Auto Trader Group plc Transaction in Own Shares (1535M)
January 09 2023 - 12:33PM
UK Regulatory
TIDMAUTO
RNS Number : 1535M
Auto Trader Group plc
09 January 2023
9 January 2023
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 9
January 2023 it purchased through Numis Securities Limited the
following number of its ordinary shares for Cancellation at an
average price of 540.7927p per share:
Number of ordinary shares purchased: 300,000
Highest purchase price paid per share: 544.40p
Lowest purchase price paid per share: 535.60p
Following the above transaction, the Company has 933,158,326
ordinary shares in issue and holds 4,572,760 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 928,585,566 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)
1100 540.0 08:07:35 XLON
------------ ------------------- ---------
63 540.0 08:07:35 XLON
------------ ------------------- ---------
1260 540.6 08:08:17 XLON
------------ ------------------- ---------
1000 540.8 08:08:34 XLON
------------ ------------------- ---------
1700 541.8 08:10:33 XLON
------------ ------------------- ---------
1264 541.6 08:10:35 XLON
------------ ------------------- ---------
1314 541.4 08:10:41 XLON
------------ ------------------- ---------
1016 541.2 08:11:46 XLON
------------ ------------------- ---------
567 541.0 08:13:49 XLON
------------ ------------------- ---------
589 541.0 08:13:49 XLON
------------ ------------------- ---------
1243 540.8 08:15:35 XLON
------------ ------------------- ---------
1202 541.6 08:21:04 XLON
------------ ------------------- ---------
1094 542.4 08:24:33 XLON
------------ ------------------- ---------
1207 543.0 08:26:44 XLON
------------ ------------------- ---------
1264 544.0 08:32:00 XLON
------------ ------------------- ---------
927 543.8 08:32:18 XLON
------------ ------------------- ---------
233 543.8 08:32:18 XLON
------------ ------------------- ---------
1114 543.6 08:32:53 XLON
------------ ------------------- ---------
1179 543.2 08:35:06 XLON
------------ ------------------- ---------
1122 543.6 08:38:03 XLON
------------ ------------------- ---------
1152 543.4 08:38:03 XLON
------------ ------------------- ---------
1237 543.6 08:40:44 XLON
------------ ------------------- ---------
304 544.4 08:48:03 XLON
------------ ------------------- ---------
536 544.4 08:48:03 XLON
------------ ------------------- ---------
302 544.4 08:48:03 XLON
------------ ------------------- ---------
1069 544.2 08:48:04 XLON
------------ ------------------- ---------
1144 544.2 08:48:04 XLON
------------ ------------------- ---------
1000 544.2 08:48:04 XLON
------------ ------------------- ---------
136 544.2 08:48:04 XLON
------------ ------------------- ---------
1152 543.4 08:51:37 XLON
------------ ------------------- ---------
1229 542.8 08:53:49 XLON
------------ ------------------- ---------
1101 543.0 08:58:37 XLON
------------ ------------------- ---------
108 543.0 08:58:37 XLON
------------ ------------------- ---------
1107 542.6 08:59:10 XLON
------------ ------------------- ---------
544 542.8 09:04:59 XLON
------------ ------------------- ---------
59 542.8 09:04:59 XLON
------------ ------------------- ---------
392 542.8 09:05:04 XLON
------------ ------------------- ---------
71 542.8 09:05:04 XLON
------------ ------------------- ---------
1248 542.4 09:07:03 XLON
------------ ------------------- ---------
658 542.0 09:07:43 XLON
------------ ------------------- ---------
406 542.0 09:07:43 XLON
------------ ------------------- ---------
1113 541.8 09:13:06 XLON
------------ ------------------- ---------
1127 541.4 09:13:31 XLON
------------ ------------------- ---------
1065 541.0 09:15:55 XLON
------------ ------------------- ---------
1028 540.4 09:21:46 XLON
------------ ------------------- ---------
1253 540.4 09:21:46 XLON
------------ ------------------- ---------
347 540.8 09:27:49 XLON
