Auto Trader Group plc Transaction in Own Shares (6761M)
September 22 2021 - 1:03PM
UK Regulatory
TIDMAUTO
RNS Number : 6761M
Auto Trader Group plc
22 September 2021
22 September 2021
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 22
September 2021 it purchased through Merrill Lynch International the
following number of its ordinary shares for Cancellation at an
average price of 613.2657 per share:
Number of ordinary shares purchased: 302,720
Highest purchase price paid per share: 618.2000p
Lowest purchase price paid per share: 607.8000p
Following the above transaction, the Company has 957,352,146
ordinary shares in issue and holds 4,126,271 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 953,225,875 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 Merrill Lynch
International 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 price Time of transaction Execution venue
purchased (per share)
388 618.20 08:26:17 XLON
------------------ -------------------- ----------------
956 617.40 08:28:35 XLON
------------------ -------------------- ----------------
174 617.20 08:29:27 XLON
------------------ -------------------- ----------------
1120 617.20 08:30:40 XLON
------------------ -------------------- ----------------
144 616.80 08:35:51 XLON
------------------ -------------------- ----------------
269 616.80 08:35:51 XLON
------------------ -------------------- ----------------
385 616.20 08:40:12 XLON
------------------ -------------------- ----------------
250 614.00 08:48:31 XLON
------------------ -------------------- ----------------
414 614.00 08:48:31 XLON
------------------ -------------------- ----------------
104 614.20 08:48:34 XLON
------------------ -------------------- ----------------
400 614.20 08:48:34 XLON
------------------ -------------------- ----------------
634 613.80 08:49:06 XLON
------------------ -------------------- ----------------
409 613.40 08:51:31 XLON
------------------ -------------------- ----------------
1 612.60 08:54:10 XLON
------------------ -------------------- ----------------
433 612.60 08:54:10 XLON
------------------ -------------------- ----------------
63 611.80 08:54:18 XLON
------------------ -------------------- ----------------
284 611.80 08:54:18 XLON
------------------ -------------------- ----------------
400 611.80 08:54:18 XLON
------------------ -------------------- ----------------
17 611.20 08:54:56 XLON
------------------ -------------------- ----------------
548 611.20 08:54:57 XLON
------------------ -------------------- ----------------
297 611.20 08:54:59 XLON
------------------ -------------------- ----------------
256 611.20 08:55:07 XLON
------------------ -------------------- ----------------
590 611.20 08:55:10 XLON
------------------ -------------------- ----------------
39 611.20 08:55:11 XLON
------------------ -------------------- ----------------
426 611.20 08:55:11 XLON
------------------ -------------------- ----------------
20 611.40 08:55:51 XLON
------------------ -------------------- ----------------
512 611.40 08:55:51 XLON
------------------ -------------------- ----------------
527 610.80 08:56:06 XLON
------------------ -------------------- ----------------
250 611.20 09:00:08 XLON
------------------ -------------------- ----------------
500 611.20 09:00:08 XLON
------------------ -------------------- ----------------
343 611.60 09:05:44 XLON
------------------ -------------------- ----------------
609 611.60 09:05:44 XLON
------------------ -------------------- ----------------
370 611.40 09:07:31 XLON
------------------ -------------------- ----------------
800 611.40 09:07:31 XLON
------------------ -------------------- ----------------
246 611.00 09:09:35 XLON
------------------ -------------------- ----------------
400 611.00 09:09:35 XLON
------------------ -------------------- ----------------
390 611.60 09:10:42 XLON
------------------ -------------------- ----------------
194 611.40 09:17:59 XLON
------------------ -------------------- ----------------
250 611.40 09:17:59 XLON
------------------ -------------------- ----------------
966 611.00 09:21:29 XLON
------------------ -------------------- ----------------
313 611.00 09:22:44 XLON
------------------ -------------------- ----------------
341 611.00 09:22:44 XLON
------------------ -------------------- ----------------
430 610.60 09:31:16 XLON
------------------ -------------------- ----------------
109 610.40 09:32:21 XLON
------------------ -------------------- ----------------
392 610.40 09:32:21 XLON
------------------ -------------------- ----------------
307 609.80 09:32:47 XLON
------------------ -------------------- ----------------
1836 610.60 09:35:51 XLON
------------------ -------------------- ----------------
116 610.40 09:36:18 XLON
------------------ -------------------- ----------------
575 610.40 09:36:18 XLON
