TIDMAUTO

RNS Number : 3146O

Auto Trader Group plc

30 January 2023

30 January 2023

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 30 January 2023 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 612.1821p per share:

 
  Number of ordinary shares purchased:      342,026 
  Highest purchase price paid per share:    620.00p 
  Lowest purchase price paid per share:     604.80p 
 

Following the above transaction, the Company has 929,434,470 ordinary shares in issue and holds 4,556,250 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 924,878,220 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) 
1201              611.8          08:07:35            XLON 
                  ------------  -------------------  --------- 
1779              612.2          08:09:34            XLON 
                  ------------  -------------------  --------- 
1683              611.2          08:09:34            XLON 
                  ------------  -------------------  --------- 
1257              611.0          08:09:36            XLON 
                  ------------  -------------------  --------- 
1381              609.2          08:10:01            XLON 
                  ------------  -------------------  --------- 
1226              611.0          08:12:00            XLON 
                  ------------  -------------------  --------- 
1165              610.8          08:12:00            XLON 
                  ------------  -------------------  --------- 
188               610.8          08:12:34            XLON 
                  ------------  -------------------  --------- 
1378              610.8          08:12:34            XLON 
                  ------------  -------------------  --------- 
1300              610.8          08:12:34            XLON 
                  ------------  -------------------  --------- 
1387              610.6          08:14:51            XLON 
                  ------------  -------------------  --------- 
1511              609.6          08:16:13            XLON 
                  ------------  -------------------  --------- 
2                 610.0          08:17:13            XLON 
                  ------------  -------------------  --------- 
1359              610.2          08:17:40            XLON 
                  ------------  -------------------  --------- 
1252              609.6          08:17:42            XLON 
                  ------------  -------------------  --------- 
1163              609.0          08:18:06            XLON 
                  ------------  -------------------  --------- 
1325              608.4          08:20:03            XLON 
                  ------------  -------------------  --------- 
725               606.8          08:21:00            XLON 
                  ------------  -------------------  --------- 
474               606.8          08:21:00            XLON 
                  ------------  -------------------  --------- 
1146              605.6          08:22:02            XLON 
                  ------------  -------------------  --------- 
1327              605.8          08:25:02            XLON 
                  ------------  -------------------  --------- 
1317              604.8          08:26:54            XLON 
                  ------------  -------------------  --------- 
493               605.8          08:29:40            XLON 
                  ------------  -------------------  --------- 
1436              605.8          08:29:40            XLON 
                  ------------  -------------------  --------- 
1374              605.8          08:30:59            XLON 
                  ------------  -------------------  --------- 
1338              606.0          08:32:11            XLON 
                  ------------  -------------------  --------- 
1177              605.8          08:32:28            XLON 
                  ------------  -------------------  --------- 
1376              605.8          08:33:58            XLON 
                  ------------  -------------------  --------- 
1331              605.4          08:34:02            XLON 
                  ------------  -------------------  --------- 
1200              605.2          08:35:10            XLON 
                  ------------  -------------------  --------- 
6                 605.2          08:35:10            XLON 
                  ------------  -------------------  --------- 
1188              607.0          08:42:14            XLON 
                  ------------  -------------------  --------- 
769               606.6          08:43:39            XLON 
                  ------------  -------------------  --------- 
447               606.6          08:43:39            XLON 
                  ------------  -------------------  --------- 
1170              607.0          08:44:30            XLON 
                  ------------  -------------------  --------- 
645               606.8          08:47:08            XLON 
                  ------------  -------------------  --------- 
737               606.8          08:47:08            XLON 
                  ------------  -------------------  --------- 
1162              606.4          08:48:28            XLON 
                  ------------  -------------------  --------- 
700               606.0          08:49:41            XLON 
                  ------------  -------------------  --------- 
674               606.0          08:49:41            XLON 
                  ------------  -------------------  --------- 
601               605.8          08:52:45            XLON 
                  ------------  -------------------  --------- 
626               605.8          08:52:45            XLON 
                  ------------  -------------------  --------- 
461               605.6          08:54:03            XLON 
                  ------------  -------------------  --------- 
723               605.6          08:54:03            XLON 
                  ------------  -------------------  --------- 
808               605.4          08:55:43            XLON 
                  ------------  -------------------  --------- 
343               605.4          08:55:43            XLON 
                  ------------  -------------------  --------- 
1228              604.8          08:57:44            XLON 
                  ------------  -------------------  --------- 
1121              604.8          08:59:12            XLON 
                  ------------  -------------------  --------- 
1170              605.6          09:03:05            XLON 
                  ------------  -------------------  --------- 
