Auto Trader Group plc Transaction in Own Shares (4980V)
December 13 2021 - 12:26PM
UK Regulatory
TIDMAUTO
RNS Number : 4980V
Auto Trader Group plc
13 December 2021
13 December 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 13
December 2021 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 733.6355p per share:
Number of ordinary shares purchased: 238,000
Highest purchase price paid per share: 735.80p
Lowest purchase price paid per share: 727.80p
Following the above transaction, the Company has 952,877,529
ordinary shares in issue and holds 4,115,716 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 948,761,813 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 price Time of transaction Execution venue
purchased (per share)
804 734.2 08:12:36 XLON
----------------- ------------------- ---------------
737 735.0 08:14:30 XLON
----------------- ------------------- ---------------
850 735.2 08:18:36 XLON
----------------- ------------------- ---------------
132 734.2 08:23:16 XLON
----------------- ------------------- ---------------
650 734.2 08:23:16 XLON
----------------- ------------------- ---------------
56 734.6 08:40:21 XLON
----------------- ------------------- ---------------
798 734.6 08:40:21 XLON
----------------- ------------------- ---------------
92 734.6 08:41:01 XLON
----------------- ------------------- ---------------
597 734.8 08:41:01 XLON
----------------- ------------------- ---------------
300 734.8 08:41:01 XLON
----------------- ------------------- ---------------
329 734.8 08:41:01 XLON
----------------- ------------------- ---------------
777 734.6 08:41:43 XLON
----------------- ------------------- ---------------
258 734.0 08:47:10 XLON
----------------- ------------------- ---------------
300 734.0 08:47:10 XLON
----------------- ------------------- ---------------
662 734.6 08:53:48 XLON
----------------- ------------------- ---------------
236 734.6 08:53:48 XLON
----------------- ------------------- ---------------
450 734.8 08:55:34 XLON
----------------- ------------------- ---------------
287 734.8 08:55:34 XLON
----------------- ------------------- ---------------
257 734.8 08:57:15 XLON
----------------- ------------------- ---------------
300 734.8 08:57:15 XLON
----------------- ------------------- ---------------
490 734.8 08:57:50 XLON
----------------- ------------------- ---------------
383 734.4 08:58:52 XLON
----------------- ------------------- ---------------
559 734.4 08:58:52 XLON
----------------- ------------------- ---------------
550 735.6 09:00:45 XLON
----------------- ------------------- ---------------
300 735.6 09:00:45 XLON
----------------- ------------------- ---------------
843 735.6 09:01:42 XLON
----------------- ------------------- ---------------
550 735.6 09:03:11 XLON
----------------- ------------------- ---------------
310 735.2 09:07:14 XLON
----------------- ------------------- ---------------
153 735.4 09:07:14 XLON
----------------- ------------------- ---------------
849 735.2 09:08:41 XLON
----------------- ------------------- ---------------
794 735.2 09:10:33 XLON
----------------- ------------------- ---------------
557 734.8 09:10:49 XLON
----------------- ------------------- ---------------
319 734.8 09:10:49 XLON
----------------- ------------------- ---------------
268 735.2 09:12:16 XLON
----------------- ------------------- ---------------
287 735.2 09:12:16 XLON
----------------- ------------------- ---------------
947 735.6 09:14:36 XLON
----------------- ------------------- ---------------
375 735.6 09:15:15 XLON
----------------- ------------------- ---------------
486 735.6 09:15:15 XLON
----------------- ------------------- ---------------
480 735.2 09:16:42 XLON
----------------- ------------------- ---------------
300 735.2 09:16:42 XLON
----------------- ------------------- ---------------
430 735.0 09:18:02 XLON
----------------- ------------------- ---------------
2 735.0 09:18:02 XLON
----------------- ------------------- ---------------
2 735.0 09:18:02 XLON
----------------- ------------------- ---------------
464 735.0 09:20:22 XLON
----------------- ------------------- ---------------
339 735.0 09:20:22 XLON
----------------- ------------------- ---------------
550 735.0 09:20:22 XLON
----------------- ------------------- ---------------
849 734.8 09:21:54 XLON
----------------- ------------------- ---------------
3 734.6 09:24:12 XLON
----------------- ------------------- ---------------
240 735.2 09:29:04 XLON
----------------- ------------------- ---------------
300 735.2 09:29:04 XLON
----------------- ------------------- ---------------
666 734.8 09:29:05 XLON
----------------- ------------------- ---------------
95 734.8 09:29:10 XLON
----------------- ------------------- ---------------
516 734.8 09:29:10 XLON
----------------- ------------------- ---------------
301 734.8 09:29:10 XLON
----------------- ------------------- ---------------
768 734.8 09:34:20 XLON
----------------- ------------------- ---------------
825 734.8 09:39:09 XLON
----------------- ------------------- ---------------
736 734.8 09:44:44 XLON
----------------- ------------------- ---------------
728 735.2 09:53:00 XLON
----------------- ------------------- ---------------
142 735.2 09:53:00 XLON
----------------- ------------------- ---------------
28 735.2 09:53:00 XLON
----------------- ------------------- ---------------
680 735.2 09:53:00 XLON
----------------- ------------------- ---------------
30 735.2 09:53:00 XLON
----------------- ------------------- ---------------
153 735.2 09:53:00 XLON
----------------- ------------------- ---------------
574 735.2 09:53:52 XLON
----------------- ------------------- ---------------
550 735.2 09:53:52 XLON
----------------- ------------------- ---------------
310 734.8 09:55:39 XLON
----------------- ------------------- ---------------
550 734.8 09:55:39 XLON
----------------- ------------------- ---------------
141 735.0 10:03:12 XLON
----------------- ------------------- ---------------
600 735.0 10:03:12 XLON
----------------- ------------------- ---------------
27 735.0 10:03:12 XLON
----------------- ------------------- ---------------
865 735.2 10:09:08 XLON
----------------- ------------------- ---------------
291 735.2 10:09:08 XLON
