Auto Trader Group plc Transaction in Own Shares (8374H)
November 28 2022 - 12:27PM
UK Regulatory
TIDMAUTO
RNS Number : 8374H
Auto Trader Group plc
28 November 2022
28 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 28
November 2022 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 573.8954p per share:
Number of ordinary shares purchased: 300,000
Highest purchase price paid per share: 577.40p
Lowest purchase price paid per share: 571.50p
Following the above transaction, the Company has 936,900,200
ordinary shares in issue and holds 4,578,618 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 932,321,582 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)
889 577.4 08:17:40 XLON
------------ ------------------- ---------
98 577.4 08:17:40 XLON
------------ ------------------- ---------
445 577.2 08:17:55 XLON
------------ ------------------- ---------
589 577.2 08:17:55 XLON
------------ ------------------- ---------
1257 577.2 08:17:55 XLON
------------ ------------------- ---------
260 577.0 08:17:56 XLON
------------ ------------------- ---------
573 577.0 08:18:02 XLON
------------ ------------------- ---------
296 577.0 08:18:02 XLON
------------ ------------------- ---------
800 576.6 08:18:30 XLON
------------ ------------------- ---------
143 576.6 08:18:30 XLON
------------ ------------------- ---------
995 575.8 08:19:57 XLON
------------ ------------------- ---------
1072 576.0 08:21:05 XLON
------------ ------------------- ---------
408 575.6 08:21:06 XLON
------------ ------------------- ---------
683 575.6 08:21:06 XLON
------------ ------------------- ---------
1121 577.4 08:30:19 XLON
------------ ------------------- ---------
1148 577.4 08:31:08 XLON
------------ ------------------- ---------
942 577.2 08:32:33 XLON
------------ ------------------- ---------
59 577.0 08:32:38 XLON
------------ ------------------- ---------
398 577.0 08:32:42 XLON
------------ ------------------- ---------
86 577.0 08:32:42 XLON
------------ ------------------- ---------
458 577.0 08:32:42 XLON
------------ ------------------- ---------
85 577.0 08:34:30 XLON
------------ ------------------- ---------
1 577.0 08:34:31 XLON
------------ ------------------- ---------
1033 577.0 08:34:31 XLON
------------ ------------------- ---------
978 574.8 08:37:50 XLON
------------ ------------------- ---------
1127 575.4 08:40:54 XLON
------------ ------------------- ---------
927 576.0 08:44:05 XLON
------------ ------------------- ---------
1079 575.8 08:44:08 XLON
------------ ------------------- ---------
1095 575.6 08:47:53 XLON
------------ ------------------- ---------
991 575.0 08:48:02 XLON
------------ ------------------- ---------
575 574.6 08:49:14 XLON
------------ ------------------- ---------
561 574.6 08:49:14 XLON
------------ ------------------- ---------
169 574.2 08:52:54 XLON
------------ ------------------- ---------
984 574.2 08:52:54 XLON
------------ ------------------- ---------
1171 574.6 08:59:54 XLON
------------ ------------------- ---------
1192 574.2 09:00:12 XLON
------------ ------------------- ---------
396 574.2 09:00:12 XLON
------------ ------------------- ---------
224 574.2 09:00:12 XLON
------------ ------------------- ---------
420 574.2 09:00:12 XLON
------------ ------------------- ---------
231 575.0 09:03:23 XLON
------------ ------------------- ---------
810 575.0 09:03:23 XLON
------------ ------------------- ---------
552 574.4 09:05:10 XLON
------------ ------------------- ---------
387 574.4 09:05:10 XLON
------------ ------------------- ---------
1101 574.4 09:07:13 XLON
------------ ------------------- ---------
16 574.0 09:07:15 XLON
------------ ------------------- ---------
1113 574.0 09:07:15 XLON
------------ ------------------- ---------
1120 574.0 09:08:54 XLON
------------ ------------------- ---------
1116 574.2 09:11:43 XLON
------------ ------------------- ---------
1046 573.0 09:13:16 XLON
------------ ------------------- ---------
1149 574.0 09:21:10 XLON
------------ ------------------- ---------
1099 573.8 09:21:30 XLON
------------ ------------------- ---------
447 573.8 09:23:35 XLON
------------ ------------------- ---------
624 573.8 09:23:35 XLON
------------ ------------------- ---------
