Auto Trader Group plc Transaction in Own Shares (6634I)
December 05 2022 - 12:25PM
UK Regulatory
TIDMAUTO
RNS Number : 6634I
Auto Trader Group plc
05 December 2022
5 December 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 5
December 2022 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 580.0279p per share:
Number of ordinary shares purchased: 344,000
Highest purchase price paid per share: 582.60p
Lowest purchase price paid per share: 574.00p
Following the above transaction, the Company has 935,953,740
ordinary shares in issue and holds 4,578,618 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 931,375,122 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)
1050 575.4 08:09:21 XLON
------------ ------------------- ---------
1161 576.4 08:10:37 XLON
------------ ------------------- ---------
750 576.4 08:10:37 XLON
------------ ------------------- ---------
447 576.4 08:10:37 XLON
------------ ------------------- ---------
1197 576.2 08:10:37 XLON
------------ ------------------- ---------
573 576.4 08:10:37 XLON
------------ ------------------- ---------
501 576.4 08:10:37 XLON
------------ ------------------- ---------
421 578.2 08:14:21 XLON
------------ ------------------- ---------
635 578.2 08:14:21 XLON
------------ ------------------- ---------
1207 578.0 08:15:48 XLON
------------ ------------------- ---------
1076 577.2 08:23:08 XLON
------------ ------------------- ---------
141 577.0 08:25:00 XLON
------------ ------------------- ---------
848 577.0 08:25:00 XLON
------------ ------------------- ---------
1143 578.0 08:29:55 XLON
------------ ------------------- ---------
1060 577.8 08:30:06 XLON
------------ ------------------- ---------
1120 577.0 08:33:20 XLON
------------ ------------------- ---------
84 576.0 08:35:46 XLON
------------ ------------------- ---------
1100 576.0 08:36:50 XLON
------------ ------------------- ---------
1037 575.8 08:43:59 XLON
------------ ------------------- ---------
994 575.4 08:45:05 XLON
------------ ------------------- ---------
68 574.0 08:47:51 XLON
------------ ------------------- ---------
221 575.0 08:49:06 XLON
------------ ------------------- ---------
1101 575.2 08:51:35 XLON
------------ ------------------- ---------
1117 576.6 09:01:23 XLON
------------ ------------------- ---------
1090 576.6 09:01:23 XLON
------------ ------------------- ---------
169 576.4 09:05:21 XLON
------------ ------------------- ---------
866 576.4 09:05:21 XLON
------------ ------------------- ---------
410 576.4 09:05:21 XLON
------------ ------------------- ---------
779 576.4 09:05:21 XLON
------------ ------------------- ---------
987 576.2 09:06:44 XLON
------------ ------------------- ---------
1140 576.2 09:06:44 XLON
------------ ------------------- ---------
1070 574.4 09:08:42 XLON
------------ ------------------- ---------
1183 574.8 09:10:14 XLON
------------ ------------------- ---------
173 576.6 09:13:44 XLON
------------ ------------------- ---------
1082 576.8 09:14:02 XLON
------------ ------------------- ---------
1068 576.6 09:14:02 XLON
------------ ------------------- ---------
1148 577.2 09:16:10 XLON
------------ ------------------- ---------
169 577.6 09:17:27 XLON
------------ ------------------- ---------
1274 577.6 09:17:27 XLON
------------ ------------------- ---------
967 577.6 09:17:27 XLON
------------ ------------------- ---------
1639 577.2 09:22:00 XLON
------------ ------------------- ---------
1034 577.2 09:22:00 XLON
------------ ------------------- ---------
29 576.6 09:22:01 XLON
------------ ------------------- ---------
404 577.4 09:27:54 XLON
------------ ------------------- ---------
1062 577.4 09:27:54 XLON
------------ ------------------- ---------
1003 577.4 09:27:54 XLON
------------ ------------------- ---------
56 578.2 09:31:56 XLON
------------ ------------------- ---------
2408 578.2 09:32:11 XLON
------------ ------------------- ---------
1083 578.2 09:32:11 XLON
------------ ------------------- ---------
1045 577.8 09:34:04 XLON
------------ ------------------- ---------
1141 578.0 09:35:55 XLON
------------ ------------------- ---------
1006 578.4 09:37:08 XLON