----------------- ------------------- ---------------
466 735.2 10:09:08 XLON
----------------- ------------------- ---------------
436 735.2 10:09:08 XLON
----------------- ------------------- ---------------
370 735.2 10:09:08 XLON
----------------- ------------------- ---------------
203 735.4 10:10:39 XLON
----------------- ------------------- ---------------
300 735.4 10:10:39 XLON
----------------- ------------------- ---------------
224 735.4 10:10:39 XLON
----------------- ------------------- ---------------
152 735.4 10:10:39 XLON
----------------- ------------------- ---------------
854 735.6 10:12:31 XLON
----------------- ------------------- ---------------
300 735.6 10:13:45 XLON
----------------- ------------------- ---------------
285 735.6 10:13:45 XLON
----------------- ------------------- ---------------
300 735.6 10:15:01 XLON
----------------- ------------------- ---------------
158 735.6 10:15:23 XLON
----------------- ------------------- ---------------
135 735.6 10:15:33 XLON
----------------- ------------------- ---------------
128 735.6 10:16:05 XLON
----------------- ------------------- ---------------
470 735.4 10:16:54 XLON
----------------- ------------------- ---------------
120 735.4 10:16:54 XLON
----------------- ------------------- ---------------
300 735.4 10:16:54 XLON
----------------- ------------------- ---------------
318 734.8 10:17:39 XLON
----------------- ------------------- ---------------
454 734.8 10:18:47 XLON
----------------- ------------------- ---------------
418 735.0 10:19:22 XLON
----------------- ------------------- ---------------
401 735.0 10:19:22 XLON
----------------- ------------------- ---------------
879 735.2 10:22:41 XLON
----------------- ------------------- ---------------
826 734.8 10:27:36 XLON
----------------- ------------------- ---------------
43 734.8 10:27:36 XLON
----------------- ------------------- ---------------
507 734.2 10:35:38 XLON
----------------- ------------------- ---------------
357 734.2 10:36:01 XLON
----------------- ------------------- ---------------
300 735.0 10:41:46 XLON
----------------- ------------------- ---------------
300 735.0 10:41:46 XLON
----------------- ------------------- ---------------
500 735.0 10:41:46 XLON
----------------- ------------------- ---------------
300 735.0 10:41:46 XLON
----------------- ------------------- ---------------
1052 735.0 10:41:46 XLON
----------------- ------------------- ---------------
440 735.0 10:47:03 XLON
----------------- ------------------- ---------------
550 735.0 10:47:03 XLON
----------------- ------------------- ---------------
430 735.0 10:52:17 XLON
----------------- ------------------- ---------------
550 735.0 10:52:17 XLON
----------------- ------------------- ---------------
831 734.8 10:55:31 XLON
----------------- ------------------- ---------------
300 734.6 10:55:58 XLON
----------------- ------------------- ---------------
227 734.8 10:57:34 XLON
----------------- ------------------- ---------------
63 734.8 10:57:34 XLON
----------------- ------------------- ---------------
569 734.8 10:57:34 XLON
----------------- ------------------- ---------------
300 735.0 10:59:18 XLON
----------------- ------------------- ---------------
255 735.0 10:59:18 XLON
----------------- ------------------- ---------------
64 735.0 10:59:32 XLON
----------------- ------------------- ---------------
182 735.0 10:59:32 XLON
----------------- ------------------- ---------------
181 735.0 10:59:32 XLON
----------------- ------------------- ---------------
300 735.2 11:01:02 XLON
----------------- ------------------- ---------------
300 735.2 11:01:04 XLON
----------------- ------------------- ---------------
117 735.4 11:04:29 XLON
----------------- ------------------- ---------------
787 735.2 11:04:59 XLON
----------------- ------------------- ---------------
300 734.8 11:04:59 XLON
----------------- ------------------- ---------------
121 734.8 11:04:59 XLON
----------------- ------------------- ---------------
48 734.8 11:04:59 XLON
----------------- ------------------- ---------------
177 735.0 11:04:59 XLON
----------------- ------------------- ---------------
242 735.0 11:04:59 XLON
----------------- ------------------- ---------------
30 734.4 11:04:59 XLON
----------------- ------------------- ---------------
300 734.8 11:05:00 XLON
----------------- ------------------- ---------------
490 734.8 11:05:01 XLON
----------------- ------------------- ---------------
294 734.8 11:05:01 XLON
----------------- ------------------- ---------------
176 735.0 11:05:16 XLON
----------------- ------------------- ---------------
943 735.0 11:05:16 XLON
----------------- ------------------- ---------------
630 735.0 11:05:16 XLON
----------------- ------------------- ---------------
300 735.0 11:06:40 XLON
----------------- ------------------- ---------------
279 735.0 11:06:40 XLON
----------------- ------------------- ---------------
153 735.0 11:06:40 XLON
----------------- ------------------- ---------------
300 735.0 11:06:40 XLON
----------------- ------------------- ---------------
512 735.0 11:06:53 XLON
----------------- ------------------- ---------------
300 734.8 11:07:49 XLON
----------------- ------------------- ---------------
257 734.2 11:08:33 XLON
----------------- ------------------- ---------------
331 734.2 11:08:33 XLON
----------------- ------------------- ---------------
123 734.2 11:08:33 XLON
----------------- ------------------- ---------------
96 734.2 11:08:33 XLON
----------------- ------------------- ---------------
430 734.4 11:10:24 XLON
----------------- ------------------- ---------------
300 734.4 11:10:24 XLON
----------------- ------------------- ---------------
869 734.4 11:12:11 XLON
----------------- ------------------- ---------------
158 734.2 11:12:11 XLON
----------------- ------------------- ---------------
594 734.2 11:12:11 XLON
----------------- ------------------- ---------------
103 734.2 11:12:11 XLON
----------------- ------------------- ---------------
13 734.8 11:17:00 XLON
----------------- ------------------- ---------------
523 735.0 11:17:54 XLON
----------------- ------------------- ---------------
259 735.0 11:17:54 XLON
----------------- ------------------- ---------------
376 735.0 11:17:54 XLON