1006 573.4 09:24:00 XLON
------------ ------------------- ---------
937 572.0 09:27:38 XLON
------------ ------------------- ---------
542 572.0 09:33:00 XLON
------------ ------------------- ---------
584 572.0 09:33:00 XLON
------------ ------------------- ---------
1039 572.4 09:35:43 XLON
------------ ------------------- ---------
32 574.6 09:43:50 XLON
------------ ------------------- ---------
2 574.6 09:43:50 XLON
------------ ------------------- ---------
986 574.6 09:43:50 XLON
------------ ------------------- ---------
57 574.4 09:44:42 XLON
------------ ------------------- ---------
1586 574.4 09:46:37 XLON
------------ ------------------- ---------
1254 574.0 09:47:04 XLON
------------ ------------------- ---------
988 573.6 09:47:08 XLON
------------ ------------------- ---------
362 572.8 09:48:11 XLON
------------ ------------------- ---------
600 572.8 09:48:11 XLON
------------ ------------------- ---------
158 572.8 09:48:11 XLON
------------ ------------------- ---------
931 573.2 09:51:26 XLON
------------ ------------------- ---------
46 573.8 09:53:17 XLON
------------ ------------------- ---------
894 573.8 09:53:17 XLON
------------ ------------------- ---------
381 573.8 09:56:55 XLON
------------ ------------------- ---------
703 573.8 09:56:55 XLON
------------ ------------------- ---------
975 573.8 09:58:18 XLON
------------ ------------------- ---------
1003 573.2 09:59:25 XLON
------------ ------------------- ---------
638 573.8 10:03:54 XLON
------------ ------------------- ---------
511 573.8 10:03:54 XLON
------------ ------------------- ---------
461 573.6 10:08:57 XLON
------------ ------------------- ---------
668 573.6 10:08:57 XLON
------------ ------------------- ---------
7 573.6 10:08:57 XLON
------------ ------------------- ---------
1005 574.0 10:10:36 XLON
------------ ------------------- ---------
802 574.0 10:11:19 XLON
------------ ------------------- ---------
345 574.0 10:11:20 XLON
------------ ------------------- ---------
1143 573.8 10:17:02 XLON
------------ ------------------- ---------
440 574.8 10:23:03 XLON
------------ ------------------- ---------
524 574.8 10:23:03 XLON
------------ ------------------- ---------
293 574.8 10:25:01 XLON
------------ ------------------- ---------
776 574.8 10:25:01 XLON
------------ ------------------- ---------
1059 574.8 10:27:45 XLON
------------ ------------------- ---------
435 574.6 10:31:18 XLON
------------ ------------------- ---------
55 574.6 10:31:18 XLON
------------ ------------------- ---------
470 574.6 10:31:18 XLON
------------ ------------------- ---------
488 574.6 10:33:23 XLON
------------ ------------------- ---------
491 574.6 10:33:23 XLON
------------ ------------------- ---------
1015 574.6 10:33:23 XLON
------------ ------------------- ---------
295 574.6 10:38:19 XLON
------------ ------------------- ---------
779 574.6 10:38:19 XLON
------------ ------------------- ---------
1145 574.6 10:45:52 XLON
------------ ------------------- ---------
232 574.4 10:45:56 XLON
------------ ------------------- ---------
210 574.4 10:46:53 XLON
------------ ------------------- ---------
617 574.4 10:47:03 XLON
------------ ------------------- ---------
262 574.4 10:49:23 XLON
------------ ------------------- ---------
539 574.4 10:49:34 XLON
------------ ------------------- ---------
211 574.4 10:49:39 XLON
------------ ------------------- ---------
420 574.4 10:54:06 XLON
------------ ------------------- ---------
558 574.4 10:54:18 XLON
------------ ------------------- ---------
107 574.4 10:54:18 XLON
------------ ------------------- ---------
276 574.0 10:55:59 XLON
------------ ------------------- ---------
778 574.0 10:55:59 XLON
------------ ------------------- ---------
605 573.8 10:59:26 XLON
------------ ------------------- ---------
512 573.8 10:59:26 XLON
------------ ------------------- ---------
1024 573.4 11:00:04 XLON
------------ ------------------- ---------
5 573.4 11:00:04 XLON
------------ ------------------- ---------
972 573.2 11:01:25 XLON
------------ ------------------- ---------
932 572.8 11:01:37 XLON
------------ ------------------- ---------
1002 574.0 11:07:02 XLON
------------ ------------------- ---------
28 574.0 11:07:02 XLON