700               605.6          09:03:05            XLON 
                  ------------  -------------------  --------- 
688               605.6          09:03:05            XLON 
                  ------------  -------------------  --------- 
759               605.4          09:04:06            XLON 
                  ------------  -------------------  --------- 
354               605.4          09:04:06            XLON 
                  ------------  -------------------  --------- 
1203              606.0          09:07:40            XLON 
                  ------------  -------------------  --------- 
1331              605.2          09:09:17            XLON 
                  ------------  -------------------  --------- 
373               605.0          09:13:23            XLON 
                  ------------  -------------------  --------- 
970               605.0          09:13:23            XLON 
                  ------------  -------------------  --------- 
261               605.0          09:17:05            XLON 
                  ------------  -------------------  --------- 
600               605.0          09:17:05            XLON 
                  ------------  -------------------  --------- 
321               605.0          09:17:05            XLON 
                  ------------  -------------------  --------- 
1256              605.2          09:19:40            XLON 
                  ------------  -------------------  --------- 
377               604.8          09:21:53            XLON 
                  ------------  -------------------  --------- 
759               604.8          09:21:53            XLON 
                  ------------  -------------------  --------- 
1362              605.2          09:26:55            XLON 
                  ------------  -------------------  --------- 
363               606.2          09:28:20            XLON 
                  ------------  -------------------  --------- 
205               606.6          09:30:28            XLON 
                  ------------  -------------------  --------- 
1000              606.6          09:30:30            XLON 
                  ------------  -------------------  --------- 
139               606.6          09:30:30            XLON 
                  ------------  -------------------  --------- 
124               606.8          09:30:38            XLON 
                  ------------  -------------------  --------- 
260               606.8          09:30:38            XLON 
                  ------------  -------------------  --------- 
386               606.8          09:30:38            XLON 
                  ------------  -------------------  --------- 
451               606.8          09:31:08            XLON 
                  ------------  -------------------  --------- 
874               606.8          09:31:08            XLON 
                  ------------  -------------------  --------- 
963               606.6          09:31:14            XLON 
                  ------------  -------------------  --------- 
284               606.6          09:31:14            XLON 
                  ------------  -------------------  --------- 
1234              606.8          09:32:30            XLON 
                  ------------  -------------------  --------- 
403               606.8          09:32:30            XLON 
                  ------------  -------------------  --------- 
700               606.8          09:32:30            XLON 
                  ------------  -------------------  --------- 
233               606.8          09:32:30            XLON 
                  ------------  -------------------  --------- 
326               608.0          09:34:25            XLON 
                  ------------  -------------------  --------- 
991               608.0          09:34:25            XLON 
                  ------------  -------------------  --------- 
1144              606.6          09:35:12            XLON 
                  ------------  -------------------  --------- 
1231              605.8          09:36:07            XLON 
                  ------------  -------------------  --------- 
618               606.0          09:38:28            XLON 
                  ------------  -------------------  --------- 
1182              606.2          09:40:13            XLON 
                  ------------  -------------------  --------- 
108               606.2          09:40:13            XLON 
                  ------------  -------------------  --------- 
1130              606.4          09:42:11            XLON 
                  ------------  -------------------  --------- 
1330              607.0          09:43:26            XLON 
                  ------------  -------------------  --------- 
1157              607.2          09:44:42            XLON 
                  ------------  -------------------  --------- 
389               608.4          09:50:11            XLON 
                  ------------  -------------------  --------- 
837               608.4          09:50:11            XLON 
                  ------------  -------------------  --------- 
487               608.2          09:50:20            XLON 
                  ------------  -------------------  --------- 
831               608.2          09:50:20            XLON 
                  ------------  -------------------  --------- 
1135              607.8          09:50:48            XLON 
                  ------------  -------------------  --------- 
801               608.0          09:56:58            XLON 
                  ------------  -------------------  --------- 
438               608.0          09:56:58            XLON 
                  ------------  -------------------  --------- 
965               607.8          09:57:39            XLON 
                  ------------  -------------------  --------- 
452               607.8          09:57:39            XLON 
                  ------------  -------------------  --------- 
545               607.8          09:57:39            XLON 
                  ------------  -------------------  --------- 
415               607.8          09:57:39            XLON 
                  ------------  -------------------  --------- 
275               607.8          09:57:39            XLON 
                  ------------  -------------------  --------- 
760               608.0          10:00:01            XLON 
                  ------------  -------------------  --------- 
89                608.0          10:00:01            XLON 
                  ------------  -------------------  --------- 