------------------ -------------------- ----------------
232 610.20 09:40:02 XLON
------------------ -------------------- ----------------
400 610.40 09:40:47 XLON
------------------ -------------------- ----------------
63 610.20 09:41:31 XLON
------------------ -------------------- ----------------
87 610.20 09:41:31 XLON
------------------ -------------------- ----------------
497 610.20 09:41:31 XLON
------------------ -------------------- ----------------
250 610.60 09:47:08 XLON
------------------ -------------------- ----------------
400 610.60 09:47:08 XLON
------------------ -------------------- ----------------
684 610.20 09:48:12 XLON
------------------ -------------------- ----------------
343 609.60 09:49:48 XLON
------------------ -------------------- ----------------
33 609.40 09:51:02 XLON
------------------ -------------------- ----------------
407 609.40 09:51:02 XLON
------------------ -------------------- ----------------
187 610.00 09:52:15 XLON
------------------ -------------------- ----------------
278 610.00 09:52:15 XLON
------------------ -------------------- ----------------
400 610.00 09:52:15 XLON
------------------ -------------------- ----------------
458 609.40 09:53:39 XLON
------------------ -------------------- ----------------
448 609.40 09:54:02 XLON
------------------ -------------------- ----------------
44 609.80 09:56:07 XLON
------------------ -------------------- ----------------
250 609.80 09:56:07 XLON
------------------ -------------------- ----------------
387 609.60 09:58:21 XLON
------------------ -------------------- ----------------
224 610.00 09:59:25 XLON
------------------ -------------------- ----------------
136 610.40 09:59:40 XLON
------------------ -------------------- ----------------
77 610.60 10:00:19 XLON
------------------ -------------------- ----------------
12 610.00 10:02:16 XLON
------------------ -------------------- ----------------
1355 609.40 10:03:41 XLON
------------------ -------------------- ----------------
222 609.00 10:05:07 XLON
------------------ -------------------- ----------------
916 609.00 10:05:07 XLON
------------------ -------------------- ----------------
422 608.80 10:05:33 XLON
------------------ -------------------- ----------------
457 608.40 10:10:33 XLON
------------------ -------------------- ----------------
109 609.40 10:13:51 XLON
------------------ -------------------- ----------------
1100 609.40 10:13:51 XLON
------------------ -------------------- ----------------
112 609.80 10:17:38 XLON
------------------ -------------------- ----------------
267 609.80 10:17:38 XLON
------------------ -------------------- ----------------
400 609.80 10:17:38 XLON
------------------ -------------------- ----------------
734 609.80 10:17:38 XLON
------------------ -------------------- ----------------
214 609.40 10:19:47 XLON
------------------ -------------------- ----------------
234 609.40 10:19:47 XLON
------------------ -------------------- ----------------
250 609.40 10:19:47 XLON
------------------ -------------------- ----------------
337 609.60 10:20:06 XLON
------------------ -------------------- ----------------
34 609.60 10:20:09 XLON
------------------ -------------------- ----------------
1632 609.40 10:22:33 XLON
------------------ -------------------- ----------------
250 609.60 10:25:44 XLON
------------------ -------------------- ----------------
463 609.60 10:25:44 XLON
------------------ -------------------- ----------------
119 609.40 10:26:34 XLON
------------------ -------------------- ----------------
120 609.40 10:26:34 XLON
------------------ -------------------- ----------------
260 609.40 10:26:34 XLON
------------------ -------------------- ----------------
400 609.60 10:30:49 XLON
------------------ -------------------- ----------------
400 609.60 10:32:25 XLON
------------------ -------------------- ----------------
697 609.00 10:33:17 XLON
------------------ -------------------- ----------------
25 609.20 10:34:17 XLON
------------------ -------------------- ----------------
350 609.20 10:34:17 XLON
------------------ -------------------- ----------------
389 609.20 10:34:17 XLON
------------------ -------------------- ----------------
472 608.60 10:34:17 XLON
------------------ -------------------- ----------------
126 608.40 10:34:43 XLON
------------------ -------------------- ----------------
213 608.40 10:34:43 XLON
------------------ -------------------- ----------------
584 608.40 10:34:43 XLON
------------------ -------------------- ----------------
472 608.00 10:34:51 XLON
------------------ -------------------- ----------------
14 607.80 10:35:09 XLON
------------------ -------------------- ----------------
390 607.80 10:35:09 XLON
------------------ -------------------- ----------------
149 608.80 10:36:47 XLON
------------------ -------------------- ----------------