------------ ------------------- ---------
676 574.0 11:08:09 XLON
------------ ------------------- ---------
385 574.0 11:08:09 XLON
------------ ------------------- ---------
324 573.4 11:10:29 XLON
------------ ------------------- ---------
57 573.4 11:10:29 XLON
------------ ------------------- ---------
582 573.4 11:10:29 XLON
------------ ------------------- ---------
187 573.4 11:13:25 XLON
------------ ------------------- ---------
800 573.4 11:13:25 XLON
------------ ------------------- ---------
74 573.4 11:13:25 XLON
------------ ------------------- ---------
85 573.4 11:19:30 XLON
------------ ------------------- ---------
871 573.4 11:19:30 XLON
------------ ------------------- ---------
1015 573.0 11:21:16 XLON
------------ ------------------- ---------
138 573.0 11:21:16 XLON
------------ ------------------- ---------
595 573.0 11:23:27 XLON
------------ ------------------- ---------
332 573.0 11:23:55 XLON
------------ ------------------- ---------
961 573.0 11:26:19 XLON
------------ ------------------- ---------
683 572.8 11:26:20 XLON
------------ ------------------- ---------
353 572.8 11:26:21 XLON
------------ ------------------- ---------
800 572.4 11:33:03 XLON
------------ ------------------- ---------
314 572.4 11:33:03 XLON
------------ ------------------- ---------
1240 572.2 11:33:03 XLON
------------ ------------------- ---------
155 572.0 11:33:06 XLON
------------ ------------------- ---------
896 572.0 11:33:06 XLON
------------ ------------------- ---------
383 572.8 11:37:17 XLON
------------ ------------------- ---------
971 572.8 11:38:29 XLON
------------ ------------------- ---------
802 572.6 11:38:32 XLON
------------ ------------------- ---------
149 572.6 11:38:32 XLON
------------ ------------------- ---------
1087 572.2 11:38:33 XLON
------------ ------------------- ---------
996 572.2 11:40:38 XLON
------------ ------------------- ---------
205 572.0 11:43:14 XLON
------------ ------------------- ---------
800 572.0 11:45:20 XLON
------------ ------------------- ---------
11 572.0 11:45:20 XLON
------------ ------------------- ---------
220 571.8 11:46:49 XLON
------------ ------------------- ---------
598 571.8 11:46:49 XLON
------------ ------------------- ---------
193 571.8 11:46:49 XLON
------------ ------------------- ---------
1028 572.2 11:52:59 XLON
------------ ------------------- ---------
1062 571.8 11:56:50 XLON
------------ ------------------- ---------
964 572.0 12:02:26 XLON
------------ ------------------- ---------
1105 572.0 12:02:26 XLON
------------ ------------------- ---------
165 571.6 12:03:26 XLON
------------ ------------------- ---------
738 571.6 12:04:13 XLON
------------ ------------------- ---------
33 571.6 12:04:13 XLON
------------ ------------------- ---------
145 571.6 12:04:44 XLON
------------ ------------------- ---------
1006 572.0 12:07:39 XLON
------------ ------------------- ---------
965 572.0 12:10:06 XLON
------------ ------------------- ---------
361 572.2 12:15:54 XLON
------------ ------------------- ---------
369 572.2 12:15:54 XLON
------------ ------------------- ---------
410 572.2 12:15:54 XLON
------------ ------------------- ---------
69 572.0 12:18:11 XLON
------------ ------------------- ---------
800 572.0 12:18:11 XLON
------------ ------------------- ---------
135 572.0 12:18:11 XLON
------------ ------------------- ---------
962 572.0 12:21:20 XLON
------------ ------------------- ---------
978 571.8 12:22:03 XLON
------------ ------------------- ---------
117 572.6 12:25:04 XLON
------------ ------------------- ---------
324 572.4 12:27:38 XLON
------------ ------------------- ---------
773 572.4 12:27:38 XLON
------------ ------------------- ---------
450 572.4 12:27:38 XLON
------------ ------------------- ---------
579 572.4 12:27:38 XLON
------------ ------------------- ---------
361 572.4 12:27:38 XLON
------------ ------------------- ---------
700 572.4 12:27:38 XLON
------------ ------------------- ---------
68 572.4 12:27:38 XLON
------------ ------------------- ---------
934 572.0 12:34:25 XLON
------------ ------------------- ---------
984 572.6 12:36:02 XLON
------------ ------------------- ---------
991 573.0 12:42:34 XLON
