TIDMAUTO
RNS Number : 2153A
Auto Trader Group plc
21 September 2022
21 September 2022
Auto Trader Group plc ("Auto Trader" or the "Company")
Auto Trader Group plc Transaction in Own Shares
Auto Trader Group plc (the "Company") announces that on 21
September 2022 it purchased through Merrill Lynch International the
following number of its ordinary shares for Cancellation at an
average price of 605.4397 pence per share:
Number of ordinary shares purchased: 334,000
Highest purchase price paid per share: 613.4000p
Lowest purchase price paid per share: 597.0000p
Following the above transaction, the Company has 944,062,340
ordinary shares in issue and holds 4,631,415 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 939,430,925 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 Time of transaction Execution venue
purchased price (per share)
431 597.6 08:13:17 XLON
------------------- -------------------- ----------------
824 598.4 08:14:05 XLON
------------------- -------------------- ----------------
631 599 08:20:02 XLON
------------------- -------------------- ----------------
728 598.6 08:20:13 XLON
------------------- -------------------- ----------------
73 598.6 08:20:32 XLON
------------------- -------------------- ----------------
313 598.6 08:20:39 XLON
------------------- -------------------- ----------------
49 598.4 08:21:09 XLON
------------------- -------------------- ----------------
530 598.4 08:21:09 XLON
------------------- -------------------- ----------------
417 598.2 08:21:23 XLON
------------------- -------------------- ----------------
412 598 08:21:34 XLON
------------------- -------------------- ----------------
689 598.6 08:22:01 XLON
------------------- -------------------- ----------------
1,230 599 08:24:53 XLON
------------------- -------------------- ----------------
750 600.4 08:28:46 XLON
------------------- -------------------- ----------------
71 600 08:29:04 XLON
------------------- -------------------- ----------------
436 600 08:29:04 XLON
------------------- -------------------- ----------------
520 600.2 08:29:04 XLON
------------------- -------------------- ----------------
530 599.8 08:29:04 XLON
------------------- -------------------- ----------------
769 600.2 08:29:04 XLON
------------------- -------------------- ----------------
371 599.2 08:30:03 XLON
------------------- -------------------- ----------------
149 598.4 08:32:38 XLON
------------------- -------------------- ----------------
538 598.4 08:32:38 XLON
------------------- -------------------- ----------------
583 598.6 08:32:38 XLON
------------------- -------------------- ----------------
752 598 08:32:49 XLON
------------------- -------------------- ----------------
483 598 08:33:23 XLON
------------------- -------------------- ----------------
516 598.2 08:33:25 XLON
------------------- -------------------- ----------------
586 598.8 08:33:34 XLON
------------------- -------------------- ----------------
114 598.8 08:34:34 XLON
------------------- -------------------- ----------------
554 598.8 08:34:34 XLON
------------------- -------------------- ----------------
456 598.8 08:36:23 XLON
------------------- -------------------- ----------------
537 598.8 08:36:59 XLON
------------------- -------------------- ----------------
220 598.8 08:38:01 XLON
------------------- -------------------- ----------------
284 598.8 08:38:01 XLON
------------------- -------------------- ----------------
173 598.8 08:38:37 XLON
------------------- -------------------- ----------------
324 598.8 08:38:37 XLON
------------------- -------------------- ----------------
372 599.2 08:40:57 XLON
------------------- -------------------- ----------------
842 598.4 08:44:20 XLON
------------------- -------------------- ----------------
447 598.8 08:44:27 XLON
------------------- -------------------- ----------------
554 598.8 08:44:27 XLON
------------------- -------------------- ----------------
425 598.4 08:44:39 XLON
------------------- -------------------- ----------------
369 598.2 08:44:51 XLON
------------------- -------------------- ----------------
591 598.2 08:44:51 XLON
------------------- -------------------- ----------------
99 597.2 08:45:37 XLON
------------------- -------------------- ----------------
447 597.2 08:45:37 XLON
------------------- -------------------- ----------------
1,646 598.2 08:51:44 XLON
------------------- -------------------- ----------------
638 597.6 08:52:04 XLON
------------------- -------------------- ----------------
280 597.4 08:52:31 XLON
------------------- -------------------- ----------------
559 597.4 08:52:31 XLON
------------------- -------------------- ----------------
430 597.6 08:56:44 XLON
------------------- -------------------- ----------------
456 597 08:56:44 XLON
------------------- -------------------- ----------------
1,306 597.6 09:02:22 XLON
------------------- -------------------- ----------------
115 597.6 09:02:24 XLON
------------------- -------------------- ----------------
554 597.6 09:02:24 XLON
------------------- -------------------- ----------------
696 597.2 09:03:20 XLON
------------------- -------------------- ----------------
1,136 597.2 09:06:24 XLON
------------------- -------------------- ----------------
1,062 597.8 09:08:04 XLON
------------------- -------------------- ----------------
45 599.4 09:10:29 XLON
------------------- -------------------- ----------------
31 599.2 09:10:36 XLON
------------------- -------------------- ----------------
750 599.2 09:10:36 XLON
------------------- -------------------- ----------------
151 599.4 09:11:56 XLON
------------------- -------------------- ----------------
231 599.4 09:11:56 XLON
------------------- -------------------- ----------------
554 599.4 09:11:56 XLON
------------------- -------------------- ----------------
529 599 09:12:21 XLON
------------------- -------------------- ----------------
362 598.8 09:12:59 XLON
------------------- -------------------- ----------------
2,535 598.8 09:12:59 XLON
------------------- -------------------- ----------------
47 598.8 09:14:09 XLON
------------------- -------------------- ----------------
99 598.8 09:14:09 XLON
------------------- -------------------- ----------------