------------ ------------------- ---------
733 540.8 09:27:49 XLON
------------ ------------------- ---------
1068 540.6 09:29:04 XLON
------------ ------------------- ---------
900 540.4 09:30:36 XLON
------------ ------------------- ---------
117 540.4 09:30:36 XLON
------------ ------------------- ---------
1143 539.8 09:35:31 XLON
------------ ------------------- ---------
1176 539.6 09:36:45 XLON
------------ ------------------- ---------
400 539.4 09:36:45 XLON
------------ ------------------- ---------
579 539.4 09:36:45 XLON
------------ ------------------- ---------
353 539.4 09:36:45 XLON
------------ ------------------- ---------
1169 539.0 09:37:23 XLON
------------ ------------------- ---------
1431 539.0 09:45:48 XLON
------------ ------------------- ---------
135 539.0 09:45:48 XLON
------------ ------------------- ---------
1043 539.6 09:49:41 XLON
------------ ------------------- ---------
932 539.4 09:50:32 XLON
------------ ------------------- ---------
234 539.4 09:50:32 XLON
------------ ------------------- ---------
800 539.4 09:50:32 XLON
------------ ------------------- ---------
291 539.4 09:50:32 XLON
------------ ------------------- ---------
1138 539.2 09:55:52 XLON
------------ ------------------- ---------
1201 539.2 09:57:10 XLON
------------ ------------------- ---------
1206 538.2 10:05:39 XLON
------------ ------------------- ---------
294 538.2 10:05:39 XLON
------------ ------------------- ---------
613 538.2 10:05:39 XLON
------------ ------------------- ---------
245 538.2 10:05:39 XLON
------------ ------------------- ---------
366 538.2 10:05:39 XLON
------------ ------------------- ---------
888 538.2 10:05:39 XLON
------------ ------------------- ---------
1161 538.0 10:07:25 XLON
------------ ------------------- ---------
1127 538.8 10:10:30 XLON
------------ ------------------- ---------
1092 539.2 10:15:52 XLON
------------ ------------------- ---------
1263 540.4 10:18:08 XLON
------------ ------------------- ---------
1164 540.0 10:23:16 XLON
------------ ------------------- ---------
291 540.2 10:25:05 XLON
------------ ------------------- ---------
805 540.2 10:25:05 XLON
------------ ------------------- ---------
2 540.2 10:26:05 XLON
------------ ------------------- ---------
611 540.2 10:26:05 XLON
------------ ------------------- ---------
172 540.2 10:26:05 XLON
------------ ------------------- ---------
1222 540.0 10:27:16 XLON
------------ ------------------- ---------
1234 539.6 10:32:34 XLON
------------ ------------------- ---------
51 539.4 10:33:06 XLON
------------ ------------------- ---------
1190 539.4 10:33:06 XLON
------------ ------------------- ---------
1 538.8 10:34:32 XLON
------------ ------------------- ---------
854 538.8 10:34:38 XLON
------------ ------------------- ---------
356 538.8 10:34:38 XLON
------------ ------------------- ---------
1255 538.2 10:48:50 XLON
------------ ------------------- ---------
1239 538.2 10:48:50 XLON
------------ ------------------- ---------
1130 538.2 10:51:01 XLON
------------ ------------------- ---------
13 538.4 10:54:55 XLON
------------ ------------------- ---------
1997 538.8 10:57:45 XLON
------------ ------------------- ---------
1430 538.8 10:57:45 XLON
------------ ------------------- ---------
1222 538.6 11:00:08 XLON
------------ ------------------- ---------
1231 538.8 11:05:36 XLON
------------ ------------------- ---------
1232 538.6 11:07:09 XLON
------------ ------------------- ---------
273 538.6 11:14:17 XLON
------------ ------------------- ---------
1258 538.6 11:21:12 XLON
------------ ------------------- ---------
1243 538.6 11:21:12 XLON
------------ ------------------- ---------
300 538.6 11:24:21 XLON
------------ ------------------- ---------
543 538.6 11:24:23 XLON
------------ ------------------- ---------
291 538.6 11:24:23 XLON
------------ ------------------- ---------