------------ ------------------- ---------
986 573.0 12:42:34 XLON
------------ ------------------- ---------
515 572.8 12:42:34 XLON
------------ ------------------- ---------
160 572.8 12:42:34 XLON
------------ ------------------- ---------
331 572.8 12:42:34 XLON
------------ ------------------- ---------
92 573.0 12:42:34 XLON
------------ ------------------- ---------
408 572.4 12:44:00 XLON
------------ ------------------- ---------
126 572.4 12:44:01 XLON
------------ ------------------- ---------
537 572.4 12:44:01 XLON
------------ ------------------- ---------
702 572.4 12:49:30 XLON
------------ ------------------- ---------
404 572.4 12:49:30 XLON
------------ ------------------- ---------
750 574.0 12:59:25 XLON
------------ ------------------- ---------
1493 573.8 12:59:54 XLON
------------ ------------------- ---------
1030 573.6 13:01:52 XLON
------------ ------------------- ---------
523 573.4 13:01:54 XLON
------------ ------------------- ---------
539 573.4 13:02:02 XLON
------------ ------------------- ---------
166 573.4 13:02:02 XLON
------------ ------------------- ---------
17 573.2 13:04:38 XLON
------------ ------------------- ---------
932 573.4 13:06:37 XLON
------------ ------------------- ---------
363 573.4 13:06:37 XLON
------------ ------------------- ---------
331 573.4 13:06:37 XLON
------------ ------------------- ---------
414 573.4 13:06:37 XLON
------------ ------------------- ---------
62 573.4 13:06:37 XLON
------------ ------------------- ---------
962 573.4 13:06:37 XLON
------------ ------------------- ---------
961 573.2 13:13:30 XLON
------------ ------------------- ---------
411 573.0 13:14:17 XLON
------------ ------------------- ---------
541 573.0 13:14:21 XLON
------------ ------------------- ---------
66 573.0 13:14:23 XLON
------------ ------------------- ---------
800 572.4 13:15:05 XLON
------------ ------------------- ---------
154 572.4 13:15:05 XLON
------------ ------------------- ---------
1100 572.4 13:16:07 XLON
------------ ------------------- ---------
1121 572.4 13:19:13 XLON
------------ ------------------- ---------
535 572.2 13:19:14 XLON
------------ ------------------- ---------
11 572.2 13:19:34 XLON
------------ ------------------- ---------
445 572.2 13:22:14 XLON
------------ ------------------- ---------
619 572.4 13:26:38 XLON
------------ ------------------- ---------
800 573.2 13:31:23 XLON
------------ ------------------- ---------
232 573.2 13:31:23 XLON
------------ ------------------- ---------
750 573.2 13:32:50 XLON
------------ ------------------- ---------
1238 573.6 13:36:25 XLON
------------ ------------------- ---------
27 573.6 13:36:25 XLON
------------ ------------------- ---------
986 573.6 13:36:25 XLON
------------ ------------------- ---------
490 573.4 13:36:56 XLON
------------ ------------------- ---------
644 573.4 13:36:56 XLON
------------ ------------------- ---------
500 573.2 13:38:10 XLON
------------ ------------------- ---------
664 573.2 13:38:20 XLON
------------ ------------------- ---------
975 573.4 13:39:54 XLON
------------ ------------------- ---------
2 573.2 13:40:51 XLON
------------ ------------------- ---------
282 573.2 13:40:52 XLON
------------ ------------------- ---------
744 573.2 13:40:52 XLON
------------ ------------------- ---------
800 573.0 13:41:51 XLON
------------ ------------------- ---------
127 573.0 13:41:51 XLON
------------ ------------------- ---------
306 573.2 13:49:44 XLON
------------ ------------------- ---------
749 573.2 13:49:44 XLON
------------ ------------------- ---------
688 573.2 13:51:20 XLON
------------ ------------------- ---------
336 573.2 13:51:20 XLON
------------ ------------------- ---------
1008 573.0 13:51:21 XLON
------------ ------------------- ---------
289 572.8 13:52:33 XLON
------------ ------------------- ---------
771 572.8 13:52:33 XLON
------------ ------------------- ---------
198 573.0 13:57:34 XLON
------------ ------------------- ---------
407 573.2 14:00:55 XLON
------------ ------------------- ---------
776 573.0 14:01:00 XLON
------------ ------------------- ---------
435 573.0 14:01:00 XLON
------------ ------------------- ---------
700 573.0 14:01:00 XLON
------------ ------------------- ---------