99 598.8 09:14:09 XLON
------------------- -------------------- ----------------
172 598.8 09:14:09 XLON
------------------- -------------------- ----------------
99 598.8 09:14:20 XLON
------------------- -------------------- ----------------
146 598.8 09:14:20 XLON
------------------- -------------------- ----------------
535 599 09:15:14 XLON
------------------- -------------------- ----------------
728 599 09:15:14 XLON
------------------- -------------------- ----------------
368 598.8 09:15:31 XLON
------------------- -------------------- ----------------
194 598.6 09:15:55 XLON
------------------- -------------------- ----------------
353 598.6 09:15:55 XLON
------------------- -------------------- ----------------
77 598.6 09:18:34 XLON
------------------- -------------------- ----------------
378 598.6 09:18:34 XLON
------------------- -------------------- ----------------
1,361 598.8 09:19:16 XLON
------------------- -------------------- ----------------
2,111 598.8 09:19:16 XLON
------------------- -------------------- ----------------
1,984 598.8 09:19:17 XLON
------------------- -------------------- ----------------
410 599 09:19:21 XLON
------------------- -------------------- ----------------
1,165 598.6 09:19:39 XLON
------------------- -------------------- ----------------
1,020 598.4 09:20:16 XLON
------------------- -------------------- ----------------
422 598.4 09:23:45 XLON
------------------- -------------------- ----------------
202 599.6 09:25:55 XLON
------------------- -------------------- ----------------
1,374 599.6 09:25:55 XLON
------------------- -------------------- ----------------
599 599.6 09:26:26 XLON
------------------- -------------------- ----------------
533 599.4 09:26:34 XLON
------------------- -------------------- ----------------
294 599.8 09:27:09 XLON
------------------- -------------------- ----------------
554 599.8 09:27:09 XLON
------------------- -------------------- ----------------
554 599.8 09:27:09 XLON
------------------- -------------------- ----------------
378 599.8 09:27:15 XLON
------------------- -------------------- ----------------
455 599.8 09:27:15 XLON
------------------- -------------------- ----------------
847 599.4 09:29:25 XLON
------------------- -------------------- ----------------
404 599.2 09:29:29 XLON
------------------- -------------------- ----------------
647 599 09:29:33 XLON
------------------- -------------------- ----------------
382 599.4 09:32:20 XLON
------------------- -------------------- ----------------
170 599.4 09:32:25 XLON
------------------- -------------------- ----------------
474 599.4 09:32:25 XLON
------------------- -------------------- ----------------
785 599.8 09:36:42 XLON
------------------- -------------------- ----------------
785 599.8 09:36:42 XLON
------------------- -------------------- ----------------
79 599.6 09:37:19 XLON
------------------- -------------------- ----------------
768 599.6 09:37:19 XLON
------------------- -------------------- ----------------
1,272 599.4 09:38:25 XLON
------------------- -------------------- ----------------
616 599 09:39:05 XLON
------------------- -------------------- ----------------
537 599.2 09:40:11 XLON
------------------- -------------------- ----------------
718 599.6 09:42:09 XLON
------------------- -------------------- ----------------
815 600.2 09:45:31 XLON
------------------- -------------------- ----------------
401 599.8 09:46:37 XLON
------------------- -------------------- ----------------
419 599.8 09:46:37 XLON
------------------- -------------------- ----------------
264 599.6 09:46:38 XLON
------------------- -------------------- ----------------
383 599.6 09:46:38 XLON
------------------- -------------------- ----------------
180 600 09:49:22 XLON
------------------- -------------------- ----------------
564 600 09:49:22 XLON
------------------- -------------------- ----------------
222 600 09:49:29 XLON
------------------- -------------------- ----------------
277 600 09:49:29 XLON
------------------- -------------------- ----------------
49 599.8 09:51:06 XLON
------------------- -------------------- ----------------
1,191 600 09:51:27 XLON
------------------- -------------------- ----------------
1,013 600.2 09:51:29 XLON
------------------- -------------------- ----------------
238 600.8 09:51:50 XLON
------------------- -------------------- ----------------
378 600.8 09:51:50 XLON
------------------- -------------------- ----------------
450 600.8 09:51:50 XLON
------------------- -------------------- ----------------
661 600.8 09:51:52 XLON
------------------- -------------------- ----------------
550 600.8 09:51:58 XLON
------------------- -------------------- ----------------
190 600.4 09:52:15 XLON
------------------- -------------------- ----------------
485 600.4 09:52:15 XLON
------------------- -------------------- ----------------
405 599.8 09:52:36 XLON
------------------- -------------------- ----------------
361 600 09:56:40 XLON
------------------- -------------------- ----------------
378 600 09:56:40 XLON
------------------- -------------------- ----------------
2,127 599.8 10:00:44 XLON
------------------- -------------------- ----------------
292 599.4 10:03:46 XLON
------------------- -------------------- ----------------
1,580 599.4 10:03:46 XLON
------------------- -------------------- ----------------
148 599.2 10:03:49 XLON
------------------- -------------------- ----------------
236 599.2 10:03:49 XLON
------------------- -------------------- ----------------
380 599 10:04:53 XLON
------------------- -------------------- ----------------
369 598.6 10:05:47 XLON
------------------- -------------------- ----------------
90 599.2 10:09:28 XLON
------------------- -------------------- ----------------
700 599.2 10:09:28 XLON
------------------- -------------------- ----------------
447 599 10:11:17 XLON
------------------- -------------------- ----------------
404 599.2 10:13:21 XLON
------------------- -------------------- ----------------
2,327 599.2 10:18:51 XLON
------------------- -------------------- ----------------
409 599 10:19:00 XLON
------------------- -------------------- ----------------