250 608.80 10:36:47 XLON
------------------ -------------------- ----------------
268 608.80 10:36:47 XLON
------------------ -------------------- ----------------
48 608.60 10:37:51 XLON
------------------ -------------------- ----------------
643 608.60 10:37:51 XLON
------------------ -------------------- ----------------
20 608.40 10:43:18 XLON
------------------ -------------------- ----------------
245 609.00 10:46:49 XLON
------------------ -------------------- ----------------
400 609.00 10:46:49 XLON
------------------ -------------------- ----------------
472 608.80 10:47:38 XLON
------------------ -------------------- ----------------
142 608.60 10:50:05 XLON
------------------ -------------------- ----------------
216 608.60 10:50:05 XLON
------------------ -------------------- ----------------
250 609.00 10:55:03 XLON
------------------ -------------------- ----------------
600 609.00 10:55:03 XLON
------------------ -------------------- ----------------
277 609.00 10:55:05 XLON
------------------ -------------------- ----------------
620 609.00 10:55:05 XLON
------------------ -------------------- ----------------
96 609.20 10:56:19 XLON
------------------ -------------------- ----------------
250 609.20 10:56:19 XLON
------------------ -------------------- ----------------
301 609.20 10:56:19 XLON
------------------ -------------------- ----------------
128 609.80 11:02:44 XLON
------------------ -------------------- ----------------
400 609.80 11:02:44 XLON
------------------ -------------------- ----------------
318 609.40 11:03:18 XLON
------------------ -------------------- ----------------
286 609.40 11:03:19 XLON
------------------ -------------------- ----------------
85 609.40 11:03:23 XLON
------------------ -------------------- ----------------
159 609.40 11:03:23 XLON
------------------ -------------------- ----------------
400 609.40 11:03:23 XLON
------------------ -------------------- ----------------
128 609.60 11:06:05 XLON
------------------ -------------------- ----------------
15 609.80 11:06:25 XLON
------------------ -------------------- ----------------
366 609.60 11:06:55 XLON
------------------ -------------------- ----------------
871 609.60 11:06:55 XLON
------------------ -------------------- ----------------
250 610.00 11:12:11 XLON
------------------ -------------------- ----------------
400 610.00 11:12:11 XLON
------------------ -------------------- ----------------
52 609.80 11:15:06 XLON
------------------ -------------------- ----------------
263 609.80 11:16:59 XLON
------------------ -------------------- ----------------
329 609.80 11:17:59 XLON
------------------ -------------------- ----------------
514 609.60 11:17:59 XLON
------------------ -------------------- ----------------
472 609.20 11:21:22 XLON
------------------ -------------------- ----------------
63 609.20 11:22:47 XLON
------------------ -------------------- ----------------
546 609.20 11:22:47 XLON
------------------ -------------------- ----------------
123 609.40 11:29:00 XLON
------------------ -------------------- ----------------
416 609.80 11:29:00 XLON
------------------ -------------------- ----------------
527 609.80 11:29:00 XLON
------------------ -------------------- ----------------
109 609.40 11:30:42 XLON
------------------ -------------------- ----------------
895 609.40 11:30:42 XLON
------------------ -------------------- ----------------
376 609.40 11:30:49 XLON
------------------ -------------------- ----------------
474 609.40 11:31:24 XLON
------------------ -------------------- ----------------
221 610.20 11:42:52 XLON
------------------ -------------------- ----------------
250 610.20 11:42:52 XLON
------------------ -------------------- ----------------
295 610.20 11:42:52 XLON
------------------ -------------------- ----------------
398 610.20 11:42:52 XLON
------------------ -------------------- ----------------
400 610.20 11:42:52 XLON
------------------ -------------------- ----------------
710 610.00 11:42:54 XLON
------------------ -------------------- ----------------
436 609.80 11:43:47 XLON
------------------ -------------------- ----------------
345 609.40 11:46:45 XLON
------------------ -------------------- ----------------
350 609.00 11:48:46 XLON
------------------ -------------------- ----------------
91 609.00 12:03:02 XLON
------------------ -------------------- ----------------
368 609.00 12:03:02 XLON
------------------ -------------------- ----------------
100 609.20 12:11:12 XLON
------------------ -------------------- ----------------
284 608.80 12:13:07 XLON
------------------ -------------------- ----------------
250 608.80 12:15:23 XLON
------------------ -------------------- ----------------
400 608.80 12:15:23 XLON
------------------ -------------------- ----------------
87 608.60 12:15:24 XLON
------------------ -------------------- ----------------