488               608.0          10:00:01            XLON 
                  ------------  -------------------  --------- 
909               609.2          10:02:23            XLON 
                  ------------  -------------------  --------- 
367               609.2          10:02:23            XLON 
                  ------------  -------------------  --------- 
1195              609.0          10:02:34            XLON 
                  ------------  -------------------  --------- 
116               609.0          10:02:34            XLON 
                  ------------  -------------------  --------- 
1215              609.0          10:02:34            XLON 
                  ------------  -------------------  --------- 
1132              609.2          10:04:02            XLON 
                  ------------  -------------------  --------- 
1333              609.2          10:05:08            XLON 
                  ------------  -------------------  --------- 
688               609.4          10:11:25            XLON 
                  ------------  -------------------  --------- 
465               609.4          10:11:25            XLON 
                  ------------  -------------------  --------- 
295               609.4          10:11:25            XLON 
                  ------------  -------------------  --------- 
1267              609.4          10:11:25            XLON 
                  ------------  -------------------  --------- 
1295              610.4          10:15:18            XLON 
                  ------------  -------------------  --------- 
456               610.2          10:16:19            XLON 
                  ------------  -------------------  --------- 
811               610.2          10:17:57            XLON 
                  ------------  -------------------  --------- 
252               610.2          10:17:57            XLON 
                  ------------  -------------------  --------- 
932               610.2          10:17:57            XLON 
                  ------------  -------------------  --------- 
1152              610.4          10:19:15            XLON 
                  ------------  -------------------  --------- 
1342              610.4          10:20:09            XLON 
                  ------------  -------------------  --------- 
465               610.2          10:20:20            XLON 
                  ------------  -------------------  --------- 
784               610.2          10:20:20            XLON 
                  ------------  -------------------  --------- 
229               610.2          10:22:30            XLON 
                  ------------  -------------------  --------- 
904               610.2          10:22:30            XLON 
                  ------------  -------------------  --------- 
1164              609.8          10:23:20            XLON 
                  ------------  -------------------  --------- 
1274              609.4          10:25:49            XLON 
                  ------------  -------------------  --------- 
1142              609.4          10:30:33            XLON 
                  ------------  -------------------  --------- 
1355              609.2          10:32:37            XLON 
                  ------------  -------------------  --------- 
1193              608.8          10:32:39            XLON 
                  ------------  -------------------  --------- 
1159              609.8          10:35:19            XLON 
                  ------------  -------------------  --------- 
390               609.2          10:36:00            XLON 
                  ------------  -------------------  --------- 
665               609.2          10:36:00            XLON 
                  ------------  -------------------  --------- 
64                609.2          10:36:00            XLON 
                  ------------  -------------------  --------- 
515               609.8          10:42:27            XLON 
                  ------------  -------------------  --------- 
844               609.8          10:42:27            XLON 
                  ------------  -------------------  --------- 
1356              609.6          10:42:27            XLON 
                  ------------  -------------------  --------- 
576               610.0          10:45:03            XLON 
                  ------------  -------------------  --------- 
723               610.0          10:45:03            XLON 
                  ------------  -------------------  --------- 
1277              609.8          10:46:13            XLON 
                  ------------  -------------------  --------- 
323               610.0          10:47:48            XLON 
                  ------------  -------------------  --------- 
384               610.0          10:47:48            XLON 
                  ------------  -------------------  --------- 
1132              610.2          10:50:40            XLON 
                  ------------  -------------------  --------- 
183               610.0          10:51:52            XLON 
                  ------------  -------------------  --------- 
1158              610.0          10:51:52            XLON 
                  ------------  -------------------  --------- 
1159              609.8          10:53:36            XLON 
                  ------------  -------------------  --------- 
1380              610.0          10:57:06            XLON 
                  ------------  -------------------  --------- 
1309              610.0          10:59:16            XLON 
                  ------------  -------------------  --------- 
1314              610.2          11:01:47            XLON 
                  ------------  -------------------  --------- 
1140              610.0          11:04:03            XLON 
                  ------------  -------------------  --------- 
576               610.2          11:07:08            XLON 
                  ------------  -------------------  --------- 
690               610.2          11:07:08            XLON 
                  ------------  -------------------  --------- 
1341              610.2          11:07:08            XLON 
                  ------------  -------------------  --------- 
1000              610.0          11:12:38            XLON 
                  ------------  -------------------  --------- 
162               610.0          11:12:38            XLON 
                  ------------  -------------------  --------- 
1287              609.6          11:15:39            XLON 
                  ------------  -------------------  --------- 
