Auto Trader Group plc Transaction in Own Shares
15 Janvier 2025 - 6:12PM
RNS Regulatory News
RNS Number : 4928T
Auto Trader Group plc
15 January 2025
15 January 2025
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 15 January 2025 it purchased through
Deutsche Numis the following number of its ordinary shares for
Cancellation at an average price of 781.7983p per share:
|
Number of
ordinary shares purchased:
|
260,000
|
|
Highest purchase price
paid per share:
|
786.20p
|
|
Lowest purchase price
paid per share:
|
775.40p
|
Following the above transaction, the
Company has 893,289,417 ordinary shares in issue and holds
4,749,678 ordinary shares in treasury. Therefore the total number
of voting rights in the Company is 888,539,739 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 Deutsche Numis 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 ordinary shares purchased
|
Transaction price
(GBp share)
|
Time
of transaction (UK Time)
|
Trading venue
|
|
128
|
776.60
|
08:22:11
|
XLON
|
|
606
|
776.40
|
08:26:55
|
XLON
|
|
678
|
777.40
|
08:31:05
|
XLON
|
|
176
|
777.40
|
08:31:05
|
XLON
|
|
395
|
777.40
|
08:31:05
|
XLON
|
|
534
|
777.40
|
08:31:05
|
XLON
|
|
282
|
777.40
|
08:31:17
|
XLON
|
|
354
|
777.40
|
08:31:17
|
XLON
|
|
539
|
777.20
|
08:34:52
|
XLON
|
|
595
|
777.00
|
08:36:38
|
XLON
|
|
2
|
777.00
|
08:36:38
|
XLON
|
|
1059
|
777.40
|
08:36:59
|
XLON
|
|
726
|
779.40
|
08:37:43
|
XLON
|
|
219
|
779.40
|
08:37:44
|
XLON
|
|
332
|
779.40
|
08:37:44
|
XLON
|
|
2093
|
780.00
|
08:41:10
|
XLON
|
|
1045
|
779.60
|
08:41:31
|
XLON
|
|
122
|
779.60
|
08:41:31
|
XLON
|
|
103
|
781.00
|
08:47:39
|
XLON
|
|
533
|
781.00
|
08:47:39
|
XLON
|
|
720
|
781.00
|
08:47:39
|
XLON
|
|
11
|
781.00
|
08:47:39
|
XLON
|
|
863
|
781.00
|
08:47:39
|
XLON
|
|
630
|
781.00
|
08:47:39
|
XLON
|
|
54
|
781.80
|
08:50:24
|
XLON
|
|
503
|
781.80
|
08:50:24
|
XLON
|
|
564
|
781.80
|
08:50:24
|
XLON
|
|
542
|
781.60
|
08:50:24
|
XLON
|
|
522
|
781.40
|
08:52:12
|
XLON
|
|
623
|
780.60
|
08:52:12
|
XLON
|
|
109
|
780.20
|
08:52:15
|
XLON
|
|
453
|
780.20
|
08:52:15
|
XLON
|
|
571
|
779.60
|
08:55:42
|
XLON
|
|
399
|
779.40
|
08:55:42
|
XLON
|
|
235
|
779.40
|
08:55:42
|
XLON
|
|
190
|
779.00
|
09:02:00
|
XLON
|
|
362
|
779.00
|
09:02:00
|
XLON
|
|
347
|
778.20
|
09:02:15
|
XLON
|
|
265
|
778.20
|
09:02:15
|
XLON
|
|
577
|
777.40
|
09:06:16
|
XLON
|
|
385
|
777.40
|
09:07:00
|
XLON
|
|
249
|
777.40
|
09:07:00
|
XLON
|
|
261
|
777.00
|
09:08:07
|
XLON
|
|
299
|
777.00
|
09:08:07
|
XLON
|
|
613
|
777.80
|
09:15:20
|
XLON
|
|
528
|
777.80
|
09:15:20
|
XLON
|
|
1071
|
777.40
|
09:16:20
|
XLON
|
|
137
|
777.00
|
09:18:00
|
XLON
|
|
335
|
777.00
|
09:18:02
|
XLON
|
|
133
|
777.00
|
09:18:02
|
XLON
|
|
621
|
776.60
|
09:22:16
|
XLON
|
|
215
|
777.40
|
09:29:11
|
XLON
|
|
124
|
777.40
|
09:29:11
|
XLON
|
|
440
|
777.40
|
09:30:28
|
XLON
|
|
11
|
777.20
|
09:31:24
|
XLON
|
|
815
|
777.20
|
09:31:24
|
XLON
|
|
129
|
776.80
|
09:33:13
|
XLON
|
|
897
|
776.80
|
09:33:13
|
XLON
|
|
723
|
777.60
|
09:40:28
|
XLON
|
|
260
|
777.60
|
09:40:28
|
XLON
|
|
596
|
777.60
|
09:40:28
|
XLON
|
|
565
|
777.20
|
09:45:00
|
XLON
|
|
210
|
777.20
|
09:47:47
|
XLON
|
|
592
|
777.20
|
09:47:47
|
XLON
|
|
414
|
777.20
|
09:47:47
|
XLON
|
|
673
|
776.80
|
09:49:09
|
XLON
|
|
126
|
776.80