385 608.60 12:15:24 XLON
------------------ -------------------- ----------------
230 608.40 12:18:22 XLON
------------------ -------------------- ----------------
350 608.40 12:18:22 XLON
------------------ -------------------- ----------------
617 607.80 12:20:13 XLON
------------------ -------------------- ----------------
250 608.20 12:23:03 XLON
------------------ -------------------- ----------------
400 608.20 12:23:03 XLON
------------------ -------------------- ----------------
155 608.60 12:31:01 XLON
------------------ -------------------- ----------------
361 608.40 12:32:05 XLON
------------------ -------------------- ----------------
456 608.20 12:32:06 XLON
------------------ -------------------- ----------------
400 609.20 12:41:04 XLON
------------------ -------------------- ----------------
13 609.20 12:41:07 XLON
------------------ -------------------- ----------------
192 609.00 12:42:21 XLON
------------------ -------------------- ----------------
486 609.00 12:42:21 XLON
------------------ -------------------- ----------------
885 609.00 12:42:21 XLON
------------------ -------------------- ----------------
400 608.80 12:43:26 XLON
------------------ -------------------- ----------------
12 608.80 12:43:28 XLON
------------------ -------------------- ----------------
111 608.80 12:45:26 XLON
------------------ -------------------- ----------------
400 608.80 12:45:26 XLON
------------------ -------------------- ----------------
472 608.60 12:45:52 XLON
------------------ -------------------- ----------------
136 609.00 12:47:16 XLON
------------------ -------------------- ----------------
178 609.00 12:47:16 XLON
------------------ -------------------- ----------------
250 609.00 12:47:16 XLON
------------------ -------------------- ----------------
200 609.00 12:47:35 XLON
------------------ -------------------- ----------------
404 609.00 12:47:35 XLON
------------------ -------------------- ----------------
29 609.40 12:48:05 XLON
------------------ -------------------- ----------------
250 609.40 12:48:05 XLON
------------------ -------------------- ----------------
279 609.40 12:48:05 XLON
------------------ -------------------- ----------------
371 609.40 12:48:05 XLON
------------------ -------------------- ----------------
376 609.40 12:48:05 XLON
------------------ -------------------- ----------------
670 609.00 12:49:30 XLON
------------------ -------------------- ----------------
667 608.80 12:49:52 XLON
------------------ -------------------- ----------------
688 608.60 12:54:30 XLON
------------------ -------------------- ----------------
429 608.40 12:58:32 XLON
------------------ -------------------- ----------------
605 608.40 12:58:32 XLON
------------------ -------------------- ----------------
9 608.40 12:59:27 XLON
------------------ -------------------- ----------------
433 608.40 12:59:27 XLON
------------------ -------------------- ----------------
132 608.60 13:04:33 XLON
------------------ -------------------- ----------------
400 608.60 13:04:33 XLON
------------------ -------------------- ----------------
472 608.40 13:05:15 XLON
------------------ -------------------- ----------------
6 608.60 13:05:51 XLON
------------------ -------------------- ----------------
175 609.20 13:07:04 XLON
------------------ -------------------- ----------------
86 609.20 13:07:52 XLON
------------------ -------------------- ----------------
250 609.20 13:07:52 XLON
------------------ -------------------- ----------------
284 609.20 13:07:52 XLON
------------------ -------------------- ----------------
346 609.20 13:07:52 XLON
------------------ -------------------- ----------------
400 609.20 13:07:52 XLON
------------------ -------------------- ----------------
116 609.20 13:07:55 XLON
------------------ -------------------- ----------------
231 609.20 13:07:55 XLON
------------------ -------------------- ----------------
250 609.20 13:07:55 XLON
------------------ -------------------- ----------------
5 609.20 13:11:34 XLON
------------------ -------------------- ----------------
165 609.20 13:11:34 XLON
------------------ -------------------- ----------------
984 610.00 13:18:52 XLON
------------------ -------------------- ----------------
452 609.60 13:19:41 XLON
------------------ -------------------- ----------------
1235 609.60 13:19:41 XLON
------------------ -------------------- ----------------
386 609.80 13:21:53 XLON
------------------ -------------------- ----------------
407 610.00 13:22:52 XLON
------------------ -------------------- ----------------
250 610.00 13:24:33 XLON
------------------ -------------------- ----------------
451 610.00 13:26:51 XLON
------------------ -------------------- ----------------
1283 610.00 13:26:51 XLON
------------------ -------------------- ----------------
413 609.40 13:31:51 XLON