1105 538.4 11:24:26 XLON
------------ ------------------- ---------
89 538.2 11:24:26 XLON
------------ ------------------- ---------
245 538.2 11:24:26 XLON
------------ ------------------- ---------
420 538.2 11:24:26 XLON
------------ ------------------- ---------
269 538.2 11:24:29 XLON
------------ ------------------- ---------
175 538.2 11:24:29 XLON
------------ ------------------- ---------
283 538.0 11:25:34 XLON
------------ ------------------- ---------
717 538.4 11:27:20 XLON
------------ ------------------- ---------
397 538.4 11:27:20 XLON
------------ ------------------- ---------
1202 539.2 11:34:04 XLON
------------ ------------------- ---------
1007 539.0 11:34:04 XLON
------------ ------------------- ---------
192 539.0 11:34:04 XLON
------------ ------------------- ---------
1080 538.8 11:38:39 XLON
------------ ------------------- ---------
1055 538.6 11:40:33 XLON
------------ ------------------- ---------
1067 538.2 11:46:04 XLON
------------ ------------------- ---------
1065 538.0 11:46:04 XLON
------------ ------------------- ---------
234 538.0 11:46:45 XLON
------------ ------------------- ---------
130 538.0 11:47:13 XLON
------------ ------------------- ---------
206 538.0 11:47:13 XLON
------------ ------------------- ---------
467 538.0 11:47:13 XLON
------------ ------------------- ---------
130 538.0 11:50:40 XLON
------------ ------------------- ---------
647 538.0 11:50:40 XLON
------------ ------------------- ---------
285 538.0 11:50:40 XLON
------------ ------------------- ---------
100 538.0 11:50:40 XLON
------------ ------------------- ---------
21 538.0 11:50:40 XLON
------------ ------------------- ---------
1055 537.2 11:59:13 XLON
------------ ------------------- ---------
1217 537.2 11:59:53 XLON
------------ ------------------- ---------
1257 537.2 12:01:43 XLON
------------ ------------------- ---------
100 537.0 12:02:24 XLON
------------ ------------------- ---------
1042 537.0 12:02:24 XLON
------------ ------------------- ---------
451 537.4 12:10:20 XLON
------------ ------------------- ---------
331 537.4 12:10:20 XLON
------------ ------------------- ---------
452 537.4 12:10:20 XLON
------------ ------------------- ---------
230 538.4 12:18:07 XLON
------------ ------------------- ---------
672 538.4 12:18:07 XLON
------------ ------------------- ---------
130 538.6 12:18:35 XLON
------------ ------------------- ---------
34 538.6 12:18:35 XLON
------------ ------------------- ---------
1138 538.8 12:22:51 XLON
------------ ------------------- ---------
1138 538.6 12:22:51 XLON
------------ ------------------- ---------
1091 539.0 12:29:16 XLON
------------ ------------------- ---------
600 539.4 12:33:15 XLON
------------ ------------------- ---------
609 539.4 12:39:08 XLON
------------ ------------------- ---------
65 539.4 12:39:08 XLON
------------ ------------------- ---------
65 539.4 12:39:08 XLON
------------ ------------------- ---------
1 539.4 12:39:15 XLON
------------ ------------------- ---------
576 539.4 12:39:15 XLON
------------ ------------------- ---------
1097 539.2 12:40:07 XLON
------------ ------------------- ---------
1 539.0 12:47:15 XLON
------------ ------------------- ---------
1 539.2 12:49:20 XLON
------------ ------------------- ---------
1058 539.2 12:50:31 XLON
------------ ------------------- ---------
650 539.2 12:50:34 XLON
------------ ------------------- ---------
351 539.2 12:52:03 XLON
------------ ------------------- ---------
71 539.2 12:53:08 XLON
------------ ------------------- ---------
808 539.2 12:59:08 XLON
------------ ------------------- ---------
402 539.2 12:59:08 XLON
------------ ------------------- ---------
336 539.2 12:59:09 XLON
------------ ------------------- ---------
1173 539.0 12:59:47 XLON
------------ ------------------- ---------
37 539.0 12:59:47 XLON
------------ ------------------- ---------
1217 538.6 12:59:47 XLON