------------ ------------------- ---------
1169 578.8 09:40:30 XLON
------------ ------------------- ---------
750 578.8 09:40:30 XLON
------------ ------------------- ---------
6 578.8 09:40:30 XLON
------------ ------------------- ---------
225 578.8 09:46:12 XLON
------------ ------------------- ---------
813 578.8 09:46:12 XLON
------------ ------------------- ---------
750 578.8 09:46:12 XLON
------------ ------------------- ---------
500 578.8 09:46:12 XLON
------------ ------------------- ---------
417 578.8 09:46:12 XLON
------------ ------------------- ---------
731 578.6 09:49:41 XLON
------------ ------------------- ---------
505 578.6 09:49:41 XLON
------------ ------------------- ---------
1085 578.4 09:50:20 XLON
------------ ------------------- ---------
1159 578.8 09:54:42 XLON
------------ ------------------- ---------
1186 578.8 09:54:42 XLON
------------ ------------------- ---------
147 578.4 09:57:13 XLON
------------ ------------------- ---------
1119 578.4 09:57:50 XLON
------------ ------------------- ---------
330 578.6 10:03:24 XLON
------------ ------------------- ---------
573 578.6 10:03:24 XLON
------------ ------------------- ---------
730 578.6 10:03:24 XLON
------------ ------------------- ---------
823 578.4 10:04:07 XLON
------------ ------------------- ---------
188 578.4 10:04:07 XLON
------------ ------------------- ---------
1124 578.2 10:06:13 XLON
------------ ------------------- ---------
1114 578.4 10:11:56 XLON
------------ ------------------- ---------
1085 578.4 10:11:56 XLON
------------ ------------------- ---------
1174 578.4 10:15:32 XLON
------------ ------------------- ---------
1110 578.8 10:21:36 XLON
------------ ------------------- ---------
1146 578.8 10:22:59 XLON
------------ ------------------- ---------
650 578.8 10:22:59 XLON
------------ ------------------- ---------
331 578.8 10:22:59 XLON
------------ ------------------- ---------
1081 579.0 10:26:08 XLON
------------ ------------------- ---------
997 578.8 10:28:18 XLON
------------ ------------------- ---------
161 579.2 10:30:08 XLON
------------ ------------------- ---------
49 579.2 10:30:08 XLON
------------ ------------------- ---------
922 579.2 10:30:08 XLON
------------ ------------------- ---------
1182 580.2 10:34:15 XLON
------------ ------------------- ---------
1061 580.0 10:34:48 XLON
------------ ------------------- ---------
1176 580.0 10:34:48 XLON
------------ ------------------- ---------
1165 580.8 10:45:21 XLON
------------ ------------------- ---------
420 580.8 10:45:21 XLON
------------ ------------------- ---------
756 580.8 10:45:21 XLON
------------ ------------------- ---------
996 581.4 10:50:19 XLON
------------ ------------------- ---------
604 581.2 10:54:08 XLON
------------ ------------------- ---------
434 581.2 10:54:08 XLON
------------ ------------------- ---------
976 581.2 10:54:08 XLON
------------ ------------------- ---------
157 581.2 10:54:09 XLON
------------ ------------------- ---------
65 581.2 10:54:09 XLON
------------ ------------------- ---------
245 580.8 10:55:26 XLON
------------ ------------------- ---------
940 580.8 10:55:26 XLON
------------ ------------------- ---------
1202 581.0 11:00:13 XLON
------------ ------------------- ---------
1119 581.2 11:02:44 XLON
------------ ------------------- ---------
1134 581.2 11:05:01 XLON
------------ ------------------- ---------
1372 581.2 11:15:36 XLON
------------ ------------------- ---------
103 581.2 11:15:36 XLON
------------ ------------------- ---------
67 581.2 11:15:36 XLON
------------ ------------------- ---------
1017 581.2 11:15:36 XLON
------------ ------------------- ---------
700 581.2 11:15:36 XLON
------------ ------------------- ---------
382 581.2 11:15:36 XLON
------------ ------------------- ---------
1042 581.0 11:15:36 XLON
------------ ------------------- ---------
1074 580.8 11:21:10 XLON
------------ ------------------- ---------
88 581.0 11:22:15 XLON
------------ ------------------- ---------
1047 581.2 11:29:15 XLON
------------ ------------------- ---------
573 581.2 11:29:15 XLON
------------ ------------------- ---------