------------------ -------------------- ----------------
436 610.00 13:35:16 XLON
------------------ -------------------- ----------------
250 610.20 13:41:16 XLON
------------------ -------------------- ----------------
600 610.20 13:41:16 XLON
------------------ -------------------- ----------------
1446 610.20 13:41:16 XLON
------------------ -------------------- ----------------
250 610.20 13:41:19 XLON
------------------ -------------------- ----------------
237 610.20 13:41:22 XLON
------------------ -------------------- ----------------
416 610.00 13:42:30 XLON
------------------ -------------------- ----------------
617 610.00 13:42:30 XLON
------------------ -------------------- ----------------
84 610.00 13:46:57 XLON
------------------ -------------------- ----------------
297 610.00 13:46:57 XLON
------------------ -------------------- ----------------
297 610.20 13:51:02 XLON
------------------ -------------------- ----------------
367 610.20 13:51:02 XLON
------------------ -------------------- ----------------
667 610.20 13:51:53 XLON
------------------ -------------------- ----------------
399 610.20 13:53:44 XLON
------------------ -------------------- ----------------
181 610.60 13:54:53 XLON
------------------ -------------------- ----------------
403 610.40 13:56:32 XLON
------------------ -------------------- ----------------
71 610.80 14:01:35 XLON
------------------ -------------------- ----------------
94 610.80 14:01:35 XLON
------------------ -------------------- ----------------
156 610.80 14:02:42 XLON
------------------ -------------------- ----------------
204 611.40 14:04:05 XLON
------------------ -------------------- ----------------
227 611.60 14:07:28 XLON
------------------ -------------------- ----------------
400 611.60 14:07:28 XLON
------------------ -------------------- ----------------
2807 611.60 14:07:28 XLON
------------------ -------------------- ----------------
65 611.60 14:07:30 XLON
------------------ -------------------- ----------------
254 611.40 14:11:56 XLON
------------------ -------------------- ----------------
600 611.40 14:11:56 XLON
------------------ -------------------- ----------------
1717 611.60 14:11:56 XLON
------------------ -------------------- ----------------
383 611.20 14:12:08 XLON
------------------ -------------------- ----------------
416 611.80 14:13:51 XLON
------------------ -------------------- ----------------
483 611.60 14:19:48 XLON
------------------ -------------------- ----------------
517 611.60 14:19:48 XLON
------------------ -------------------- ----------------
578 611.40 14:21:24 XLON
------------------ -------------------- ----------------
400 611.40 14:25:17 XLON
------------------ -------------------- ----------------
338 611.20 14:26:17 XLON
------------------ -------------------- ----------------
761 611.20 14:26:17 XLON
------------------ -------------------- ----------------
387 611.20 14:26:44 XLON
------------------ -------------------- ----------------
419 611.60 14:30:04 XLON
------------------ -------------------- ----------------
366 611.40 14:30:09 XLON
------------------ -------------------- ----------------
426 611.20 14:31:32 XLON
------------------ -------------------- ----------------
583 611.00 14:31:35 XLON
------------------ -------------------- ----------------
591 611.00 14:31:55 XLON
------------------ -------------------- ----------------
355 610.40 14:32:47 XLON
------------------ -------------------- ----------------
1042 610.80 14:34:07 XLON
------------------ -------------------- ----------------
592 610.40 14:34:38 XLON
------------------ -------------------- ----------------
397 610.40 14:36:03 XLON
------------------ -------------------- ----------------
366 610.00 14:36:15 XLON
------------------ -------------------- ----------------
443 609.80 14:37:09 XLON
------------------ -------------------- ----------------
606 610.00 14:38:44 XLON
------------------ -------------------- ----------------
436 609.60 14:40:37 XLON
------------------ -------------------- ----------------
335 610.00 14:43:06 XLON
------------------ -------------------- ----------------
15 609.80 14:45:08 XLON
------------------ -------------------- ----------------
318 609.80 14:46:35 XLON
------------------ -------------------- ----------------
400 609.80 14:46:35 XLON
------------------ -------------------- ----------------
76 610.00 14:48:20 XLON
------------------ -------------------- ----------------
12 610.00 14:48:28 XLON
------------------ -------------------- ----------------
115 610.20 14:49:17 XLON
------------------ -------------------- ----------------
115 610.20 14:49:17 XLON
------------------ -------------------- ----------------
300 610.20 14:49:17 XLON
------------------ -------------------- ----------------
400 610.20 14:49:17 XLON
------------------ -------------------- ----------------
