Auto Trader Group plc Transaction in Own Shares (9834H)
30 November 2022 - 03:59AM
UK Regulatory
TIDMAUTO
RNS Number : 9834H
Auto Trader Group plc
29 November 2022
29 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 29
November 2022 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 570.1531p per share:
Number of ordinary shares purchased: 300,000
Highest purchase price paid per share: 572.40p
Lowest purchase price paid per share: 567.60p
Following the above transaction, the Company has 936,600,200
ordinary shares in issue and holds 4,578,618 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 932,021,582 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)
1051 570.2 08:15:50 XLON
------------ ------------------- ---------
1139 570.2 08:15:50 XLON
------------ ------------------- ---------
66 569.8 08:15:51 XLON
------------ ------------------- ---------
998 569.8 08:15:51 XLON
------------ ------------------- ---------
970 570.6 08:19:02 XLON
------------ ------------------- ---------
71 570.6 08:19:02 XLON
------------ ------------------- ---------
176 570.4 08:19:04 XLON
------------ ------------------- ---------
1505 570.4 08:19:04 XLON
------------ ------------------- ---------
799 570.4 08:20:43 XLON
------------ ------------------- ---------
280 570.4 08:20:43 XLON
------------ ------------------- ---------
559 570.4 08:22:23 XLON
------------ ------------------- ---------
544 570.4 08:22:23 XLON
------------ ------------------- ---------
1090 570.2 08:23:37 XLON
------------ ------------------- ---------
1059 569.8 08:25:00 XLON
------------ ------------------- ---------
660 569.8 08:26:46 XLON
------------ ------------------- ---------
444 569.8 08:26:46 XLON
------------ ------------------- ---------
1120 569.2 08:28:12 XLON
------------ ------------------- ---------
1139 569.8 08:30:18 XLON
------------ ------------------- ---------
799 571.6 08:36:28 XLON
------------ ------------------- ---------
281 571.6 08:36:28 XLON
------------ ------------------- ---------
794 572.0 08:38:43 XLON
------------ ------------------- ---------
257 572.0 08:38:43 XLON
------------ ------------------- ---------
1004 572.4 08:46:59 XLON
------------ ------------------- ---------
1087 572.4 08:47:48 XLON
------------ ------------------- ---------
1138 572.0 08:48:03 XLON
------------ ------------------- ---------
972 571.4 08:52:00 XLON
------------ ------------------- ---------
1073 571.2 08:52:00 XLON
------------ ------------------- ---------
1006 570.0 08:56:00 XLON
------------ ------------------- ---------
1061 570.0 09:00:21 XLON
------------ ------------------- ---------
698 569.8 09:00:21 XLON
------------ ------------------- ---------
317 569.8 09:00:21 XLON
------------ ------------------- ---------
86 569.8 09:00:22 XLON
------------ ------------------- ---------
50 569.8 09:00:30 XLON
------------ ------------------- ---------
1105 570.2 09:04:28 XLON
------------ ------------------- ---------
782 569.8 09:07:17 XLON
------------ ------------------- ---------
321 569.8 09:07:17 XLON
------------ ------------------- ---------
790 569.8 09:12:01 XLON
------------ ------------------- ---------
243 569.8 09:12:01 XLON
------------ ------------------- ---------
1090 569.6 09:13:10 XLON
------------ ------------------- ---------
197 569.8 09:17:08 XLON
------------ ------------------- ---------
906 569.8 09:17:08 XLON
------------ ------------------- ---------
1072 569.8 09:19:13 XLON
------------ ------------------- ---------
159 569.8 09:19:13 XLON
------------ ------------------- ---------
967 569.6 09:20:08 XLON
------------ ------------------- ---------
1043 569.8 09:23:21 XLON
------------ ------------------- ---------
1107 569.8 09:24:16 XLON
------------ ------------------- ---------
176 569.4 09:24:54 XLON
------------ ------------------- ---------
790 569.4 09:24:54 XLON
------------ ------------------- ---------
996 569.4 09:27:54 XLON