397 581.2 11:29:15 XLON
------------ ------------------- ---------
377 581.2 11:38:20 XLON
------------ ------------------- ---------
51 581.2 11:38:20 XLON
------------ ------------------- ---------
594 581.2 11:38:20 XLON
------------ ------------------- ---------
1162 581.2 11:38:20 XLON
------------ ------------------- ---------
1275 581.2 11:41:20 XLON
------------ ------------------- ---------
1 581.6 11:43:02 XLON
------------ ------------------- ---------
4 581.6 11:43:02 XLON
------------ ------------------- ---------
935 581.6 11:43:02 XLON
------------ ------------------- ---------
246 581.6 11:43:02 XLON
------------ ------------------- ---------
1167 582.0 11:48:03 XLON
------------ ------------------- ---------
1261 581.8 11:50:07 XLON
------------ ------------------- ---------
1061 581.8 11:50:07 XLON
------------ ------------------- ---------
1081 581.6 11:51:23 XLON
------------ ------------------- ---------
328 581.0 11:52:01 XLON
------------ ------------------- ---------
700 581.0 11:58:59 XLON
------------ ------------------- ---------
1154 581.0 11:58:59 XLON
------------ ------------------- ---------
263 580.8 12:03:14 XLON
------------ ------------------- ---------
1077 580.8 12:03:14 XLON
------------ ------------------- ---------
1359 580.4 12:03:24 XLON
------------ ------------------- ---------
412 580.2 12:03:25 XLON
------------ ------------------- ---------
858 580.6 12:05:09 XLON
------------ ------------------- ---------
333 580.6 12:05:09 XLON
------------ ------------------- ---------
356 580.6 12:05:09 XLON
------------ ------------------- ---------
797 580.6 12:05:09 XLON
------------ ------------------- ---------
987 580.6 12:12:14 XLON
------------ ------------------- ---------
1205 580.4 12:13:01 XLON
------------ ------------------- ---------
385 580.2 12:17:56 XLON
------------ ------------------- ---------
617 580.2 12:17:56 XLON
------------ ------------------- ---------
1099 580.2 12:27:20 XLON
------------ ------------------- ---------
1025 580.2 12:32:06 XLON
------------ ------------------- ---------
316 580.2 12:32:06 XLON
------------ ------------------- ---------
325 580.2 12:32:06 XLON
------------ ------------------- ---------
364 580.2 12:32:06 XLON
------------ ------------------- ---------
1190 580.6 12:36:35 XLON
------------ ------------------- ---------
990 580.2 12:38:19 XLON
------------ ------------------- ---------
1062 579.6 12:45:49 XLON
------------ ------------------- ---------
1141 579.8 12:48:20 XLON
------------ ------------------- ---------
62 579.8 12:48:20 XLON
------------ ------------------- ---------
982 579.6 12:52:21 XLON
------------ ------------------- ---------
39 579.4 12:57:29 XLON
------------ ------------------- ---------
424 579.4 12:57:40 XLON
------------ ------------------- ---------
672 579.4 12:57:40 XLON
------------ ------------------- ---------
986 579.4 13:01:02 XLON
------------ ------------------- ---------
1118 579.2 13:01:18 XLON
------------ ------------------- ---------
1081 579.2 13:01:18 XLON
------------ ------------------- ---------
1123 579.4 13:05:51 XLON
------------ ------------------- ---------
1127 579.2 13:08:21 XLON
------------ ------------------- ---------
1137 579.6 13:18:57 XLON
------------ ------------------- ---------
1137 579.4 13:18:57 XLON
------------ ------------------- ---------
1165 580.2 13:20:41 XLON
------------ ------------------- ---------
1785 580.2 13:20:41 XLON
------------ ------------------- ---------
515 580.2 13:20:41 XLON
------------ ------------------- ---------
1136 580.2 13:20:41 XLON
------------ ------------------- ---------
1042 580.0 13:20:54 XLON
------------ ------------------- ---------
1027 579.8 13:22:40 XLON
------------ ------------------- ---------
1152 579.6 13:25:00 XLON
------------ ------------------- ---------
275 579.8 13:30:47 XLON
------------ ------------------- ---------
1419 579.8 13:30:47 XLON
------------ ------------------- ---------
388 579.6 13:31:19 XLON
------------ ------------------- ---------
1165 580.6 13:35:29 XLON
------------ ------------------- ---------
700 580.6 13:35:29 XLON