410 573.0 14:01:00 XLON
------------ ------------------- ---------
574 573.0 14:01:00 XLON
------------ ------------------- ---------
8 573.0 14:01:00 XLON
------------ ------------------- ---------
980 573.0 14:01:00 XLON
------------ ------------------- ---------
960 572.6 14:03:53 XLON
------------ ------------------- ---------
199 572.4 14:03:54 XLON
------------ ------------------- ---------
739 572.4 14:04:02 XLON
------------ ------------------- ---------
1034 572.2 14:07:06 XLON
------------ ------------------- ---------
1146 572.0 14:08:22 XLON
------------ ------------------- ---------
380 573.4 14:13:30 XLON
------------ ------------------- ---------
732 573.4 14:13:30 XLON
------------ ------------------- ---------
1002 573.2 14:15:10 XLON
------------ ------------------- ---------
750 573.2 14:15:10 XLON
------------ ------------------- ---------
376 573.2 14:15:10 XLON
------------ ------------------- ---------
1132 573.0 14:17:18 XLON
------------ ------------------- ---------
1087 573.0 14:21:52 XLON
------------ ------------------- ---------
1030 572.8 14:22:03 XLON
------------ ------------------- ---------
1100 573.0 14:24:58 XLON
------------ ------------------- ---------
962 572.6 14:25:52 XLON
------------ ------------------- ---------
1140 572.8 14:29:06 XLON
------------ ------------------- ---------
956 572.4 14:29:52 XLON
------------ ------------------- ---------
230 574.0 14:30:45 XLON
------------ ------------------- ---------
775 574.0 14:30:45 XLON
------------ ------------------- ---------
773 574.0 14:30:52 XLON
------------ ------------------- ---------
285 574.0 14:30:52 XLON
------------ ------------------- ---------
574 574.0 14:30:52 XLON
------------ ------------------- ---------
574 574.0 14:30:52 XLON
------------ ------------------- ---------
426 574.0 14:30:52 XLON
------------ ------------------- ---------
982 573.8 14:30:54 XLON
------------ ------------------- ---------
123 573.8 14:30:54 XLON
------------ ------------------- ---------
750 574.2 14:31:17 XLON
------------ ------------------- ---------
650 574.2 14:31:17 XLON
------------ ------------------- ---------
331 574.2 14:31:17 XLON
------------ ------------------- ---------
534 575.2 14:31:50 XLON
------------ ------------------- ---------
491 575.2 14:31:50 XLON
------------ ------------------- ---------
574 575.2 14:31:50 XLON
------------ ------------------- ---------
460 575.2 14:31:50 XLON
------------ ------------------- ---------
4 575.0 14:31:51 XLON
------------ ------------------- ---------
1120 575.0 14:31:51 XLON
------------ ------------------- ---------
969 575.2 14:32:51 XLON
------------ ------------------- ---------
542 574.8 14:32:58 XLON
------------ ------------------- ---------
600 574.8 14:32:58 XLON
------------ ------------------- ---------
57 575.4 14:33:56 XLON
------------ ------------------- ---------
371 575.4 14:33:56 XLON
------------ ------------------- ---------
651 575.4 14:33:56 XLON
------------ ------------------- ---------
1035 576.8 14:35:40 XLON
------------ ------------------- ---------
1927 577.4 14:37:09 XLON
------------ ------------------- ---------
750 577.4 14:37:17 XLON
------------ ------------------- ---------
1356 577.2 14:37:34 XLON
------------ ------------------- ---------
1152 577.0 14:37:58 XLON
------------ ------------------- ---------
1116 576.6 14:38:50 XLON
------------ ------------------- ---------
562 576.2 14:40:11 XLON
------------ ------------------- ---------
1043 576.0 14:40:19 XLON
------------ ------------------- ---------
423 576.0 14:40:19 XLON
------------ ------------------- ---------
574 576.0 14:40:19 XLON
------------ ------------------- ---------
127 576.0 14:40:19 XLON
------------ ------------------- ---------
91 574.8 14:42:22 XLON
------------ ------------------- ---------
1055 574.8 14:42:22 XLON
------------ ------------------- ---------
224 575.4 14:42:38 XLON
------------ ------------------- ---------
574 575.4 14:42:38 XLON
------------ ------------------- ---------
852 575.4 14:42:38 XLON
------------ ------------------- ---------
345 575.4 14:42:38 XLON
------------ ------------------- ---------
389 575.4 14:42:38 XLON
------------ ------------------- ---------
