Auto Trader Group plc Transaction in Own Shares (4101H)
November 23 2022 - 12:18PM
UK Regulatory
TIDMAUTO
RNS Number : 4101H
Auto Trader Group plc
23 November 2022
23 November 2022
Auto Trader Group plc ("Auto Trader" or the "Company")
Auto Trader Group plc Transaction in Own Shares
Auto Trader Group plc (the "Company") announces that on 23
November 2022 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 575.9108p per share:
Number of ordinary shares purchased: 300,000
Highest purchase price paid per share: 585.00p
Lowest purchase price paid per share: 567.00p
Following the above transaction, the Company has 937,900,200
ordinary shares in issue and holds 4,586,117ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 933,314,083 which may be used by shareholders as the
denominator for the calculations by which they will determine if
they are required to notify their interest in, or a change to their
interest in, Auto Trader Group plc under the FCA's Disclosure
Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), the schedule below contains
detailed information about the purchases made by Numis Securities
Limited on behalf of the Company as part of the buyback
programme.
Enquiries:
Auto Trader Group plc
Claire Baty, Company Secretary 0345 111 0006
Schedule of Purchases - Individual Transactions
Number of shares Transaction Time of transaction Execution
purchased price venue
(per share)
1086 567.0 08:06:02 XLON
------------ ------------------- ---------
566 567.8 08:08:03 XLON
------------ ------------------- ---------
512 567.8 08:08:03 XLON
------------ ------------------- ---------
1052 567.6 08:10:47 XLON
------------ ------------------- ---------
1266 569.4 08:14:20 XLON
------------ ------------------- ---------
1136 569.4 08:14:20 XLON
------------ ------------------- ---------
1283 568.8 08:15:01 XLON
------------ ------------------- ---------
600 569.6 08:17:28 XLON
------------ ------------------- ---------
457 569.6 08:17:28 XLON
------------ ------------------- ---------
1191 569.4 08:17:49 XLON
------------ ------------------- ---------
745 569.2 08:18:07 XLON
------------ ------------------- ---------
427 569.2 08:18:21 XLON
------------ ------------------- ---------
1038 569.2 08:18:21 XLON
------------ ------------------- ---------
1068 569.0 08:20:25 XLON
------------ ------------------- ---------
38 570.0 08:21:55 XLON
------------ ------------------- ---------
1525 570.4 08:22:40 XLON
------------ ------------------- ---------
1219 570.2 08:22:41 XLON
------------ ------------------- ---------
1460 570.0 08:22:42 XLON
------------ ------------------- ---------
800 569.6 08:23:47 XLON
------------ ------------------- ---------
181 569.6 08:23:47 XLON
------------ ------------------- ---------
1228 569.6 08:23:47 XLON
------------ ------------------- ---------
955 570.2 08:25:36 XLON
------------ ------------------- ---------
1069 570.6 08:29:06 XLON
------------ ------------------- ---------
963 570.6 08:29:06 XLON
------------ ------------------- ---------
954 569.2 08:30:16 XLON
------------ ------------------- ---------
987 570.4 08:32:18 XLON
------------ ------------------- ---------
1050 570.4 08:32:18 XLON
------------ ------------------- ---------
944 570.0 08:32:29 XLON
------------ ------------------- ---------
1066 570.0 08:36:47 XLON
------------ ------------------- ---------
376 570.0 08:36:47 XLON
------------ ------------------- ---------
737 570.0 08:36:47 XLON
------------ ------------------- ---------
15 571.2 08:40:59 XLON
------------ ------------------- ---------
1068 571.2 08:40:59 XLON
------------ ------------------- ---------
1015 571.2 08:40:59 XLON
------------ ------------------- ---------
968 571.8 08:42:01 XLON
------------ ------------------- ---------
987 571.6 08:42:11 XLON
------------ ------------------- ---------
1050 571.2 08:42:20 XLON
------------ ------------------- ---------
354 571.2 08:42:20 XLON
------------ ------------------- ---------
763 571.2 08:42:20 XLON
------------ ------------------- ---------
1131 570.8 08:46:59 XLON