------------ ------------------- ---------
1131 580.6 13:35:29 XLON
------------ ------------------- ---------
1124 580.4 13:36:27 XLON
------------ ------------------- ---------
13 580.4 13:36:27 XLON
------------ ------------------- ---------
408 580.0 13:36:33 XLON
------------ ------------------- ---------
677 580.0 13:36:33 XLON
------------ ------------------- ---------
116 579.8 13:37:38 XLON
------------ ------------------- ---------
49 579.8 13:37:38 XLON
------------ ------------------- ---------
1110 579.8 13:39:26 XLON
------------ ------------------- ---------
724 579.6 13:44:17 XLON
------------ ------------------- ---------
498 579.6 13:44:17 XLON
------------ ------------------- ---------
1181 579.6 13:44:17 XLON
------------ ------------------- ---------
702 579.6 13:46:03 XLON
------------ ------------------- ---------
46 579.6 13:46:03 XLON
------------ ------------------- ---------
296 579.6 13:46:03 XLON
------------ ------------------- ---------
1058 579.2 13:49:01 XLON
------------ ------------------- ---------
323 579.2 13:49:01 XLON
------------ ------------------- ---------
331 579.2 13:49:01 XLON
------------ ------------------- ---------
323 579.2 13:49:01 XLON
------------ ------------------- ---------
1105 578.6 13:49:58 XLON
------------ ------------------- ---------
315 578.2 13:49:58 XLON
------------ ------------------- ---------
859 578.2 13:49:58 XLON
------------ ------------------- ---------
1112 578.0 13:53:09 XLON
------------ ------------------- ---------
802 577.8 13:54:10 XLON
------------ ------------------- ---------
262 577.8 13:54:10 XLON
------------ ------------------- ---------
1047 577.8 13:57:10 XLON
------------ ------------------- ---------
503 578.2 14:03:05 XLON
------------ ------------------- ---------
560 578.2 14:03:05 XLON
------------ ------------------- ---------
216 578.8 14:06:02 XLON
------------ ------------------- ---------
304 578.8 14:06:02 XLON
------------ ------------------- ---------
211 578.8 14:06:02 XLON
------------ ------------------- ---------
303 578.8 14:06:02 XLON
------------ ------------------- ---------
291 578.6 14:06:14 XLON
------------ ------------------- ---------
1140 578.6 14:06:14 XLON
------------ ------------------- ---------
1157 578.4 14:08:40 XLON
------------ ------------------- ---------
1193 578.4 14:08:40 XLON
------------ ------------------- ---------
1202 578.2 14:08:40 XLON
------------ ------------------- ---------
327 578.0 14:09:08 XLON
------------ ------------------- ---------
844 578.0 14:09:08 XLON
------------ ------------------- ---------
1195 579.2 14:15:59 XLON
------------ ------------------- ---------
1107 579.0 14:16:07 XLON
------------ ------------------- ---------
1089 579.0 14:16:07 XLON
------------ ------------------- ---------
370 579.0 14:16:07 XLON
------------ ------------------- ---------
340 579.0 14:16:07 XLON
------------ ------------------- ---------
337 579.0 14:16:07 XLON
------------ ------------------- ---------
604 579.0 14:19:00 XLON
------------ ------------------- ---------
469 579.0 14:19:00 XLON
------------ ------------------- ---------
1173 579.4 14:21:44 XLON
------------ ------------------- ---------
1139 579.2 14:23:23 XLON
------------ ------------------- ---------
39 579.2 14:25:51 XLON
------------ ------------------- ---------
40 579.2 14:25:51 XLON
------------ ------------------- ---------
324 579.2 14:26:41 XLON
------------ ------------------- ---------
1279 579.2 14:26:41 XLON
------------ ------------------- ---------
231 579.2 14:28:15 XLON
------------ ------------------- ---------
926 579.2 14:28:15 XLON
------------ ------------------- ---------
1174 579.2 14:28:15 XLON
------------ ------------------- ---------
343 579.2 14:28:15 XLON
------------ ------------------- ---------
708 579.2 14:28:15 XLON
------------ ------------------- ---------
615 579.2 14:30:03 XLON
------------ ------------------- ---------
389 579.2 14:30:03 XLON
------------ ------------------- ---------
1025 579.0 14:31:05 XLON
------------ ------------------- ---------
1149 579.0 14:31:05 XLON
------------ ------------------- ---------