|
09:49:09
|
XLON
|
|
50
|
776.60
|
09:49:09
|
XLON
|
|
531
|
777.00
|
09:56:19
|
XLON
|
|
402
|
777.00
|
10:00:30
|
XLON
|
|
420
|
777.00
|
10:00:30
|
XLON
|
|
186
|
777.00
|
10:00:30
|
XLON
|
|
145
|
777.00
|
10:00:30
|
XLON
|
|
660
|
776.80
|
10:00:40
|
XLON
|
|
63
|
776.80
|
10:00:40
|
XLON
|
|
254
|
776.60
|
10:02:57
|
XLON
|
|
11
|
776.60
|
10:02:57
|
XLON
|
|
324
|
776.60
|
10:02:57
|
XLON
|
|
705
|
776.40
|
10:04:15
|
XLON
|
|
11
|
776.00
|
10:06:48
|
XLON
|
|
556
|
776.00
|
10:06:48
|
XLON
|
|
320
|
776.00
|
10:13:17
|
XLON
|
|
567
|
776.00
|
10:13:17
|
XLON
|
|
11
|
776.00
|
10:13:17
|
XLON
|
|
300
|
776.00
|
10:13:17
|
XLON
|
|
549
|
775.80
|
10:13:57
|
XLON
|
|
323
|
775.60
|
10:15:43
|
XLON
|
|
237
|
775.60
|
10:15:43
|
XLON
|
|
550
|
776.00
|
10:17:30
|
XLON
|
|
643
|
776.00
|
10:17:30
|
XLON
|
|
567
|
776.00
|
10:20:05
|
XLON
|
|
323
|
775.60
|
10:21:54
|
XLON
|
|
381
|
775.60
|
10:21:54
|
XLON
|
|
531
|
775.60
|
10:21:58
|
XLON
|
|
615
|
775.40
|
10:22:15
|
XLON
|
|
552
|
775.40
|
10:22:15
|
XLON
|
|
700
|
776.00
|
10:28:01
|
XLON
|
|
88
|
776.00
|
10:28:01
|
XLON
|
|
834
|
775.80
|
10:28:06
|
XLON
|
|
700
|
776.60
|
10:29:26
|
XLON
|
|
698
|
776.60
|
10:29:26
|
XLON
|
|
401
|
776.60
|
10:29:26
|
XLON
|
|
550
|
776.60
|
10:29:26
|
XLON
|
|
178
|
776.60
|
10:29:26
|
XLON
|
|
580
|
776.40
|
10:29:43
|
XLON
|
|
370
|
776.40
|
10:34:28
|
XLON
|
|
194
|
776.40
|
10:34:28
|
XLON
|
|
1049
|
777.20
|
10:39:58
|
XLON
|
|
598
|
777.80
|
10:41:11
|
XLON
|
|
695
|
777.60
|
10:41:11
|
XLON
|
|
639
|
778.40
|
10:42:31
|
XLON
|
|
579
|
778.20
|
10:42:31
|
XLON
|
|
599
|
778.20
|
10:42:31
|
XLON
|
|
300
|
778.00
|
10:42:34
|
XLON
|
|
302
|
778.00
|
10:42:34
|
XLON
|
|
307
|
778.40
|
10:46:19
|
XLON
|
|
298
|
778.40
|
10:46:19
|
XLON
|
|
74
|
778.40
|
10:47:19
|
XLON
|
|
192
|
778.40
|
10:47:19
|
XLON
|
|
146
|
778.40
|
10:47:19
|
XLON
|
|
40
|
778.40
|
10:47:19
|
XLON
|
|
617
|
778.40
|
10:49:25
|
XLON
|
|
574
|
778.40
|
10:49:25
|
XLON
|
|
611
|
778.20
|
10:50:19
|
XLON
|
|
268
|
778.00
|
10:53:23
|
XLON
|
|
346
|
778.00
|
10:53:23
|
XLON
|
|
632
|
778.00
|
10:54:02
|
XLON
|
|
554
|
778.00
|
10:58:41
|
XLON
|
|
249
|
777.60
|
10:58:44
|
XLON
|
|
426
|
777.60
|
10:58:44
|
XLON
|
|
533
|
778.80
|
11:01:32
|
XLON
|
|
77
|
778.80
|
11:01:32
|
XLON
|
|
558
|
778.80
|
11:01:32
|
XLON
|
|
22
|
778.80
|
11:01:32
|
XLON
|
|
700
|
779.80
|
11:01:33
|
XLON
|
|
700
|
779.80
|
11:01:33
|
XLON
|
|
38
|
779.80
|
11:01:33
|
XLON
|
|
613
|
779.80
|
11:01:40
|
XLON
|
|
550
|
779.80
|
11:01:40
|
XLON
|
|
424
|
780.00
|
11:02:01
|
XLON
|
|
138
|
780.00
|
11:02:01
|
XLON
|
|
548
|
779.80
|
11:02:03
|
XLON
|
|
43
|
779.80
|
11:02:03
|
XLON
|
|
475
|
779.80
|
11:02:03
|
XLON
|
|
700
|
780.00
|
11:02:53
|
XLON
|
|
334
|
780.00
|
11:02:53
|
XLON
|
|
770
|
780.60
|
11:05:01
|
XLON
|
|
559
|
780.40
|
11:05:12
|
XLON
|
|
190
|
780.20
|
11:07:17
|
XLON
|
|
311
|
780.20
|
11:07:17
|
XLON
|
|
311
|
780.20
|
11:07:17
|
XLON
|
|
210
|
780.00
|
11:08:44
|
XLON
|
|
208
|
780.00
|
11:09:23
|
XLON
|
|
131
|
780.00
|
11:09:23
|
XLON
|
|
576
|
780.00
|
11:09:23
|
XLON
|
|
602
|
780.60
|
11:14:01
|
XLON
|
|
190
|
780.60
|
11:16:03
|
XLON
|
|
336
|
780.60
|
11:16:03
|
XLON
|
|
563
|
781.00
|
11:18:29
|
XLON
|
|
683
|
780.80
|
11:19:07
|
XLON
|
|
398
|
780.80
|
11:19:07
|
XLON