------------ ------------------- ---------
210 570.8 08:47:22 XLON
------------ ------------------- ---------
718 570.8 08:47:22 XLON
------------ ------------------- ---------
577 571.0 08:48:02 XLON
------------ ------------------- ---------
1042 570.8 08:49:33 XLON
------------ ------------------- ---------
781 570.6 08:49:34 XLON
------------ ------------------- ---------
336 570.6 08:49:35 XLON
------------ ------------------- ---------
730 571.8 08:53:37 XLON
------------ ------------------- ---------
470 571.8 08:53:37 XLON
------------ ------------------- ---------
587 571.6 08:53:37 XLON
------------ ------------------- ---------
162 571.6 08:53:37 XLON
------------ ------------------- ---------
750 571.6 08:53:37 XLON
------------ ------------------- ---------
388 571.6 08:53:37 XLON
------------ ------------------- ---------
247 571.8 08:53:37 XLON
------------ ------------------- ---------
396 571.8 08:53:37 XLON
------------ ------------------- ---------
601 571.8 08:53:37 XLON
------------ ------------------- ---------
1107 572.2 08:55:55 XLON
------------ ------------------- ---------
1047 571.8 08:56:17 XLON
------------ ------------------- ---------
1075 572.4 08:58:40 XLON
------------ ------------------- ---------
1065 573.0 09:01:28 XLON
------------ ------------------- ---------
53 572.6 09:04:31 XLON
------------ ------------------- ---------
920 572.6 09:04:31 XLON
------------ ------------------- ---------
1015 573.4 09:05:47 XLON
------------ ------------------- ---------
1090 573.0 09:06:08 XLON
------------ ------------------- ---------
339 573.0 09:06:08 XLON
------------ ------------------- ---------
706 573.0 09:06:08 XLON
------------ ------------------- ---------
800 572.6 09:08:34 XLON
------------ ------------------- ---------
273 572.6 09:08:34 XLON
------------ ------------------- ---------
800 573.4 09:11:21 XLON
------------ ------------------- ---------
243 573.4 09:11:21 XLON
------------ ------------------- ---------
953 575.0 09:18:30 XLON
------------ ------------------- ---------
1035 575.0 09:19:54 XLON
------------ ------------------- ---------
1030 575.2 09:22:16 XLON
------------ ------------------- ---------
1129 575.0 09:23:56 XLON
------------ ------------------- ---------
1017 575.0 09:23:56 XLON
------------ ------------------- ---------
1042 575.6 09:27:52 XLON
------------ ------------------- ---------
1028 575.4 09:27:52 XLON
------------ ------------------- ---------
750 575.4 09:27:52 XLON
------------ ------------------- ---------
577 575.6 09:27:52 XLON
------------ ------------------- ---------
298 575.6 09:27:52 XLON
------------ ------------------- ---------
1139 575.2 09:27:55 XLON
------------ ------------------- ---------
1032 575.0 09:31:28 XLON
------------ ------------------- ---------
968 574.6 09:33:35 XLON
------------ ------------------- ---------
1047 574.6 09:34:10 XLON
------------ ------------------- ---------
1100 575.2 09:35:46 XLON
------------ ------------------- ---------
1095 575.0 09:37:02 XLON
------------ ------------------- ---------
51 575.0 09:40:31 XLON
------------ ------------------- ---------
948 575.0 09:40:31 XLON
------------ ------------------- ---------
435 575.4 09:44:26 XLON
------------ ------------------- ---------
668 575.4 09:44:26 XLON
------------ ------------------- ---------
1194 575.0 09:45:27 XLON
------------ ------------------- ---------
345 574.6 09:46:12 XLON
------------ ------------------- ---------
571 574.6 09:46:12 XLON
------------ ------------------- ---------
1027 575.2 09:49:24 XLON
------------ ------------------- ---------
1008 575.0 09:51:02 XLON
------------ ------------------- ---------
340 574.4 09:51:47 XLON
------------ ------------------- ---------
777 574.4 09:51:47 XLON
------------ ------------------- ---------
306 574.4 09:52:44 XLON
------------ ------------------- ---------
42 574.4 09:52:44 XLON
------------ ------------------- ---------
949 574.8 09:55:42 XLON
------------ ------------------- ---------
283 574.8 09:56:00 XLON
------------ ------------------- ---------