1188              609.4          11:21:57            XLON 
                  ------------  -------------------  --------- 
1134              609.4          11:23:00            XLON 
                  ------------  -------------------  --------- 
496               609.0          11:23:16            XLON 
                  ------------  -------------------  --------- 
466               609.0          11:26:56            XLON 
                  ------------  -------------------  --------- 
379               609.0          11:26:56            XLON 
                  ------------  -------------------  --------- 
1386              609.2          11:29:16            XLON 
                  ------------  -------------------  --------- 
1146              609.0          11:32:34            XLON 
                  ------------  -------------------  --------- 
1119              608.8          11:33:05            XLON 
                  ------------  -------------------  --------- 
1333              608.8          11:33:46            XLON 
                  ------------  -------------------  --------- 
576               608.6          11:34:01            XLON 
                  ------------  -------------------  --------- 
835               608.6          11:34:01            XLON 
                  ------------  -------------------  --------- 
1181              609.4          11:38:40            XLON 
                  ------------  -------------------  --------- 
191               609.4          11:38:40            XLON 
                  ------------  -------------------  --------- 
1240              609.4          11:40:00            XLON 
                  ------------  -------------------  --------- 
233               609.6          11:43:25            XLON 
                  ------------  -------------------  --------- 
966               609.6          11:44:32            XLON 
                  ------------  -------------------  --------- 
148               610.2          11:48:24            XLON 
                  ------------  -------------------  --------- 
233               610.2          11:48:24            XLON 
                  ------------  -------------------  --------- 
538               610.2          11:48:24            XLON 
                  ------------  -------------------  --------- 
229               610.2          11:48:24            XLON 
                  ------------  -------------------  --------- 
1238              610.0          11:48:25            XLON 
                  ------------  -------------------  --------- 
1114              610.4          11:49:50            XLON 
                  ------------  -------------------  --------- 
1228              610.4          11:54:13            XLON 
                  ------------  -------------------  --------- 
1210              610.2          11:57:19            XLON 
                  ------------  -------------------  --------- 
1124              610.6          12:07:25            XLON 
                  ------------  -------------------  --------- 
872               610.6          12:07:25            XLON 
                  ------------  -------------------  --------- 
258               610.6          12:07:25            XLON 
                  ------------  -------------------  --------- 
1198              610.4          12:07:26            XLON 
                  ------------  -------------------  --------- 
117               610.2          12:07:26            XLON 
                  ------------  -------------------  --------- 
1044              610.2          12:07:26            XLON 
                  ------------  -------------------  --------- 
1060              610.8          12:13:40            XLON 
                  ------------  -------------------  --------- 
161               610.8          12:13:40            XLON 
                  ------------  -------------------  --------- 
500               610.8          12:13:40            XLON 
                  ------------  -------------------  --------- 
295               610.8          12:13:40            XLON 
                  ------------  -------------------  --------- 
505               610.8          12:13:40            XLON 
                  ------------  -------------------  --------- 
423               611.2          12:17:41            XLON 
                  ------------  -------------------  --------- 
663               611.2          12:17:41            XLON 
                  ------------  -------------------  --------- 
135               611.2          12:17:41            XLON 
                  ------------  -------------------  --------- 
1292              611.2          12:23:59            XLON 
                  ------------  -------------------  --------- 
700               611.2          12:23:59            XLON 
                  ------------  -------------------  --------- 
588               611.4          12:27:08            XLON 
                  ------------  -------------------  --------- 
97                611.4          12:27:08            XLON 
                  ------------  -------------------  --------- 
1000              611.8          12:32:19            XLON 
                  ------------  -------------------  --------- 
329               611.8          12:32:19            XLON 
                  ------------  -------------------  --------- 
700               611.8          12:32:19            XLON 
                  ------------  -------------------  --------- 
380               611.8          12:32:19            XLON 
                  ------------  -------------------  --------- 
453               611.8          12:32:19            XLON 
                  ------------  -------------------  --------- 
1160              611.8          12:32:19            XLON 
                  ------------  -------------------  --------- 
998               611.6          12:35:07            XLON 
                  ------------  -------------------  --------- 
288               611.6          12:35:09            XLON 
                  ------------  -------------------  --------- 
27                611.6          12:35:09            XLON 
                  ------------  -------------------  --------- 
1225              611.6          12:38:25            XLON 
                  ------------  -------------------  --------- 
1265              612.2          12:39:21            XLON 
                  ------------  -------------------  --------- 
1216              612.6          12:43:02            XLON 
                  ------------  -------------------  --------- 