------------ ------------------- ---------
1138 569.4 09:30:17 XLON
------------ ------------------- ---------
953 569.6 09:34:01 XLON
------------ ------------------- ---------
750 569.4 09:34:01 XLON
------------ ------------------- ---------
369 569.4 09:34:01 XLON
------------ ------------------- ---------
3 569.6 09:34:01 XLON
------------ ------------------- ---------
363 569.6 09:34:01 XLON
------------ ------------------- ---------
331 569.6 09:34:01 XLON
------------ ------------------- ---------
444 569.6 09:34:01 XLON
------------ ------------------- ---------
995 570.0 09:37:29 XLON
------------ ------------------- ---------
1066 570.2 09:41:15 XLON
------------ ------------------- ---------
1107 569.8 09:41:23 XLON
------------ ------------------- ---------
1107 569.8 09:43:15 XLON
------------ ------------------- ---------
953 569.8 09:44:15 XLON
------------ ------------------- ---------
500 569.8 09:44:15 XLON
------------ ------------------- ---------
935 569.6 09:46:12 XLON
------------ ------------------- ---------
32 569.6 09:46:12 XLON
------------ ------------------- ---------
37 569.6 09:46:13 XLON
------------ ------------------- ---------
72 569.4 09:50:08 XLON
------------ ------------------- ---------
1080 569.4 09:50:08 XLON
------------ ------------------- ---------
394 569.2 09:52:37 XLON
------------ ------------------- ---------
576 569.2 09:52:37 XLON
------------ ------------------- ---------
159 569.2 09:52:37 XLON
------------ ------------------- ---------
1096 569.8 09:59:45 XLON
------------ ------------------- ---------
1032 570.4 10:02:59 XLON
------------ ------------------- ---------
1155 571.0 10:10:46 XLON
------------ ------------------- ---------
4 571.2 10:11:38 XLON
------------ ------------------- ---------
369 571.2 10:11:38 XLON
------------ ------------------- ---------
299 571.2 10:11:39 XLON
------------ ------------------- ---------
1578 571.0 10:11:41 XLON
------------ ------------------- ---------
750 570.8 10:11:41 XLON
------------ ------------------- ---------
291 571.0 10:11:41 XLON
------------ ------------------- ---------
459 571.0 10:11:41 XLON
------------ ------------------- ---------
331 571.0 10:11:41 XLON
------------ ------------------- ---------
85 571.0 10:11:41 XLON
------------ ------------------- ---------
171 571.0 10:11:41 XLON
------------ ------------------- ---------
119 571.0 10:15:28 XLON
------------ ------------------- ---------
419 572.0 10:20:40 XLON
------------ ------------------- ---------
515 572.0 10:20:40 XLON
------------ ------------------- ---------
50 572.0 10:20:40 XLON
------------ ------------------- ---------
170 572.0 10:20:40 XLON
------------ ------------------- ---------
971 572.0 10:20:40 XLON
------------ ------------------- ---------
750 572.0 10:20:40 XLON
------------ ------------------- ---------
286 572.0 10:20:40 XLON
------------ ------------------- ---------
726 571.8 10:20:41 XLON
------------ ------------------- ---------
361 571.8 10:20:41 XLON
------------ ------------------- ---------
199 570.2 10:30:04 XLON
------------ ------------------- ---------
991 571.2 10:34:19 XLON
------------ ------------------- ---------
1054 571.2 10:37:51 XLON
------------ ------------------- ---------
218 571.2 10:41:09 XLON
------------ ------------------- ---------
879 571.2 10:41:09 XLON
------------ ------------------- ---------
1051 571.2 10:44:21 XLON
------------ ------------------- ---------
279 570.8 10:45:28 XLON
------------ ------------------- ---------
482 570.8 10:45:33 XLON
------------ ------------------- ---------
242 570.8 10:47:36 XLON
------------ ------------------- ---------
1017 570.8 10:49:21 XLON
------------ ------------------- ---------
3 570.4 10:51:42 XLON
------------ ------------------- ---------
800 570.4 10:52:02 XLON
------------ ------------------- ---------
295 570.4 10:52:02 XLON
------------ ------------------- ---------