853 574.8 09:56:00 XLON
------------ ------------------- ---------
1122 575.6 09:58:51 XLON
------------ ------------------- ---------
1014 575.6 09:58:51 XLON
------------ ------------------- ---------
1096 575.0 10:01:14 XLON
------------ ------------------- ---------
555 574.8 10:07:22 XLON
------------ ------------------- ---------
545 574.8 10:07:50 XLON
------------ ------------------- ---------
1019 574.8 10:08:52 XLON
------------ ------------------- ---------
13 574.8 10:08:52 XLON
------------ ------------------- ---------
750 575.0 10:09:16 XLON
------------ ------------------- ---------
267 575.0 10:09:16 XLON
------------ ------------------- ---------
70 574.4 10:13:50 XLON
------------ ------------------- ---------
903 574.4 10:13:50 XLON
------------ ------------------- ---------
949 574.4 10:15:42 XLON
------------ ------------------- ---------
949 574.4 10:15:42 XLON
------------ ------------------- ---------
5 574.4 10:15:42 XLON
------------ ------------------- ---------
1072 574.6 10:19:13 XLON
------------ ------------------- ---------
648 574.6 10:19:49 XLON
------------ ------------------- ---------
375 574.6 10:19:49 XLON
------------ ------------------- ---------
1092 575.2 10:23:29 XLON
------------ ------------------- ---------
1107 575.2 10:24:37 XLON
------------ ------------------- ---------
1046 575.2 10:28:25 XLON
------------ ------------------- ---------
800 575.0 10:33:21 XLON
------------ ------------------- ---------
199 575.0 10:33:21 XLON
------------ ------------------- ---------
87 575.0 10:37:30 XLON
------------ ------------------- ---------
889 575.0 10:37:30 XLON
------------ ------------------- ---------
155 575.0 10:38:48 XLON
------------ ------------------- ---------
800 575.0 10:38:48 XLON
------------ ------------------- ---------
117 575.0 10:38:48 XLON
------------ ------------------- ---------
1060 574.8 10:40:48 XLON
------------ ------------------- ---------
92 574.8 10:40:48 XLON
------------ ------------------- ---------
1026 574.4 10:41:03 XLON
------------ ------------------- ---------
800 574.4 10:41:51 XLON
------------ ------------------- ---------
1050 574.4 10:41:51 XLON
------------ ------------------- ---------
148 574.4 10:41:51 XLON
------------ ------------------- ---------
319 574.4 10:41:51 XLON
------------ ------------------- ---------
550 574.4 10:41:51 XLON
------------ ------------------- ---------
178 574.4 10:41:51 XLON
------------ ------------------- ---------
922 574.0 10:42:12 XLON
------------ ------------------- ---------
1023 573.8 10:42:13 XLON
------------ ------------------- ---------
1 573.8 10:42:13 XLON
------------ ------------------- ---------
919 573.8 10:43:22 XLON
------------ ------------------- ---------
974 574.0 10:44:34 XLON
------------ ------------------- ---------
861 574.4 10:46:32 XLON
------------ ------------------- ---------
274 574.4 10:46:32 XLON
------------ ------------------- ---------
298 574.2 10:46:32 XLON
------------ ------------------- ---------
800 574.2 10:46:32 XLON
------------ ------------------- ---------
3 574.2 10:46:32 XLON
------------ ------------------- ---------
1108 574.2 10:46:32 XLON
------------ ------------------- ---------
931 573.8 10:48:25 XLON
------------ ------------------- ---------
999 573.6 10:48:27 XLON
------------ ------------------- ---------
1137 571.8 10:49:54 XLON
------------ ------------------- ---------
1102 572.0 10:55:00 XLON
------------ ------------------- ---------
1109 572.4 10:56:36 XLON
------------ ------------------- ---------
999 572.2 10:56:49 XLON
------------ ------------------- ---------
750 572.2 10:56:49 XLON
------------ ------------------- ---------
275 572.2 10:56:49 XLON
------------ ------------------- ---------
513 572.4 10:59:52 XLON
------------ ------------------- ---------
77 572.4 10:59:52 XLON
------------ ------------------- ---------
232 572.4 10:59:52 XLON
------------ ------------------- ---------
155 572.4 10:59:52 XLON
------------ ------------------- ---------
262 572.2 10:59:53 XLON