1340              613.4          12:45:43            XLON 
                  ------------  -------------------  --------- 
1361              613.2          12:46:48            XLON 
                  ------------  -------------------  --------- 
559               612.6          12:53:21            XLON 
                  ------------  -------------------  --------- 
614               612.6          12:53:21            XLON 
                  ------------  -------------------  --------- 
1140              612.8          12:56:45            XLON 
                  ------------  -------------------  --------- 
31                613.2          12:59:56            XLON 
                  ------------  -------------------  --------- 
48                613.2          12:59:56            XLON 
                  ------------  -------------------  --------- 
49                613.2          12:59:56            XLON 
                  ------------  -------------------  --------- 
1752              613.6          13:01:14            XLON 
                  ------------  -------------------  --------- 
1427              613.4          13:01:35            XLON 
                  ------------  -------------------  --------- 
1376              613.4          13:01:35            XLON 
                  ------------  -------------------  --------- 
1153              613.6          13:05:04            XLON 
                  ------------  -------------------  --------- 
288               613.4          13:11:44            XLON 
                  ------------  -------------------  --------- 
826               613.4          13:11:44            XLON 
                  ------------  -------------------  --------- 
411               613.2          13:12:31            XLON 
                  ------------  -------------------  --------- 
727               613.2          13:12:31            XLON 
                  ------------  -------------------  --------- 
43                613.2          13:12:31            XLON 
                  ------------  -------------------  --------- 
544               613.6          13:13:48            XLON 
                  ------------  -------------------  --------- 
542               613.6          13:13:50            XLON 
                  ------------  -------------------  --------- 
100               613.6          13:14:30            XLON 
                  ------------  -------------------  --------- 
26                613.6          13:17:10            XLON 
                  ------------  -------------------  --------- 
1369              613.6          13:17:10            XLON 
                  ------------  -------------------  --------- 
160               613.6          13:19:15            XLON 
                  ------------  -------------------  --------- 
1046              613.6          13:19:15            XLON 
                  ------------  -------------------  --------- 
1242              613.8          13:21:02            XLON 
                  ------------  -------------------  --------- 
88                613.8          13:21:02            XLON 
                  ------------  -------------------  --------- 
1269              614.2          13:23:39            XLON 
                  ------------  -------------------  --------- 
46                614.2          13:23:40            XLON 
                  ------------  -------------------  --------- 
758               614.8          13:29:13            XLON 
                  ------------  -------------------  --------- 
466               614.8          13:29:13            XLON 
                  ------------  -------------------  --------- 
1321              614.4          13:30:00            XLON 
                  ------------  -------------------  --------- 
1165              614.2          13:32:22            XLON 
                  ------------  -------------------  --------- 
1253              614.2          13:35:19            XLON 
                  ------------  -------------------  --------- 
1900              615.6          13:45:06            XLON 
                  ------------  -------------------  --------- 
700               615.4          13:45:11            XLON 
                  ------------  -------------------  --------- 
144               615.6          13:45:11            XLON 
                  ------------  -------------------  --------- 
1204              615.2          13:46:02            XLON 
                  ------------  -------------------  --------- 
1263              615.0          13:46:31            XLON 
                  ------------  -------------------  --------- 
751               614.4          13:47:06            XLON 
                  ------------  -------------------  --------- 
562               614.4          13:47:06            XLON 
                  ------------  -------------------  --------- 
389               615.2          13:52:40            XLON 
                  ------------  -------------------  --------- 
62                615.2          13:52:40            XLON 
                  ------------  -------------------  --------- 
891               615.2          13:52:40            XLON 
                  ------------  -------------------  --------- 
1169              614.8          13:53:43            XLON 
                  ------------  -------------------  --------- 
1182              614.6          13:56:00            XLON 
                  ------------  -------------------  --------- 
300               614.8          13:57:46            XLON 
                  ------------  -------------------  --------- 
940               614.8          13:57:46            XLON 
                  ------------  -------------------  --------- 
86                614.8          14:01:38            XLON 
                  ------------  -------------------  --------- 
1231              614.8          14:01:38            XLON 
                  ------------  -------------------  --------- 
134               614.6          14:02:02            XLON 
                  ------------  -------------------  --------- 
1228              614.6          14:02:02            XLON 
                  ------------  -------------------  --------- 
760               614.2          14:04:36            XLON 
                  ------------  -------------------  --------- 
553               614.2          14:04:36            XLON 
                  ------------  -------------------  --------- 
1325              614.8          14:10:01            XLON 
                  ------------  -------------------  --------- 