------------ ------------------- ---------
943 538.4 12:59:48 XLON
------------ ------------------- ---------
317 538.4 12:59:48 XLON
------------ ------------------- ---------
989 538.2 13:03:05 XLON
------------ ------------------- ---------
109 538.2 13:03:05 XLON
------------ ------------------- ---------
1051 538.0 13:05:03 XLON
------------ ------------------- ---------
359 537.8 13:07:05 XLON
------------ ------------------- ---------
862 537.8 13:07:05 XLON
------------ ------------------- ---------
1162 537.2 13:08:52 XLON
------------ ------------------- ---------
985 537.2 13:11:36 XLON
------------ ------------------- ---------
79 537.2 13:11:36 XLON
------------ ------------------- ---------
480 537.0 13:12:12 XLON
------------ ------------------- ---------
643 537.0 13:12:12 XLON
------------ ------------------- ---------
1175 538.0 13:21:42 XLON
------------ ------------------- ---------
90 537.8 13:21:45 XLON
------------ ------------------- ---------
900 537.8 13:21:45 XLON
------------ ------------------- ---------
163 537.8 13:21:45 XLON
------------ ------------------- ---------
1157 537.8 13:21:45 XLON
------------ ------------------- ---------
1173 537.6 13:25:03 XLON
------------ ------------------- ---------
1177 537.6 13:28:42 XLON
------------ ------------------- ---------
1185 537.6 13:28:42 XLON
------------ ------------------- ---------
1126 537.4 13:30:42 XLON
------------ ------------------- ---------
572 536.8 13:33:15 XLON
------------ ------------------- ---------
333 536.8 13:33:15 XLON
------------ ------------------- ---------
385 537.0 13:34:08 XLON
------------ ------------------- ---------
1040 537.0 13:34:08 XLON
------------ ------------------- ---------
1032 537.0 13:39:39 XLON
------------ ------------------- ---------
1170 536.8 13:40:10 XLON
------------ ------------------- ---------
1023 536.2 13:40:36 XLON
------------ ------------------- ---------
1236 536.0 13:41:40 XLON
------------ ------------------- ---------
1044 535.6 13:44:01 XLON
------------ ------------------- ---------
1229 537.2 13:47:15 XLON
------------ ------------------- ---------
1128 538.2 13:51:40 XLON
------------ ------------------- ---------
917 538.0 13:52:00 XLON
------------ ------------------- ---------
214 538.0 13:52:00 XLON
------------ ------------------- ---------
225 538.4 13:56:50 XLON
------------ ------------------- ---------
471 538.4 13:57:15 XLON
------------ ------------------- ---------
548 538.4 13:57:15 XLON
------------ ------------------- ---------
413 538.4 13:59:15 XLON
------------ ------------------- ---------
737 539.0 14:03:38 XLON
------------ ------------------- ---------
154 539.0 14:03:38 XLON
------------ ------------------- ---------
200 539.0 14:03:38 XLON
------------ ------------------- ---------
44 539.0 14:03:38 XLON
------------ ------------------- ---------
800 539.2 14:03:38 XLON
------------ ------------------- ---------
611 539.2 14:03:38 XLON
------------ ------------------- ---------
142 539.2 14:03:38 XLON
------------ ------------------- ---------
1249 539.0 14:06:30 XLON
------------ ------------------- ---------
1108 539.2 14:11:21 XLON
------------ ------------------- ---------
702 539.4 14:16:56 XLON
------------ ------------------- ---------
340 539.4 14:16:56 XLON
------------ ------------------- ---------
205 539.4 14:16:56 XLON
------------ ------------------- ---------
1125 540.0 14:20:08 XLON
------------ ------------------- ---------
1057 540.0 14:20:26 XLON
------------ ------------------- ---------
1930 540.0 14:20:26 XLON
------------ ------------------- ---------
64 540.0 14:20:26 XLON
------------ ------------------- ---------
1057 539.8 14:20:37 XLON
------------ ------------------- ---------
799 539.4 14:21:38 XLON
------------ ------------------- ---------
391 539.4 14:23:03 XLON
------------ ------------------- ---------