331 575.4 14:42:38 XLON
------------ ------------------- ---------
43 575.4 14:42:38 XLON
------------ ------------------- ---------
54 575.6 14:42:57 XLON
------------ ------------------- ---------
602 575.8 14:43:03 XLON
------------ ------------------- ---------
396 575.8 14:43:03 XLON
------------ ------------------- ---------
216 575.8 14:43:03 XLON
------------ ------------------- ---------
323 575.8 14:43:03 XLON
------------ ------------------- ---------
117 575.8 14:43:03 XLON
------------ ------------------- ---------
236 575.8 14:43:03 XLON
------------ ------------------- ---------
216 575.8 14:43:03 XLON
------------ ------------------- ---------
300 575.6 14:43:05 XLON
------------ ------------------- ---------
366 575.6 14:43:05 XLON
------------ ------------------- ---------
210 575.6 14:43:05 XLON
------------ ------------------- ---------
173 575.6 14:43:05 XLON
------------ ------------------- ---------
389 575.4 14:43:10 XLON
------------ ------------------- ---------
316 575.4 14:43:15 XLON
------------ ------------------- ---------
316 575.4 14:43:15 XLON
------------ ------------------- ---------
95 575.4 14:43:15 XLON
------------ ------------------- ---------
936 575.4 14:43:15 XLON
------------ ------------------- ---------
866 575.2 14:43:17 XLON
------------ ------------------- ---------
201 575.2 14:43:17 XLON
------------ ------------------- ---------
399 575.6 14:44:12 XLON
------------ ------------------- ---------
20 575.6 14:44:12 XLON
------------ ------------------- ---------
648 575.6 14:44:12 XLON
------------ ------------------- ---------
981 576.2 14:48:19 XLON
------------ ------------------- ---------
543 575.8 14:48:34 XLON
------------ ------------------- ---------
585 575.8 14:48:34 XLON
------------ ------------------- ---------
1028 575.6 14:48:59 XLON
------------ ------------------- ---------
930 575.4 14:50:04 XLON
------------ ------------------- ---------
950 575.2 14:50:04 XLON
------------ ------------------- ---------
246 575.4 14:52:50 XLON
------------ ------------------- ---------
553 575.4 14:52:50 XLON
------------ ------------------- ---------
513 575.4 14:52:50 XLON
------------ ------------------- ---------
713 575.2 14:53:21 XLON
------------ ------------------- ---------
403 575.2 14:53:40 XLON
------------ ------------------- ---------
387 575.0 14:54:02 XLON
------------ ------------------- ---------
654 575.0 14:54:02 XLON
------------ ------------------- ---------
550 575.0 14:54:02 XLON
------------ ------------------- ---------
429 575.0 14:54:02 XLON
------------ ------------------- ---------
243 574.6 14:54:21 XLON
------------ ------------------- ---------
680 574.6 14:54:23 XLON
------------ ------------------- ---------
536 574.2 14:55:04 XLON
------------ ------------------- ---------
422 574.2 14:55:04 XLON
------------ ------------------- ---------
30 574.2 14:55:04 XLON
------------ ------------------- ---------
175 574.2 14:57:31 XLON
------------ ------------------- ---------
1017 574.2 14:57:31 XLON
------------ ------------------- ---------
998 574.0 15:00:02 XLON
------------ ------------------- ---------
465 574.0 15:00:02 XLON
------------ ------------------- ---------
603 574.0 15:00:02 XLON
------------ ------------------- ---------
574 574.8 15:02:15 XLON
------------ ------------------- ---------
627 575.2 15:04:01 XLON
------------ ------------------- ---------
947 575.2 15:04:01 XLON
------------ ------------------- ---------
460 575.2 15:04:01 XLON
------------ ------------------- ---------
966 575.2 15:04:55 XLON
------------ ------------------- ---------
626 575.0 15:05:56 XLON
------------ ------------------- ---------
194 575.0 15:05:56 XLON
------------ ------------------- ---------
334 575.0 15:05:56 XLON
------------ ------------------- ---------
1048 574.8 15:05:59 XLON
------------ ------------------- ---------
31 574.8 15:05:59 XLON
------------ ------------------- ---------
45 574.8 15:05:59 XLON
------------ ------------------- ---------
1138 574.6 15:06:43 XLON
------------ ------------------- ---------
997 574.0 15:07:19 XLON
------------ ------------------- ---------
140 574.0 15:07:19 XLON
------------ ------------------- ---------