970 570.2 10:54:19 XLON
------------ ------------------- ---------
968 570.0 10:55:05 XLON
------------ ------------------- ---------
1071 570.2 11:03:14 XLON
------------ ------------------- ---------
68 570.2 11:09:41 XLON
------------ ------------------- ---------
68 570.2 11:09:59 XLON
------------ ------------------- ---------
376 570.4 11:10:55 XLON
------------ ------------------- ---------
734 570.4 11:10:55 XLON
------------ ------------------- ---------
1206 570.2 11:11:37 XLON
------------ ------------------- ---------
365 570.0 11:11:46 XLON
------------ ------------------- ---------
602 570.0 11:11:46 XLON
------------ ------------------- ---------
955 570.4 11:16:26 XLON
------------ ------------------- ---------
135 570.4 11:16:26 XLON
------------ ------------------- ---------
1004 570.8 11:18:01 XLON
------------ ------------------- ---------
176 570.6 11:18:18 XLON
------------ ------------------- ---------
879 570.6 11:18:18 XLON
------------ ------------------- ---------
800 570.2 11:19:33 XLON
------------ ------------------- ---------
285 570.2 11:19:33 XLON
------------ ------------------- ---------
1174 570.4 11:23:40 XLON
------------ ------------------- ---------
619 570.2 11:30:40 XLON
------------ ------------------- ---------
518 570.2 11:30:40 XLON
------------ ------------------- ---------
997 570.0 11:30:40 XLON
------------ ------------------- ---------
105 570.0 11:30:40 XLON
------------ ------------------- ---------
1037 569.8 11:30:46 XLON
------------ ------------------- ---------
212 570.4 11:37:58 XLON
------------ ------------------- ---------
779 570.4 11:37:58 XLON
------------ ------------------- ---------
663 570.8 11:39:08 XLON
------------ ------------------- ---------
484 570.8 11:39:08 XLON
------------ ------------------- ---------
1096 570.8 11:40:16 XLON
------------ ------------------- ---------
1108 570.6 11:42:37 XLON
------------ ------------------- ---------
49 570.8 11:44:17 XLON
------------ ------------------- ---------
525 570.8 11:44:17 XLON
------------ ------------------- ---------
36 570.8 11:44:17 XLON
------------ ------------------- ---------
403 570.8 11:44:27 XLON
------------ ------------------- ---------
964 570.8 11:44:27 XLON
------------ ------------------- ---------
363 570.6 11:45:54 XLON
------------ ------------------- ---------
761 570.6 11:45:54 XLON
------------ ------------------- ---------
750 571.2 11:58:21 XLON
------------ ------------------- ---------
51 571.0 11:58:21 XLON
------------ ------------------- ---------
405 571.2 12:00:17 XLON
------------ ------------------- ---------
576 571.2 12:00:17 XLON
------------ ------------------- ---------
576 571.2 12:00:17 XLON
------------ ------------------- ---------
964 571.0 12:00:17 XLON
------------ ------------------- ---------
1044 571.0 12:03:48 XLON
------------ ------------------- ---------
955 571.0 12:03:48 XLON
------------ ------------------- ---------
1071 570.8 12:04:05 XLON
------------ ------------------- ---------
1130 570.6 12:04:08 XLON
------------ ------------------- ---------
951 571.0 12:07:36 XLON
------------ ------------------- ---------
827 570.8 12:09:39 XLON
------------ ------------------- ---------
200 570.8 12:09:39 XLON
------------ ------------------- ---------
6 570.8 12:10:16 XLON
------------ ------------------- ---------
1156 571.0 12:17:00 XLON
------------ ------------------- ---------
424 570.6 12:17:01 XLON
------------ ------------------- ---------
851 570.6 12:17:01 XLON
------------ ------------------- ---------
73 571.0 12:22:17 XLON
------------ ------------------- ---------
963 571.0 12:23:05 XLON
------------ ------------------- ---------
204 571.0 12:26:06 XLON
------------ ------------------- ---------
26 571.0 12:26:06 XLON
------------ ------------------- ---------
199 571.2 12:26:52 XLON
------------ ------------------- ---------
800 571.2 12:26:56 XLON
------------ ------------------- ---------