----------------- ------------------- ---------------
390 735.0 11:17:54 XLON
----------------- ------------------- ---------------
63 735.0 11:21:22 XLON
----------------- ------------------- ---------------
895 735.0 11:21:22 XLON
----------------- ------------------- ---------------
784 734.6 11:23:18 XLON
----------------- ------------------- ---------------
254 734.8 11:23:18 XLON
----------------- ------------------- ---------------
49 734.8 11:23:18 XLON
----------------- ------------------- ---------------
328 734.8 11:23:18 XLON
----------------- ------------------- ---------------
513 734.4 11:26:04 XLON
----------------- ------------------- ---------------
308 734.4 11:26:04 XLON
----------------- ------------------- ---------------
69 734.4 11:28:07 XLON
----------------- ------------------- ---------------
137 734.4 11:28:10 XLON
----------------- ------------------- ---------------
78 734.4 11:28:20 XLON
----------------- ------------------- ---------------
535 734.4 11:28:21 XLON
----------------- ------------------- ---------------
687 733.8 11:31:07 XLON
----------------- ------------------- ---------------
123 733.8 11:31:10 XLON
----------------- ------------------- ---------------
6 733.8 11:31:20 XLON
----------------- ------------------- ---------------
185 733.6 11:37:12 XLON
----------------- ------------------- ---------------
410 733.6 11:37:12 XLON
----------------- ------------------- ---------------
31 733.6 11:37:12 XLON
----------------- ------------------- ---------------
15 733.6 11:37:57 XLON
----------------- ------------------- ---------------
762 733.6 11:37:57 XLON
----------------- ------------------- ---------------
565 733.6 11:37:57 XLON
----------------- ------------------- ---------------
209 733.6 11:37:57 XLON
----------------- ------------------- ---------------
300 733.6 11:39:10 XLON
----------------- ------------------- ---------------
125 733.6 11:39:10 XLON
----------------- ------------------- ---------------
861 733.4 11:39:45 XLON
----------------- ------------------- ---------------
741 733.4 11:46:34 XLON
----------------- ------------------- ---------------
753 733.6 11:49:13 XLON
----------------- ------------------- ---------------
300 733.4 11:49:13 XLON
----------------- ------------------- ---------------
59 733.4 11:51:37 XLON
----------------- ------------------- ---------------
838 735.0 11:52:12 XLON
----------------- ------------------- ---------------
346 735.0 11:56:37 XLON
----------------- ------------------- ---------------
80 735.0 11:56:37 XLON
----------------- ------------------- ---------------
402 735.0 11:56:37 XLON
----------------- ------------------- ---------------
361 735.0 11:56:37 XLON
----------------- ------------------- ---------------
300 735.0 11:56:37 XLON
----------------- ------------------- ---------------
550 735.0 11:56:37 XLON
----------------- ------------------- ---------------
21 735.0 11:58:09 XLON
----------------- ------------------- ---------------
794 735.0 11:58:09 XLON
----------------- ------------------- ---------------
888 734.4 11:59:38 XLON
----------------- ------------------- ---------------
846 734.8 12:00:01 XLON
----------------- ------------------- ---------------
256 734.6 12:03:58 XLON
----------------- ------------------- ---------------
258 734.6 12:03:58 XLON
----------------- ------------------- ---------------
300 734.6 12:03:58 XLON
----------------- ------------------- ---------------
731 734.8 12:06:18 XLON
----------------- ------------------- ---------------
125 734.8 12:06:18 XLON
----------------- ------------------- ---------------
118 734.4 12:08:23 XLON
----------------- ------------------- ---------------
335 734.4 12:08:23 XLON
----------------- ------------------- ---------------
427 734.4 12:08:23 XLON
----------------- ------------------- ---------------
846 734.4 12:13:22 XLON
----------------- ------------------- ---------------
191 733.8 12:20:26 XLON
----------------- ------------------- ---------------
238 734.0 12:20:26 XLON
----------------- ------------------- ---------------
183 734.0 12:20:26 XLON
----------------- ------------------- ---------------
144 734.0 12:20:26 XLON
----------------- ------------------- ---------------
300 734.0 12:20:26 XLON
----------------- ------------------- ---------------
746 734.4 12:24:14 XLON
----------------- ------------------- ---------------
716 734.4 12:27:14 XLON
----------------- ------------------- ---------------
17 734.8 12:27:22 XLON
----------------- ------------------- ---------------
818 734.8 12:27:32 XLON
----------------- ------------------- ---------------
550 734.6 12:27:32 XLON
----------------- ------------------- ---------------
191 734.8 12:27:32 XLON
----------------- ------------------- ---------------
788 734.6 12:27:47 XLON
----------------- ------------------- ---------------
850 734.6 12:32:44 XLON
----------------- ------------------- ---------------
555 734.6 12:32:44 XLON
----------------- ------------------- ---------------
738 734.8 12:34:19 XLON
----------------- ------------------- ---------------
283 734.6 12:34:24 XLON
----------------- ------------------- ---------------
66 734.6 12:34:24 XLON
----------------- ------------------- ---------------
831 734.4 12:35:57 XLON
----------------- ------------------- ---------------
756 735.2 12:40:08 XLON
----------------- ------------------- ---------------
550 735.0 12:40:08 XLON
----------------- ------------------- ---------------
300 735.0 12:40:08 XLON
----------------- ------------------- ---------------
774 735.0 12:41:47 XLON
----------------- ------------------- ---------------
53 735.0 12:43:02 XLON
----------------- ------------------- ---------------
149 735.0 12:43:02 XLON
----------------- ------------------- ---------------
29 735.0 12:43:02 XLON
----------------- ------------------- ---------------
876 735.0 12:45:02 XLON
----------------- ------------------- ---------------
834 735.0 12:45:02 XLON
----------------- ------------------- ---------------
21 734.6 12:47:23 XLON
----------------- ------------------- ---------------
307 734.6 12:47:23 XLON
----------------- ------------------- ---------------
24 734.6 12:50:15 XLON
----------------- ------------------- ---------------
396 734.6 12:50:15 XLON