1408 540.8 14:30:06 XLON
------------ ------------------- ---------
41 540.8 14:30:13 XLON
------------ ------------------- ---------
294 540.8 14:30:13 XLON
------------ ------------------- ---------
807 541.0 14:30:56 XLON
------------ ------------------- ---------
419 541.0 14:30:56 XLON
------------ ------------------- ---------
2220 542.4 14:32:42 XLON
------------ ------------------- ---------
41 542.4 14:32:42 XLON
------------ ------------------- ---------
1133 542.4 14:32:42 XLON
------------ ------------------- ---------
1174 542.4 14:32:42 XLON
------------ ------------------- ---------
317 542.4 14:32:42 XLON
------------ ------------------- ---------
400 542.4 14:32:42 XLON
------------ ------------------- ---------
476 542.4 14:32:42 XLON
------------ ------------------- ---------
135 542.4 14:32:42 XLON
------------ ------------------- ---------
613 542.4 14:32:42 XLON
------------ ------------------- ---------
460 542.4 14:32:42 XLON
------------ ------------------- ---------
1171 542.4 14:32:42 XLON
------------ ------------------- ---------
1191 542.2 14:34:45 XLON
------------ ------------------- ---------
1143 542.2 14:34:45 XLON
------------ ------------------- ---------
1324 541.6 14:36:23 XLON
------------ ------------------- ---------
844 541.6 14:37:10 XLON
------------ ------------------- ---------
294 541.6 14:37:10 XLON
------------ ------------------- ---------
183 541.4 14:37:15 XLON
------------ ------------------- ---------
1198 541.4 14:37:15 XLON
------------ ------------------- ---------
156 541.6 14:38:24 XLON
------------ ------------------- ---------
13 541.6 14:38:24 XLON
------------ ------------------- ---------
807 541.6 14:38:24 XLON
------------ ------------------- ---------
2 541.6 14:38:57 XLON
------------ ------------------- ---------
10 541.6 14:38:57 XLON
------------ ------------------- ---------
605 541.6 14:38:57 XLON
------------ ------------------- ---------
550 541.6 14:39:12 XLON
------------ ------------------- ---------
613 541.6 14:39:12 XLON
------------ ------------------- ---------
159 541.6 14:39:12 XLON
------------ ------------------- ---------
1222 542.4 14:40:05 XLON
------------ ------------------- ---------
1426 542.4 14:41:32 XLON
------------ ------------------- ---------
218 542.4 14:41:32 XLON
------------ ------------------- ---------
94 542.4 14:41:32 XLON
------------ ------------------- ---------
912 542.4 14:41:32 XLON
------------ ------------------- ---------
800 542.4 14:41:32 XLON
------------ ------------------- ---------
687 542.4 14:41:32 XLON
------------ ------------------- ---------
537 542.4 14:41:32 XLON
------------ ------------------- ---------
298 542.2 14:42:36 XLON
------------ ------------------- ---------
206 542.2 14:42:36 XLON
------------ ------------------- ---------
672 542.2 14:42:36 XLON
------------ ------------------- ---------
320 541.8 14:43:21 XLON
------------ ------------------- ---------
917 541.8 14:43:21 XLON
------------ ------------------- ---------
490 542.2 14:46:28 XLON
------------ ------------------- ---------
611 542.2 14:46:28 XLON
------------ ------------------- ---------
613 542.2 14:46:28 XLON
------------ ------------------- ---------
900 542.6 14:48:41 XLON
------------ ------------------- ---------
531 542.6 14:48:41 XLON
------------ ------------------- ---------
64 542.6 14:49:41 XLON
------------ ------------------- ---------
613 542.6 14:49:41 XLON
------------ ------------------- ---------
656 542.6 14:49:41 XLON
------------ ------------------- ---------
611 542.6 14:49:41 XLON
------------ ------------------- ---------
613 542.6 14:49:41 XLON
------------ ------------------- ---------
972 542.4 14:49:41 XLON
------------ ------------------- ---------
154 542.4 14:49:41 XLON
------------ ------------------- ---------
1561 543.2 14:53:18 XLON
------------ ------------------- ---------