------------ ------------------- ---------
2 572.2 10:59:54 XLON
------------ ------------------- ---------
299 572.2 11:00:47 XLON
------------ ------------------- ---------
542 572.2 11:00:47 XLON
------------ ------------------- ---------
515 572.6 11:03:40 XLON
------------ ------------------- ---------
339 572.6 11:03:40 XLON
------------ ------------------- ---------
194 572.6 11:03:40 XLON
------------ ------------------- ---------
339 572.4 11:03:40 XLON
------------ ------------------- ---------
422 572.4 11:03:40 XLON
------------ ------------------- ---------
258 572.4 11:03:40 XLON
------------ ------------------- ---------
972 572.4 11:08:21 XLON
------------ ------------------- ---------
83 572.4 11:08:21 XLON
------------ ------------------- ---------
10 572.4 11:08:21 XLON
------------ ------------------- ---------
969 572.4 11:08:21 XLON
------------ ------------------- ---------
959 572.2 11:16:57 XLON
------------ ------------------- ---------
362 572.4 11:22:00 XLON
------------ ------------------- ---------
1022 572.6 11:25:02 XLON
------------ ------------------- ---------
949 572.4 11:26:12 XLON
------------ ------------------- ---------
942 572.4 11:26:12 XLON
------------ ------------------- ---------
1049 573.0 11:31:15 XLON
------------ ------------------- ---------
750 572.8 11:32:18 XLON
------------ ------------------- ---------
992 572.6 11:32:18 XLON
------------ ------------------- ---------
923 572.6 11:32:18 XLON
------------ ------------------- ---------
103 572.6 11:32:24 XLON
------------ ------------------- ---------
1059 572.6 11:32:24 XLON
------------ ------------------- ---------
800 572.6 11:39:10 XLON
------------ ------------------- ---------
145 572.6 11:39:10 XLON
------------ ------------------- ---------
130 572.6 11:39:10 XLON
------------ ------------------- ---------
752 572.6 11:39:10 XLON
------------ ------------------- ---------
218 572.6 11:39:10 XLON
------------ ------------------- ---------
935 573.0 11:45:06 XLON
------------ ------------------- ---------
665 573.0 11:45:06 XLON
------------ ------------------- ---------
499 573.0 11:45:06 XLON
------------ ------------------- ---------
299 573.0 11:45:06 XLON
------------ ------------------- ---------
65 573.0 11:45:06 XLON
------------ ------------------- ---------
357 573.0 11:49:25 XLON
------------ ------------------- ---------
226 572.8 11:50:12 XLON
------------ ------------------- ---------
746 572.8 11:50:12 XLON
------------ ------------------- ---------
1008 572.8 11:50:12 XLON
------------ ------------------- ---------
1348 572.6 11:50:12 XLON
------------ ------------------- ---------
314 572.4 11:50:20 XLON
------------ ------------------- ---------
781 572.4 11:50:23 XLON
------------ ------------------- ---------
1106 572.6 11:54:01 XLON
------------ ------------------- ---------
437 572.8 12:00:02 XLON
------------ ------------------- ---------
541 572.8 12:00:02 XLON
------------ ------------------- ---------
425 572.6 12:02:00 XLON
------------ ------------------- ---------
668 572.6 12:02:00 XLON
------------ ------------------- ---------
977 572.4 12:02:07 XLON
------------ ------------------- ---------
800 572.8 12:06:30 XLON
------------ ------------------- ---------
281 572.8 12:06:30 XLON
------------ ------------------- ---------
645 573.6 12:14:21 XLON
------------ ------------------- ---------
471 573.6 12:14:21 XLON
------------ ------------------- ---------
88 574.0 12:19:24 XLON
------------ ------------------- ---------
88 574.0 12:19:34 XLON
------------ ------------------- ---------
800 574.0 12:20:40 XLON
------------ ------------------- ---------
336 574.0 12:20:40 XLON
------------ ------------------- ---------
464 574.0 12:20:40 XLON
------------ ------------------- ---------
598 574.0 12:20:40 XLON
------------ ------------------- ---------
321 573.8 12:25:04 XLON
------------ ------------------- ---------
517 573.8 12:28:11 XLON
------------ ------------------- ---------
577 573.8 12:30:05 XLON
------------ ------------------- ---------