|
|
686
|
780.60
|
11:20:33
|
XLON
|
|
204
|
780.40
|
11:22:52
|
XLON
|
|
379
|
780.40
|
11:22:52
|
XLON
|
|
597
|
780.60
|
11:28:08
|
XLON
|
|
647
|
780.60
|
11:28:08
|
XLON
|
|
804
|
780.80
|
11:33:03
|
XLON
|
|
539
|
781.00
|
11:36:15
|
XLON
|
|
107
|
781.00
|
11:36:15
|
XLON
|
|
479
|
781.00
|
11:36:15
|
XLON
|
|
561
|
781.00
|
11:36:15
|
XLON
|
|
107
|
781.60
|
11:46:35
|
XLON
|
|
40
|
781.60
|
11:48:59
|
XLON
|
|
546
|
781.60
|
11:48:59
|
XLON
|
|
1635
|
781.60
|
11:48:59
|
XLON
|
|
971
|
781.60
|
11:48:59
|
XLON
|
|
573
|
781.40
|
11:49:21
|
XLON
|
|
335
|
781.00
|
11:49:45
|
XLON
|
|
439
|
781.00
|
11:49:45
|
XLON
|
|
319
|
780.60
|
11:50:09
|
XLON
|
|
319
|
780.60
|
11:50:09
|
XLON
|
|
619
|
780.80
|
11:53:36
|
XLON
|
|
500
|
780.80
|
11:55:16
|
XLON
|
|
593
|
781.40
|
11:58:53
|
XLON
|
|
27
|
781.40
|
11:58:53
|
XLON
|
|
934
|
781.40
|
11:58:53
|
XLON
|
|
527
|
781.40
|
12:01:53
|
XLON
|
|
570
|
781.20
|
12:01:53
|
XLON
|
|
350
|
781.20
|
12:01:53
|
XLON
|
|
646
|
781.00
|
12:01:54
|
XLON
|
|
583
|
781.20
|
12:05:25
|
XLON
|
|
412
|
782.00
|
12:11:34
|
XLON
|
|
11
|
782.00
|
12:11:34
|
XLON
|
|
1094
|
782.00
|
12:11:34
|
XLON
|
|
716
|
781.80
|
12:11:34
|
XLON
|
|
530
|
781.40
|
12:11:39
|
XLON
|
|
170
|
781.40
|
12:11:39
|
XLON
|
|
578
|
781.20
|
12:12:42
|
XLON
|
|
196
|
781.20
|
12:12:42
|
XLON
|
|
393
|
781.20
|
12:12:42
|
XLON
|
|
265
|
781.20
|
12:15:51
|
XLON
|
|
347
|
781.20
|
12:15:51
|
XLON
|
|
486
|
781.20
|
12:20:41
|
XLON
|
|
43
|
781.20
|
12:20:41
|
XLON
|
|
244
|
781.00
|
12:20:59
|
XLON
|
|
234
|
781.00
|
12:22:44
|
XLON
|
|
165
|
781.00
|
12:22:44
|
XLON
|
|
559
|
780.80
|
12:25:16
|
XLON
|
|
531
|
781.00
|
12:28:30
|
XLON
|
|
91
|
781.00
|
12:28:30
|
XLON
|
|
352
|
780.80
|
12:28:32
|
XLON
|
|
88
|
780.80
|
12:29:03
|
XLON
|
|
239
|
780.80
|
12:29:03
|
XLON
|
|
48
|
780.80
|
12:29:05
|
XLON
|
|
223
|
780.80
|
12:29:05
|
XLON
|
|
327
|
780.80
|
12:29:05
|
XLON
|
|
539
|
780.60
|
12:29:27
|
XLON
|
|
313
|
779.60
|
12:35:10
|
XLON
|
|
165
|
779.60
|
12:35:10
|
XLON
|
|
393
|
779.60
|
12:35:10
|
XLON
|
|
228
|
779.60
|
12:35:10
|
XLON
|
|
426
|
779.60
|
12:42:20
|
XLON
|
|
604
|
779.60
|
12:42:20
|
XLON
|
|
590
|
779.60
|
12:42:20
|
XLON
|
|
428
|
779.60
|
12:42:20
|
XLON
|
|
114
|
780.00
|
12:46:41
|
XLON
|
|
333
|
780.00
|
12:46:41
|
XLON
|
|
193
|
780.00
|
12:46:41
|
XLON
|
|
547
|
780.20
|
12:46:51
|
XLON
|
|
577
|
780.20
|
12:48:10
|
XLON
|
|
531
|
780.20
|
12:48:10
|
XLON
|
|
527
|
780.00
|
12:51:30
|
XLON
|
|
550
|
780.00
|
12:51:30
|
XLON
|
|
38
|
780.00
|
12:51:30
|
XLON
|
|
101
|
779.60
|
12:53:52
|
XLON
|
|
524
|
779.60
|
12:53:52
|
XLON
|
|
642
|
780.20
|
13:01:59
|
XLON
|
|
513
|
780.20
|
13:01:59
|
XLON
|
|
86
|
780.20
|
13:01:59
|
XLON
|
|
763
|
780.00
|
13:02:01
|
XLON
|
|
5
|
780.00
|
13:02:01
|
XLON
|
|
5
|
780.00
|
13:02:01
|
XLON
|
|
529
|
779.80
|
13:02:01
|
XLON
|
|
601
|
779.60
|
13:07:42
|
XLON
|
|
678
|
779.80
|
13:14:20
|
XLON
|
|
151
|
779.80
|
13:14:20
|
XLON
|
|
527
|
779.80
|
13:14:20
|
XLON
|
|
699
|
779.60
|
13:16:06
|
XLON
|
|
552
|
779.60
|
13:18:02
|
XLON
|
|
638
|
779.60
|
13:18:02
|
XLON
|
|
639
|
779.20
|
13:18:07
|
XLON
|
|
584
|
778.60
|
13:21:02
|
XLON
|
|
128
|
778.00
|
13:22:31
|
XLON
|
|
513
|
778.00
|
13:22:31
|
XLON
|
|
563
|
778.00
|
13:26:54
|
XLON
|
|
549
|
778.00