25 599.2 10:21:23 XLON
------------------- -------------------- ----------------
906 599.2 10:21:23 XLON
------------------- -------------------- ----------------
178 599.4 10:22:43 XLON
------------------- -------------------- ----------------
313 599.4 10:22:43 XLON
------------------- -------------------- ----------------
704 599.2 10:23:37 XLON
------------------- -------------------- ----------------
555 598.8 10:24:08 XLON
------------------- -------------------- ----------------
378 599.2 10:27:01 XLON
------------------- -------------------- ----------------
348 599 10:30:00 XLON
------------------- -------------------- ----------------
2,336 599 10:30:00 XLON
------------------- -------------------- ----------------
484 599.6 10:32:50 XLON
------------------- -------------------- ----------------
437 599.8 10:37:17 XLON
------------------- -------------------- ----------------
2,553 599.8 10:37:17 XLON
------------------- -------------------- ----------------
781 599.6 10:38:14 XLON
------------------- -------------------- ----------------
95 600.4 10:41:06 XLON
------------------- -------------------- ----------------
400 600.4 10:41:06 XLON
------------------- -------------------- ----------------
542 600.4 10:43:06 XLON
------------------- -------------------- ----------------
193 600.6 10:48:54 XLON
------------------- -------------------- ----------------
272 600.6 10:48:54 XLON
------------------- -------------------- ----------------
288 601.2 10:53:27 XLON
------------------- -------------------- ----------------
424 601.2 10:53:27 XLON
------------------- -------------------- ----------------
550 601.2 10:53:27 XLON
------------------- -------------------- ----------------
550 601.2 10:53:27 XLON
------------------- -------------------- ----------------
1,289 600.8 10:53:27 XLON
------------------- -------------------- ----------------
542 601 10:57:28 XLON
------------------- -------------------- ----------------
1,234 601.4 11:03:31 XLON
------------------- -------------------- ----------------
1,874 601.4 11:03:31 XLON
------------------- -------------------- ----------------
698 601.4 11:08:17 XLON
------------------- -------------------- ----------------
397 601.4 11:08:35 XLON
------------------- -------------------- ----------------
454 603 11:10:49 XLON
------------------- -------------------- ----------------
551 603 11:10:49 XLON
------------------- -------------------- ----------------
1,289 602.4 11:10:59 XLON
------------------- -------------------- ----------------
371 602 11:12:28 XLON
------------------- -------------------- ----------------
88 603.2 11:16:41 XLON
------------------- -------------------- ----------------
440 603.2 11:16:41 XLON
------------------- -------------------- ----------------
551 603.2 11:16:41 XLON
------------------- -------------------- ----------------
185 603.2 11:16:42 XLON
------------------- -------------------- ----------------
343 603.2 11:16:42 XLON
------------------- -------------------- ----------------
451 603 11:17:36 XLON
------------------- -------------------- ----------------
9 602.8 11:19:50 XLON
------------------- -------------------- ----------------
678 602.8 11:19:50 XLON
------------------- -------------------- ----------------
26 602.4 11:22:00 XLON
------------------- -------------------- ----------------
708 602.6 11:22:00 XLON
------------------- -------------------- ----------------
751 602.4 11:22:00 XLON
------------------- -------------------- ----------------
430 602.2 11:23:17 XLON
------------------- -------------------- ----------------
829 602.2 11:24:05 XLON
------------------- -------------------- ----------------
66 602.8 11:30:13 XLON
------------------- -------------------- ----------------
855 602.8 11:30:13 XLON
------------------- -------------------- ----------------
213 602.6 11:30:31 XLON
------------------- -------------------- ----------------
255 602.6 11:30:31 XLON
------------------- -------------------- ----------------
402 602 11:32:41 XLON
------------------- -------------------- ----------------
406 601.8 11:33:09 XLON
------------------- -------------------- ----------------
686 601.6 11:33:09 XLON
------------------- -------------------- ----------------
370 601.4 11:34:43 XLON
------------------- -------------------- ----------------
733 602 11:38:14 XLON
------------------- -------------------- ----------------
1,009 602 11:38:14 XLON
------------------- -------------------- ----------------
472 602 11:38:56 XLON
------------------- -------------------- ----------------
478 601.8 11:39:15 XLON
------------------- -------------------- ----------------
456 601.8 11:39:58 XLON
------------------- -------------------- ----------------
501 601.8 11:42:33 XLON
------------------- -------------------- ----------------
1,568 602 11:47:46 XLON
------------------- -------------------- ----------------
634 602.4 11:49:30 XLON
------------------- -------------------- ----------------
1,289 601.8 11:51:00 XLON
------------------- -------------------- ----------------
21 602.2 11:53:23 XLON
------------------- -------------------- ----------------
397 602.2 11:53:23 XLON
------------------- -------------------- ----------------
86 601.6 11:55:00 XLON
------------------- -------------------- ----------------
656 601.8 11:55:00 XLON
------------------- -------------------- ----------------
75 602.6 11:58:20 XLON
------------------- -------------------- ----------------
198 602.6 11:58:20 XLON
------------------- -------------------- ----------------
526 602.6 11:58:20 XLON
------------------- -------------------- ----------------
3,058 603.6 12:04:32 XLON
------------------- -------------------- ----------------
340 603.4 12:04:39 XLON
------------------- -------------------- ----------------
443 603.4 12:04:39 XLON
------------------- -------------------- ----------------
414 603.6 12:08:40 XLON
------------------- -------------------- ----------------
45 603.6 12:09:56 XLON
------------------- -------------------- ----------------
529 603.6 12:09:56 XLON
------------------- -------------------- ----------------
428 603.8 12:11:37 XLON
------------------- -------------------- ----------------
466 603.8 12:11:37 XLON