882               615.0          14:11:01            XLON 
                  ------------  -------------------  --------- 
373               615.0          14:11:01            XLON 
                  ------------  -------------------  --------- 
1207              615.0          14:12:54            XLON 
                  ------------  -------------------  --------- 
138               614.8          14:15:14            XLON 
                  ------------  -------------------  --------- 
1169              614.8          14:15:14            XLON 
                  ------------  -------------------  --------- 
55                615.8          14:21:18            XLON 
                  ------------  -------------------  --------- 
380               615.8          14:21:30            XLON 
                  ------------  -------------------  --------- 
1476              615.6          14:22:32            XLON 
                  ------------  -------------------  --------- 
85                616.2          14:23:48            XLON 
                  ------------  -------------------  --------- 
165               616.2          14:23:48            XLON 
                  ------------  -------------------  --------- 
78                616.2          14:23:48            XLON 
                  ------------  -------------------  --------- 
327               616.2          14:24:12            XLON 
                  ------------  -------------------  --------- 
989               616.0          14:24:35            XLON 
                  ------------  -------------------  --------- 
332               616.0          14:24:35            XLON 
                  ------------  -------------------  --------- 
598               615.6          14:24:35            XLON 
                  ------------  -------------------  --------- 
632               615.6          14:24:35            XLON 
                  ------------  -------------------  --------- 
1350              614.8          14:26:43            XLON 
                  ------------  -------------------  --------- 
1233              615.6          14:30:57            XLON 
                  ------------  -------------------  --------- 
1160              616.0          14:31:35            XLON 
                  ------------  -------------------  --------- 
28                616.0          14:31:35            XLON 
                  ------------  -------------------  --------- 
1225              616.0          14:31:35            XLON 
                  ------------  -------------------  --------- 
1350              615.8          14:31:38            XLON 
                  ------------  -------------------  --------- 
133               615.6          14:32:38            XLON 
                  ------------  -------------------  --------- 
88                615.6          14:32:38            XLON 
                  ------------  -------------------  --------- 
268               615.6          14:32:38            XLON 
                  ------------  -------------------  --------- 
479               615.6          14:32:38            XLON 
                  ------------  -------------------  --------- 
321               615.6          14:32:38            XLON 
                  ------------  -------------------  --------- 
301               615.4          14:33:23            XLON 
                  ------------  -------------------  --------- 
920               615.4          14:33:23            XLON 
                  ------------  -------------------  --------- 
1161              615.6          14:34:11            XLON 
                  ------------  -------------------  --------- 
805               615.4          14:34:23            XLON 
                  ------------  -------------------  --------- 
484               615.4          14:34:23            XLON 
                  ------------  -------------------  --------- 
1325              615.4          14:38:00            XLON 
                  ------------  -------------------  --------- 
1366              616.0          14:39:24            XLON 
                  ------------  -------------------  --------- 
1083              615.8          14:40:45            XLON 
                  ------------  -------------------  --------- 
300               615.8          14:40:45            XLON 
                  ------------  -------------------  --------- 
1333              615.0          14:43:16            XLON 
                  ------------  -------------------  --------- 
700               615.0          14:43:16            XLON 
                  ------------  -------------------  --------- 
50                614.8          14:43:35            XLON 
                  ------------  -------------------  --------- 
1272              614.8          14:43:35            XLON 
                  ------------  -------------------  --------- 
512               615.6          14:46:41            XLON 
                  ------------  -------------------  --------- 
1202              615.6          14:47:15            XLON 
                  ------------  -------------------  --------- 
1372              615.6          14:47:15            XLON 
                  ------------  -------------------  --------- 
59                615.8          14:48:42            XLON 
                  ------------  -------------------  --------- 
1151              615.8          14:48:42            XLON 
                  ------------  -------------------  --------- 
1135              615.4          14:49:41            XLON 
                  ------------  -------------------  --------- 
1180              615.6          14:50:45            XLON 
                  ------------  -------------------  --------- 
1240              615.4          14:52:57            XLON 
                  ------------  -------------------  --------- 
296               615.4          14:54:03            XLON 
                  ------------  -------------------  --------- 
179               615.4          14:54:03            XLON 
                  ------------  -------------------  --------- 
854               615.4          14:54:03            XLON 
                  ------------  -------------------  --------- 
1350              615.2          14:54:03            XLON 
                  ------------  -------------------  --------- 
678               615.4          14:57:24            XLON 
                  ------------  -------------------  --------- 
590               615.4          14:57:24            XLON 
                  ------------  -------------------  --------- 