508 573.8 12:30:05 XLON
------------ ------------------- ---------
20 573.8 12:30:05 XLON
------------ ------------------- ---------
326 573.8 12:30:05 XLON
------------ ------------------- ---------
224 574.2 12:33:50 XLON
------------ ------------------- ---------
841 574.2 12:33:50 XLON
------------ ------------------- ---------
602 574.2 12:34:37 XLON
------------ ------------------- ---------
417 574.2 12:34:37 XLON
------------ ------------------- ---------
465 574.4 12:35:46 XLON
------------ ------------------- ---------
462 574.4 12:35:46 XLON
------------ ------------------- ---------
1065 574.2 12:36:18 XLON
------------ ------------------- ---------
935 574.2 12:42:28 XLON
------------ ------------------- ---------
780 574.0 12:44:00 XLON
------------ ------------------- ---------
313 574.0 12:44:00 XLON
------------ ------------------- ---------
1124 574.4 12:50:34 XLON
------------ ------------------- ---------
1040 575.0 12:54:08 XLON
------------ ------------------- ---------
124 574.6 12:55:26 XLON
------------ ------------------- ---------
965 574.6 12:55:26 XLON
------------ ------------------- ---------
1078 574.4 12:56:29 XLON
------------ ------------------- ---------
20 575.0 12:59:56 XLON
------------ ------------------- ---------
899 575.0 13:00:05 XLON
------------ ------------------- ---------
228 574.6 13:05:38 XLON
------------ ------------------- ---------
698 574.6 13:05:38 XLON
------------ ------------------- ---------
42 574.4 13:06:47 XLON
------------ ------------------- ---------
800 574.4 13:06:47 XLON
------------ ------------------- ---------
267 574.4 13:06:47 XLON
------------ ------------------- ---------
146 575.0 13:09:21 XLON
------------ ------------------- ---------
939 575.0 13:09:21 XLON
------------ ------------------- ---------
800 574.8 13:12:50 XLON
------------ ------------------- ---------
140 574.8 13:12:50 XLON
------------ ------------------- ---------
719 575.4 13:17:10 XLON
------------ ------------------- ---------
360 575.4 13:17:10 XLON
------------ ------------------- ---------
52 575.4 13:17:10 XLON
------------ ------------------- ---------
800 575.4 13:21:55 XLON
------------ ------------------- ---------
193 575.4 13:21:55 XLON
------------ ------------------- ---------
523 575.4 13:21:55 XLON
------------ ------------------- ---------
104 575.4 13:21:55 XLON
------------ ------------------- ---------
492 575.4 13:21:55 XLON
------------ ------------------- ---------
657 576.4 13:23:58 XLON
------------ ------------------- ---------
343 576.4 13:23:58 XLON
------------ ------------------- ---------
940 576.4 13:23:58 XLON
------------ ------------------- ---------
1061 576.0 13:26:08 XLON
------------ ------------------- ---------
68 575.2 13:30:00 XLON
------------ ------------------- ---------
800 575.2 13:30:00 XLON
------------ ------------------- ---------
117 575.2 13:30:00 XLON
------------ ------------------- ---------
956 575.2 13:30:00 XLON
------------ ------------------- ---------
630 574.8 13:32:05 XLON
------------ ------------------- ---------
396 574.8 13:32:18 XLON
------------ ------------------- ---------
1096 575.8 13:34:15 XLON
------------ ------------------- ---------
1062 575.8 13:35:36 XLON
------------ ------------------- ---------
953 575.6 13:38:18 XLON
------------ ------------------- ---------
1047 575.6 13:42:31 XLON
------------ ------------------- ---------
1036 575.2 13:43:22 XLON
------------ ------------------- ---------
940 574.8 13:43:53 XLON
------------ ------------------- ---------
80 574.8 13:43:53 XLON
------------ ------------------- ---------
1070 576.0 13:52:22 XLON
------------ ------------------- ---------
71 577.0 13:55:09 XLON
------------ ------------------- ---------
29 576.8 13:55:10 XLON
------------ ------------------- ---------
1428 576.8 13:55:10 XLON
------------ ------------------- ---------
1498 576.6 13:55:10 XLON
------------ ------------------- ---------
985 576.8 13:56:42 XLON
------------ ------------------- ---------
1118 576.8 13:56:42 XLON
