02:33 XLON
------------ ------------------- ---------
553 578.4 15:03:42 XLON
------------ ------------------- ---------
510 578.4 15:03:42 XLON
------------ ------------------- ---------
1000 577.8 15:04:39 XLON
------------ ------------------- ---------
118 577.8 15:04:39 XLON
------------ ------------------- ---------
337 577.8 15:04:39 XLON
------------ ------------------- ---------
1049 578.2 15:06:38 XLON
------------ ------------------- ---------
1100 578.2 15:06:38 XLON
------------ ------------------- ---------
1351 577.8 15:06:50 XLON
------------ ------------------- ---------
159 577.4 15:06:55 XLON
------------ ------------------- ---------
970 577.4 15:06:55 XLON
------------ ------------------- ---------
289 576.4 15:08:03 XLON
------------ ------------------- ---------
719 576.4 15:08:03 XLON
------------ ------------------- ---------
1126 577.0 15:11:15 XLON
------------ ------------------- ---------
616 577.8 15:12:50 XLON
------------ ------------------- ---------
362 577.8 15:12:50 XLON
------------ ------------------- ---------
681 577.6 15:13:50 XLON
------------ ------------------- ---------
403 577.6 15:13:50 XLON
------------ ------------------- ---------
700 577.2 15:14:30 XLON
------------ ------------------- ---------
327 577.2 15:14:30 XLON
------------ ------------------- ---------
1041 577.6 15:18:56 XLON
------------ ------------------- ---------
750 577.6 15:18:56 XLON
------------ ------------------- ---------
497 577.6 15:18:56 XLON
------------ ------------------- ---------
250 577.4 15:21:13 XLON
------------ ------------------- ---------
700 577.4 15:21:13 XLON
------------ ------------------- ---------
33 577.4 15:21:13 XLON
------------ ------------------- ---------
290 577.4 15:21:13 XLON
------------ ------------------- ---------
1025 577.4 15:21:13 XLON
------------ ------------------- ---------
1735 578.0 15:23:51 XLON
------------ ------------------- ---------
934 578.6 15:25:01 XLON
------------ ------------------- ---------
1025 578.6 15:25:01 XLON
------------ ------------------- ---------
1027 578.6 15:25:01 XLON
------------ ------------------- ---------
650 578.6 15:25:01 XLON
------------ ------------------- ---------
955 578.8 15:26:26 XLON
------------ ------------------- ---------
1278 578.6 15:26:47 XLON
------------ ------------------- ---------
1098 578.4 15:27:11 XLON
------------ ------------------- ---------
31 578.4 15:27:11 XLON
------------ ------------------- ---------
401 578.2 15:28:05 XLON
------------ ------------------- ---------
572 578.2 15:28:05 XLON
------------ ------------------- ---------
1036 577.8 15:31:58 XLON
------------ ------------------- ---------
97 577.8 15:31:58 XLON
------------ ------------------- ---------
876 577.6 15:32:05 XLON
------------ ------------------- ---------
310 577.6 15:32:05 XLON
------------ ------------------- ---------
142 577.6 15:32:05 XLON
------------ ------------------- ---------
80 577.4 15:33:06 XLON
------------ ------------------- ---------
700 577.4 15:33:06 XLON
------------ ------------------- ---------
251 577.4 15:33:06 XLON
------------ ------------------- ---------
433 577.2 15:33:15 XLON
------------ ------------------- ---------
474 577.2 15:33:15 XLON
------------ ------------------- ---------
42 577.2 15:33:15 XLON
------------ ------------------- ---------
380 577.6 15:37:01 XLON
------------ ------------------- ---------
320 577.6 15:37:01 XLON
------------ ------------------- ---------
952 577.4 15:37:02 XLON
------------ ------------------- ---------
375 577.4 15:37:02 XLON
------------ ------------------- ---------
566 577.4 15:37:02 XLON
------------ ------------------- ---------
157 577.4 15:37:02 XLON
------------ ------------------- ---------
350 577.4 15:37:02 XLON
------------ ------------------- ---------
566 577.4 15:37:02 XLON
------------ ------------------- ---------
160 577.4 15:37:02 XLON
------------ ------------------- ---------
929 576.8 15:38:03 XLON
------------ ------------------- ---------