------------------- -------------------- ----------------
1,127 603.4 12:14:34 XLON
------------------- -------------------- ----------------
461 603.6 12:15:22 XLON
------------------- -------------------- ----------------
474 603.8 12:20:12 XLON
------------------- -------------------- ----------------
410 603.8 12:22:31 XLON
------------------- -------------------- ----------------
548 603.8 12:22:31 XLON
------------------- -------------------- ----------------
15 604 12:24:40 XLON
------------------- -------------------- ----------------
189 604.4 12:26:59 XLON
------------------- -------------------- ----------------
378 604.4 12:26:59 XLON
------------------- -------------------- ----------------
457 604.2 12:28:05 XLON
------------------- -------------------- ----------------
2,212 604.2 12:28:05 XLON
------------------- -------------------- ----------------
256 604.2 12:28:06 XLON
------------------- -------------------- ----------------
263 604.2 12:28:06 XLON
------------------- -------------------- ----------------
750 604.2 12:28:06 XLON
------------------- -------------------- ----------------
788 603.8 12:35:17 XLON
------------------- -------------------- ----------------
214 603.6 12:35:35 XLON
------------------- -------------------- ----------------
177 603.6 12:37:15 XLON
------------------- -------------------- ----------------
615 604 12:38:24 XLON
------------------- -------------------- ----------------
304 604 12:39:13 XLON
------------------- -------------------- ----------------
202 604 12:39:35 XLON
------------------- -------------------- ----------------
263 605.4 12:49:41 XLON
------------------- -------------------- ----------------
460 605.4 12:49:41 XLON
------------------- -------------------- ----------------
750 605.4 12:49:41 XLON
------------------- -------------------- ----------------
263 605.4 12:49:49 XLON
------------------- -------------------- ----------------
288 605.4 12:49:49 XLON
------------------- -------------------- ----------------
548 605.4 12:49:49 XLON
------------------- -------------------- ----------------
548 605.4 12:49:49 XLON
------------------- -------------------- ----------------
87 605 12:50:20 XLON
------------------- -------------------- ----------------
615 605 12:50:20 XLON
------------------- -------------------- ----------------
418 605.2 12:53:18 XLON
------------------- -------------------- ----------------
548 605.2 12:53:18 XLON
------------------- -------------------- ----------------
288 604.8 12:53:29 XLON
------------------- -------------------- ----------------
680 604.8 12:53:29 XLON
------------------- -------------------- ----------------
377 605.2 12:56:15 XLON
------------------- -------------------- ----------------
384 604.8 12:57:22 XLON
------------------- -------------------- ----------------
377 604.6 12:58:21 XLON
------------------- -------------------- ----------------
517 604.6 12:58:40 XLON
------------------- -------------------- ----------------
506 604.4 13:01:30 XLON
------------------- -------------------- ----------------
636 604.8 13:04:28 XLON
------------------- -------------------- ----------------
784 604.8 13:06:43 XLON
------------------- -------------------- ----------------
19 605 13:09:24 XLON
------------------- -------------------- ----------------
378 605 13:09:24 XLON
------------------- -------------------- ----------------
556 605 13:09:24 XLON
------------------- -------------------- ----------------
493 604.8 13:10:39 XLON
------------------- -------------------- ----------------
578 604.8 13:11:02 XLON
------------------- -------------------- ----------------
1,004 605.4 13:17:31 XLON
------------------- -------------------- ----------------
2,215 605.4 13:17:31 XLON
------------------- -------------------- ----------------
201 605.4 13:19:33 XLON
------------------- -------------------- ----------------
244 605.4 13:19:33 XLON
------------------- -------------------- ----------------
298 605.4 13:19:33 XLON
------------------- -------------------- ----------------
216 606.6 13:25:59 XLON
------------------- -------------------- ----------------
520 606.6 13:25:59 XLON
------------------- -------------------- ----------------
567 606.6 13:25:59 XLON
------------------- -------------------- ----------------
235 606.4 13:28:27 XLON
------------------- -------------------- ----------------
561 606.4 13:28:27 XLON
------------------- -------------------- ----------------
252 608.6 13:33:33 XLON
------------------- -------------------- ----------------
548 608.6 13:33:33 XLON
------------------- -------------------- ----------------
548 608.6 13:33:33 XLON
------------------- -------------------- ----------------
724 608.6 13:33:33 XLON
------------------- -------------------- ----------------
750 608.6 13:33:53 XLON
------------------- -------------------- ----------------
916 608.8 13:34:40 XLON
------------------- -------------------- ----------------
1,458 608.8 13:34:40 XLON
------------------- -------------------- ----------------
105 608.2 13:35:26 XLON
------------------- -------------------- ----------------
269 608.2 13:35:26 XLON
------------------- -------------------- ----------------
440 608.8 13:39:27 XLON
------------------- -------------------- ----------------
498 608.8 13:39:27 XLON
------------------- -------------------- ----------------
450 608.4 13:39:43 XLON
------------------- -------------------- ----------------
479 607.8 13:40:11 XLON
------------------- -------------------- ----------------
18 607.8 13:40:18 XLON
------------------- -------------------- ----------------
232 607.8 13:40:18 XLON
------------------- -------------------- ----------------
2,305 607.8 13:43:20 XLON
------------------- -------------------- ----------------
459 607.4 13:43:27 XLON
------------------- -------------------- ----------------
755 607.2 13:47:18 XLON
------------------- -------------------- ----------------
656 607.2 13:47:20 XLON
------------------- -------------------- ----------------
761 607 13:47:26 XLON
------------------- -------------------- ----------------
151 607 13:47:51 XLON
------------------- -------------------- ----------------
511 607 13:47:51 XLON
------------------- -------------------- ----------------