----------------- ------------------- ---------------
69 734.4 12:52:40 XLON
----------------- ------------------- ---------------
138 734.4 12:52:40 XLON
----------------- ------------------- ---------------
663 734.4 12:52:40 XLON
----------------- ------------------- ---------------
771 734.6 12:57:13 XLON
----------------- ------------------- ---------------
40 734.8 13:00:11 XLON
----------------- ------------------- ---------------
234 734.8 13:00:11 XLON
----------------- ------------------- ---------------
70 734.8 13:00:13 XLON
----------------- ------------------- ---------------
595 734.8 13:00:43 XLON
----------------- ------------------- ---------------
546 734.8 13:00:43 XLON
----------------- ------------------- ---------------
166 734.8 13:00:43 XLON
----------------- ------------------- ---------------
20 735.0 13:02:22 XLON
----------------- ------------------- ---------------
5 735.0 13:02:22 XLON
----------------- ------------------- ---------------
827 735.0 13:03:22 XLON
----------------- ------------------- ---------------
65 734.8 13:03:27 XLON
----------------- ------------------- ---------------
114 735.2 13:08:22 XLON
----------------- ------------------- ---------------
1390 735.2 13:08:22 XLON
----------------- ------------------- ---------------
299 735.2 13:08:29 XLON
----------------- ------------------- ---------------
6 735.2 13:08:29 XLON
----------------- ------------------- ---------------
4 735.2 13:09:29 XLON
----------------- ------------------- ---------------
4 735.2 13:09:29 XLON
----------------- ------------------- ---------------
733 735.2 13:09:29 XLON
----------------- ------------------- ---------------
754 735.0 13:09:36 XLON
----------------- ------------------- ---------------
550 735.0 13:09:36 XLON
----------------- ------------------- ---------------
1146 735.0 13:13:12 XLON
----------------- ------------------- ---------------
300 735.0 13:13:12 XLON
----------------- ------------------- ---------------
562 735.0 13:17:04 XLON
----------------- ------------------- ---------------
341 735.0 13:17:04 XLON
----------------- ------------------- ---------------
755 735.0 13:20:31 XLON
----------------- ------------------- ---------------
398 734.8 13:23:02 XLON
----------------- ------------------- ---------------
165 734.8 13:24:05 XLON
----------------- ------------------- ---------------
881 734.8 13:24:05 XLON
----------------- ------------------- ---------------
11 734.8 13:24:05 XLON
----------------- ------------------- ---------------
344 734.8 13:24:05 XLON
----------------- ------------------- ---------------
844 734.8 13:27:51 XLON
----------------- ------------------- ---------------
826 734.8 13:28:26 XLON
----------------- ------------------- ---------------
889 734.6 13:28:26 XLON
----------------- ------------------- ---------------
36 734.8 13:34:59 XLON
----------------- ------------------- ---------------
219 734.8 13:34:59 XLON
----------------- ------------------- ---------------
471 735.0 13:35:19 XLON
----------------- ------------------- ---------------
390 735.0 13:35:19 XLON
----------------- ------------------- ---------------
300 734.8 13:35:19 XLON
----------------- ------------------- ---------------
447 735.0 13:35:19 XLON
----------------- ------------------- ---------------
295 735.0 13:35:19 XLON
----------------- ------------------- ---------------
288 735.0 13:35:19 XLON
----------------- ------------------- ---------------
367 735.0 13:35:19 XLON
----------------- ------------------- ---------------
300 735.2 13:37:41 XLON
----------------- ------------------- ---------------
300 735.2 13:37:49 XLON
----------------- ------------------- ---------------
471 735.0 13:37:59 XLON
----------------- ------------------- ---------------
374 735.0 13:37:59 XLON
----------------- ------------------- ---------------
906 734.6 13:40:06 XLON
----------------- ------------------- ---------------
259 734.6 13:42:09 XLON
----------------- ------------------- ---------------
550 734.4 13:42:46 XLON
----------------- ------------------- ---------------
300 734.2 13:43:02 XLON
----------------- ------------------- ---------------
219 734.2 13:43:39 XLON
----------------- ------------------- ---------------
300 734.2 13:43:39 XLON
----------------- ------------------- ---------------
265 734.0 13:45:06 XLON
----------------- ------------------- ---------------
430 734.0 13:45:06 XLON
----------------- ------------------- ---------------
450 734.0 13:45:06 XLON
----------------- ------------------- ---------------
748 733.6 13:46:04 XLON
----------------- ------------------- ---------------
286 734.0 13:49:04 XLON
----------------- ------------------- ---------------
241 734.0 13:49:04 XLON
----------------- ------------------- ---------------
300 734.0 13:49:04 XLON
----------------- ------------------- ---------------
628 733.6 13:49:07 XLON
----------------- ------------------- ---------------
823 733.6 13:52:27 XLON
----------------- ------------------- ---------------
300 733.6 13:53:27 XLON
----------------- ------------------- ---------------
769 733.6 13:54:34 XLON
----------------- ------------------- ---------------
774 733.4 13:55:20 XLON
----------------- ------------------- ---------------
811 733.4 13:56:07 XLON
----------------- ------------------- ---------------
44 733.4 13:56:07 XLON
----------------- ------------------- ---------------
1073 733.8 14:02:35 XLON
----------------- ------------------- ---------------
3 734.0 14:03:35 XLON
----------------- ------------------- ---------------
297 734.0 14:03:39 XLON
----------------- ------------------- ---------------
461 734.0 14:03:39 XLON
----------------- ------------------- ---------------
907 734.0 14:04:31 XLON
----------------- ------------------- ---------------
56 734.0 14:04:31 XLON
----------------- ------------------- ---------------
258 734.0 14:04:31 XLON
----------------- ------------------- ---------------
316 734.0 14:04:31 XLON
----------------- ------------------- ---------------
300 734.0 14:04:31 XLON
----------------- ------------------- ---------------
116 734.0 14:06:31 XLON
----------------- ------------------- ---------------
930 734.0 14:06:31 XLON
----------------- ------------------- ---------------
326 734.0 14:06:31 XLON