------------ ------------------- ---------
750 576.8 13:56:42 XLON
------------ ------------------- ---------
368 576.8 13:56:42 XLON
------------ ------------------- ---------
1129 577.8 14:00:46 XLON
------------ ------------------- ---------
1127 578.0 14:03:04 XLON
------------ ------------------- ---------
1042 577.6 14:04:11 XLON
------------ ------------------- ---------
1020 577.6 14:06:01 XLON
------------ ------------------- ---------
973 577.4 14:09:00 XLON
------------ ------------------- ---------
959 577.4 14:09:00 XLON
------------ ------------------- ---------
750 578.0 14:16:21 XLON
------------ ------------------- ---------
2084 577.8 14:17:10 XLON
------------ ------------------- ---------
702 577.8 14:17:10 XLON
------------ ------------------- ---------
504 577.8 14:17:10 XLON
------------ ------------------- ---------
62 577.8 14:17:10 XLON
------------ ------------------- ---------
800 577.4 14:21:51 XLON
------------ ------------------- ---------
133 577.4 14:21:51 XLON
------------ ------------------- ---------
667 577.4 14:21:51 XLON
------------ ------------------- ---------
287 577.4 14:21:51 XLON
------------ ------------------- ---------
577 577.4 14:21:51 XLON
------------ ------------------- ---------
563 577.4 14:21:51 XLON
------------ ------------------- ---------
577 577.4 14:21:51 XLON
------------ ------------------- ---------
347 577.4 14:21:51 XLON
------------ ------------------- ---------
629 577.4 14:25:07 XLON
------------ ------------------- ---------
326 577.4 14:25:07 XLON
------------ ------------------- ---------
750 577.4 14:26:31 XLON
------------ ------------------- ---------
485 577.4 14:26:31 XLON
------------ ------------------- ---------
944 576.8 14:26:44 XLON
------------ ------------------- ---------
925 577.8 14:30:42 XLON
------------ ------------------- ---------
1133 577.6 14:31:05 XLON
------------ ------------------- ---------
972 578.0 14:31:40 XLON
------------ ------------------- ---------
750 578.0 14:31:40 XLON
------------ ------------------- ---------
230 578.0 14:31:40 XLON
------------ ------------------- ---------
14 577.8 14:31:41 XLON
------------ ------------------- ---------
800 577.8 14:31:41 XLON
------------ ------------------- ---------
470 577.8 14:31:41 XLON
------------ ------------------- ---------
742 577.6 14:32:04 XLON
------------ ------------------- ---------
361 577.6 14:32:04 XLON
------------ ------------------- ---------
992 576.8 14:32:25 XLON
------------ ------------------- ---------
800 576.8 14:33:10 XLON
------------ ------------------- ---------
176 576.8 14:33:10 XLON
------------ ------------------- ---------
929 576.8 14:34:49 XLON
------------ ------------------- ---------
800 577.4 14:36:00 XLON
------------ ------------------- ---------
166 577.4 14:36:00 XLON
------------ ------------------- ---------
21 577.4 14:36:00 XLON
------------ ------------------- ---------
1271 577.2 14:36:05 XLON
------------ ------------------- ---------
419 577.6 14:37:14 XLON
------------ ------------------- ---------
508 577.6 14:37:14 XLON
------------ ------------------- ---------
380 577.4 14:37:25 XLON
------------ ------------------- ---------
239 577.4 14:37:25 XLON
------------ ------------------- ---------
491 577.4 14:37:25 XLON
------------ ------------------- ---------
1043 577.2 14:37:25 XLON
------------ ------------------- ---------
750 577.8 14:38:44 XLON
------------ ------------------- ---------
870 578.2 14:40:39 XLON
------------ ------------------- ---------
56 578.2 14:40:39 XLON
------------ ------------------- ---------
100 578.2 14:40:39 XLON
------------ ------------------- ---------
1523 578.2 14:41:26 XLON
------------ ------------------- ---------
650 578.0 14:41:26 XLON
------------ ------------------- ---------
338 578.0 14:41:26 XLON
------------ ------------------- ---------
276 578.0 14:41:26 XLON
------------ ------------------- ---------
346 577.8 14:41:26 XLON
------------ ------------------- ---------
49 578.0 14:41:26 XLON
------------ ------------------- ---------
577 578.0 14:41:26 XLON