108 606.8 13:50:10 XLON
------------------- -------------------- ----------------
663 606.8 13:50:10 XLON
------------------- -------------------- ----------------
539 606.6 13:51:31 XLON
------------------- -------------------- ----------------
518 606.4 13:51:55 XLON
------------------- -------------------- ----------------
121 606.2 13:53:32 XLON
------------------- -------------------- ----------------
277 606.2 13:53:32 XLON
------------------- -------------------- ----------------
548 606.8 13:55:42 XLON
------------------- -------------------- ----------------
757 606.8 13:55:42 XLON
------------------- -------------------- ----------------
1,983 606.8 13:55:42 XLON
------------------- -------------------- ----------------
770 606.6 13:58:48 XLON
------------------- -------------------- ----------------
785 606.4 13:58:48 XLON
------------------- -------------------- ----------------
542 606.2 13:58:52 XLON
------------------- -------------------- ----------------
943 606.8 14:04:01 XLON
------------------- -------------------- ----------------
2,214 606.8 14:04:01 XLON
------------------- -------------------- ----------------
454 606.4 14:05:17 XLON
------------------- -------------------- ----------------
16 607.2 14:06:48 XLON
------------------- -------------------- ----------------
750 607 14:07:25 XLON
------------------- -------------------- ----------------
66 607 14:09:13 XLON
------------------- -------------------- ----------------
500 607 14:09:13 XLON
------------------- -------------------- ----------------
500 607 14:09:13 XLON
------------------- -------------------- ----------------
2 607 14:09:14 XLON
------------------- -------------------- ----------------
10 607 14:09:14 XLON
------------------- -------------------- ----------------
303 607 14:09:34 XLON
------------------- -------------------- ----------------
2,649 606.8 14:10:37 XLON
------------------- -------------------- ----------------
228 606.4 14:12:39 XLON
------------------- -------------------- ----------------
539 606.4 14:12:39 XLON
------------------- -------------------- ----------------
149 606.8 14:17:19 XLON
------------------- -------------------- ----------------
250 606.8 14:17:19 XLON
------------------- -------------------- ----------------
161 606.8 14:21:13 XLON
------------------- -------------------- ----------------
192 606.8 14:21:13 XLON
------------------- -------------------- ----------------
263 606.8 14:21:13 XLON
------------------- -------------------- ----------------
288 606.8 14:21:13 XLON
------------------- -------------------- ----------------
296 606.6 14:21:13 XLON
------------------- -------------------- ----------------
430 606.8 14:21:13 XLON
------------------- -------------------- ----------------
468 606.8 14:21:13 XLON
------------------- -------------------- ----------------
548 606.8 14:21:13 XLON
------------------- -------------------- ----------------
548 606.8 14:21:13 XLON
------------------- -------------------- ----------------
548 606.8 14:21:13 XLON
------------------- -------------------- ----------------
557 606.8 14:21:13 XLON
------------------- -------------------- ----------------
993 606.6 14:21:13 XLON
------------------- -------------------- ----------------
750 607 14:27:41 XLON
------------------- -------------------- ----------------
750 606.8 14:27:59 XLON
------------------- -------------------- ----------------
241 606.6 14:30:06 XLON
------------------- -------------------- ----------------
2,424 606.6 14:30:06 XLON
------------------- -------------------- ----------------
278 606.4 14:30:08 XLON
------------------- -------------------- ----------------
504 606.4 14:30:08 XLON
------------------- -------------------- ----------------
589 606.4 14:30:08 XLON
------------------- -------------------- ----------------
502 606.4 14:30:58 XLON
------------------- -------------------- ----------------
750 607 14:32:49 XLON
------------------- -------------------- ----------------
351 607 14:33:21 XLON
------------------- -------------------- ----------------
378 607.2 14:33:21 XLON
------------------- -------------------- ----------------
518 607.2 14:33:21 XLON
------------------- -------------------- ----------------
548 607 14:33:21 XLON
------------------- -------------------- ----------------
548 607 14:33:21 XLON
------------------- -------------------- ----------------
548 607.2 14:33:21 XLON
------------------- -------------------- ----------------
550 607.2 14:33:21 XLON
------------------- -------------------- ----------------
750 607.2 14:33:21 XLON
------------------- -------------------- ----------------
938 607 14:33:21 XLON
------------------- -------------------- ----------------
70 607 14:33:53 XLON
------------------- -------------------- ----------------
732 607 14:33:53 XLON
------------------- -------------------- ----------------
223 607.4 14:34:52 XLON
------------------- -------------------- ----------------
288 607.4 14:34:52 XLON
------------------- -------------------- ----------------
234 607.2 14:35:02 XLON
------------------- -------------------- ----------------
347 607.2 14:35:02 XLON
------------------- -------------------- ----------------
45 607.2 14:35:48 XLON
------------------- -------------------- ----------------
548 607.2 14:35:48 XLON
------------------- -------------------- ----------------
548 607.2 14:35:48 XLON
------------------- -------------------- ----------------
61 607.2 14:36:25 XLON
------------------- -------------------- ----------------
911 606.8 14:36:35 XLON
------------------- -------------------- ----------------
36 607.6 14:39:02 XLON
------------------- -------------------- ----------------
1,130 607.6 14:39:02 XLON
------------------- -------------------- ----------------
58 607.8 14:39:07 XLON
------------------- -------------------- ----------------
548 607.8 14:39:14 XLON
------------------- -------------------- ----------------
548 607.8 14:39:14 XLON
------------------- -------------------- ----------------
378 607.8 14:39:54 XLON
------------------- -------------------- ----------------
155 608.2 14:40:59 XLON
------------------- -------------------- ----------------