----------------- ------------------- ---------------
176 735.0 14:11:53 XLON
----------------- ------------------- ---------------
447 735.0 14:11:53 XLON
----------------- ------------------- ---------------
431 735.0 14:11:53 XLON
----------------- ------------------- ---------------
102 735.0 14:12:53 XLON
----------------- ------------------- ---------------
770 735.0 14:12:53 XLON
----------------- ------------------- ---------------
397 735.0 14:13:00 XLON
----------------- ------------------- ---------------
471 735.0 14:13:00 XLON
----------------- ------------------- ---------------
861 735.0 14:13:33 XLON
----------------- ------------------- ---------------
902 734.8 14:14:57 XLON
----------------- ------------------- ---------------
257 735.0 14:18:42 XLON
----------------- ------------------- ---------------
300 735.0 14:18:42 XLON
----------------- ------------------- ---------------
100 735.0 14:18:42 XLON
----------------- ------------------- ---------------
300 735.0 14:18:42 XLON
----------------- ------------------- ---------------
153 735.0 14:18:42 XLON
----------------- ------------------- ---------------
198 735.0 14:18:42 XLON
----------------- ------------------- ---------------
851 735.0 14:19:48 XLON
----------------- ------------------- ---------------
300 735.0 14:21:01 XLON
----------------- ------------------- ---------------
300 735.0 14:21:09 XLON
----------------- ------------------- ---------------
176 735.0 14:21:50 XLON
----------------- ------------------- ---------------
703 735.0 14:21:50 XLON
----------------- ------------------- ---------------
300 734.8 14:25:00 XLON
----------------- ------------------- ---------------
64 734.8 14:25:00 XLON
----------------- ------------------- ---------------
66 734.8 14:25:00 XLON
----------------- ------------------- ---------------
12 734.8 14:25:00 XLON
----------------- ------------------- ---------------
53 734.8 14:25:00 XLON
----------------- ------------------- ---------------
77 734.8 14:25:00 XLON
----------------- ------------------- ---------------
22 734.8 14:25:00 XLON
----------------- ------------------- ---------------
19 734.6 14:25:07 XLON
----------------- ------------------- ---------------
600 734.6 14:25:07 XLON
----------------- ------------------- ---------------
149 734.6 14:25:07 XLON
----------------- ------------------- ---------------
47 734.2 14:27:37 XLON
----------------- ------------------- ---------------
854 734.2 14:28:07 XLON
----------------- ------------------- ---------------
840 734.2 14:29:12 XLON
----------------- ------------------- ---------------
301 734.4 14:30:00 XLON
----------------- ------------------- ---------------
246 734.4 14:30:10 XLON
----------------- ------------------- ---------------
300 734.4 14:30:52 XLON
----------------- ------------------- ---------------
35 734.6 14:31:09 XLON
----------------- ------------------- ---------------
823 734.6 14:31:09 XLON
----------------- ------------------- ---------------
798 734.6 14:31:09 XLON
----------------- ------------------- ---------------
907 734.4 14:31:40 XLON
----------------- ------------------- ---------------
936 734.2 14:31:50 XLON
----------------- ------------------- ---------------
447 734.2 14:32:42 XLON
----------------- ------------------- ---------------
70 734.2 14:32:42 XLON
----------------- ------------------- ---------------
66 734.2 14:32:42 XLON
----------------- ------------------- ---------------
842 734.2 14:32:42 XLON
----------------- ------------------- ---------------
167 734.2 14:32:42 XLON
----------------- ------------------- ---------------
326 734.4 14:33:39 XLON
----------------- ------------------- ---------------
395 734.6 14:33:49 XLON
----------------- ------------------- ---------------
217 734.6 14:33:49 XLON
----------------- ------------------- ---------------
106 734.6 14:33:49 XLON
----------------- ------------------- ---------------
55 734.6 14:33:49 XLON
----------------- ------------------- ---------------
2 734.4 14:34:00 XLON
----------------- ------------------- ---------------
229 734.4 14:34:00 XLON
----------------- ------------------- ---------------
216 734.4 14:34:00 XLON
----------------- ------------------- ---------------
299 734.4 14:34:00 XLON
----------------- ------------------- ---------------
300 734.4 14:34:00 XLON
----------------- ------------------- ---------------
539 734.4 14:35:09 XLON
----------------- ------------------- ---------------
216 734.4 14:35:09 XLON
----------------- ------------------- ---------------
119 734.4 14:35:09 XLON
----------------- ------------------- ---------------
847 735.0 14:36:54 XLON
----------------- ------------------- ---------------
213 735.0 14:37:21 XLON
----------------- ------------------- ---------------
300 735.0 14:37:21 XLON
----------------- ------------------- ---------------
120 735.0 14:37:21 XLON
----------------- ------------------- ---------------
300 735.0 14:37:21 XLON
----------------- ------------------- ---------------
320 735.0 14:37:21 XLON
----------------- ------------------- ---------------
34 735.0 14:37:21 XLON
----------------- ------------------- ---------------
192 735.2 14:38:22 XLON
----------------- ------------------- ---------------
857 735.0 14:38:29 XLON
----------------- ------------------- ---------------
84 734.4 14:40:07 XLON
----------------- ------------------- ---------------
725 734.4 14:40:07 XLON
----------------- ------------------- ---------------
199 734.6 14:41:59 XLON
----------------- ------------------- ---------------
116 734.6 14:42:26 XLON
----------------- ------------------- ---------------
523 735.0 14:43:29 XLON
----------------- ------------------- ---------------
200 735.0 14:43:29 XLON
----------------- ------------------- ---------------
50 735.0 14:43:29 XLON
----------------- ------------------- ---------------
300 735.0 14:43:41 XLON
----------------- ------------------- ---------------
300 735.0 14:43:41 XLON
----------------- ------------------- ---------------
300 735.0 14:43:41 XLON
----------------- ------------------- ---------------
300 735.8 14:45:48 XLON
----------------- ------------------- ---------------
20 735.8 14:45:48 XLON
----------------- ------------------- ---------------
309 735.8 14:45:48 XLON