29 571.2 12:26:56 XLON
------------ ------------------- ---------
1314 571.0 12:29:20 XLON
------------ ------------------- ---------
1033 571.0 12:29:20 XLON
------------ ------------------- ---------
107 571.0 12:29:20 XLON
------------ ------------------- ---------
69 570.6 12:30:15 XLON
------------ ------------------- ---------
1049 570.6 12:30:46 XLON
------------ ------------------- ---------
6 570.6 12:31:25 XLON
------------ ------------------- ---------
506 570.6 12:31:25 XLON
------------ ------------------- ---------
601 570.6 12:31:25 XLON
------------ ------------------- ---------
121 570.8 12:34:34 XLON
------------ ------------------- ---------
1039 570.8 12:34:34 XLON
------------ ------------------- ---------
969 570.6 12:34:34 XLON
------------ ------------------- ---------
517 570.4 12:39:13 XLON
------------ ------------------- ---------
591 570.4 12:39:13 XLON
------------ ------------------- ---------
982 570.2 12:42:58 XLON
------------ ------------------- ---------
1102 570.2 12:44:41 XLON
------------ ------------------- ---------
819 569.8 12:46:48 XLON
------------ ------------------- ---------
1 569.8 12:46:48 XLON
------------ ------------------- ---------
227 569.8 12:46:48 XLON
------------ ------------------- ---------
992 570.6 12:54:01 XLON
------------ ------------------- ---------
318 570.8 13:00:02 XLON
------------ ------------------- ---------
81 570.8 13:00:03 XLON
------------ ------------------- ---------
990 570.6 13:01:30 XLON
------------ ------------------- ---------
1168 570.6 13:01:30 XLON
------------ ------------------- ---------
1035 570.4 13:02:09 XLON
------------ ------------------- ---------
967 570.2 13:02:41 XLON
------------ ------------------- ---------
56 570.4 13:06:04 XLON
------------ ------------------- ---------
956 570.4 13:06:04 XLON
------------ ------------------- ---------
1171 570.0 13:07:22 XLON
------------ ------------------- ---------
1106 570.0 13:10:24 XLON
------------ ------------------- ---------
1175 568.6 13:12:43 XLON
------------ ------------------- ---------
983 567.8 13:13:30 XLON
------------ ------------------- ---------
1115 567.6 13:14:51 XLON
------------ ------------------- ---------
1046 568.2 13:17:05 XLON
------------ ------------------- ---------
1107 568.2 13:17:22 XLON
------------ ------------------- ---------
415 569.8 13:26:01 XLON
------------ ------------------- ---------
800 569.8 13:26:12 XLON
------------ ------------------- ---------
206 569.8 13:26:12 XLON
------------ ------------------- ---------
981 569.6 13:26:23 XLON
------------ ------------------- ---------
1099 569.6 13:26:23 XLON
------------ ------------------- ---------
43 569.8 13:30:57 XLON
------------ ------------------- ---------
1042 569.8 13:30:57 XLON
------------ ------------------- ---------
500 569.8 13:32:27 XLON
------------ ------------------- ---------
1413 569.8 13:33:10 XLON
------------ ------------------- ---------
433 569.8 13:33:10 XLON
------------ ------------------- ---------
680 569.8 13:33:10 XLON
------------ ------------------- ---------
576 569.8 13:33:10 XLON
------------ ------------------- ---------
401 569.8 13:33:10 XLON
------------ ------------------- ---------
156 569.8 13:33:10 XLON
------------ ------------------- ---------
404 569.8 13:33:10 XLON
------------ ------------------- ---------
331 569.8 13:33:10 XLON
------------ ------------------- ---------
223 569.8 13:33:10 XLON
------------ ------------------- ---------
1117 569.8 13:35:03 XLON
------------ ------------------- ---------
584 569.6 13:35:19 XLON
------------ ------------------- ---------
618 569.6 13:35:19 XLON
------------ ------------------- ---------
1122 569.8 13:37:35 XLON
------------ ------------------- ---------
1059 569.8 13:37:35 XLON
------------ ------------------- ---------
323 569.8 13:38:06 XLON
------------ ------------------- ---------
679 569.8 13:38:06 XLON