|
13:26:54
|
XLON
|
|
595
|
777.80
|
13:28:51
|
XLON
|
|
873
|
780.20
|
13:30:50
|
XLON
|
|
527
|
780.20
|
13:30:50
|
XLON
|
|
97
|
780.20
|
13:30:50
|
XLON
|
|
638
|
782.00
|
13:32:00
|
XLON
|
|
580
|
782.60
|
13:32:50
|
XLON
|
|
553
|
784.60
|
13:33:56
|
XLON
|
|
577
|
784.60
|
13:34:05
|
XLON
|
|
688
|
784.40
|
13:34:07
|
XLON
|
|
544
|
784.40
|
13:34:07
|
XLON
|
|
211
|
784.20
|
13:34:07
|
XLON
|
|
78
|
784.20
|
13:34:07
|
XLON
|
|
218
|
784.40
|
13:34:07
|
XLON
|
|
113
|
784.40
|
13:34:07
|
XLON
|
|
546
|
783.80
|
13:34:11
|
XLON
|
|
11
|
785.40
|
13:37:21
|
XLON
|
|
595
|
785.40
|
13:37:21
|
XLON
|
|
132
|
785.60
|
13:38:46
|
XLON
|
|
423
|
785.60
|
13:38:46
|
XLON
|
|
540
|
785.60
|
13:38:46
|
XLON
|
|
43
|
785.60
|
13:38:46
|
XLON
|
|
570
|
785.60
|
13:38:46
|
XLON
|
|
630
|
785.60
|
13:38:46
|
XLON
|
|
584
|
784.40
|
13:41:19
|
XLON
|
|
673
|
785.00
|
13:44:24
|
XLON
|
|
621
|
785.20
|
13:45:57
|
XLON
|
|
319
|
785.00
|
13:46:56
|
XLON
|
|
319
|
785.00
|
13:46:56
|
XLON
|
|
553
|
784.80
|
13:47:52
|
XLON
|
|
638
|
784.40
|
13:48:26
|
XLON
|
|
962
|
784.80
|
13:53:16
|
XLON
|
|
493
|
784.60
|
13:53:56
|
XLON
|
|
69
|
784.60
|
13:53:56
|
XLON
|
|
590
|
784.40
|
13:54:27
|
XLON
|
|
212
|
784.40
|
13:54:27
|
XLON
|
|
231
|
784.40
|
13:54:27
|
XLON
|
|
128
|
784.40
|
13:54:27
|
XLON
|
|
102
|
784.40
|
13:54:27
|
XLON
|
|
540
|
784.40
|
13:54:27
|
XLON
|
|
550
|
785.00
|
14:00:05
|
XLON
|
|
415
|
785.00
|
14:00:05
|
XLON
|
|
148
|
785.00
|
14:00:05
|
XLON
|
|
407
|
785.00
|
14:00:05
|
XLON
|
|
563
|
784.80
|
14:00:25
|
XLON
|
|
94
|
784.60
|
14:01:43
|
XLON
|
|
543
|
784.60
|
14:01:43
|
XLON
|
|
638
|
784.80
|
14:04:48
|
XLON
|
|
720
|
784.60
|
14:05:08
|
XLON
|
|
590
|
784.40
|
14:05:21
|
XLON
|
|
592
|
784.20
|
14:05:48
|
XLON
|
|
129
|
783.40
|
14:07:30
|
XLON
|
|
201
|
783.80
|
14:08:40
|
XLON
|
|
610
|
783.60
|
14:09:37
|
XLON
|
|
617
|
783.60
|
14:09:37
|
XLON
|
|
11
|
783.20
|
14:10:29
|
XLON
|
|
323
|
783.20
|
14:10:55
|
XLON
|
|
611
|
783.20
|
14:10:55
|
XLON
|
|
694
|
783.20
|
14:10:55
|
XLON
|
|
307
|
783.20
|
14:12:37
|
XLON
|
|
450
|
783.20
|
14:12:37
|
XLON
|
|
580
|
782.80
|
14:12:52
|
XLON
|
|
300
|
782.80
|
14:12:52
|
XLON
|
|
661
|
783.20
|
14:16:52
|
XLON
|
|
693
|
783.20
|
14:16:52
|
XLON
|
|
220
|
783.20
|
14:16:52
|
XLON
|
|
998
|
783.00
|
14:17:46
|
XLON
|
|
177
|
782.80
|
14:17:55
|
XLON
|
|
224
|
782.80
|
14:17:55
|
XLON
|
|
224
|
782.80
|
14:17:55
|
XLON
|
|
545
|
782.60
|
14:18:33
|
XLON
|
|
528
|
783.00
|
14:21:47
|
XLON
|
|
599
|
783.00
|
14:21:47
|
XLON
|
|
202
|
783.40
|
14:25:23
|
XLON
|
|
287
|
783.40
|
14:25:28
|
XLON
|
|
287
|
783.40
|
14:25:28
|
XLON
|
|
550
|
783.40
|
14:25:28
|
XLON
|
|
42
|
783.40
|
14:25:28
|
XLON
|
|
547
|
783.40
|
14:28:02
|
XLON
|
|
452
|
783.80
|
14:29:46
|
XLON
|
|
568
|
783.80
|
14:29:47
|
XLON
|
|
319
|
783.80
|
14:30:06
|
XLON
|
|
447
|
783.80
|
14:30:06
|
XLON
|
|
447
|
783.80
|
14:30:06
|
XLON
|
|
11
|
783.60
|
14:30:38
|
XLON
|
|
760
|
783.60
|
14:30:38
|
XLON
|
|
727
|
783.20
|
14:30:50
|
XLON
|
|
195
|
783.60
|
14:32:56
|
XLON
|
|
693
|
783.60
|
14:32:56
|
XLON
|
|
7
|
783.60
|
14:32:56
|
XLON
|
|
11
|
783.60
|
14:32:56
|
XLON
|
|
549
|
783.60
|
14:32:56
|
XLON
|
|
769
|
783.40
|
14:33:27
|
XLON
|
|
141
|
783.20
|
14:33:27
|
XLON
|
|
185
|
783.40
|
14:33:27
|
XLON