------------ ------------------- ---------
577 578.0 14:41:26 XLON
------------ ------------------- ---------
100 578.0 14:41:26 XLON
------------ ------------------- ---------
334 578.0 14:41:26 XLON
------------ ------------------- ---------
326 578.0 14:41:26 XLON
------------ ------------------- ---------
386 578.0 14:41:26 XLON
------------ ------------------- ---------
1035 577.6 14:42:53 XLON
------------ ------------------- ---------
128 577.2 14:43:34 XLON
------------ ------------------- ---------
876 577.2 14:43:36 XLON
------------ ------------------- ---------
1066 577.2 14:45:12 XLON
------------ ------------------- ---------
1127 577.2 14:45:31 XLON
------------ ------------------- ---------
788 577.2 14:45:31 XLON
------------ ------------------- ---------
128 577.2 14:45:32 XLON
------------ ------------------- ---------
53 578.2 14:47:07 XLON
------------ ------------------- ---------
83 578.2 14:47:07 XLON
------------ ------------------- ---------
860 578.2 14:47:07 XLON
------------ ------------------- ---------
970 578.0 14:47:18 XLON
------------ ------------------- ---------
1189 578.4 14:49:31 XLON
------------ ------------------- ---------
1117 578.8 14:50:40 XLON
------------ ------------------- ---------
917 578.6 14:51:04 XLON
------------ ------------------- ---------
1098 578.6 14:52:04 XLON
------------ ------------------- ---------
989 579.4 14:55:12 XLON
------------ ------------------- ---------
1125 579.4 14:55:12 XLON
------------ ------------------- ---------
1031 579.2 14:55:12 XLON
------------ ------------------- ---------
967 580.0 15:02:07 XLON
------------ ------------------- ---------
971 580.0 15:02:07 XLON
------------ ------------------- ---------
1109 580.0 15:02:07 XLON
------------ ------------------- ---------
1064 580.0 15:02:07 XLON
------------ ------------------- ---------
1203 580.0 15:02:07 XLON
------------ ------------------- ---------
914 580.0 15:02:07 XLON
------------ ------------------- ---------
228 584.0 15:44:16 XLON
------------ ------------------- ---------
1102 583.6 15:44:44 XLON
------------ ------------------- ---------
800 583.4 15:46:47 XLON
------------ ------------------- ---------
215 583.4 15:46:47 XLON
------------ ------------------- ---------
1292 583.6 15:50:00 XLON
------------ ------------------- ---------
1378 583.4 15:50:44 XLON
------------ ------------------- ---------
550 583.2 15:50:53 XLON
------------ ------------------- ---------
597 583.2 15:51:43 XLON
------------ ------------------- ---------
1082 583.2 15:51:43 XLON
------------ ------------------- ---------
1011 583.8 15:54:24 XLON
------------ ------------------- ---------
59 583.8 15:54:24 XLON
------------ ------------------- ---------
47 583.6 15:54:24 XLON
------------ ------------------- ---------
712 583.6 15:54:24 XLON
------------ ------------------- ---------
610 583.6 15:54:24 XLON
------------ ------------------- ---------
1082 583.6 15:54:24 XLON
------------ ------------------- ---------
1010 584.4 15:56:33 XLON
------------ ------------------- ---------
1005 585.0 15:57:48 XLON
------------ ------------------- ---------
1026 585.0 15:57:48 XLON
------------ ------------------- ---------
1097 585.0 15:57:48 XLON
------------ ------------------- ---------
1483 584.8 15:58:16 XLON
------------ ------------------- ---------
1074 584.8 15:58:16 XLON
------------ ------------------- ---------
1161 584.6 15:58:49 XLON
------------ ------------------- ---------
1075 584.4 16:00:25 XLON
------------ ------------------- ---------
1056 584.0 16:01:05 XLON
------------ ------------------- ---------
382 584.0 16:01:05 XLON
------------ ------------------- ---------
755 584.0 16:01:05 XLON
------------ ------------------- ---------
550 584.0 16:01:05 XLON
------------ ------------------- ---------
419 584.0 16:01:05 XLON
------------ ------------------- ---------
1035 584.0 16:02:45 XLON
------------ ------------------- ---------
1010 584.0 16:03:10 XLON
------------ ------------------- ---------
1047 583.8 16:03:34 XLON