1143 579.6 14:31:46 XLON
------------ ------------------- ---------
750 579.6 14:31:46 XLON
------------ ------------------- ---------
555 579.6 14:32:06 XLON
------------ ------------------- ---------
126 579.6 14:32:06 XLON
------------ ------------------- ---------
446 579.6 14:32:06 XLON
------------ ------------------- ---------
1139 580.0 14:32:49 XLON
------------ ------------------- ---------
341 580.0 14:32:50 XLON
------------ ------------------- ---------
1206 580.6 14:33:38 XLON
------------ ------------------- ---------
223 580.6 14:33:42 XLON
------------ ------------------- ---------
573 580.6 14:33:42 XLON
------------ ------------------- ---------
233 580.6 14:33:42 XLON
------------ ------------------- ---------
700 580.6 14:34:37 XLON
------------ ------------------- ---------
345 580.6 14:34:42 XLON
------------ ------------------- ---------
700 580.6 14:35:19 XLON
------------ ------------------- ---------
1124 580.6 14:35:44 XLON
------------ ------------------- ---------
1094 580.6 14:35:44 XLON
------------ ------------------- ---------
342 580.6 14:35:55 XLON
------------ ------------------- ---------
573 580.6 14:35:55 XLON
------------ ------------------- ---------
573 580.6 14:35:55 XLON
------------ ------------------- ---------
373 580.6 14:35:55 XLON
------------ ------------------- ---------
1183 580.6 14:37:07 XLON
------------ ------------------- ---------
1101 580.6 14:37:07 XLON
------------ ------------------- ---------
700 580.6 14:37:07 XLON
------------ ------------------- ---------
390 580.6 14:37:39 XLON
------------ ------------------- ---------
274 580.6 14:37:39 XLON
------------ ------------------- ---------
1232 580.4 14:37:58 XLON
------------ ------------------- ---------
24 580.4 14:37:58 XLON
------------ ------------------- ---------
262 580.4 14:38:04 XLON
------------ ------------------- ---------
1505 580.4 14:38:04 XLON
------------ ------------------- ---------
1230 580.2 14:38:25 XLON
------------ ------------------- ---------
166 580.8 14:39:28 XLON
------------ ------------------- ---------
573 580.8 14:39:28 XLON
------------ ------------------- ---------
573 580.8 14:39:28 XLON
------------ ------------------- ---------
1807 580.4 14:40:20 XLON
------------ ------------------- ---------
1264 581.0 14:41:50 XLON
------------ ------------------- ---------
221 581.0 14:41:50 XLON
------------ ------------------- ---------
49 581.0 14:41:50 XLON
------------ ------------------- ---------
802 581.0 14:41:50 XLON
------------ ------------------- ---------
851 581.0 14:41:50 XLON
------------ ------------------- ---------
1427 581.8 14:45:37 XLON
------------ ------------------- ---------
1405 581.8 14:45:37 XLON
------------ ------------------- ---------
982 581.8 14:45:37 XLON
------------ ------------------- ---------
515 581.8 14:45:37 XLON
------------ ------------------- ---------
1448 581.8 14:45:37 XLON
------------ ------------------- ---------
532 581.8 14:45:37 XLON
------------ ------------------- ---------
982 581.8 14:45:37 XLON
------------ ------------------- ---------
101 581.8 14:45:37 XLON
------------ ------------------- ---------
119 581.6 14:47:18 XLON
------------ ------------------- ---------
922 581.6 14:47:18 XLON
------------ ------------------- ---------
707 581.4 14:47:20 XLON
------------ ------------------- ---------
265 581.4 14:47:20 XLON
------------ ------------------- ---------
480 581.0 14:48:20 XLON
------------ ------------------- ---------
573 581.0 14:48:20 XLON
------------ ------------------- ---------
4 581.0 14:48:20 XLON
------------ ------------------- ---------
1043 581.8 14:49:18 XLON
------------ ------------------- ---------
453 581.8 14:49:18 XLON
------------ ------------------- ---------
718 581.8 14:49:18 XLON
------------ ------------------- ---------
700 582.0 14:49:40 XLON
------------ ------------------- ---------
881 581.8 14:51:04 XLON
------------ ------------------- ---------
181 581.8 14:51:04 XLON
------------ ------------------- ---------
1068 581.8 14:51:04 XLON
------------ ------------------- ---------
11 581.8 14:51:04 XLON
------------ ------------------- ---------