1399 543.0 14:54:12 XLON
------------ ------------------- ---------
1357 543.0 14:54:12 XLON
------------ ------------------- ---------
1200 542.8 14:55:23 XLON
------------ ------------------- ---------
900 542.8 14:55:23 XLON
------------ ------------------- ---------
186 542.8 14:55:23 XLON
------------ ------------------- ---------
1222 542.4 14:56:38 XLON
------------ ------------------- ---------
946 542.2 14:56:42 XLON
------------ ------------------- ---------
250 542.2 14:56:42 XLON
------------ ------------------- ---------
250 542.0 14:58:59 XLON
------------ ------------------- ---------
870 542.0 14:58:59 XLON
------------ ------------------- ---------
1144 542.4 15:01:05 XLON
------------ ------------------- ---------
329 542.4 15:01:14 XLON
------------ ------------------- ---------
611 542.4 15:01:14 XLON
------------ ------------------- ---------
189 542.4 15:01:14 XLON
------------ ------------------- ---------
628 542.2 15:02:13 XLON
------------ ------------------- ---------
399 542.2 15:02:13 XLON
------------ ------------------- ---------
36 542.4 15:02:36 XLON
------------ ------------------- ---------
167 542.6 15:03:16 XLON
------------ ------------------- ---------
484 542.6 15:03:16 XLON
------------ ------------------- ---------
1000 542.6 15:03:16 XLON
------------ ------------------- ---------
34 542.6 15:03:16 XLON
------------ ------------------- ---------
21 542.8 15:03:56 XLON
------------ ------------------- ---------
611 542.8 15:03:56 XLON
------------ ------------------- ---------
613 542.8 15:03:56 XLON
------------ ------------------- ---------
1162 542.6 15:03:56 XLON
------------ ------------------- ---------
779 542.6 15:05:22 XLON
------------ ------------------- ---------
396 542.6 15:05:22 XLON
------------ ------------------- ---------
1273 542.4 15:06:12 XLON
------------ ------------------- ---------
1265 542.4 15:06:12 XLON
------------ ------------------- ---------
700 542.4 15:06:12 XLON
------------ ------------------- ---------
449 542.4 15:06:12 XLON
------------ ------------------- ---------
1101 542.0 15:07:43 XLON
------------ ------------------- ---------
1170 542.4 15:10:42 XLON
------------ ------------------- ---------
611 542.4 15:12:01 XLON
------------ ------------------- ---------
613 542.4 15:12:01 XLON
------------ ------------------- ---------
490 542.4 15:12:01 XLON
------------ ------------------- ---------
287 542.4 15:12:01 XLON
------------ ------------------- ---------
1199 542.0 15:12:17 XLON
------------ ------------------- ---------
1096 542.0 15:12:17 XLON
------------ ------------------- ---------
1215 541.4 15:17:02 XLON
------------ ------------------- ---------
1197 541.2 15:17:42 XLON
------------ ------------------- ---------
616 541.0 15:17:48 XLON
------------ ------------------- ---------
707 541.0 15:17:48 XLON
------------ ------------------- ---------
613 541.0 15:17:48 XLON
------------ ------------------- ---------
790 541.4 15:20:17 XLON
------------ ------------------- ---------
1075 541.2 15:20:56 XLON
------------ ------------------- ---------
1241 541.0 15:21:26 XLON
------------ ------------------- ---------
28 541.2 15:24:20 XLON
------------ ------------------- ---------
611 541.2 15:24:20 XLON
------------ ------------------- ---------
656 541.2 15:24:20 XLON
------------ ------------------- ---------
800 541.4 15:25:07 XLON
------------ ------------------- ---------
611 541.4 15:25:07 XLON
------------ ------------------- ---------
1155 541.4 15:25:40 XLON
------------ ------------------- ---------
186 541.4 15:25:40 XLON
------------ ------------------- ---------
136 541.6 15:26:30 XLON
------------ ------------------- ---------
136 541.6 15:26:31 XLON
------------ ------------------- ---------
136 541.6 15:26:31 XLON
------------ ------------------- ---------
136 541.6 15:26:31 XLON
------------ ------------------- ---------