------------ ------------------- ---------
943 583.6 16:03:45 XLON
------------ ------------------- ---------
40 583.6 16:05:28 XLON
------------ ------------------- ---------
199 583.6 16:05:29 XLON
------------ ------------------- ---------
2 583.6 16:05:49 XLON
------------ ------------------- ---------
703 583.6 16:05:51 XLON
------------ ------------------- ---------
897 583.6 16:05:51 XLON
------------ ------------------- ---------
153 583.6 16:05:51 XLON
------------ ------------------- ---------
800 583.2 16:09:41 XLON
------------ ------------------- ---------
279 583.2 16:09:41 XLON
------------ ------------------- ---------
24 583.2 16:09:41 XLON
------------ ------------------- ---------
41 583.2 16:11:41 XLON
------------ ------------------- ---------
18 583.2 16:11:41 XLON
------------ ------------------- ---------
307 583.2 16:11:42 XLON
------------ ------------------- ---------
259 583.2 16:11:43 XLON
------------ ------------------- ---------
418 583.2 16:11:54 XLON
------------ ------------------- ---------
853 583.2 16:13:34 XLON
------------ ------------------- ---------
397 583.2 16:13:34 XLON
------------ ------------------- ---------
934 583.2 16:13:34 XLON
------------ ------------------- ---------
328 583.2 16:13:34 XLON
------------ ------------------- ---------
480 583.2 16:13:34 XLON
------------ ------------------- ---------
326 583.2 16:13:34 XLON
------------ ------------------- ---------
800 583.0 16:14:14 XLON
------------ ------------------- ---------
355 583.0 16:14:14 XLON
------------ ------------------- ---------
187 583.0 16:14:14 XLON
------------ ------------------- ---------
345 583.0 16:14:14 XLON
------------ ------------------- ---------
1030 583.2 16:15:25 XLON
------------ ------------------- ---------
1109 583.0 16:15:27 XLON
------------ ------------------- ---------
550 582.8 16:17:32 XLON
------------ ------------------- ---------
398 582.8 16:17:32 XLON
------------ ------------------- ---------
146 582.8 16:17:32 XLON
------------ ------------------- ---------
21 582.6 16:18:07 XLON
------------ ------------------- ---------
1059 582.6 16:18:07 XLON
------------ ------------------- ---------
800 582.4 16:19:13 XLON
------------ ------------------- ---------
343 582.4 16:19:13 XLON
------------ ------------------- ---------
1 582.2 16:20:35 XLON
------------ ------------------- ---------
169 582.2 16:20:41 XLON
------------ ------------------- ---------
51 582.2 16:20:43 XLON
------------ ------------------- ---------
5 582.2 16:20:43 XLON
------------ ------------------- ---------
3 582.2 16:20:43 XLON
------------ ------------------- ---------
26 582.2 16:20:44 XLON
------------ ------------------- ---------
2 582.2 16:20:45 XLON
------------ ------------------- ---------
5 582.2 16:20:45 XLON
------------ ------------------- ---------
53 582.2 16:20:47 XLON
------------ ------------------- ---------
3 582.2 16:20:47 XLON
------------ ------------------- ---------
5 582.2 16:20:47 XLON
------------ ------------------- ---------
1 582.2 16:21:00 XLON
------------ ------------------- ---------
515 582.2 16:21:06 XLON
------------ ------------------- ---------
469 582.2 16:21:06 XLON
------------ ------------------- ---------
1054 582.2 16:21:09 XLON
------------ ------------------- ---------
208 582.2 16:21:09 XLON
------------ ------------------- ---------
993 582.0 16:21:41 XLON
------------ ------------------- ---------
364 582.2 16:23:28 XLON
------------ ------------------- ---------
3151 582.2 16:24:02 XLON
------------ ------------------- ---------
648 582.2 16:24:02 XLON
------------ ------------------- ---------
344 582.2 16:24:02 XLON
------------ ------------------- ---------
280 582.2 16:24:02 XLON
------------ ------------------- ---------
43 582.2 16:24:02 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
POSBJBRTMTBTBFT
(END) Dow Jones Newswires
November 23, 2022 12:18 ET (17:18 GMT)
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Sep 2024 to Oct 2024
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Oct 2023 to Oct 2024