1117 581.8 14:51:04 XLON
------------ ------------------- ---------
1260 582.6 14:54:50 XLON
------------ ------------------- ---------
627 582.4 14:54:54 XLON
------------ ------------------- ---------
1246 582.0 14:55:28 XLON
------------ ------------------- ---------
361 582.0 14:55:28 XLON
------------ ------------------- ---------
750 582.0 14:55:28 XLON
------------ ------------------- ---------
428 582.0 14:55:28 XLON
------------ ------------------- ---------
581 582.0 14:55:28 XLON
------------ ------------------- ---------
190 582.0 14:55:28 XLON
------------ ------------------- ---------
428 582.0 14:56:35 XLON
------------ ------------------- ---------
759 582.0 14:56:35 XLON
------------ ------------------- ---------
1207 582.0 14:57:06 XLON
------------ ------------------- ---------
1159 582.0 15:00:00 XLON
------------ ------------------- ---------
199 582.0 15:00:00 XLON
------------ ------------------- ---------
116 582.0 15:00:00 XLON
------------ ------------------- ---------
1595 582.0 15:00:00 XLON
------------ ------------------- ---------
700 582.0 15:00:00 XLON
------------ ------------------- ---------
532 582.0 15:00:00 XLON
------------ ------------------- ---------
957 581.8 15:00:00 XLON
------------ ------------------- ---------
199 581.8 15:00:00 XLON
------------ ------------------- ---------
1158 580.6 15:00:36 XLON
------------ ------------------- ---------
1152 580.2 15:01:01 XLON
------------ ------------------- ---------
1066 580.0 15:01:02 XLON
------------ ------------------- ---------
1100 580.2 15:02:30 XLON
------------ ------------------- ---------
29 580.2 15:02:30 XLON
------------ ------------------- ---------
391 580.2 15:02:30 XLON
------------ ------------------- ---------
654 580.2 15:02:30 XLON
------------ ------------------- ---------
18 580.2 15:02:30 XLON
------------ ------------------- ---------
1068 580.2 15:02:30 XLON
------------ ------------------- ---------
862 581.6 15:05:25 XLON
------------ ------------------- ---------
225 581.6 15:05:25 XLON
------------ ------------------- ---------
1301 581.4 15:05:26 XLON
------------ ------------------- ---------
997 581.2 15:06:03 XLON
------------ ------------------- ---------
164 581.2 15:06:03 XLON
------------ ------------------- ---------
847 581.2 15:06:03 XLON
------------ ------------------- ---------
413 581.2 15:08:05 XLON
------------ ------------------- ---------
775 581.2 15:08:05 XLON
------------ ------------------- ---------
1194 581.2 15:08:05 XLON
------------ ------------------- ---------
1042 581.0 15:09:44 XLON
------------ ------------------- ---------
1084 582.0 15:11:32 XLON
------------ ------------------- ---------
1099 582.0 15:12:14 XLON
------------ ------------------- ---------
683 582.0 15:12:21 XLON
------------ ------------------- ---------
568 582.0 15:12:21 XLON
------------ ------------------- ---------
570 582.0 15:12:21 XLON
------------ ------------------- ---------
1029 581.6 15:13:42 XLON
------------ ------------------- ---------
5 581.6 15:13:42 XLON
------------ ------------------- ---------
322 581.6 15:13:42 XLON
------------ ------------------- ---------
700 581.6 15:13:42 XLON
------------ ------------------- ---------
93 581.6 15:13:42 XLON
------------ ------------------- ---------
1151 581.2 15:15:02 XLON
------------ ------------------- ---------
574 581.6 15:16:45 XLON
------------ ------------------- ---------
544 581.6 15:16:45 XLON
------------ ------------------- ---------
73 581.6 15:16:45 XLON
------------ ------------------- ---------
595 581.6 15:16:45 XLON
------------ ------------------- ---------
584 581.6 15:16:45 XLON
------------ ------------------- ---------
1190 581.2 15:16:50 XLON
------------ ------------------- ---------
1131 581.2 15:19:10 XLON
------------ ------------------- ---------
1151 581.0 15:19:52 XLON
------------ ------------------- ---------
1058 581.2 15:20:49 XLON
------------ ------------------- ---------
1185 581.0 15:21:03 XLON
------------ ------------------- ---------
1044 581.0 15:23:00 XLON
------------ ------------------- ---------
1282 580.8 15:24:20 XLON