------------ ------------------- ---------
431 569.8 13:38:22 XLON
------------ ------------------- ---------
685 569.8 13:38:22 XLON
------------ ------------------- ---------
982 569.6 13:39:57 XLON
------------ ------------------- ---------
1165 569.6 13:40:54 XLON
------------ ------------------- ---------
10 570.2 13:47:30 XLON
------------ ------------------- ---------
445 570.2 13:47:30 XLON
------------ ------------------- ---------
1136 570.2 13:48:00 XLON
------------ ------------------- ---------
1017 570.2 13:48:53 XLON
------------ ------------------- ---------
606 570.2 13:49:55 XLON
------------ ------------------- ---------
419 570.2 13:49:55 XLON
------------ ------------------- ---------
378 570.2 13:49:55 XLON
------------ ------------------- ---------
641 570.2 13:49:55 XLON
------------ ------------------- ---------
1040 570.2 13:54:17 XLON
------------ ------------------- ---------
1088 570.0 13:54:44 XLON
------------ ------------------- ---------
750 570.6 14:00:44 XLON
------------ ------------------- ---------
799 570.4 14:02:05 XLON
------------ ------------------- ---------
259 570.4 14:02:05 XLON
------------ ------------------- ---------
1037 570.2 14:03:55 XLON
------------ ------------------- ---------
1168 570.2 14:05:29 XLON
------------ ------------------- ---------
724 570.0 14:05:55 XLON
------------ ------------------- ---------
524 570.0 14:05:55 XLON
------------ ------------------- ---------
1145 569.8 14:05:56 XLON
------------ ------------------- ---------
79 569.8 14:07:08 XLON
------------ ------------------- ---------
9 570.2 14:13:10 XLON
------------ ------------------- ---------
103 570.2 14:13:10 XLON
------------ ------------------- ---------
1 570.2 14:13:10 XLON
------------ ------------------- ---------
16 570.2 14:13:10 XLON
------------ ------------------- ---------
1 570.2 14:13:10 XLON
------------ ------------------- ---------
277 570.2 14:13:10 XLON
------------ ------------------- ---------
568 570.2 14:13:42 XLON
------------ ------------------- ---------
384 570.2 14:13:42 XLON
------------ ------------------- ---------
1222 570.2 14:14:21 XLON
------------ ------------------- ---------
1069 570.2 14:14:21 XLON
------------ ------------------- ---------
1170 570.0 14:15:21 XLON
------------ ------------------- ---------
421 570.0 14:15:21 XLON
------------ ------------------- ---------
614 570.0 14:15:21 XLON
------------ ------------------- ---------
1114 570.0 14:17:44 XLON
------------ ------------------- ---------
596 569.6 14:18:40 XLON
------------ ------------------- ---------
531 569.6 14:18:40 XLON
------------ ------------------- ---------
986 569.2 14:19:11 XLON
------------ ------------------- ---------
990 569.2 14:24:01 XLON
------------ ------------------- ---------
28 569.4 14:25:45 XLON
------------ ------------------- ---------
224 569.4 14:25:45 XLON
------------ ------------------- ---------
811 569.4 14:25:45 XLON
------------ ------------------- ---------
995 569.4 14:25:45 XLON
------------ ------------------- ---------
183 569.2 14:27:03 XLON
------------ ------------------- ---------
970 569.2 14:27:03 XLON
------------ ------------------- ---------
24 569.2 14:27:03 XLON
------------ ------------------- ---------
417 569.2 14:27:03 XLON
------------ ------------------- ---------
873 569.2 14:28:35 XLON
------------ ------------------- ---------
296 569.2 14:28:35 XLON
------------ ------------------- ---------
1124 569.0 14:29:46 XLON
------------ ------------------- ---------
1100 568.8 14:30:16 XLON
------------ ------------------- ---------
1081 568.6 14:30:19 XLON
------------ ------------------- ---------
1092 568.8 14:31:12 XLON
------------ ------------------- ---------
47 568.8 14:31:12 XLON
------------ ------------------- ---------
989 569.0 14:32:10 XLON
------------ ------------------- ---------
1046 569.0 14:32:10 XLON
------------ ------------------- ---------