546 576.8 15:38:04 XLON
------------ ------------------- ---------
510 576.8 15:38:04 XLON
------------ ------------------- ---------
341 577.0 15:39:45 XLON
------------ ------------------- ---------
696 577.0 15:39:45 XLON
------------ ------------------- ---------
1124 577.0 15:44:26 XLON
------------ ------------------- ---------
700 577.0 15:45:36 XLON
------------ ------------------- ---------
245 577.0 15:45:36 XLON
------------ ------------------- ---------
1085 577.0 15:48:02 XLON
------------ ------------------- ---------
1105 577.4 15:50:43 XLON
------------ ------------------- ---------
1237 577.4 15:50:43 XLON
------------ ------------------- ---------
3795 578.0 15:52:27 XLON
------------ ------------------- ---------
700 578.0 15:52:27 XLON
------------ ------------------- ---------
192 578.0 15:52:27 XLON
------------ ------------------- ---------
187 578.0 15:52:27 XLON
------------ ------------------- ---------
913 578.0 15:52:27 XLON
------------ ------------------- ---------
480 578.0 15:52:27 XLON
------------ ------------------- ---------
370 578.0 15:52:27 XLON
------------ ------------------- ---------
1104 578.0 15:54:19 XLON
------------ ------------------- ---------
928 578.0 15:54:19 XLON
------------ ------------------- ---------
386 578.0 15:54:19 XLON
------------ ------------------- ---------
1483 578.8 15:59:30 XLON
------------ ------------------- ---------
3297 578.8 15:59:30 XLON
------------ ------------------- ---------
65 579.0 15:59:31 XLON
------------ ------------------- ---------
1819 579.6 16:00:20 XLON
------------ ------------------- ---------
432 579.6 16:00:20 XLON
------------ ------------------- ---------
936 579.6 16:00:20 XLON
------------ ------------------- ---------
700 579.4 16:00:21 XLON
------------ ------------------- ---------
295 579.4 16:00:21 XLON
------------ ------------------- ---------
290 579.4 16:00:21 XLON
------------ ------------------- ---------
1116 579.4 16:00:21 XLON
------------ ------------------- ---------
552 579.8 16:02:32 XLON
------------ ------------------- ---------
37 580.0 16:02:36 XLON
------------ ------------------- ---------
3995 580.0 16:02:36 XLON
------------ ------------------- ---------
431 580.0 16:02:36 XLON
------------ ------------------- ---------
35 580.2 16:02:45 XLON
------------ ------------------- ---------
1371 580.2 16:02:45 XLON
------------ ------------------- ---------
750 580.2 16:02:45 XLON
------------ ------------------- ---------
1038 580.2 16:02:45 XLON
------------ ------------------- ---------
346 580.4 16:03:47 XLON
------------ ------------------- ---------
246 580.4 16:03:47 XLON
------------ ------------------- ---------
508 580.4 16:03:47 XLON
------------ ------------------- ---------
1060 580.6 16:04:16 XLON
------------ ------------------- ---------
864 580.4 16:04:28 XLON
------------ ------------------- ---------
98 580.4 16:04:28 XLON
------------ ------------------- ---------
79 580.4 16:04:28 XLON
------------ ------------------- ---------
1016 580.4 16:04:28 XLON
------------ ------------------- ---------
1819 580.2 16:04:58 XLON
------------ ------------------- ---------
348 580.0 16:04:58 XLON
------------ ------------------- ---------
331 580.2 16:04:58 XLON
------------ ------------------- ---------
315 580.2 16:04:58 XLON
------------ ------------------- ---------
36 580.2 16:04:58 XLON
------------ ------------------- ---------
536 580.2 16:04:58 XLON
------------ ------------------- ---------
363 580.2 16:04:58 XLON
------------ ------------------- ---------
28 580.2 16:04:58 XLON
------------ ------------------- ---------
544 580.2 16:04:58 XLON
------------ ------------------- ---------
411 580.2 16:04:58 XLON
------------ ------------------- ---------
588 580.0 16:07:03 XLON
------------ ------------------- ---------
369 580.0 16:07:03 XLON
------------ ------------------- ---------
1550 579.8 16:07:20 XLON
------------ ------------------- ---------
960 579.8 16:09:56 XLON
------------ ------------------- ---------