1219              615.6          14:59:12            XLON 
                  ------------  -------------------  --------- 
1291              615.8          15:01:27            XLON 
                  ------------  -------------------  --------- 
494               616.0          15:02:44            XLON 
                  ------------  -------------------  --------- 
645               616.0          15:02:44            XLON 
                  ------------  -------------------  --------- 
1214              616.0          15:02:44            XLON 
                  ------------  -------------------  --------- 
305               616.0          15:02:44            XLON 
                  ------------  -------------------  --------- 
890               616.0          15:02:44            XLON 
                  ------------  -------------------  --------- 
1375              615.6          15:04:16            XLON 
                  ------------  -------------------  --------- 
650               616.4          15:07:02            XLON 
                  ------------  -------------------  --------- 
1221              616.4          15:07:02            XLON 
                  ------------  -------------------  --------- 
1277              616.8          15:07:51            XLON 
                  ------------  -------------------  --------- 
1326              616.6          15:08:42            XLON 
                  ------------  -------------------  --------- 
76                616.4          15:09:46            XLON 
                  ------------  -------------------  --------- 
445               616.4          15:09:46            XLON 
                  ------------  -------------------  --------- 
170               616.4          15:09:46            XLON 
                  ------------  -------------------  --------- 
476               616.4          15:09:46            XLON 
                  ------------  -------------------  --------- 
1328              616.8          15:11:31            XLON 
                  ------------  -------------------  --------- 
387               616.6          15:11:31            XLON 
                  ------------  -------------------  --------- 
1097              616.6          15:11:31            XLON 
                  ------------  -------------------  --------- 
1265              616.4          15:12:14            XLON 
                  ------------  -------------------  --------- 
1082              616.4          15:12:34            XLON 
                  ------------  -------------------  --------- 
226               616.4          15:12:34            XLON 
                  ------------  -------------------  --------- 
1421              616.2          15:13:59            XLON 
                  ------------  -------------------  --------- 
561               616.2          15:14:55            XLON 
                  ------------  -------------------  --------- 
551               616.2          15:15:28            XLON 
                  ------------  -------------------  --------- 
372               616.0          15:15:40            XLON 
                  ------------  -------------------  --------- 
890               616.0          15:15:40            XLON 
                  ------------  -------------------  --------- 
1250              616.0          15:15:40            XLON 
                  ------------  -------------------  --------- 
1270              615.4          15:17:16            XLON 
                  ------------  -------------------  --------- 
700               615.4          15:18:37            XLON 
                  ------------  -------------------  --------- 
312               615.6          15:18:37            XLON 
                  ------------  -------------------  --------- 
302               615.6          15:18:37            XLON 
                  ------------  -------------------  --------- 
277               616.4          15:21:26            XLON 
                  ------------  -------------------  --------- 
527               616.0          15:21:57            XLON 
                  ------------  -------------------  --------- 
752               616.0          15:21:57            XLON 
                  ------------  -------------------  --------- 
322               616.0          15:23:15            XLON 
                  ------------  -------------------  --------- 
1380              616.0          15:23:15            XLON 
                  ------------  -------------------  --------- 
700               616.0          15:23:15            XLON 
                  ------------  -------------------  --------- 
545               616.0          15:23:15            XLON 
                  ------------  -------------------  --------- 
7                 616.0          15:23:15            XLON 
                  ------------  -------------------  --------- 
1112              615.8          15:23:31            XLON 
                  ------------  -------------------  --------- 
41                615.8          15:23:31            XLON 
                  ------------  -------------------  --------- 
1369              615.6          15:26:26            XLON 
                  ------------  -------------------  --------- 
1343              614.8          15:27:32            XLON 
                  ------------  -------------------  --------- 
1054              615.6          15:30:12            XLON 
                  ------------  -------------------  --------- 
142               615.6          15:30:12            XLON 
                  ------------  -------------------  --------- 
1264              615.4          15:30:50            XLON 
                  ------------  -------------------  --------- 
198               615.0          15:32:02            XLON 
                  ------------  -------------------  --------- 
1019              615.0          15:32:02            XLON 
                  ------------  -------------------  --------- 
1225              615.0          15:33:59            XLON 
                  ------------  -------------------  --------- 
1288              615.2          15:34:35            XLON 
                  ------------  -------------------  --------- 
1267              615.2          15:34:35            XLON 
                  ------------  -------------------  --------- 
1388              615.0          15:36:04            XLON 
                  ------------  -------------------  --------- 
1304              615.0          15:36:34            XLON 
                  ------------  -------------------  --------- 