750 574.2 15:08:51 XLON
------------ ------------------- ---------
377 574.2 15:08:51 XLON
------------ ------------------- ---------
1003 574.4 15:10:43 XLON
------------ ------------------- ---------
1017 574.0 15:12:22 XLON
------------ ------------------- ---------
953 574.0 15:13:06 XLON
------------ ------------------- ---------
705 574.0 15:13:28 XLON
------------ ------------------- ---------
200 574.0 15:13:29 XLON
------------ ------------------- ---------
225 574.2 15:14:04 XLON
------------ ------------------- ---------
717 574.2 15:14:04 XLON
------------ ------------------- ---------
179 574.0 15:16:20 XLON
------------ ------------------- ---------
939 574.0 15:16:20 XLON
------------ ------------------- ---------
574 574.0 15:16:20 XLON
------------ ------------------- ---------
496 574.0 15:16:20 XLON
------------ ------------------- ---------
574 574.0 15:16:20 XLON
------------ ------------------- ---------
457 574.0 15:16:20 XLON
------------ ------------------- ---------
96 573.4 15:18:17 XLON
------------ ------------------- ---------
864 573.4 15:18:44 XLON
------------ ------------------- ---------
927 573.4 15:20:13 XLON
------------ ------------------- ---------
1050 573.2 15:20:18 XLON
------------ ------------------- ---------
1141 573.0 15:21:58 XLON
------------ ------------------- ---------
1014 573.0 15:22:27 XLON
------------ ------------------- ---------
971 572.8 15:23:02 XLON
------------ ------------------- ---------
1069 572.8 15:25:12 XLON
------------ ------------------- ---------
230 572.6 15:25:20 XLON
------------ ------------------- ---------
1029 572.6 15:25:20 XLON
------------ ------------------- ---------
1118 572.6 15:25:20 XLON
------------ ------------------- ---------
771 573.2 15:29:25 XLON
------------ ------------------- ---------
77 573.2 15:30:27 XLON
------------ ------------------- ---------
999 573.2 15:30:27 XLON
------------ ------------------- ---------
750 573.2 15:30:27 XLON
------------ ------------------- ---------
670 573.2 15:30:27 XLON
------------ ------------------- ---------
1072 573.2 15:30:27 XLON
------------ ------------------- ---------
697 572.8 15:31:15 XLON
------------ ------------------- ---------
311 572.8 15:31:15 XLON
------------ ------------------- ---------
941 573.2 15:32:18 XLON
------------ ------------------- ---------
547 573.0 15:33:50 XLON
------------ ------------------- ---------
500 573.0 15:33:50 XLON
------------ ------------------- ---------
932 574.0 15:38:30 XLON
------------ ------------------- ---------
1108 574.0 15:38:30 XLON
------------ ------------------- ---------
610 573.8 15:38:30 XLON
------------ ------------------- ---------
649 573.8 15:38:30 XLON
------------ ------------------- ---------
261 573.8 15:38:30 XLON
------------ ------------------- ---------
320 574.2 15:40:43 XLON
------------ ------------------- ---------
880 574.2 15:42:05 XLON
------------ ------------------- ---------
60 574.2 15:42:05 XLON
------------ ------------------- ---------
800 574.2 15:42:05 XLON
------------ ------------------- ---------
206 574.2 15:42:05 XLON
------------ ------------------- ---------
574 574.2 15:44:03 XLON
------------ ------------------- ---------
397 574.2 15:44:03 XLON
------------ ------------------- ---------
86 574.2 15:44:03 XLON
------------ ------------------- ---------
1090 574.0 15:44:03 XLON
------------ ------------------- ---------
1175 573.6 15:45:05 XLON
------------ ------------------- ---------
1018 573.8 15:47:10 XLON
------------ ------------------- ---------
1163 573.8 15:47:10 XLON
------------ ------------------- ---------
107 573.6 15:47:25 XLON
------------ ------------------- ---------
800 573.6 15:47:25 XLON
------------ ------------------- ---------
223 573.6 15:47:25 XLON
------------ ------------------- ---------
1059 573.6 15:48:20 XLON
------------ ------------------- ---------
978 573.6 15:49:17 XLON
------------ ------------------- ---------
574 573.6 15:49:17 XLON
------------ ------------------- ---------
561 573.6 15:49:17 XLON
------------ ------------------- ---------
1055 572.8 15:50:01 XLON
------------ ------------------- ---------
920 573.4 15:52:46 XLON
------------ ------------------- ---------
193 573.4 15:52:46 XLON