1142 569.2 14:32:45 XLON
------------ ------------------- ---------
1177 568.8 14:32:48 XLON
------------ ------------------- ---------
159 569.0 14:34:06 XLON
------------ ------------------- ---------
801 569.0 14:34:06 XLON
------------ ------------------- ---------
1145 569.6 14:35:04 XLON
------------ ------------------- ---------
1248 569.4 14:35:10 XLON
------------ ------------------- ---------
1011 569.2 14:35:13 XLON
------------ ------------------- ---------
1011 569.0 14:36:14 XLON
------------ ------------------- ---------
585 569.0 14:36:14 XLON
------------ ------------------- ---------
325 569.0 14:36:14 XLON
------------ ------------------- ---------
1059 569.0 14:36:51 XLON
------------ ------------------- ---------
242 569.8 14:38:46 XLON
------------ ------------------- ---------
802 569.8 14:38:46 XLON
------------ ------------------- ---------
427 569.8 14:38:46 XLON
------------ ------------------- ---------
1021 570.0 14:39:49 XLON
------------ ------------------- ---------
112 570.2 14:41:46 XLON
------------ ------------------- ---------
4 570.4 14:41:52 XLON
------------ ------------------- ---------
1095 570.2 14:42:01 XLON
------------ ------------------- ---------
1005 570.2 14:42:01 XLON
------------ ------------------- ---------
1181 570.0 14:43:00 XLON
------------ ------------------- ---------
957 570.0 14:43:21 XLON
------------ ------------------- ---------
957 570.0 14:43:21 XLON
------------ ------------------- ---------
1048 569.6 14:44:22 XLON
------------ ------------------- ---------
800 569.2 14:44:28 XLON
------------ ------------------- ---------
165 569.2 14:44:28 XLON
------------ ------------------- ---------
698 570.2 14:47:03 XLON
------------ ------------------- ---------
299 570.2 14:47:03 XLON
------------ ------------------- ---------
1126 570.2 14:47:31 XLON
------------ ------------------- ---------
995 570.4 14:49:29 XLON
------------ ------------------- ---------
3 570.2 14:49:58 XLON
------------ ------------------- ---------
990 570.2 14:50:03 XLON
------------ ------------------- ---------
4 570.2 14:50:03 XLON
------------ ------------------- ---------
1175 570.2 14:50:03 XLON
------------ ------------------- ---------
1093 570.2 14:50:03 XLON
------------ ------------------- ---------
1132 570.2 14:50:03 XLON
------------ ------------------- ---------
498 570.6 14:55:00 XLON
------------ ------------------- ---------
800 570.6 14:55:00 XLON
------------ ------------------- ---------
465 570.6 14:55:00 XLON
------------ ------------------- ---------
1390 570.4 14:55:22 XLON
------------ ------------------- ---------
576 570.4 14:55:22 XLON
------------ ------------------- ---------
567 570.4 14:55:22 XLON
------------ ------------------- ---------
71 570.2 14:57:23 XLON
------------ ------------------- ---------
248 570.2 14:57:23 XLON
------------ ------------------- ---------
304 570.2 14:57:23 XLON
------------ ------------------- ---------
120 570.2 14:57:23 XLON
------------ ------------------- ---------
231 570.2 14:57:27 XLON
------------ ------------------- ---------
153 570.2 14:57:37 XLON
------------ ------------------- ---------
647 570.2 14:57:37 XLON
------------ ------------------- ---------
462 570.2 14:57:37 XLON
------------ ------------------- ---------
181 570.6 15:00:00 XLON
------------ ------------------- ---------
6 571.0 15:00:53 XLON
------------ ------------------- ---------
1 571.0 15:01:06 XLON
------------ ------------------- ---------
550 571.0 15:01:31 XLON
------------ ------------------- ---------
243 571.0 15:01:45 XLON
------------ ------------------- ---------
367 571.0 15:01:45 XLON
------------ ------------------- ---------
1488 570.8 15:01:49 XLON
------------ ------------------- ---------
375 570.8 15:01:49 XLON
------------ ------------------- ---------
626 570.8 15:01:49 XLON
------------ ------------------- ---------
1021 570.6 15:02:20 XLON