380 608.2 14:40:59 XLON
------------------- -------------------- ----------------
575 608.2 14:40:59 XLON
------------------- -------------------- ----------------
750 608.2 14:40:59 XLON
------------------- -------------------- ----------------
108 608.4 14:41:20 XLON
------------------- -------------------- ----------------
548 608.4 14:41:20 XLON
------------------- -------------------- ----------------
548 608.4 14:41:20 XLON
------------------- -------------------- ----------------
144 609.2 14:44:00 XLON
------------------- -------------------- ----------------
200 609.2 14:44:00 XLON
------------------- -------------------- ----------------
386 609.2 14:44:00 XLON
------------------- -------------------- ----------------
548 609.2 14:44:00 XLON
------------------- -------------------- ----------------
548 609.2 14:44:00 XLON
------------------- -------------------- ----------------
750 609.2 14:44:00 XLON
------------------- -------------------- ----------------
1,289 608.8 14:44:10 XLON
------------------- -------------------- ----------------
799 608.2 14:44:38 XLON
------------------- -------------------- ----------------
469 608 14:44:59 XLON
------------------- -------------------- ----------------
179 607.8 14:45:33 XLON
------------------- -------------------- ----------------
614 607.8 14:45:33 XLON
------------------- -------------------- ----------------
86 608.6 14:45:58 XLON
------------------- -------------------- ----------------
404 608.6 14:45:58 XLON
------------------- -------------------- ----------------
372 608.6 14:46:22 XLON
------------------- -------------------- ----------------
2,428 609.6 14:48:45 XLON
------------------- -------------------- ----------------
190 610.2 14:50:41 XLON
------------------- -------------------- ----------------
262 610.2 14:50:41 XLON
------------------- -------------------- ----------------
548 610.2 14:50:41 XLON
------------------- -------------------- ----------------
548 610.2 14:50:41 XLON
------------------- -------------------- ----------------
597 610.2 14:50:41 XLON
------------------- -------------------- ----------------
63 610.2 14:51:19 XLON
------------------- -------------------- ----------------
246 610.2 14:51:19 XLON
------------------- -------------------- ----------------
548 610.2 14:51:19 XLON
------------------- -------------------- ----------------
921 609.6 14:52:41 XLON
------------------- -------------------- ----------------
925 609.4 14:52:41 XLON
------------------- -------------------- ----------------
150 609.2 14:53:48 XLON
------------------- -------------------- ----------------
548 609.2 14:53:48 XLON
------------------- -------------------- ----------------
856 609.2 14:53:48 XLON
------------------- -------------------- ----------------
433 609 14:54:03 XLON
------------------- -------------------- ----------------
5 608.8 14:54:09 XLON
------------------- -------------------- ----------------
72 608.8 14:54:09 XLON
------------------- -------------------- ----------------
1 608.8 14:55:11 XLON
------------------- -------------------- ----------------
14 608.8 14:55:11 XLON
------------------- -------------------- ----------------
326 608.8 14:55:18 XLON
------------------- -------------------- ----------------
524 608.8 14:55:18 XLON
------------------- -------------------- ----------------
841 608.6 14:55:38 XLON
------------------- -------------------- ----------------
745 608.2 14:55:59 XLON
------------------- -------------------- ----------------
39 608.8 14:57:12 XLON
------------------- -------------------- ----------------
647 608.8 14:57:12 XLON
------------------- -------------------- ----------------
524 609 14:58:05 XLON
------------------- -------------------- ----------------
205 608.8 15:01:52 XLON
------------------- -------------------- ----------------
257 608.8 15:01:52 XLON
------------------- -------------------- ----------------
718 608.8 15:01:52 XLON
------------------- -------------------- ----------------
9 608.8 15:01:56 XLON
------------------- -------------------- ----------------
4,396 609.2 15:02:47 XLON
------------------- -------------------- ----------------
404 609 15:03:03 XLON
------------------- -------------------- ----------------
394 608.6 15:03:37 XLON
------------------- -------------------- ----------------
73 610 15:05:24 XLON
------------------- -------------------- ----------------
540 610 15:05:24 XLON
------------------- -------------------- ----------------
640 609.8 15:05:30 XLON
------------------- -------------------- ----------------
203 609.6 15:05:40 XLON
------------------- -------------------- ----------------
288 609.6 15:05:40 XLON
------------------- -------------------- ----------------
321 609.6 15:05:40 XLON
------------------- -------------------- ----------------
242 608.8 15:06:58 XLON
------------------- -------------------- ----------------
548 608.8 15:06:58 XLON
------------------- -------------------- ----------------
794 609 15:06:58 XLON
------------------- -------------------- ----------------
14 610 15:09:59 XLON
------------------- -------------------- ----------------
288 610 15:09:59 XLON
------------------- -------------------- ----------------
548 610 15:09:59 XLON
------------------- -------------------- ----------------
548 610 15:09:59 XLON
------------------- -------------------- ----------------
603 610 15:09:59 XLON
------------------- -------------------- ----------------
602 609.8 15:10:13 XLON
------------------- -------------------- ----------------
548 610 15:11:14 XLON
------------------- -------------------- ----------------
1,701 609.6 15:12:15 XLON
------------------- -------------------- ----------------
275 609 15:12:40 XLON
------------------- -------------------- ----------------
1,213 609.8 15:14:03 XLON
------------------- -------------------- ----------------
70 610.2 15:16:25 XLON
------------------- -------------------- ----------------
263 610.2 15:16:25 XLON
------------------- -------------------- ----------------
300 610.2 15:16:25 XLON
------------------- -------------------- ----------------
454 610 15:16:25 XLON
------------------- -------------------- ----------------
569 610.2 15:16:25 XLON