------------ ------------------- ---------
364 573.4 15:52:46 XLON
------------ ------------------- ---------
331 573.4 15:52:46 XLON
------------ ------------------- ---------
425 573.4 15:52:46 XLON
------------ ------------------- ---------
331 573.4 15:52:46 XLON
------------ ------------------- ---------
618 573.4 15:52:46 XLON
------------ ------------------- ---------
63 573.8 15:58:00 XLON
------------ ------------------- ---------
1400 573.8 15:58:00 XLON
------------ ------------------- ---------
1220 573.6 15:58:29 XLON
------------ ------------------- ---------
421 573.6 15:58:55 XLON
------------ ------------------- ---------
596 573.6 15:58:55 XLON
------------ ------------------- ---------
3 573.8 16:00:43 XLON
------------ ------------------- ---------
2 573.8 16:00:45 XLON
------------ ------------------- ---------
163 574.0 16:01:17 XLON
------------ ------------------- ---------
1317 574.0 16:01:17 XLON
------------ ------------------- ---------
162 574.0 16:01:17 XLON
------------ ------------------- ---------
1194 574.0 16:02:10 XLON
------------ ------------------- ---------
466 573.8 16:02:17 XLON
------------ ------------------- ---------
101 573.8 16:02:17 XLON
------------ ------------------- ---------
1020 573.8 16:02:17 XLON
------------ ------------------- ---------
590 573.6 16:04:11 XLON
------------ ------------------- ---------
4 573.6 16:05:13 XLON
------------ ------------------- ---------
364 573.8 16:05:53 XLON
------------ ------------------- ---------
69 573.8 16:06:24 XLON
------------ ------------------- ---------
800 573.8 16:06:24 XLON
------------ ------------------- ---------
564 573.8 16:06:24 XLON
------------ ------------------- ---------
236 573.8 16:06:24 XLON
------------ ------------------- ---------
833 573.8 16:06:24 XLON
------------ ------------------- ---------
574 573.8 16:06:24 XLON
------------ ------------------- ---------
500 573.8 16:06:24 XLON
------------ ------------------- ---------
306 573.8 16:06:24 XLON
------------ ------------------- ---------
527 573.8 16:06:24 XLON
------------ ------------------- ---------
95 573.8 16:06:24 XLON
------------ ------------------- ---------
341 573.8 16:06:24 XLON
------------ ------------------- ---------
967 572.8 16:07:14 XLON
------------ ------------------- ---------
437 573.2 16:10:14 XLON
------------ ------------------- ---------
531 573.2 16:10:14 XLON
------------ ------------------- ---------
900 573.2 16:10:14 XLON
------------ ------------------- ---------
39 573.2 16:10:14 XLON
------------ ------------------- ---------
23 573.2 16:10:14 XLON
------------ ------------------- ---------
432 573.0 16:10:30 XLON
------------ ------------------- ---------
513 573.0 16:10:30 XLON
------------ ------------------- ---------
1059 573.0 16:12:24 XLON
------------ ------------------- ---------
1055 573.0 16:12:24 XLON
------------ ------------------- ---------
1069 572.8 16:13:00 XLON
------------ ------------------- ---------
1111 573.0 16:18:27 XLON
------------ ------------------- ---------
976 573.0 16:18:27 XLON
------------ ------------------- ---------
271 573.0 16:18:27 XLON
------------ ------------------- ---------
39 573.0 16:18:27 XLON
------------ ------------------- ---------
31 573.0 16:19:23 XLON
------------ ------------------- ---------
133 573.0 16:19:23 XLON
------------ ------------------- ---------
518 573.0 16:19:46 XLON
------------ ------------------- ---------
2 573.0 16:19:58 XLON
------------ ------------------- ---------
50 573.0 16:20:04 XLON
------------ ------------------- ---------
1010 573.0 16:20:04 XLON
------------ ------------------- ---------
1094 573.0 16:20:04 XLON
------------ ------------------- ---------
1086 573.0 16:20:04 XLON
------------ ------------------- ---------
1096 573.0 16:20:04 XLON
------------ ------------------- ---------
1275 572.8 16:21:01 XLON
------------ ------------------- ---------
6021 573.6 16:24:40 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
POSBPBRTMTTTBAT
(END) Dow Jones Newswires
November 28, 2022 12:27 ET (17:27 GMT)
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Oct 2024 to Nov 2024
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Nov 2023 to Nov 2024