------------ ------------------- ---------
984 570.2 15:03:35 XLON
------------ ------------------- ---------
750 570.0 15:04:10 XLON
------------ ------------------- ---------
265 570.0 15:04:10 XLON
------------ ------------------- ---------
828 570.0 15:05:15 XLON
------------ ------------------- ---------
243 570.0 15:05:20 XLON
------------ ------------------- ---------
957 570.2 15:07:11 XLON
------------ ------------------- ---------
153 570.4 15:07:43 XLON
------------ ------------------- ---------
58 570.4 15:07:43 XLON
------------ ------------------- ---------
102 570.4 15:07:43 XLON
------------ ------------------- ---------
630 570.4 15:07:44 XLON
------------ ------------------- ---------
394 570.4 15:07:44 XLON
------------ ------------------- ---------
331 570.4 15:07:44 XLON
------------ ------------------- ---------
18 570.2 15:09:45 XLON
------------ ------------------- ---------
902 570.2 15:10:33 XLON
------------ ------------------- ---------
27 570.2 15:10:33 XLON
------------ ------------------- ---------
1216 570.2 15:10:33 XLON
------------ ------------------- ---------
1087 570.2 15:11:39 XLON
------------ ------------------- ---------
1040 570.2 15:11:39 XLON
------------ ------------------- ---------
960 570.2 15:13:20 XLON
------------ ------------------- ---------
114 570.2 15:13:20 XLON
------------ ------------------- ---------
997 569.8 15:14:02 XLON
------------ ------------------- ---------
376 570.8 15:18:04 XLON
------------ ------------------- ---------
576 570.8 15:18:04 XLON
------------ ------------------- ---------
576 570.8 15:18:04 XLON
------------ ------------------- ---------
987 570.6 15:18:05 XLON
------------ ------------------- ---------
393 570.6 15:18:05 XLON
------------ ------------------- ---------
8 570.6 15:21:09 XLON
------------ ------------------- ---------
31 570.6 15:21:09 XLON
------------ ------------------- ---------
506 570.6 15:21:09 XLON
------------ ------------------- ---------
606 570.6 15:21:09 XLON
------------ ------------------- ---------
254 571.0 15:22:59 XLON
------------ ------------------- ---------
1064 571.0 15:22:59 XLON
------------ ------------------- ---------
1171 571.0 15:22:59 XLON
------------ ------------------- ---------
1144 570.8 15:24:23 XLON
------------ ------------------- ---------
26 570.6 15:24:40 XLON
------------ ------------------- ---------
1049 570.6 15:24:40 XLON
------------ ------------------- ---------
1076 570.2 15:26:13 XLON
------------ ------------------- ---------
750 570.8 15:27:35 XLON
------------ ------------------- ---------
536 571.0 15:29:58 XLON
------------ ------------------- ---------
464 571.0 15:29:58 XLON
------------ ------------------- ---------
378 571.2 15:30:26 XLON
------------ ------------------- ---------
576 571.2 15:30:26 XLON
------------ ------------------- ---------
1122 571.0 15:30:29 XLON
------------ ------------------- ---------
1023 570.8 15:30:41 XLON
------------ ------------------- ---------
1030 570.2 15:32:17 XLON
------------ ------------------- ---------
1141 570.2 15:34:23 XLON
------------ ------------------- ---------
1031 570.2 15:34:59 XLON
------------ ------------------- ---------
1039 570.0 15:35:48 XLON
------------ ------------------- ---------
398 570.2 15:38:54 XLON
------------ ------------------- ---------
576 570.2 15:38:54 XLON
------------ ------------------- ---------
162 570.2 15:38:54 XLON
------------ ------------------- ---------
576 570.2 15:39:09 XLON
------------ ------------------- ---------
576 570.2 15:39:09 XLON
------------ ------------------- ---------
784 570.4 15:40:45 XLON
------------ ------------------- ---------
313 570.4 15:40:45 XLON
------------ ------------------- ---------
870 570.2 15:42:41 XLON
------------ ------------------- ---------
186 570.2 15:42:41 XLON
------------ ------------------- ---------
1045 570.2 15:42:41 XLON
------------ ------------------- ---------