136 541.6 15:26:33 XLON
------------ ------------------- ---------
1216 541.6 15:28:01 XLON
------------ ------------------- ---------
298 541.6 15:28:01 XLON
------------ ------------------- ---------
296 541.6 15:28:02 XLON
------------ ------------------- ---------
144 542.0 15:30:02 XLON
------------ ------------------- ---------
1240 542.0 15:30:02 XLON
------------ ------------------- ---------
196 542.0 15:30:02 XLON
------------ ------------------- ---------
383 542.0 15:30:02 XLON
------------ ------------------- ---------
894 542.0 15:30:02 XLON
------------ ------------------- ---------
402 542.0 15:31:22 XLON
------------ ------------------- ---------
613 542.6 15:32:50 XLON
------------ ------------------- ---------
123 542.6 15:32:50 XLON
------------ ------------------- ---------
675 542.6 15:33:02 XLON
------------ ------------------- ---------
1204 542.8 15:36:09 XLON
------------ ------------------- ---------
389 542.8 15:36:09 XLON
------------ ------------------- ---------
100 542.8 15:36:09 XLON
------------ ------------------- ---------
71 542.8 15:36:09 XLON
------------ ------------------- ---------
15 542.8 15:36:16 XLON
------------ ------------------- ---------
70 542.8 15:36:16 XLON
------------ ------------------- ---------
611 542.8 15:36:16 XLON
------------ ------------------- ---------
380 542.8 15:36:16 XLON
------------ ------------------- ---------
114 542.8 15:36:16 XLON
------------ ------------------- ---------
24 542.8 15:37:16 XLON
------------ ------------------- ---------
100 543.0 15:37:26 XLON
------------ ------------------- ---------
7 543.0 15:37:26 XLON
------------ ------------------- ---------
774 543.0 15:37:26 XLON
------------ ------------------- ---------
2 543.0 15:37:36 XLON
------------ ------------------- ---------
1 543.0 15:37:36 XLON
------------ ------------------- ---------
613 543.2 15:38:23 XLON
------------ ------------------- ---------
97 543.2 15:38:23 XLON
------------ ------------------- ---------
352 543.2 15:38:23 XLON
------------ ------------------- ---------
600 543.2 15:38:28 XLON
------------ ------------------- ---------
800 543.2 15:39:16 XLON
------------ ------------------- ---------
14 543.2 15:40:19 XLON
------------ ------------------- ---------
611 543.2 15:40:19 XLON
------------ ------------------- ---------
500 543.2 15:40:19 XLON
------------ ------------------- ---------
122 543.2 15:40:19 XLON
------------ ------------------- ---------
777 543.0 15:40:46 XLON
------------ ------------------- ---------
453 543.0 15:40:46 XLON
------------ ------------------- ---------
800 543.0 15:41:28 XLON
------------ ------------------- ---------
463 543.0 15:41:28 XLON
------------ ------------------- ---------
1443 543.4 15:46:42 XLON
------------ ------------------- ---------
209 543.4 15:46:45 XLON
------------ ------------------- ---------
94 543.4 15:46:45 XLON
------------ ------------------- ---------
1778 543.4 15:46:45 XLON
------------ ------------------- ---------
700 543.4 15:46:45 XLON
------------ ------------------- ---------
739 543.2 15:47:10 XLON
------------ ------------------- ---------
220 543.2 15:47:10 XLON
------------ ------------------- ---------
202 543.2 15:47:10 XLON
------------ ------------------- ---------
1053 543.0 15:47:24 XLON
------------ ------------------- ---------
1145 542.8 15:48:52 XLON
------------ ------------------- ---------
1134 542.8 15:50:19 XLON
------------ ------------------- ---------
456 542.8 15:52:11 XLON
------------ ------------------- ---------
790 542.8 15:52:11 XLON
------------ ------------------- ---------
930 542.0 15:53:37 XLON
------------ ------------------- ---------
114 542.0 15:53:37 XLON
------------ ------------------- ---------
500 541.6 15:55:34 XLON
------------ ------------------- ---------
1189 541.4 15:55:44 XLON
------------ ------------------- ---------
