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 Click Here for more Auto Trader Charts.
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Mar 2023 to Mar 2024 Click Here for more Auto Trader Charts.