1271              615.2          15:37:45            XLON 
                  ------------  -------------------  --------- 
1186              615.0          15:40:23            XLON 
                  ------------  -------------------  --------- 
1270              615.0          15:42:02            XLON 
                  ------------  -------------------  --------- 
650               615.8          15:45:00            XLON 
                  ------------  -------------------  --------- 
1332              615.6          15:45:01            XLON 
                  ------------  -------------------  --------- 
873               615.8          15:45:16            XLON 
                  ------------  -------------------  --------- 
395               615.8          15:45:16            XLON 
                  ------------  -------------------  --------- 
1347              616.2          15:45:56            XLON 
                  ------------  -------------------  --------- 
481               616.2          15:45:59            XLON 
                  ------------  -------------------  --------- 
295               616.2          15:45:59            XLON 
                  ------------  -------------------  --------- 
132               616.2          15:46:12            XLON 
                  ------------  -------------------  --------- 
1121              616.2          15:46:12            XLON 
                  ------------  -------------------  --------- 
470               616.2          15:46:35            XLON 
                  ------------  -------------------  --------- 
820               616.2          15:46:35            XLON 
                  ------------  -------------------  --------- 
1353              616.2          15:46:35            XLON 
                  ------------  -------------------  --------- 
257               616.0          15:47:02            XLON 
                  ------------  -------------------  --------- 
985               616.0          15:47:02            XLON 
                  ------------  -------------------  --------- 
91                617.2          15:49:03            XLON 
                  ------------  -------------------  --------- 
1000              617.2          15:49:03            XLON 
                  ------------  -------------------  --------- 
129               617.2          15:49:03            XLON 
                  ------------  -------------------  --------- 
1366              617.2          15:49:27            XLON 
                  ------------  -------------------  --------- 
1423              617.6          15:53:19            XLON 
                  ------------  -------------------  --------- 
1235              617.6          15:53:19            XLON 
                  ------------  -------------------  --------- 
547               617.4          15:53:53            XLON 
                  ------------  -------------------  --------- 
612               617.4          15:53:53            XLON 
                  ------------  -------------------  --------- 
1372              618.4          15:54:59            XLON 
                  ------------  -------------------  --------- 
1219              617.0          15:56:05            XLON 
                  ------------  -------------------  --------- 
19                616.6          15:57:13            XLON 
                  ------------  -------------------  --------- 
1100              616.6          15:57:13            XLON 
                  ------------  -------------------  --------- 
172               616.6          15:57:13            XLON 
                  ------------  -------------------  --------- 
289               617.6          16:00:01            XLON 
                  ------------  -------------------  --------- 
717               617.8          16:01:11            XLON 
                  ------------  -------------------  --------- 
267               617.8          16:01:11            XLON 
                  ------------  -------------------  --------- 
325               617.8          16:01:11            XLON 
                  ------------  -------------------  --------- 
1243              617.4          16:01:11            XLON 
                  ------------  -------------------  --------- 
1145              617.0          16:03:08            XLON 
                  ------------  -------------------  --------- 
1141              618.4          16:05:51            XLON 
                  ------------  -------------------  --------- 
1306              618.4          16:05:51            XLON 
                  ------------  -------------------  --------- 
1126              618.8          16:07:12            XLON 
                  ------------  -------------------  --------- 
1377              619.2          16:08:46            XLON 
                  ------------  -------------------  --------- 
1164              619.2          16:09:18            XLON 
                  ------------  -------------------  --------- 
1162              619.4          16:11:31            XLON 
                  ------------  -------------------  --------- 
1248              619.4          16:12:50            XLON 
                  ------------  -------------------  --------- 
1357              619.2          16:13:48            XLON 
                  ------------  -------------------  --------- 
1133              620.0          16:15:51            XLON 
                  ------------  -------------------  --------- 
1019              619.8          16:17:00            XLON 
                  ------------  -------------------  --------- 
285               619.8          16:17:00            XLON 
                  ------------  -------------------  --------- 
333               619.8          16:18:11            XLON 
                  ------------  -------------------  --------- 
948               619.8          16:18:11            XLON 
                  ------------  -------------------  --------- 
910               619.6          16:20:25            XLON 
                  ------------  -------------------  --------- 
397               620.0          16:24:14            XLON 
                  ------------  -------------------  --------- 
611               620.0          16:24:14            XLON 
                  ------------  -------------------  --------- 
29                620.0          16:24:14            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

POSBMMRTMTTJBJJ

(END) Dow Jones Newswires

January 30, 2023 12:24 ET (17:24 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.