|
|
348
|
783.40
|
14:33:27
|
XLON
|
|
189
|
783.40
|
14:33:27
|
XLON
|
|
103
|
783.40
|
14:33:27
|
XLON
|
|
319
|
783.40
|
14:33:27
|
XLON
|
|
74
|
782.80
|
14:33:45
|
XLON
|
|
323
|
782.80
|
14:33:45
|
XLON
|
|
190
|
782.80
|
14:33:45
|
XLON
|
|
579
|
782.20
|
14:35:11
|
XLON
|
|
562
|
781.80
|
14:36:08
|
XLON
|
|
180
|
781.60
|
14:36:22
|
XLON
|
|
599
|
781.80
|
14:37:04
|
XLON
|
|
172
|
781.80
|
14:37:50
|
XLON
|
|
452
|
781.80
|
14:37:50
|
XLON
|
|
182
|
781.60
|
14:37:56
|
XLON
|
|
450
|
781.60
|
14:37:56
|
XLON
|
|
180
|
781.40
|
14:38:19
|
XLON
|
|
378
|
781.40
|
14:38:41
|
XLON
|
|
82
|
782.00
|
14:41:02
|
XLON
|
|
433
|
782.00
|
14:41:02
|
XLON
|
|
180
|
781.80
|
14:42:26
|
XLON
|
|
431
|
781.80
|
14:42:26
|
XLON
|
|
515
|
781.80
|
14:42:26
|
XLON
|
|
131
|
782.00
|
14:43:44
|
XLON
|
|
72
|
782.00
|
14:43:51
|
XLON
|
|
366
|
782.00
|
14:44:18
|
XLON
|
|
624
|
782.00
|
14:44:18
|
XLON
|
|
610
|
782.00
|
14:44:18
|
XLON
|
|
88
|
781.80
|
14:44:35
|
XLON
|
|
443
|
781.80
|
14:44:40
|
XLON
|
|
547
|
781.60
|
14:45:11
|
XLON
|
|
70
|
781.20
|
14:46:06
|
XLON
|
|
106
|
781.20
|
14:46:22
|
XLON
|
|
462
|
781.20
|
14:46:22
|
XLON
|
|
643
|
781.20
|
14:46:48
|
XLON
|
|
640
|
781.60
|
14:48:46
|
XLON
|
|
169
|
782.40
|
14:50:34
|
XLON
|
|
566
|
782.40
|
14:50:41
|
XLON
|
|
191
|
782.40
|
14:50:53
|
XLON
|
|
110
|
782.40
|
14:51:02
|
XLON
|
|
104
|
782.40
|
14:51:02
|
XLON
|
|
92
|
782.40
|
14:51:02
|
XLON
|
|
527
|
782.20
|
14:51:03
|
XLON
|
|
608
|
782.20
|
14:51:03
|
XLON
|
|
1121
|
782.60
|
14:52:59
|
XLON
|
|
841
|
782.40
|
14:53:01
|
XLON
|
|
77
|
782.20
|
14:53:10
|
XLON
|
|
497
|
782.20
|
14:53:11
|
XLON
|
|
96
|
782.40
|
14:55:45
|
XLON
|
|
116
|
782.40
|
14:55:45
|
XLON
|
|
57
|
782.40
|
14:55:45
|
XLON
|
|
382
|
782.40
|
14:55:45
|
XLON
|
|
184
|
782.40
|
14:55:45
|
XLON
|
|
637
|
782.20
|
14:55:58
|
XLON
|
|
547
|
782.20
|
14:55:58
|
XLON
|
|
11
|
783.20
|
14:58:25
|
XLON
|
|
524
|
783.20
|
14:58:25
|
XLON
|
|
550
|
783.20
|
14:58:25
|
XLON
|
|
24
|
783.20
|
14:58:25
|
XLON
|
|
669
|
783.40
|
14:59:55
|
XLON
|
|
702
|
783.40
|
14:59:55
|
XLON
|
|
548
|
783.40
|
14:59:55
|
XLON
|
|
610
|
783.80
|
15:01:09
|
XLON
|
|
640
|
783.80
|
15:01:09
|
XLON
|
|
178
|
783.80
|
15:02:48
|
XLON
|
|
402
|
783.80
|
15:02:48
|
XLON
|
|
542
|
783.80
|
15:03:55
|
XLON
|
|
353
|
783.80
|
15:03:55
|
XLON
|
|
323
|
783.80
|
15:03:55
|
XLON
|
|
114
|
783.80
|
15:03:55
|
XLON
|
|
128
|
783.60
|
15:04:21
|
XLON
|
|
535
|
783.60
|
15:04:21
|
XLON
|
|
550
|
783.60
|
15:04:21
|
XLON
|
|
59
|
783.60
|
15:04:21
|
XLON
|
|
334
|
783.60
|
15:05:07
|
XLON
|
|
228
|
783.60
|
15:05:07
|
XLON
|
|
536
|
783.40
|
15:05:19
|
XLON
|
|
579
|
782.60
|
15:05:58
|
XLON
|
|
633
|
782.80
|
15:07:35
|
XLON
|
|
74
|
783.20
|
15:09:42
|
XLON
|
|
99
|
783.20
|
15:09:42
|
XLON
|
|
528
|
783.20
|
15:09:42
|
XLON
|
|
717
|
783.20
|
15:10:37
|
XLON
|
|
399
|
783.40
|
15:11:35
|
XLON
|
|
132
|
783.60
|
15:12:36
|
XLON
|
|
1031
|
784.00
|
15:12:52
|
XLON
|
|
296
|
783.80
|
15:12:54
|
XLON
|
|
347
|
783.80
|
15:12:54
|
XLON
|
|
51
|
783.80
|
15:12:54
|
XLON
|
|
546
|
783.60
|
15:12:55
|
XLON
|
|
297
|
783.40
|
15:13:47
|
XLON
|
|
297
|
783.40
|
15:13:47
|
XLON
|
|
637
|
783.20
|
15:14:15
|
XLON
|
|
599
|
783.00
|
15:14:22
|
XLON
|
|
555
|
782.80
|
15:15:17
|
XLON
|
|
16
|
782.80
|