----------------- ------------------- ---------------
323 735.8 14:45:48 XLON
----------------- ------------------- ---------------
300 735.8 14:45:48 XLON
----------------- ------------------- ---------------
214 735.8 14:45:48 XLON
----------------- ------------------- ---------------
284 735.8 14:45:48 XLON
----------------- ------------------- ---------------
117 735.8 14:45:48 XLON
----------------- ------------------- ---------------
57 735.8 14:45:48 XLON
----------------- ------------------- ---------------
300 735.8 14:45:48 XLON
----------------- ------------------- ---------------
300 735.4 14:46:46 XLON
----------------- ------------------- ---------------
771 735.2 14:47:00 XLON
----------------- ------------------- ---------------
153 734.8 14:49:00 XLON
----------------- ------------------- ---------------
3 734.8 14:49:00 XLON
----------------- ------------------- ---------------
199 734.8 14:49:00 XLON
----------------- ------------------- ---------------
452 735.0 14:49:00 XLON
----------------- ------------------- ---------------
339 735.0 14:49:00 XLON
----------------- ------------------- ---------------
199 735.0 14:49:00 XLON
----------------- ------------------- ---------------
99 735.0 14:49:00 XLON
----------------- ------------------- ---------------
169 735.0 14:49:00 XLON
----------------- ------------------- ---------------
390 735.0 14:49:00 XLON
----------------- ------------------- ---------------
214 734.0 14:50:12 XLON
----------------- ------------------- ---------------
300 734.0 14:50:12 XLON
----------------- ------------------- ---------------
165 734.2 14:50:12 XLON
----------------- ------------------- ---------------
95 734.2 14:50:12 XLON
----------------- ------------------- ---------------
221 734.2 14:50:12 XLON
----------------- ------------------- ---------------
279 734.2 14:50:12 XLON
----------------- ------------------- ---------------
550 734.6 14:52:49 XLON
----------------- ------------------- ---------------
439 734.4 14:53:00 XLON
----------------- ------------------- ---------------
117 734.4 14:53:00 XLON
----------------- ------------------- ---------------
164 734.4 14:53:00 XLON
----------------- ------------------- ---------------
172 734.4 14:53:00 XLON
----------------- ------------------- ---------------
550 734.2 14:54:01 XLON
----------------- ------------------- ---------------
5 734.4 14:54:01 XLON
----------------- ------------------- ---------------
333 734.4 14:54:01 XLON
----------------- ------------------- ---------------
22 734.4 14:54:01 XLON
----------------- ------------------- ---------------
235 734.4 14:54:01 XLON
----------------- ------------------- ---------------
244 734.4 14:54:01 XLON
----------------- ------------------- ---------------
300 734.4 14:54:01 XLON
----------------- ------------------- ---------------
774 734.0 14:55:57 XLON
----------------- ------------------- ---------------
550 734.8 14:57:13 XLON
----------------- ------------------- ---------------
206 735.0 14:57:13 XLON
----------------- ------------------- ---------------
878 734.4 14:58:15 XLON
----------------- ------------------- ---------------
757 734.0 14:59:03 XLON
----------------- ------------------- ---------------
809 733.6 15:00:11 XLON
----------------- ------------------- ---------------
770 734.4 15:03:19 XLON
----------------- ------------------- ---------------
718 734.4 15:03:19 XLON
----------------- ------------------- ---------------
20 734.4 15:03:19 XLON
----------------- ------------------- ---------------
895 734.8 15:05:07 XLON
----------------- ------------------- ---------------
159 734.6 15:05:44 XLON
----------------- ------------------- ---------------
750 734.6 15:05:44 XLON
----------------- ------------------- ---------------
642 735.0 15:06:56 XLON
----------------- ------------------- ---------------
253 735.0 15:06:56 XLON
----------------- ------------------- ---------------
300 735.0 15:06:56 XLON
----------------- ------------------- ---------------
242 735.0 15:06:56 XLON
----------------- ------------------- ---------------
776 735.2 15:08:29 XLON
----------------- ------------------- ---------------
160 735.2 15:08:30 XLON
----------------- ------------------- ---------------
138 735.2 15:08:35 XLON
----------------- ------------------- ---------------
300 735.2 15:08:35 XLON
----------------- ------------------- ---------------
300 735.4 15:09:09 XLON
----------------- ------------------- ---------------
138 735.4 15:09:09 XLON
----------------- ------------------- ---------------
757 735.4 15:09:45 XLON
----------------- ------------------- ---------------
831 735.0 15:10:02 XLON
----------------- ------------------- ---------------
305 735.2 15:13:24 XLON
----------------- ------------------- ---------------
199 735.2 15:13:26 XLON
----------------- ------------------- ---------------
110 735.2 15:13:26 XLON
----------------- ------------------- ---------------
300 735.2 15:13:26 XLON
----------------- ------------------- ---------------
314 735.2 15:13:26 XLON
----------------- ------------------- ---------------
171 735.2 15:13:39 XLON
----------------- ------------------- ---------------
497 735.2 15:13:39 XLON
----------------- ------------------- ---------------
582 734.8 15:15:19 XLON
----------------- ------------------- ---------------
304 734.8 15:15:19 XLON
----------------- ------------------- ---------------
926 735.0 15:16:34 XLON
----------------- ------------------- ---------------
300 735.0 15:16:40 XLON
----------------- ------------------- ---------------
133 735.0 15:16:49 XLON
----------------- ------------------- ---------------
239 735.0 15:16:49 XLON
----------------- ------------------- ---------------
296 735.0 15:16:49 XLON
----------------- ------------------- ---------------
150 735.0 15:16:49 XLON
----------------- ------------------- ---------------
297 734.8 15:17:25 XLON
----------------- ------------------- ---------------
242 734.8 15:17:25 XLON
----------------- ------------------- ---------------
885 734.4 15:17:37 XLON
----------------- ------------------- ---------------
1 734.2 15:19:27 XLON
----------------- ------------------- ---------------
99 734.2 15:19:27 XLON
----------------- ------------------- ---------------
243 734.2 15:19:27 XLON