------------ ------------------- ---------
488 580.8 15:24:40 XLON
------------ ------------------- ---------
531 581.4 15:25:50 XLON
------------ ------------------- ---------
631 581.4 15:25:50 XLON
------------ ------------------- ---------
498 581.2 15:25:55 XLON
------------ ------------------- ---------
7 581.2 15:25:55 XLON
------------ ------------------- ---------
488 581.2 15:25:55 XLON
------------ ------------------- ---------
434 581.2 15:25:55 XLON
------------ ------------------- ---------
1193 581.0 15:26:20 XLON
------------ ------------------- ---------
1096 581.0 15:27:04 XLON
------------ ------------------- ---------
357 581.0 15:27:04 XLON
------------ ------------------- ---------
714 581.0 15:27:04 XLON
------------ ------------------- ---------
1075 581.2 15:28:21 XLON
------------ ------------------- ---------
1043 581.0 15:28:34 XLON
------------ ------------------- ---------
733 580.2 15:30:10 XLON
------------ ------------------- ---------
354 580.2 15:30:10 XLON
------------ ------------------- ---------
395 580.0 15:30:20 XLON
------------ ------------------- ---------
633 580.0 15:30:20 XLON
------------ ------------------- ---------
1202 580.0 15:32:51 XLON
------------ ------------------- ---------
3 580.2 15:35:01 XLON
------------ ------------------- ---------
1018 580.2 15:35:01 XLON
------------ ------------------- ---------
1007 580.2 15:35:01 XLON
------------ ------------------- ---------
1015 580.4 15:38:49 XLON
------------ ------------------- ---------
1147 580.6 15:40:12 XLON
------------ ------------------- ---------
177 580.6 15:40:45 XLON
------------ ------------------- ---------
570 580.6 15:40:45 XLON
------------ ------------------- ---------
570 580.6 15:40:45 XLON
------------ ------------------- ---------
362 581.0 15:41:30 XLON
------------ ------------------- ---------
570 581.0 15:41:30 XLON
------------ ------------------- ---------
570 581.0 15:41:30 XLON
------------ ------------------- ---------
356 581.0 15:41:41 XLON
------------ ------------------- ---------
570 581.0 15:41:41 XLON
------------ ------------------- ---------
4 581.0 15:43:03 XLON
------------ ------------------- ---------
570 581.0 15:43:03 XLON
------------ ------------------- ---------
71 581.0 15:45:47 XLON
------------ ------------------- ---------
515 581.0 15:45:47 XLON
------------ ------------------- ---------
473 581.0 15:45:47 XLON
------------ ------------------- ---------
700 581.0 15:45:47 XLON
------------ ------------------- ---------
569 581.0 15:45:47 XLON
------------ ------------------- ---------
164 581.0 15:45:47 XLON
------------ ------------------- ---------
232 580.8 15:46:16 XLON
------------ ------------------- ---------
761 580.8 15:46:20 XLON
------------ ------------------- ---------
1047 580.6 15:48:25 XLON
------------ ------------------- ---------
229 580.6 15:48:25 XLON
------------ ------------------- ---------
117 581.0 15:50:43 XLON
------------ ------------------- ---------
4 581.2 15:51:23 XLON
------------ ------------------- ---------
570 581.2 15:51:23 XLON
------------ ------------------- ---------
444 581.2 15:51:23 XLON
------------ ------------------- ---------
910 581.0 15:52:16 XLON
------------ ------------------- ---------
1093 581.0 15:52:16 XLON
------------ ------------------- ---------
34 581.0 15:52:16 XLON
------------ ------------------- ---------
363 581.0 15:52:26 XLON
------------ ------------------- ---------
570 581.0 15:52:26 XLON
------------ ------------------- ---------
1143 581.0 15:53:29 XLON
------------ ------------------- ---------
1125 581.0 15:54:45 XLON
------------ ------------------- ---------
974 581.0 15:56:08 XLON
------------ ------------------- ---------
997 580.8 15:57:55 XLON
------------ ------------------- ---------
1182 580.4 15:57:57 XLON
------------ ------------------- ---------
388 580.6 15:59:52 XLON
------------ ------------------- ---------
584 580.6 15:59:52 XLON
------------ ------------------- ---------
155 580.6 16:00:14 XLON
------------ ------------------- ---------
33 580.6 16:00:17 XLON
------------ ------------------- ---------
3 580.6 16:00:23 XLON