15:18:05
|
XLON
|
|
570
|
782.80
|
15:18:05
|
XLON
|
|
821
|
782.80
|
15:18:05
|
XLON
|
|
933
|
783.00
|
15:19:27
|
XLON
|
|
563
|
783.00
|
15:20:18
|
XLON
|
|
486
|
782.80
|
15:20:27
|
XLON
|
|
340
|
782.80
|
15:20:27
|
XLON
|
|
12
|
782.80
|
15:21:27
|
XLON
|
|
56
|
782.80
|
15:21:27
|
XLON
|
|
62
|
782.80
|
15:21:27
|
XLON
|
|
251
|
782.80
|
15:21:27
|
XLON
|
|
82
|
782.80
|
15:21:27
|
XLON
|
|
80
|
782.80
|
15:21:27
|
XLON
|
|
114
|
782.80
|
15:21:27
|
XLON
|
|
23
|
783.80
|
15:23:10
|
XLON
|
|
138
|
784.20
|
15:24:16
|
XLON
|
|
409
|
784.20
|
15:24:16
|
XLON
|
|
109
|
784.20
|
15:24:16
|
XLON
|
|
107
|
784.20
|
15:24:16
|
XLON
|
|
109
|
784.20
|
15:24:16
|
XLON
|
|
73
|
784.20
|
15:24:42
|
XLON
|
|
104
|
784.20
|
15:24:42
|
XLON
|
|
419
|
784.20
|
15:24:42
|
XLON
|
|
121
|
784.20
|
15:24:42
|
XLON
|
|
158
|
784.40
|
15:25:39
|
XLON
|
|
419
|
784.40
|
15:25:39
|
XLON
|
|
79
|
784.40
|
15:25:39
|
XLON
|
|
623
|
784.20
|
15:25:39
|
XLON
|
|
220
|
784.00
|
15:27:30
|
XLON
|
|
85
|
784.00
|
15:27:30
|
XLON
|
|
420
|
784.00
|
15:27:30
|
XLON
|
|
577
|
784.00
|
15:27:30
|
XLON
|
|
564
|
784.00
|
15:27:51
|
XLON
|
|
66
|
784.00
|
15:28:51
|
XLON
|
|
121
|
784.00
|
15:28:51
|
XLON
|
|
61
|
784.00
|
15:28:51
|
XLON
|
|
607
|
784.00
|
15:29:42
|
XLON
|
|
578
|
784.00
|
15:29:42
|
XLON
|
|
6
|
783.80
|
15:31:04
|
XLON
|
|
135
|
784.00
|
15:31:04
|
XLON
|
|
113
|
784.00
|
15:31:04
|
XLON
|
|
55
|
784.00
|
15:31:04
|
XLON
|
|
207
|
784.00
|
15:31:04
|
XLON
|
|
20
|
784.00
|
15:31:04
|
XLON
|
|
108
|
784.00
|
15:31:04
|
XLON
|
|
66
|
784.00
|
15:31:04
|
XLON
|
|
96
|
783.80
|
15:31:33
|
XLON
|
|
5
|
784.00
|
15:31:59
|
XLON
|
|
25
|
784.00
|
15:32:02
|
XLON
|
|
380
|
784.20
|
15:32:36
|
XLON
|
|
580
|
784.20
|
15:32:36
|
XLON
|
|
132
|
784.20
|
15:32:36
|
XLON
|
|
340
|
784.20
|
15:33:36
|
XLON
|
|
444
|
784.20
|
15:33:36
|
XLON
|
|
611
|
784.00
|
15:33:36
|
XLON
|
|
115
|
783.80
|
15:34:49
|
XLON
|
|
72
|
783.80
|
15:34:49
|
XLON
|
|
96
|
783.80
|
15:34:49
|
XLON
|
|
110
|
783.80
|
15:34:49
|
XLON
|
|
681
|
783.60
|
15:35:01
|
XLON
|
|
553
|
783.60
|
15:35:01
|
XLON
|
|
482
|
783.80
|
15:36:32
|
XLON
|
|
516
|
783.80
|
15:36:32
|
XLON
|
|
119
|
783.80
|
15:36:32
|
XLON
|
|
222
|
783.40
|
15:36:38
|
XLON
|
|
421
|
783.40
|
15:36:38
|
XLON
|
|
586
|
783.20
|
15:37:01
|
XLON
|
|
550
|
783.20
|
15:37:01
|
XLON
|
|
13
|
783.20
|
15:37:01
|
XLON
|
|
550
|
783.40
|
15:40:42
|
XLON
|
|
248
|
783.60
|
15:41:15
|
XLON
|
|
147
|
783.60
|
15:41:15
|
XLON
|
|
182
|
783.60
|
15:41:15
|
XLON
|
|
95
|
783.60
|
15:41:15
|
XLON
|
|
1076
|
783.80
|
15:42:06
|
XLON
|
|
73
|
783.80
|
15:42:32
|
XLON
|
|
99
|
783.80
|
15:42:32
|
XLON
|
|
115
|
783.80
|
15:42:32
|
XLON
|
|
53
|
783.80
|
15:43:32
|
XLON
|
|
73
|
783.80
|
15:43:32
|
XLON
|
|
1
|
783.80
|
15:43:32
|
XLON
|
|
205
|
783.80
|
15:43:32
|
XLON
|
|
104
|
783.80
|
15:43:32
|
XLON
|
|
527
|
783.80
|
15:43:32
|
XLON
|
|
143
|
783.80
|
15:44:21
|
XLON
|
|
437
|
783.80
|
15:44:21
|
XLON
|
|
378
|
783.60
|
15:44:36
|
XLON
|
|
46
|
783.60
|
15:44:36
|
XLON
|
|
353
|
783.60
|
15:44:36
|
XLON
|
|
128
|
783.60
|
15:44:36
|
XLON
|
|
932
|
783.40
|
15:45:00
|
XLON
|
|
331
|
783.20
|
15:46:24
|
XLON
|
|
301
|
783.20
|
15:46:24
|
XLON
|
|
105
|
783.00
|
15:46:58
|
XLON
|
|
105
|
783.00
|
15:47:20
|
XLON
|
|
105
|
783.00
|