----------------- ------------------- ---------------
299 734.2 15:19:27 XLON
----------------- ------------------- ---------------
222 734.2 15:19:27 XLON
----------------- ------------------- ---------------
216 734.2 15:19:27 XLON
----------------- ------------------- ---------------
730 734.2 15:19:27 XLON
----------------- ------------------- ---------------
793 733.6 15:20:08 XLON
----------------- ------------------- ---------------
71 733.6 15:20:08 XLON
----------------- ------------------- ---------------
207 733.4 15:21:52 XLON
----------------- ------------------- ---------------
309 733.4 15:21:52 XLON
----------------- ------------------- ---------------
399 733.4 15:21:52 XLON
----------------- ------------------- ---------------
239 733.4 15:21:52 XLON
----------------- ------------------- ---------------
188 733.4 15:21:52 XLON
----------------- ------------------- ---------------
857 733.4 15:23:03 XLON
----------------- ------------------- ---------------
759 733.2 15:23:07 XLON
----------------- ------------------- ---------------
177 732.4 15:24:13 XLON
----------------- ------------------- ---------------
149 732.4 15:24:13 XLON
----------------- ------------------- ---------------
436 732.4 15:24:13 XLON
----------------- ------------------- ---------------
757 732.8 15:24:54 XLON
----------------- ------------------- ---------------
125 732.8 15:24:54 XLON
----------------- ------------------- ---------------
124 732.8 15:25:06 XLON
----------------- ------------------- ---------------
466 732.8 15:25:19 XLON
----------------- ------------------- ---------------
268 732.8 15:25:19 XLON
----------------- ------------------- ---------------
252 732.6 15:25:35 XLON
----------------- ------------------- ---------------
843 732.6 15:25:35 XLON
----------------- ------------------- ---------------
77 732.8 15:25:35 XLON
----------------- ------------------- ---------------
258 732.8 15:25:35 XLON
----------------- ------------------- ---------------
300 732.8 15:25:35 XLON
----------------- ------------------- ---------------
597 731.2 15:27:16 XLON
----------------- ------------------- ---------------
159 731.2 15:27:16 XLON
----------------- ------------------- ---------------
32 730.8 15:28:09 XLON
----------------- ------------------- ---------------
291 730.8 15:28:09 XLON
----------------- ------------------- ---------------
587 730.8 15:28:09 XLON
----------------- ------------------- ---------------
297 730.6 15:29:19 XLON
----------------- ------------------- ---------------
300 730.6 15:29:24 XLON
----------------- ------------------- ---------------
787 729.4 15:33:27 XLON
----------------- ------------------- ---------------
533 729.2 15:34:25 XLON
----------------- ------------------- ---------------
219 729.2 15:34:25 XLON
----------------- ------------------- ---------------
301 729.2 15:34:39 XLON
----------------- ------------------- ---------------
512 729.2 15:34:39 XLON
----------------- ------------------- ---------------
737 729.0 15:35:47 XLON
----------------- ------------------- ---------------
275 729.0 15:37:38 XLON
----------------- ------------------- ---------------
300 729.0 15:37:38 XLON
----------------- ------------------- ---------------
343 728.8 15:37:40 XLON
----------------- ------------------- ---------------
498 728.8 15:37:40 XLON
----------------- ------------------- ---------------
311 728.6 15:38:54 XLON
----------------- ------------------- ---------------
869 728.8 15:39:42 XLON
----------------- ------------------- ---------------
163 728.8 15:39:49 XLON
----------------- ------------------- ---------------
287 728.8 15:39:49 XLON
----------------- ------------------- ---------------
311 728.8 15:39:49 XLON
----------------- ------------------- ---------------
39 729.4 15:42:06 XLON
----------------- ------------------- ---------------
121 729.4 15:42:06 XLON
----------------- ------------------- ---------------
300 729.4 15:42:06 XLON
----------------- ------------------- ---------------
322 729.4 15:42:29 XLON
----------------- ------------------- ---------------
34 729.4 15:42:29 XLON
----------------- ------------------- ---------------
463 729.4 15:42:33 XLON
----------------- ------------------- ---------------
600 729.4 15:42:33 XLON
----------------- ------------------- ---------------
300 729.4 15:42:33 XLON
----------------- ------------------- ---------------
156 729.6 15:42:33 XLON
----------------- ------------------- ---------------
103 729.6 15:42:33 XLON
----------------- ------------------- ---------------
300 729.6 15:42:33 XLON
----------------- ------------------- ---------------
122 729.4 15:43:09 XLON
----------------- ------------------- ---------------
465 729.4 15:43:09 XLON
----------------- ------------------- ---------------
304 729.4 15:43:09 XLON
----------------- ------------------- ---------------
132 729.2 15:44:09 XLON
----------------- ------------------- ---------------
120 729.2 15:44:09 XLON
----------------- ------------------- ---------------
309 729.2 15:44:09 XLON
----------------- ------------------- ---------------
259 729.2 15:44:09 XLON
----------------- ------------------- ---------------
53 729.2 15:44:09 XLON
----------------- ------------------- ---------------
278 729.8 15:45:36 XLON
----------------- ------------------- ---------------
550 729.8 15:45:36 XLON
----------------- ------------------- ---------------
84 730.6 15:50:00 XLON
----------------- ------------------- ---------------
833 730.6 15:51:05 XLON
----------------- ------------------- ---------------
500 730.6 15:51:05 XLON
----------------- ------------------- ---------------
419 731.4 15:52:45 XLON
----------------- ------------------- ---------------
15 731.4 15:52:45 XLON
----------------- ------------------- ---------------
258 731.4 15:52:45 XLON
----------------- ------------------- ---------------
148 731.4 15:52:47 XLON
----------------- ------------------- ---------------
743 731.2 15:53:08 XLON
----------------- ------------------- ---------------
534 731.2 15:53:27 XLON
----------------- ------------------- ---------------
54 731.2 15:53:39 XLON
----------------- ------------------- ---------------
353 731.2 15:53:39 XLON
----------------- ------------------- ---------------
285 731.2 15:53:39 XLON