------------------- -------------------- ----------------
716 610.2 15:16:25 XLON
------------------- -------------------- ----------------
2,602 610 15:16:25 XLON
------------------- -------------------- ----------------
781 610 15:18:23 XLON
------------------- -------------------- ----------------
376 610 15:19:51 XLON
------------------- -------------------- ----------------
390 609.8 15:19:54 XLON
------------------- -------------------- ----------------
293 609.6 15:20:03 XLON
------------------- -------------------- ----------------
558 609.6 15:20:03 XLON
------------------- -------------------- ----------------
781 609.6 15:21:46 XLON
------------------- -------------------- ----------------
295 609.4 15:22:22 XLON
------------------- -------------------- ----------------
506 609.4 15:22:22 XLON
------------------- -------------------- ----------------
750 609.4 15:25:34 XLON
------------------- -------------------- ----------------
864 609.4 15:25:34 XLON
------------------- -------------------- ----------------
903 609.4 15:25:34 XLON
------------------- -------------------- ----------------
1,122 609.4 15:25:34 XLON
------------------- -------------------- ----------------
542 609.6 15:27:00 XLON
------------------- -------------------- ----------------
4 610 15:28:21 XLON
------------------- -------------------- ----------------
60 610 15:28:21 XLON
------------------- -------------------- ----------------
309 610 15:28:21 XLON
------------------- -------------------- ----------------
569 610 15:28:21 XLON
------------------- -------------------- ----------------
27 610 15:29:18 XLON
------------------- -------------------- ----------------
79 610 15:29:18 XLON
------------------- -------------------- ----------------
412 610 15:29:18 XLON
------------------- -------------------- ----------------
417 610 15:29:18 XLON
------------------- -------------------- ----------------
410 610 15:30:09 XLON
------------------- -------------------- ----------------
533 610 15:30:09 XLON
------------------- -------------------- ----------------
408 609.6 15:30:29 XLON
------------------- -------------------- ----------------
203 609.2 15:31:31 XLON
------------------- -------------------- ----------------
565 609.2 15:31:31 XLON
------------------- -------------------- ----------------
571 609.2 15:31:31 XLON
------------------- -------------------- ----------------
308 608.6 15:31:38 XLON
------------------- -------------------- ----------------
798 609 15:31:38 XLON
------------------- -------------------- ----------------
268 609.2 15:34:04 XLON
------------------- -------------------- ----------------
548 609.2 15:34:04 XLON
------------------- -------------------- ----------------
548 609.2 15:34:04 XLON
------------------- -------------------- ----------------
588 609.4 15:34:35 XLON
------------------- -------------------- ----------------
69 609.4 15:36:03 XLON
------------------- -------------------- ----------------
24 609.8 15:36:33 XLON
------------------- -------------------- ----------------
288 609.8 15:36:33 XLON
------------------- -------------------- ----------------
548 609.8 15:36:33 XLON
------------------- -------------------- ----------------
548 609.8 15:36:33 XLON
------------------- -------------------- ----------------
158 609.8 15:37:02 XLON
------------------- -------------------- ----------------
548 609.8 15:37:02 XLON
------------------- -------------------- ----------------
4 609.8 15:37:48 XLON
------------------- -------------------- ----------------
218 609.8 15:37:48 XLON
------------------- -------------------- ----------------
548 609.8 15:37:48 XLON
------------------- -------------------- ----------------
672 609.6 15:38:00 XLON
------------------- -------------------- ----------------
716 610 15:40:35 XLON
------------------- -------------------- ----------------
750 610 15:40:35 XLON
------------------- -------------------- ----------------
617 610.4 15:45:50 XLON
------------------- -------------------- ----------------
384 610.2 15:47:20 XLON
------------------- -------------------- ----------------
56 610.4 15:48:30 XLON
------------------- -------------------- ----------------
95 610.4 15:48:30 XLON
------------------- -------------------- ----------------
548 610.4 15:48:30 XLON
------------------- -------------------- ----------------
632 610 15:48:57 XLON
------------------- -------------------- ----------------
203 610.8 15:53:28 XLON
------------------- -------------------- ----------------
231 610.8 15:53:28 XLON
------------------- -------------------- ----------------
245 610.8 15:53:28 XLON
------------------- -------------------- ----------------
548 610.8 15:53:28 XLON
------------------- -------------------- ----------------
548 610.8 15:53:28 XLON
------------------- -------------------- ----------------
548 610.8 15:53:28 XLON
------------------- -------------------- ----------------
713 610.8 15:53:28 XLON
------------------- -------------------- ----------------
2 610.6 15:53:59 XLON
------------------- -------------------- ----------------
14 610.6 15:54:44 XLON
------------------- -------------------- ----------------
2,718 610.4 15:55:20 XLON
------------------- -------------------- ----------------
373 610.4 15:56:47 XLON
------------------- -------------------- ----------------
777 610 15:57:33 XLON
------------------- -------------------- ----------------
80 610 15:58:44 XLON
------------------- -------------------- ----------------
86 610 15:58:44 XLON
------------------- -------------------- ----------------
750 610 15:58:44 XLON
------------------- -------------------- ----------------
529 610.6 15:59:33 XLON
------------------- -------------------- ----------------
548 610.6 15:59:33 XLON
------------------- -------------------- ----------------
248 610.6 15:59:39 XLON
------------------- -------------------- ----------------
358 610.6 15:59:39 XLON
------------------- -------------------- ----------------
232 610.2 16:02:43 XLON
------------------- -------------------- ----------------
729 610.2 16:02:43 XLON
------------------- -------------------- ----------------
750 610.2 16:02:43 XLON
------------------- -------------------- ----------------
105 610.2 16:02:55 XLON