15:47:31
|
XLON
|
|
103
|
783.00
|
15:47:42
|
XLON
|
|
270
|
783.00
|
15:47:42
|
XLON
|
|
601
|
783.00
|
15:47:42
|
XLON
|
|
572
|
782.80
|
15:49:09
|
XLON
|
|
631
|
782.80
|
15:49:09
|
XLON
|
|
20
|
783.60
|
15:50:33
|
XLON
|
|
553
|
783.60
|
15:50:33
|
XLON
|
|
548
|
783.60
|
15:50:33
|
XLON
|
|
103
|
783.40
|
15:50:41
|
XLON
|
|
103
|
783.40
|
15:51:47
|
XLON
|
|
107
|
783.40
|
15:51:58
|
XLON
|
|
105
|
783.40
|
15:52:09
|
XLON
|
|
412
|
783.60
|
15:52:23
|
XLON
|
|
311
|
783.60
|
15:52:23
|
XLON
|
|
530
|
783.60
|
15:52:23
|
XLON
|
|
105
|
783.80
|
15:55:13
|
XLON
|
|
110
|
783.80
|
15:55:25
|
XLON
|
|
314
|
784.00
|
15:55:52
|
XLON
|
|
86
|
784.00
|
15:55:52
|
XLON
|
|
13
|
784.00
|
15:55:52
|
XLON
|
|
94
|
784.00
|
15:55:52
|
XLON
|
|
114
|
784.00
|
15:55:52
|
XLON
|
|
93
|
784.00
|
15:55:52
|
XLON
|
|
103
|
784.00
|
15:55:52
|
XLON
|
|
112
|
784.00
|
15:55:52
|
XLON
|
|
113
|
784.00
|
15:55:52
|
XLON
|
|
454
|
784.00
|
15:55:52
|
XLON
|
|
136
|
784.00
|
15:55:52
|
XLON
|
|
215
|
784.00
|
15:55:52
|
XLON
|
|
206
|
784.00
|
15:55:53
|
XLON
|
|
359
|
784.00
|
15:55:53
|
XLON
|
|
98
|
784.20
|
15:56:05
|
XLON
|
|
250
|
784.20
|
15:56:06
|
XLON
|
|
188
|
784.20
|
15:56:06
|
XLON
|
|
426
|
784.00
|
15:56:09
|
XLON
|
|
519
|
784.00
|
15:56:09
|
XLON
|
|
367
|
784.20
|
15:56:09
|
XLON
|
|
113
|
784.20
|
15:56:09
|
XLON
|
|
97
|
784.20
|
15:56:09
|
XLON
|
|
59
|
784.20
|
15:56:09
|
XLON
|
|
83
|
784.00
|
15:58:05
|
XLON
|
|
323
|
784.00
|
15:58:16
|
XLON
|
|
103
|
784.00
|
15:58:16
|
XLON
|
|
93
|
784.00
|
15:58:16
|
XLON
|
|
97
|
784.00
|
15:58:16
|
XLON
|
|
431
|
783.80
|
15:58:36
|
XLON
|
|
108
|
783.80
|
15:58:36
|
XLON
|
|
323
|
783.80
|
15:58:36
|
XLON
|
|
200
|
783.80
|
15:58:36
|
XLON
|
|
543
|
783.80
|
15:58:36
|
XLON
|
|
323
|
784.00
|
16:01:00
|
XLON
|
|
1202
|
784.00
|
16:01:00
|
XLON
|
|
550
|
784.00
|
16:01:00
|
XLON
|
|
304
|
784.00
|
16:01:00
|
XLON
|
|
6
|
784.20
|
16:01:50
|
XLON
|
|
315
|
784.20
|
16:01:50
|
XLON
|
|
300
|
784.20
|
16:01:50
|
XLON
|
|
10
|
784.20
|
16:01:50
|
XLON
|
|
195
|
784.20
|
16:02:12
|
XLON
|
|
48
|
784.20
|
16:02:12
|
XLON
|
|
259
|
784.20
|
16:02:22
|
XLON
|
|
310
|
784.20
|
16:02:22
|
XLON
|
|
43
|
784.20
|
16:03:02
|
XLON
|
|
99
|
784.20
|
16:03:02
|
XLON
|
|
213
|
784.20
|
16:03:12
|
XLON
|
|
468
|
784.20
|
16:03:12
|
XLON
|
|
50
|
784.20
|
16:03:12
|
XLON
|
|
101
|
784.20
|
16:03:12
|
XLON
|
|
258
|
784.20
|
16:03:14
|
XLON
|
|
214
|
784.20
|
16:03:14
|
XLON
|
|
94
|
784.20
|
16:03:14
|
XLON
|
|
100
|
784.20
|
16:03:14
|
XLON
|
|
300
|
784.20
|
16:03:14
|
XLON
|
|
100
|
784.20
|
16:03:14
|
XLON
|
|
668
|
784.00
|
16:03:30
|
XLON
|
|
260
|
785.00
|
16:06:29
|
XLON
|
|
700
|
785.00
|
16:06:30
|
XLON
|
|
700
|
785.00
|
16:06:30
|
XLON
|
|
700
|
785.00
|
16:06:30
|
XLON
|
|
700
|
785.00
|
16:06:30
|
XLON
|
|
121
|
785.00
|
16:06:30
|
XLON
|
|
1003
|
785.00
|
16:06:30
|
XLON
|
|
852
|
784.80
|
16:06:48
|
XLON
|
|
550
|
784.80
|
16:06:48
|
XLON
|
|
88
|
784.80
|
16:06:48
|
XLON
|
|
558
|
784.60
|
16:08:05
|
XLON
|
|
95
|
784.60
|
16:08:55
|
XLON
|
|
111
|
784.60
|
16:08:55
|
XLON
|
|
109
|
784.60
|
16:08:55
|
XLON
|
|
246
|
784.60
|
16:08:55
|
XLON
|
|
92
|
784.60
|
16:09:02
|
XLON
|
|
480
|
784.60
|
16:09:02
|
XLON
|
|
529
|
785.00
|
16:09:35
|
XLON
|
|
22
|
785.00
|
16:09:35
|
XLON
|
|
280
|
785.00