400 610.20 14:49:17 XLON
------------------ -------------------- ----------------
400 610.20 14:49:17 XLON
------------------ -------------------- ----------------
472 609.80 14:50:00 XLON
------------------ -------------------- ----------------
124 609.80 14:50:02 XLON
------------------ -------------------- ----------------
400 609.80 14:50:02 XLON
------------------ -------------------- ----------------
420 610.40 14:55:14 XLON
------------------ -------------------- ----------------
449 610.40 14:55:14 XLON
------------------ -------------------- ----------------
12 610.80 14:56:50 XLON
------------------ -------------------- ----------------
24 611.00 14:57:04 XLON
------------------ -------------------- ----------------
220 611.00 14:57:04 XLON
------------------ -------------------- ----------------
250 611.00 14:57:04 XLON
------------------ -------------------- ----------------
440 611.00 14:57:04 XLON
------------------ -------------------- ----------------
205 611.40 14:58:29 XLON
------------------ -------------------- ----------------
81 611.00 14:58:31 XLON
------------------ -------------------- ----------------
143 611.00 14:58:31 XLON
------------------ -------------------- ----------------
274 611.00 14:58:31 XLON
------------------ -------------------- ----------------
75 610.60 14:58:46 XLON
------------------ -------------------- ----------------
397 610.60 14:58:46 XLON
------------------ -------------------- ----------------
400 610.80 15:03:15 XLON
------------------ -------------------- ----------------
439 610.60 15:03:52 XLON
------------------ -------------------- ----------------
378 610.40 15:03:56 XLON
------------------ -------------------- ----------------
400 611.00 15:07:31 XLON
------------------ -------------------- ----------------
140 611.00 15:08:03 XLON
------------------ -------------------- ----------------
600 611.00 15:08:03 XLON
------------------ -------------------- ----------------
128 611.40 15:08:52 XLON
------------------ -------------------- ----------------
486 611.40 15:08:52 XLON
------------------ -------------------- ----------------
444 611.40 15:10:26 XLON
------------------ -------------------- ----------------
1 611.00 15:12:51 XLON
------------------ -------------------- ----------------
224 611.00 15:12:51 XLON
------------------ -------------------- ----------------
305 611.00 15:12:51 XLON
------------------ -------------------- ----------------
472 610.80 15:13:05 XLON
------------------ -------------------- ----------------
60 611.60 15:15:31 XLON
------------------ -------------------- ----------------
139 611.80 15:16:54 XLON
------------------ -------------------- ----------------
250 611.80 15:16:54 XLON
------------------ -------------------- ----------------
425 611.80 15:16:54 XLON
------------------ -------------------- ----------------
480 611.80 15:20:36 XLON
------------------ -------------------- ----------------
96 612.00 15:22:11 XLON
------------------ -------------------- ----------------
183 612.00 15:22:11 XLON
------------------ -------------------- ----------------
400 612.00 15:22:16 XLON
------------------ -------------------- ----------------
250 611.80 15:22:59 XLON
------------------ -------------------- ----------------
40 611.80 15:23:24 XLON
------------------ -------------------- ----------------
119 611.80 15:23:24 XLON
------------------ -------------------- ----------------
169 611.80 15:23:24 XLON
------------------ -------------------- ----------------
208 611.80 15:23:24 XLON
------------------ -------------------- ----------------
250 612.00 15:23:24 XLON
------------------ -------------------- ----------------
260 611.80 15:23:24 XLON
------------------ -------------------- ----------------
400 612.00 15:23:24 XLON
------------------ -------------------- ----------------
459 612.00 15:23:24 XLON
------------------ -------------------- ----------------
763 611.80 15:23:24 XLON
------------------ -------------------- ----------------
378 612.60 15:26:49 XLON
------------------ -------------------- ----------------
89 612.80 15:28:04 XLON
------------------ -------------------- ----------------
321 612.80 15:28:04 XLON
------------------ -------------------- ----------------
1003 612.80 15:29:52 XLON
------------------ -------------------- ----------------
355 613.00 15:31:29 XLON
------------------ -------------------- ----------------
199 614.80 15:36:46 XLON
------------------ -------------------- ----------------
205 614.80 15:36:46 XLON
------------------ -------------------- ----------------
250 614.80 15:36:46 XLON
------------------ -------------------- ----------------
400 614.80 15:36:46 XLON
------------------ -------------------- ----------------
420 614.80 15:36:46 XLON
------------------ -------------------- ----------------
89 615.80 15:41:46 XLON
------------------ -------------------- ----------------