------------ ------------------- ---------
34 580.6 16:01:50 XLON
------------ ------------------- ---------
894 580.6 16:01:50 XLON
------------ ------------------- ---------
1126 580.6 16:01:50 XLON
------------ ------------------- ---------
384 580.6 16:01:50 XLON
------------ ------------------- ---------
331 580.6 16:01:50 XLON
------------ ------------------- ---------
487 580.6 16:01:50 XLON
------------ ------------------- ---------
544 580.6 16:01:50 XLON
------------ ------------------- ---------
261 580.6 16:01:50 XLON
------------ ------------------- ---------
316 580.6 16:01:50 XLON
------------ ------------------- ---------
72 581.0 16:05:38 XLON
------------ ------------------- ---------
600 581.0 16:05:38 XLON
------------ ------------------- ---------
282 581.0 16:05:38 XLON
------------ ------------------- ---------
112 581.0 16:05:38 XLON
------------ ------------------- ---------
3207 581.2 16:06:00 XLON
------------ ------------------- ---------
1021 581.4 16:06:04 XLON
------------ ------------------- ---------
479 581.4 16:06:04 XLON
------------ ------------------- ---------
1094 581.4 16:06:05 XLON
------------ ------------------- ---------
700 581.4 16:06:33 XLON
------------ ------------------- ---------
600 581.4 16:06:33 XLON
------------ ------------------- ---------
700 581.4 16:06:33 XLON
------------ ------------------- ---------
266 581.4 16:06:33 XLON
------------ ------------------- ---------
578 581.4 16:06:34 XLON
------------ ------------------- ---------
289 581.4 16:06:34 XLON
------------ ------------------- ---------
555 581.4 16:07:19 XLON
------------ ------------------- ---------
645 581.4 16:07:19 XLON
------------ ------------------- ---------
1130 581.2 16:07:20 XLON
------------ ------------------- ---------
799 581.0 16:07:20 XLON
------------ ------------------- ---------
1078 581.2 16:08:21 XLON
------------ ------------------- ---------
75 581.2 16:08:21 XLON
------------ ------------------- ---------
480 581.2 16:09:22 XLON
------------ ------------------- ---------
101 581.4 16:12:10 XLON
------------ ------------------- ---------
1037 581.4 16:12:10 XLON
------------ ------------------- ---------
1160 581.4 16:12:10 XLON
------------ ------------------- ---------
548 581.4 16:13:09 XLON
------------ ------------------- ---------
1251 581.4 16:13:27 XLON
------------ ------------------- ---------
573 581.4 16:13:27 XLON
------------ ------------------- ---------
600 581.4 16:13:27 XLON
------------ ------------------- ---------
270 581.4 16:13:27 XLON
------------ ------------------- ---------
843 581.8 16:14:18 XLON
------------ ------------------- ---------
1264 581.6 16:14:42 XLON
------------ ------------------- ---------
1003 581.6 16:14:42 XLON
------------ ------------------- ---------
1083 581.6 16:14:42 XLON
------------ ------------------- ---------
1006 581.8 16:16:20 XLON
------------ ------------------- ---------
329 581.8 16:16:40 XLON
------------ ------------------- ---------
600 581.8 16:16:40 XLON
------------ ------------------- ---------
1098 581.6 16:16:48 XLON
------------ ------------------- ---------
1326 581.4 16:19:50 XLON
------------ ------------------- ---------
550 581.4 16:20:45 XLON
------------ ------------------- ---------
344 581.4 16:20:47 XLON
------------ ------------------- ---------
655 581.4 16:20:48 XLON
------------ ------------------- ---------
705 581.2 16:20:50 XLON
------------ ------------------- ---------
559 581.4 16:20:50 XLON
------------ ------------------- ---------
680 581.4 16:20:50 XLON
------------ ------------------- ---------
34 581.4 16:20:50 XLON
------------ ------------------- ---------
263 581.2 16:22:57 XLON
------------ ------------------- ---------
600 581.2 16:22:57 XLON
------------ ------------------- ---------
3 581.2 16:22:57 XLON
------------ ------------------- ---------
2025 581.2 16:23:21 XLON
------------ ------------------- ---------
331 581.2 16:23:22 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
POSTABRTMTTMBBT
(END) Dow Jones Newswires
December 05, 2022 12:25 ET (17:25 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