|
16:09:35
|
XLON
|
|
340
|
785.20
|
16:09:35
|
XLON
|
|
94
|
785.60
|
16:11:30
|
XLON
|
|
1777
|
785.60
|
16:11:34
|
XLON
|
|
284
|
785.60
|
16:12:05
|
XLON
|
|
393
|
785.60
|
16:12:05
|
XLON
|
|
211
|
785.60
|
16:12:05
|
XLON
|
|
300
|
785.60
|
16:13:05
|
XLON
|
|
69
|
785.60
|
16:13:05
|
XLON
|
|
114
|
785.60
|
16:13:05
|
XLON
|
|
72
|
785.60
|
16:13:05
|
XLON
|
|
34
|
785.60
|
16:13:05
|
XLON
|
|
88
|
785.40
|
16:14:00
|
XLON
|
|
111
|
785.40
|
16:14:10
|
XLON
|
|
177
|
785.60
|
16:14:25
|
XLON
|
|
700
|
785.60
|
16:14:25
|
XLON
|
|
407
|
785.60
|
16:14:25
|
XLON
|
|
79
|
785.60
|
16:14:25
|
XLON
|
|
269
|
785.80
|
16:14:36
|
XLON
|
|
77
|
785.80
|
16:14:55
|
XLON
|
|
94
|
785.80
|
16:14:55
|
XLON
|
|
97
|
785.80
|
16:14:55
|
XLON
|
|
92
|
785.80
|
16:14:55
|
XLON
|
|
111
|
785.80
|
16:14:56
|
XLON
|
|
430
|
785.80
|
16:14:56
|
XLON
|
|
107
|
785.60
|
16:15:02
|
XLON
|
|
426
|
785.60
|
16:15:02
|
XLON
|
|
293
|
785.60
|
16:15:02
|
XLON
|
|
22
|
785.40
|
16:15:16
|
XLON
|
|
559
|
785.40
|
16:15:16
|
XLON
|
|
626
|
785.40
|
16:15:36
|
XLON
|
|
323
|
785.00
|
16:16:30
|
XLON
|
|
289
|
785.00
|
16:16:30
|
XLON
|
|
119
|
784.80
|
16:16:41
|
XLON
|
|
554
|
784.80
|
16:16:42
|
XLON
|
|
117
|
784.60
|
16:16:55
|
XLON
|
|
118
|
784.60
|
16:17:02
|
XLON
|
|
117
|
784.60
|
16:17:09
|
XLON
|
|
118
|
784.60
|
16:17:16
|
XLON
|
|
117
|
784.60
|
16:17:39
|
XLON
|
|
41
|
784.60
|
16:17:39
|
XLON
|
|
542
|
784.60
|
16:17:39
|
XLON
|
|
114
|
784.40
|
16:17:46
|
XLON
|
|
104
|
784.40
|
16:17:52
|
XLON
|
|
92
|
784.80
|
16:18:08
|
XLON
|
|
512
|
784.80
|
16:18:08
|
XLON
|
|
323
|
784.80
|
16:18:27
|
XLON
|
|
234
|
784.80
|
16:18:27
|
XLON
|
|
573
|
784.60
|
16:19:13
|
XLON
|
|
119
|
784.60
|
16:19:20
|
XLON
|
|
424
|
784.60
|
16:19:20
|
XLON
|
|
106
|
784.80
|
16:19:55
|
XLON
|
|
118
|
784.80
|
16:20:02
|
XLON
|
|
561
|
785.00
|
16:20:24
|
XLON
|
|
105
|
785.00
|
16:20:26
|
XLON
|
|
123
|
785.00
|
16:20:33
|
XLON
|
|
35
|
785.00
|
16:20:34
|
XLON
|
|
637
|
785.00
|
16:20:34
|
XLON
|
|
580
|
785.00
|
16:20:34
|
XLON
|
|
35
|
785.20
|
16:21:36
|
XLON
|
|
106
|
785.20
|
16:21:36
|
XLON
|
|
109
|
785.20
|
16:21:36
|
XLON
|
|
489
|
785.20
|
16:21:36
|
XLON
|
|
439
|
785.20
|
16:21:36
|
XLON
|
|
1
|
785.20
|
16:21:36
|
XLON
|
|
144
|
785.20
|
16:21:37
|
XLON
|
|
97
|
785.20
|
16:21:37
|
XLON
|
|
137
|
785.20
|
16:21:37
|
XLON
|
|
89
|
785.60
|
16:22:03
|
XLON
|
|
412
|
785.60
|
16:22:03
|
XLON
|
|
154
|
785.60
|
16:22:03
|
XLON
|
|
95
|
786.20
|
16:22:28
|
XLON
|
|
250
|
786.20
|
16:22:28
|
XLON
|
|
243
|
786.20
|
16:22:28
|
XLON
|
|
281
|
786.20
|
16:22:28
|
XLON
|
|
545
|
786.20
|
16:22:28
|
XLON
|
|
96
|
786.20
|
16:22:36
|
XLON
|
|
474
|
786.20
|
16:22:36
|
XLON
|
|
524
|
786.00
|
16:22:52
|
XLON
|
|
270
|
786.00
|
16:22:52
|
XLON
|
|
4
|
786.00
|
16:22:52
|
XLON
|
|
588
|
785.80
|
16:23:03
|
XLON
|
|
588
|
785.60
|
16:23:25
|
XLON
|
|
5
|
785.60
|
16:23:40
|
XLON
|
|
74
|
785.60
|
16:23:40
|
XLON
|
|
490
|
785.60
|
16:23:40
|
XLON
|
|
7
|
785.60
|
16:24:22
|
XLON
|
|
99
|
785.60
|
16:24:22
|
XLON
|
|
188
|
785.60
|
16:24:22
|
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
POSBAMRTMTBBBBA
Auto Trader (LSE:AUTO)
Graphique Historique de l'Action
De Déc 2024 à Jan 2025
Auto Trader (LSE:AUTO)
Graphique Historique de l'Action
De Jan 2024 à Jan 2025