18 615.80 15:42:00 XLON
------------------ -------------------- ----------------
408 615.80 15:42:00 XLON
------------------ -------------------- ----------------
548 615.00 15:43:05 XLON
------------------ -------------------- ----------------
338 614.80 15:43:45 XLON
------------------ -------------------- ----------------
1982 614.80 15:45:00 XLON
------------------ -------------------- ----------------
77 614.40 15:45:22 XLON
------------------ -------------------- ----------------
400 614.60 15:45:47 XLON
------------------ -------------------- ----------------
500 614.60 15:45:47 XLON
------------------ -------------------- ----------------
787 614.80 15:46:16 XLON
------------------ -------------------- ----------------
636 614.40 15:46:50 XLON
------------------ -------------------- ----------------
266 614.40 15:46:57 XLON
------------------ -------------------- ----------------
306 614.40 15:46:57 XLON
------------------ -------------------- ----------------
101 614.20 15:47:00 XLON
------------------ -------------------- ----------------
337 614.20 15:47:00 XLON
------------------ -------------------- ----------------
111 614.40 15:49:41 XLON
------------------ -------------------- ----------------
179 614.40 15:49:41 XLON
------------------ -------------------- ----------------
1291 614.40 15:49:41 XLON
------------------ -------------------- ----------------
507 614.00 15:51:21 XLON
------------------ -------------------- ----------------
845 613.80 15:51:57 XLON
------------------ -------------------- ----------------
334 613.80 15:52:43 XLON
------------------ -------------------- ----------------
195 614.00 15:53:41 XLON
------------------ -------------------- ----------------
286 614.00 15:53:41 XLON
------------------ -------------------- ----------------
563 614.00 15:53:41 XLON
------------------ -------------------- ----------------
232 614.20 15:55:37 XLON
------------------ -------------------- ----------------
295 614.20 15:55:37 XLON
------------------ -------------------- ----------------
400 614.20 15:55:37 XLON
------------------ -------------------- ----------------
119 614.20 15:56:22 XLON
------------------ -------------------- ----------------
199 614.20 15:56:22 XLON
------------------ -------------------- ----------------
400 614.20 15:56:54 XLON
------------------ -------------------- ----------------
745 614.00 15:57:14 XLON
------------------ -------------------- ----------------
753 614.00 15:58:05 XLON
------------------ -------------------- ----------------
466 614.00 15:59:21 XLON
------------------ -------------------- ----------------
1102 613.80 15:59:21 XLON
------------------ -------------------- ----------------
386 613.80 15:59:24 XLON
------------------ -------------------- ----------------
2438 615.20 16:02:40 XLON
------------------ -------------------- ----------------
517 615.00 16:03:33 XLON
------------------ -------------------- ----------------
1262 615.20 16:08:22 XLON
------------------ -------------------- ----------------
467 615.00 16:08:30 XLON
------------------ -------------------- ----------------
121 615.60 16:10:03 XLON
------------------ -------------------- ----------------
133 615.60 16:10:03 XLON
------------------ -------------------- ----------------
250 615.60 16:10:03 XLON
------------------ -------------------- ----------------
278 615.60 16:10:03 XLON
------------------ -------------------- ----------------
282 615.60 16:10:03 XLON
------------------ -------------------- ----------------
46 615.40 16:10:49 XLON
------------------ -------------------- ----------------
398 615.40 16:10:49 XLON
------------------ -------------------- ----------------
417 615.20 16:11:00 XLON
------------------ -------------------- ----------------
621 615.40 16:12:46 XLON
------------------ -------------------- ----------------
553 615.40 16:14:34 XLON
------------------ -------------------- ----------------
399 615.20 16:17:15 XLON
------------------ -------------------- ----------------
91 614.80 16:18:39 XLON
------------------ -------------------- ----------------
255 614.80 16:18:39 XLON
------------------ -------------------- ----------------
4 614.80 16:22:17 XLON
------------------ -------------------- ----------------
19 614.80 16:22:17 XLON
------------------ -------------------- ----------------
400 614.80 16:22:17 XLON
------------------ -------------------- ----------------
510 614.60 16:22:21 XLON
------------------ -------------------- ----------------
125 615.00 16:23:00 XLON
------------------ -------------------- ----------------
187 615.00 16:23:00 XLON
------------------ -------------------- ----------------
261 615.00 16:23:00 XLON
------------------ -------------------- ----------------
563 614.60 16:24:18 XLON
------------------ -------------------- ----------------
345 614.20 16:25:42 XLON