----------------- ------------------- ---------------
41 731.2 15:53:39 XLON
----------------- ------------------- ---------------
374 731.4 15:54:53 XLON
----------------- ------------------- ---------------
290 731.4 15:54:53 XLON
----------------- ------------------- ---------------
87 731.4 15:54:53 XLON
----------------- ------------------- ---------------
6 731.4 15:54:53 XLON
----------------- ------------------- ---------------
550 731.2 15:56:08 XLON
----------------- ------------------- ---------------
530 731.2 15:57:08 XLON
----------------- ------------------- ---------------
530 731.2 15:57:08 XLON
----------------- ------------------- ---------------
275 730.6 15:58:51 XLON
----------------- ------------------- ---------------
440 730.6 15:58:51 XLON
----------------- ------------------- ---------------
518 730.4 15:59:07 XLON
----------------- ------------------- ---------------
513 730.6 16:00:01 XLON
----------------- ------------------- ---------------
783 730.4 16:01:00 XLON
----------------- ------------------- ---------------
838 729.6 16:01:48 XLON
----------------- ------------------- ---------------
13 730.0 16:02:24 XLON
----------------- ------------------- ---------------
749 729.8 16:03:16 XLON
----------------- ------------------- ---------------
105 729.8 16:03:16 XLON
----------------- ------------------- ---------------
784 729.6 16:03:31 XLON
----------------- ------------------- ---------------
512 729.6 16:04:38 XLON
----------------- ------------------- ---------------
238 729.6 16:04:38 XLON
----------------- ------------------- ---------------
343 729.2 16:05:22 XLON
----------------- ------------------- ---------------
490 729.2 16:05:22 XLON
----------------- ------------------- ---------------
55 729.2 16:06:39 XLON
----------------- ------------------- ---------------
744 729.2 16:06:39 XLON
----------------- ------------------- ---------------
126 729.2 16:06:39 XLON
----------------- ------------------- ---------------
301 729.4 16:06:52 XLON
----------------- ------------------- ---------------
236 729.4 16:07:13 XLON
----------------- ------------------- ---------------
291 729.0 16:07:45 XLON
----------------- ------------------- ---------------
425 729.0 16:07:45 XLON
----------------- ------------------- ---------------
576 729.0 16:08:45 XLON
----------------- ------------------- ---------------
237 729.0 16:08:45 XLON
----------------- ------------------- ---------------
296 729.0 16:08:45 XLON
----------------- ------------------- ---------------
303 728.8 16:10:04 XLON
----------------- ------------------- ---------------
479 728.8 16:10:04 XLON
----------------- ------------------- ---------------
819 728.8 16:10:59 XLON
----------------- ------------------- ---------------
574 729.0 16:11:59 XLON
----------------- ------------------- ---------------
247 729.0 16:11:59 XLON
----------------- ------------------- ---------------
365 729.0 16:11:59 XLON
----------------- ------------------- ---------------
295 729.0 16:13:20 XLON
----------------- ------------------- ---------------
553 729.0 16:13:20 XLON
----------------- ------------------- ---------------
575 729.0 16:13:20 XLON
----------------- ------------------- ---------------
669 727.8 16:14:59 XLON
----------------- ------------------- ---------------
36 727.8 16:14:59 XLON
----------------- ------------------- ---------------
79 727.8 16:14:59 XLON
----------------- ------------------- ---------------
44 727.8 16:14:59 XLON
----------------- ------------------- ---------------
60 727.8 16:14:59 XLON
----------------- ------------------- ---------------
288 728.0 16:15:17 XLON
----------------- ------------------- ---------------
176 728.0 16:15:17 XLON
----------------- ------------------- ---------------
731 728.6 16:15:48 XLON
----------------- ------------------- ---------------
810 728.8 16:17:04 XLON
----------------- ------------------- ---------------
145 729.0 16:17:58 XLON
----------------- ------------------- ---------------
723 729.0 16:18:34 XLON
----------------- ------------------- ---------------
104 729.0 16:18:34 XLON
----------------- ------------------- ---------------
259 729.0 16:18:34 XLON
----------------- ------------------- ---------------
300 729.0 16:18:34 XLON
----------------- ------------------- ---------------
554 729.0 16:19:49 XLON
----------------- ------------------- ---------------
145 729.0 16:19:49 XLON
----------------- ------------------- ---------------
299 729.0 16:19:49 XLON
----------------- ------------------- ---------------
741 729.2 16:20:49 XLON
----------------- ------------------- ---------------
769 729.2 16:20:49 XLON
----------------- ------------------- ---------------
606 729.2 16:20:49 XLON
----------------- ------------------- ---------------
1 729.2 16:20:49 XLON
----------------- ------------------- ---------------
127 729.0 16:21:46 XLON
----------------- ------------------- ---------------
300 729.0 16:21:46 XLON
----------------- ------------------- ---------------
824 729.0 16:22:44 XLON
----------------- ------------------- ---------------
106 729.2 16:22:44 XLON
----------------- ------------------- ---------------
874 729.2 16:22:44 XLON
----------------- ------------------- ---------------
158 729.2 16:22:44 XLON
----------------- ------------------- ---------------
749 729.2 16:22:44 XLON
----------------- ------------------- ---------------
54 729.2 16:23:14 XLON
----------------- ------------------- ---------------
349 729.2 16:23:14 XLON
----------------- ------------------- ---------------
216 729.2 16:23:14 XLON
----------------- ------------------- ---------------
309 729.2 16:23:14 XLON
----------------- ------------------- ---------------
64 729.2 16:23:14 XLON
----------------- ------------------- ---------------
218 729.2 16:23:29 XLON
----------------- ------------------- ---------------
159 729.2 16:23:29 XLON
----------------- ------------------- ---------------
94 729.2 16:23:29 XLON
----------------- ------------------- ---------------
289 729.2 16:23:44 XLON
----------------- ------------------- ---------------
9 729.2 16:23:44 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
POSTJBRTMTTBBAB
(END) Dow Jones Newswires
December 13, 2021 12:26 ET (17:26 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