969 570.0 15:43:50 XLON
------------ ------------------- ---------
993 570.0 15:44:59 XLON
------------ ------------------- ---------
1263 570.2 15:47:27 XLON
------------ ------------------- ---------
1069 570.0 15:47:53 XLON
------------ ------------------- ---------
252 570.2 15:48:34 XLON
------------ ------------------- ---------
5 570.2 15:48:34 XLON
------------ ------------------- ---------
286 570.2 15:48:53 XLON
------------ ------------------- ---------
425 570.2 15:49:00 XLON
------------ ------------------- ---------
1014 570.0 15:50:33 XLON
------------ ------------------- ---------
195 570.0 15:50:58 XLON
------------ ------------------- ---------
838 570.0 15:50:58 XLON
------------ ------------------- ---------
1048 570.0 15:52:26 XLON
------------ ------------------- ---------
581 569.8 15:52:42 XLON
------------ ------------------- ---------
497 569.8 15:52:42 XLON
------------ ------------------- ---------
137 569.8 15:55:00 XLON
------------ ------------------- ---------
800 569.8 15:55:00 XLON
------------ ------------------- ---------
227 569.8 15:55:00 XLON
------------ ------------------- ---------
1050 569.8 15:55:00 XLON
------------ ------------------- ---------
1133 569.8 15:56:48 XLON
------------ ------------------- ---------
219 569.4 15:58:12 XLON
------------ ------------------- ---------
877 569.4 15:58:12 XLON
------------ ------------------- ---------
1470 570.2 16:02:05 XLON
------------ ------------------- ---------
409 570.2 16:02:05 XLON
------------ ------------------- ---------
954 570.2 16:02:35 XLON
------------ ------------------- ---------
6 570.2 16:02:35 XLON
------------ ------------------- ---------
1067 570.0 16:02:35 XLON
------------ ------------------- ---------
366 569.8 16:04:19 XLON
------------ ------------------- ---------
778 569.8 16:04:19 XLON
------------ ------------------- ---------
1130 570.0 16:07:03 XLON
------------ ------------------- ---------
1134 570.0 16:08:09 XLON
------------ ------------------- ---------
1068 570.0 16:08:09 XLON
------------ ------------------- ---------
1465 570.0 16:10:45 XLON
------------ ------------------- ---------
1145 570.2 16:12:19 XLON
------------ ------------------- ---------
361 570.2 16:12:19 XLON
------------ ------------------- ---------
668 570.2 16:12:19 XLON
------------ ------------------- ---------
75 570.2 16:12:19 XLON
------------ ------------------- ---------
355 570.2 16:12:19 XLON
------------ ------------------- ---------
1126 570.2 16:13:05 XLON
------------ ------------------- ---------
996 570.2 16:13:05 XLON
------------ ------------------- ---------
991 570.0 16:15:00 XLON
------------ ------------------- ---------
722 570.2 16:16:11 XLON
------------ ------------------- ---------
387 570.2 16:16:11 XLON
------------ ------------------- ---------
953 570.0 16:16:32 XLON
------------ ------------------- ---------
971 570.0 16:17:54 XLON
------------ ------------------- ---------
984 569.8 16:18:00 XLON
------------ ------------------- ---------
738 569.4 16:19:40 XLON
------------ ------------------- ---------
224 569.4 16:19:40 XLON
------------ ------------------- ---------
1015 569.0 16:20:18 XLON
------------ ------------------- ---------
1601 569.8 16:21:42 XLON
------------ ------------------- ---------
1237 569.8 16:21:42 XLON
------------ ------------------- ---------
116 569.6 16:22:58 XLON
------------ ------------------- ---------
439 569.6 16:22:58 XLON
------------ ------------------- ---------
1296 569.6 16:22:59 XLON
------------ ------------------- ---------
604 569.8 16:23:30 XLON
------------ ------------------- ---------
304 569.8 16:23:30 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
POSBLBFTMTATBPT
(END) Dow Jones Newswires
November 29, 2022 11:59 ET (16:59 GMT)
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Feb 2024 to Mar 2024
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Mar 2023 to Mar 2024