------------------- -------------------- ----------------
274 610.2 16:02:55 XLON
------------------- -------------------- ----------------
548 610.2 16:02:55 XLON
------------------- -------------------- ----------------
34 610 16:03:06 XLON
------------------- -------------------- ----------------
520 610 16:03:06 XLON
------------------- -------------------- ----------------
735 609.8 16:03:17 XLON
------------------- -------------------- ----------------
2,461 609.8 16:04:58 XLON
------------------- -------------------- ----------------
1,570 609.8 16:06:00 XLON
------------------- -------------------- ----------------
4 610 16:06:07 XLON
------------------- -------------------- ----------------
216 610 16:06:07 XLON
------------------- -------------------- ----------------
548 610 16:06:07 XLON
------------------- -------------------- ----------------
1,219 610 16:07:27 XLON
------------------- -------------------- ----------------
92 610 16:07:31 XLON
------------------- -------------------- ----------------
133 610 16:07:31 XLON
------------------- -------------------- ----------------
260 609.8 16:08:42 XLON
------------------- -------------------- ----------------
548 610 16:08:42 XLON
------------------- -------------------- ----------------
182 610 16:08:44 XLON
------------------- -------------------- ----------------
315 610 16:08:44 XLON
------------------- -------------------- ----------------
378 610 16:08:44 XLON
------------------- -------------------- ----------------
828 609.8 16:08:56 XLON
------------------- -------------------- ----------------
19 609.8 16:10:18 XLON
------------------- -------------------- ----------------
64 609.8 16:10:18 XLON
------------------- -------------------- ----------------
180 609.8 16:10:18 XLON
------------------- -------------------- ----------------
95 609.6 16:10:24 XLON
------------------- -------------------- ----------------
2 609.6 16:10:33 XLON
------------------- -------------------- ----------------
339 609.6 16:10:33 XLON
------------------- -------------------- ----------------
548 609.6 16:10:33 XLON
------------------- -------------------- ----------------
70 609.6 16:11:00 XLON
------------------- -------------------- ----------------
870 609.8 16:11:15 XLON
------------------- -------------------- ----------------
828 609.6 16:11:49 XLON
------------------- -------------------- ----------------
760 609.4 16:12:32 XLON
------------------- -------------------- ----------------
202 609.4 16:12:44 XLON
------------------- -------------------- ----------------
266 609.4 16:12:44 XLON
------------------- -------------------- ----------------
464 609.4 16:13:29 XLON
------------------- -------------------- ----------------
533 609.4 16:13:29 XLON
------------------- -------------------- ----------------
2,686 610.4 16:16:08 XLON
------------------- -------------------- ----------------
196 610.4 16:16:10 XLON
------------------- -------------------- ----------------
545 610.4 16:16:10 XLON
------------------- -------------------- ----------------
548 610.4 16:16:10 XLON
------------------- -------------------- ----------------
254 610.4 16:16:45 XLON
------------------- -------------------- ----------------
364 610.4 16:16:45 XLON
------------------- -------------------- ----------------
406 610.4 16:16:50 XLON
------------------- -------------------- ----------------
477 610.2 16:17:12 XLON
------------------- -------------------- ----------------
460 610 16:17:56 XLON
------------------- -------------------- ----------------
2,174 610 16:18:50 XLON
------------------- -------------------- ----------------
467 610.2 16:18:52 XLON
------------------- -------------------- ----------------
548 610.2 16:18:52 XLON
------------------- -------------------- ----------------
626 610 16:19:16 XLON
------------------- -------------------- ----------------
9 610.8 16:21:03 XLON
------------------- -------------------- ----------------
9 610.8 16:21:03 XLON
------------------- -------------------- ----------------
13 610.8 16:21:05 XLON
------------------- -------------------- ----------------
63 610.8 16:21:07 XLON
------------------- -------------------- ----------------
828 610.6 16:21:14 XLON
------------------- -------------------- ----------------
887 611 16:24:30 XLON
------------------- -------------------- ----------------
18 611.2 16:26:04 XLON
------------------- -------------------- ----------------
570 611.2 16:26:04 XLON
------------------- -------------------- ----------------
4,952 611.4 16:26:04 XLON
------------------- -------------------- ----------------
225 611.2 16:28:09 XLON
------------------- -------------------- ----------------
756 611 16:28:09 XLON
------------------- -------------------- ----------------
72 611 16:28:17 XLON
------------------- -------------------- ----------------
750 611 16:28:17 XLON
------------------- -------------------- ----------------
5 611 16:28:19 XLON
------------------- -------------------- ----------------
27 611 16:28:19 XLON
------------------- -------------------- ----------------
150 611 16:28:19 XLON
------------------- -------------------- ----------------
14 611 16:28:21 XLON
------------------- -------------------- ----------------
20 611 16:28:21 XLON
------------------- -------------------- ----------------
7 611 16:28:24 XLON
------------------- -------------------- ----------------
55 611 16:28:24 XLON
------------------- -------------------- ----------------
7 611 16:28:26 XLON
------------------- -------------------- ----------------
9 611 16:28:26 XLON
------------------- -------------------- ----------------
11 611 16:28:26 XLON
------------------- -------------------- ----------------
4 611 16:28:28 XLON
------------------- -------------------- ----------------
4 611 16:28:30 XLON
------------------- -------------------- ----------------
912 612.6 16:29:54 XLON
------------------- -------------------- ----------------
78 613.4 16:35:25 XLON
------------------- -------------------- ----------------
12,893 613.4 16:35:25 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
POSLBMFTMTATBRT
(END) Dow Jones Newswires
September 21, 2022 12:59 ET (16:59 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