992 579.8 16:09:56 XLON
------------ ------------------- ---------
95 579.8 16:09:56 XLON
------------ ------------------- ---------
1292 579.8 16:09:56 XLON
------------ ------------------- ---------
1241 579.8 16:11:10 XLON
------------ ------------------- ---------
651 579.8 16:11:10 XLON
------------ ------------------- ---------
440 579.8 16:11:10 XLON
------------ ------------------- ---------
622 579.8 16:11:10 XLON
------------ ------------------- ---------
362 579.8 16:12:40 XLON
------------ ------------------- ---------
933 579.8 16:12:40 XLON
------------ ------------------- ---------
1282 579.8 16:12:40 XLON
------------ ------------------- ---------
5014 580.4 16:15:02 XLON
------------ ------------------- ---------
885 580.2 16:15:02 XLON
------------ ------------------- ---------
166 580.2 16:15:02 XLON
------------ ------------------- ---------
490 580.2 16:15:02 XLON
------------ ------------------- ---------
850 580.2 16:15:03 XLON
------------ ------------------- ---------
358 580.2 16:15:03 XLON
------------ ------------------- ---------
3847 580.6 16:17:18 XLON
------------ ------------------- ---------
555 580.6 16:17:18 XLON
------------ ------------------- ---------
287 580.8 16:17:47 XLON
------------ ------------------- ---------
660 580.8 16:17:53 XLON
------------ ------------------- ---------
131 580.8 16:17:55 XLON
------------ ------------------- ---------
3 580.8 16:17:57 XLON
------------ ------------------- ---------
169 580.8 16:17:59 XLON
------------ ------------------- ---------
932 580.8 16:18:01 XLON
------------ ------------------- ---------
450 580.8 16:18:16 XLON
------------ ------------------- ---------
727 580.8 16:18:16 XLON
------------ ------------------- ---------
1268 580.6 16:18:39 XLON
------------ ------------------- ---------
1089 580.6 16:18:39 XLON
------------ ------------------- ---------
1375 580.4 16:19:25 XLON
------------ ------------------- ---------
332 580.4 16:19:25 XLON
------------ ------------------- ---------
664 580.4 16:19:25 XLON
------------ ------------------- ---------
293 580.4 16:19:25 XLON
------------ ------------------- ---------
258 580.4 16:19:25 XLON
------------ ------------------- ---------
967 580.2 16:19:46 XLON
------------ ------------------- ---------
327 580.2 16:21:35 XLON
------------ ------------------- ---------
27 580.4 16:22:00 XLON
------------ ------------------- ---------
214 580.4 16:22:00 XLON
------------ ------------------- ---------
395 580.4 16:22:00 XLON
------------ ------------------- ---------
1290 580.4 16:22:05 XLON
------------ ------------------- ---------
88 580.4 16:22:11 XLON
------------ ------------------- ---------
41 580.4 16:22:11 XLON
------------ ------------------- ---------
83 580.4 16:22:11 XLON
------------ ------------------- ---------
1946 580.4 16:22:11 XLON
------------ ------------------- ---------
1087 580.4 16:22:11 XLON
------------ ------------------- ---------
812 580.4 16:22:11 XLON
------------ ------------------- ---------
355 580.4 16:22:40 XLON
------------ ------------------- ---------
570 580.4 16:22:40 XLON
------------ ------------------- ---------
168 580.4 16:22:40 XLON
------------ ------------------- ---------
642 580.4 16:22:40 XLON
------------ ------------------- ---------
270 580.6 16:23:17 XLON
------------ ------------------- ---------
469 580.6 16:23:17 XLON
------------ ------------------- ---------
700 580.6 16:23:17 XLON
------------ ------------------- ---------
2765 580.6 16:23:17 XLON
------------ ------------------- ---------
2 580.6 16:23:32 XLON
------------ ------------------- ---------
794 580.6 16:23:32 XLON
------------ ------------------- ---------
600 580.6 16:23:47 XLON
------------ ------------------- ---------
315 580.6 16:23:47 XLON
------------ ------------------- ---------
275 580.6 16:23:47 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
POSBABRTMTMTBPT
(END) Dow Jones Newswires
November 25, 2022 12:08 ET (17:08 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