------------------ -------------------- ----------------
400 614.80 16:26:53 XLON
------------------ -------------------- ----------------
184 615.00 16:27:00 XLON
------------------ -------------------- ----------------
244 615.00 16:27:00 XLON
------------------ -------------------- ----------------
425 614.80 16:27:03 XLON
------------------ -------------------- ----------------
379 614.40 16:29:21 XLON
------------------ -------------------- ----------------
20 615.40 16:35:17 XLON
------------------ -------------------- ----------------
80 615.40 16:35:17 XLON
------------------ -------------------- ----------------
96 615.40 16:35:17 XLON
------------------ -------------------- ----------------
134 615.40 16:35:17 XLON
------------------ -------------------- ----------------
136 615.40 16:35:17 XLON
------------------ -------------------- ----------------
182 615.40 16:35:17 XLON
------------------ -------------------- ----------------
304 615.40 16:35:17 XLON
------------------ -------------------- ----------------
340 615.40 16:35:17 XLON
------------------ -------------------- ----------------
341 615.40 16:35:17 XLON
------------------ -------------------- ----------------
346 615.40 16:35:17 XLON
------------------ -------------------- ----------------
400 615.40 16:35:17 XLON
------------------ -------------------- ----------------
454 615.40 16:35:17 XLON
------------------ -------------------- ----------------
496 615.40 16:35:17 XLON
------------------ -------------------- ----------------
664 615.40 16:35:17 XLON
------------------ -------------------- ----------------
720 615.40 16:35:17 XLON
------------------ -------------------- ----------------
800 615.40 16:35:17 XLON
------------------ -------------------- ----------------
800 615.40 16:35:17 XLON
------------------ -------------------- ----------------
800 615.40 16:35:17 XLON
------------------ -------------------- ----------------
800 615.40 16:35:17 XLON
------------------ -------------------- ----------------
860 615.40 16:35:17 XLON
------------------ -------------------- ----------------
884 615.40 16:35:17 XLON
------------------ -------------------- ----------------
926 615.40 16:35:17 XLON
------------------ -------------------- ----------------
1347 615.40 16:35:17 XLON
------------------ -------------------- ----------------
1397 615.40 16:35:17 XLON
------------------ -------------------- ----------------
1492 615.40 16:35:17 XLON
------------------ -------------------- ----------------
1554 615.40 16:35:17 XLON
------------------ -------------------- ----------------
1713 615.40 16:35:17 XLON
------------------ -------------------- ----------------
2074 615.40 16:35:17 XLON
------------------ -------------------- ----------------
2217 615.40 16:35:17 XLON
------------------ -------------------- ----------------
2352 615.40 16:35:17 XLON
------------------ -------------------- ----------------
2403 615.40 16:35:17 XLON
------------------ -------------------- ----------------
2982 615.40 16:35:17 XLON
------------------ -------------------- ----------------
3191 615.40 16:35:17 XLON
------------------ -------------------- ----------------
3433 615.40 16:35:17 XLON
------------------ -------------------- ----------------
3483 615.40 16:35:17 XLON
------------------ -------------------- ----------------
4066 615.40 16:35:17 XLON
------------------ -------------------- ----------------
4240 615.40 16:35:17 XLON
------------------ -------------------- ----------------
4384 615.40 16:35:17 XLON
------------------ -------------------- ----------------
5059 615.40 16:35:17 XLON
------------------ -------------------- ----------------
5181 615.40 16:35:17 XLON
------------------ -------------------- ----------------
5262 615.40 16:35:17 XLON
------------------ -------------------- ----------------
5599 615.40 16:35:17 XLON
------------------ -------------------- ----------------
5877 615.40 16:35:17 XLON
------------------ -------------------- ----------------
6091 615.40 16:35:17 XLON
------------------ -------------------- ----------------
6301 615.40 16:35:17 XLON
------------------ -------------------- ----------------
6881 615.40 16:35:17 XLON
------------------ -------------------- ----------------
7148 615.40 16:35:17 XLON
------------------ -------------------- ----------------
9719 615.40 16:35:17 XLON
------------------ -------------------- ----------------
9976 615.40 16:35:17 XLON
------------------ -------------------- ----------------
10288 615.40 16:35:17 XLON
------------------ -------------------- ----------------
11807 615.40 16:35:17 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
POSLTMRTMTMTBBB
(END) Dow Jones Newswires
September 22, 2021 13:03 ET (17:03 GMT)
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Mar 2024 to Apr 2024
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Apr 2023 to Apr 2024