1027 542.0 15:56:37 XLON
------------ ------------------- ---------
900 541.8 16:00:11 XLON
------------ ------------------- ---------
138 541.8 16:00:11 XLON
------------ ------------------- ---------
1034 541.6 16:00:11 XLON
------------ ------------------- ---------
317 541.6 16:00:11 XLON
------------ ------------------- ---------
727 541.4 16:00:34 XLON
------------ ------------------- ---------
319 541.4 16:00:34 XLON
------------ ------------------- ---------
613 541.0 16:01:18 XLON
------------ ------------------- ---------
600 541.0 16:01:18 XLON
------------ ------------------- ---------
303 541.2 16:04:17 XLON
------------ ------------------- ---------
600 541.8 16:04:46 XLON
------------ ------------------- ---------
530 541.8 16:04:46 XLON
------------ ------------------- ---------
553 541.8 16:04:46 XLON
------------ ------------------- ---------
8 542.0 16:05:47 XLON
------------ ------------------- ---------
611 542.0 16:05:47 XLON
------------ ------------------- ---------
467 542.0 16:05:47 XLON
------------ ------------------- ---------
1189 542.0 16:06:47 XLON
------------ ------------------- ---------
1359 541.8 16:07:07 XLON
------------ ------------------- ---------
1086 541.4 16:07:39 XLON
------------ ------------------- ---------
693 541.8 16:10:13 XLON
------------ ------------------- ---------
455 541.8 16:10:13 XLON
------------ ------------------- ---------
1221 541.8 16:10:13 XLON
------------ ------------------- ---------
1127 541.8 16:11:19 XLON
------------ ------------------- ---------
1180 541.8 16:12:36 XLON
------------ ------------------- ---------
1115 542.0 16:14:18 XLON
------------ ------------------- ---------
918 542.0 16:14:18 XLON
------------ ------------------- ---------
258 542.0 16:14:18 XLON
------------ ------------------- ---------
1198 542.2 16:15:39 XLON
------------ ------------------- ---------
1 542.2 16:16:39 XLON
------------ ------------------- ---------
340 542.2 16:16:39 XLON
------------ ------------------- ---------
306 542.2 16:16:39 XLON
------------ ------------------- ---------
197 542.2 16:16:39 XLON
------------ ------------------- ---------
611 542.2 16:16:39 XLON
------------ ------------------- ---------
613 542.2 16:16:39 XLON
------------ ------------------- ---------
192 542.2 16:16:39 XLON
------------ ------------------- ---------
611 542.4 16:17:41 XLON
------------ ------------------- ---------
502 542.4 16:17:41 XLON
------------ ------------------- ---------
1 542.4 16:19:50 XLON
------------ ------------------- ---------
23 542.4 16:19:50 XLON
------------ ------------------- ---------
4 542.4 16:19:50 XLON
------------ ------------------- ---------
1 542.4 16:19:50 XLON
------------ ------------------- ---------
280 542.6 16:19:51 XLON
------------ ------------------- ---------
750 542.6 16:19:51 XLON
------------ ------------------- ---------
3 542.6 16:19:51 XLON
------------ ------------------- ---------
391 542.6 16:19:51 XLON
------------ ------------------- ---------
6 542.6 16:20:17 XLON
------------ ------------------- ---------
2587 542.8 16:21:47 XLON
------------ ------------------- ---------
170 543.0 16:21:48 XLON
------------ ------------------- ---------
900 543.0 16:21:48 XLON
------------ ------------------- ---------
60 543.0 16:21:48 XLON
------------ ------------------- ---------
1156 542.8 16:22:02 XLON
------------ ------------------- ---------
29 543.4 16:23:59 XLON
------------ ------------------- ---------
16 543.4 16:23:59 XLON
------------ ------------------- ---------
2629 543.4 16:24:02 XLON
------------ ------------------- ---------
400 543.4 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
POSBLMRTMTJMBTJ
(END) Dow Jones Newswires
January 09, 2023 12:33 ET (17:33 GMT)
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Aug 2024 to Sep 2024
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Sep 2023 to Sep 2024
