Auto Trader Group plc Transaction in Own Shares
06 2월 2025 - 2:21AM
RNS Regulatory News
RNS Number : 0788W
Auto Trader Group plc
05 February 2025
5 February 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 5 February 2025 it purchased through
Deutsche Numis the following number of its ordinary shares for
Cancellation at an average price of 795.6889p per share:
|
Number of
ordinary shares purchased:
|
300,000
|
|
Highest purchase price
paid per share:
|
803.20p
|
|
Lowest purchase price
paid per share:
|
790.40p
|
Following the above transaction, the
Company has 889,434,367 ordinary shares in issue and holds
4,670,789 ordinary shares in treasury. Therefore the total number
of voting rights in the Company is 884,763,578 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
|
|
94
|
790.40
|
08:13:09
|
XLON
|
|
125
|
790.60
|
08:13:09
|
XLON
|
|
615
|
791.80
|
08:18:12
|
XLON
|
|
403
|
791.80
|
08:18:12
|
XLON
|
|
39
|
791.60
|
08:18:21
|
XLON
|
|
954
|
792.20
|
08:23:14
|
XLON
|
|
732
|
791.40
|
08:23:14
|
XLON
|
|
732
|
791.40
|
08:23:14
|
XLON
|
|
465
|
793.40
|
08:29:52
|
XLON
|
|
944
|
793.00
|
08:29:52
|
XLON
|
|
218
|
793.40
|
08:29:52
|
XLON
|
|
162
|
793.40
|
08:29:52
|
XLON
|
|
113
|
793.40
|
08:29:52
|
XLON
|
|
104
|
793.40
|
08:29:52
|
XLON
|
|
227
|
793.40
|
08:29:52
|
XLON
|
|
361
|
793.40
|
08:29:52
|
XLON
|
|
944
|
793.20
|
08:29:52
|
XLON
|
|
1014
|
793.00
|
08:30:04
|
XLON
|
|
955
|
792.80
|
08:30:04
|
XLON
|
|
638
|
792.80
|
08:30:04
|
XLON
|
|
357
|
792.80
|
08:30:04
|
XLON
|
|
826
|
792.20
|
08:30:46
|
XLON
|
|
56
|
792.20
|
08:31:06
|
XLON
|
|
357
|
792.20
|
08:31:06
|
XLON
|
|
609
|
792.20
|
08:31:06
|
XLON
|
|
899
|
791.80
|
08:31:19
|
XLON
|
|
996
|
791.60
|
08:32:29
|
XLON
|
|
392
|
791.60
|
08:34:29
|
XLON
|
|
547
|
791.60
|
08:34:29
|
XLON
|
|
1108
|
792.00
|
08:38:13
|
XLON
|
|
1033
|
791.80
|
08:38:29
|
XLON
|
|
14
|
791.80
|
08:38:47
|
XLON
|
|
957
|
791.80
|
08:38:47
|
XLON
|
|
978
|
791.80
|
08:39:26
|
XLON
|
|
912
|
791.80
|
08:40:36
|
XLON
|
|
439
|
791.60
|
08:41:59
|
XLON
|
|
439
|
791.60
|
08:41:59
|
XLON
|
|
1153
|
791.40
|
08:46:02
|
XLON
|
|
894
|
791.00
|
08:47:09
|
XLON
|
|
1081
|
791.40
|
08:50:53
|
XLON
|
|
1078
|
791.60
|
08:51:44
|
XLON
|
|
1644
|
791.60
|
08:55:51
|
XLON
|
|
1071
|
791.60
|
08:55:51
|
XLON
|
|
103
|
791.60
|
08:55:51
|
XLON
|
|
308
|
791.60
|
08:55:51
|
XLON
|
|
219
|
791.80
|
08:55:51
|
XLON
|
|
308
|
791.80
|
08:55:51
|
XLON
|
|
369
|
791.80
|
08:55:51
|
XLON
|
|
121
|
791.80
|
08:55:51
|
XLON
|
|
457
|
791.80
|
08:55:51
|
XLON
|
|
145
|
791.80
|
08:55:51
|
XLON
|
|
994
|
791.40
|
08:55:54
|
XLON
|
|
889
|
791.00
|
08:57:58
|
XLON
|
|
536
|
791.00
|
08:59:17
|
XLON
|
|
403
|
791.00
|
08:59:17
|
XLON
|
|
1020
|
791.20
|
09:02:31
|
XLON
|
|
1028
|
790.80
|
09:02:31
|
XLON
|
|
947
|
790.80
|
09:07:49
|
XLON
|
|
100
|
790.60
|
09:07:50
|
XLON
|
|
783
|
790.60
|
09:07:50
|
XLON
|
|
623
|
790.40
|
09:10:09
|
XLON
|
|
342
|
790.40
|
09:10:09
|
XLON
|
|
1379
|
791.00
|
09:11:26
|
XLON
|
|
706
|
790.80
|
09:11:30
|
XLON
|
|
422
|
790.80
|
09:11:30
|
XLON
|
|
765
|
790.80
|
09:13:25
|
XLON
|
|
226
|
790.80
|
09:13:25
|
XLON
|
|
890
|
790.80
|
09:13:47
|
XLON
|
|
894
|
790.80
|
09:15:46
|
XLON
|
|
336
|
790.80
|
09:15:46
|
XLON
|
|
597
|
790.80
|
09:15:46
|
XLON
|
|
979
|
790.60
|
09:16:40
|
XLON
|
|
694
|
790.60
|
09:18:26
|
XLON
|
|
323
|
790.60
|
09:18:26
|
XLON
|
|
391
|
791.40
|
09:22:04
|
XLON
|
|
1265
|
791.40
|
09:22:04
|
XLON
|
|
649
|
791.20
|
09:22:05
|
XLON
|
|
568
|
791.20
|
09:22:05
|
XLON
|
|
1010
|
791.20
|
09:23:18
|
XLON
|
|
924
|
791.00
|
09:24:20
|
XLON
|
|
37
|
791.00
|
09:24:20
|
XLON
|
|
134
|
791.00
|
09:24:20
|
XLON
|
|
1036
|
791.20
|
09:28:17
|
XLON
|
|
1059
|
791.40
|
09:36:50
|
XLON
|
|
135
|
791.40
|
09:36:50
|
XLON
|
|
929
|
791.40
|
09:36:50
|
XLON
|
|
308
|
791.20
|
09:40:19
|
XLON
|
|
716
|
791.20
|
09:40:19
|
XLON
|
|
708
|
791.60
|
09:47:25
|
XLON
|
|
1060
|
791.60
|
09:47:25
|
XLON
|
|
280
|
791.60
|
09:47:25
|
XLON
|
|
807
|
792.80
|
09:53:00
|
XLON
|
|
1201
|
793.20
|
09:55:56
|
XLON
|
|
1052
|
793.20
|
09:57:22
|
XLON
|
|
1058
|
793.20
|
09:57:22
|
XLON
|
|
953
|
793.00
|
09:57:52
|
XLON
|
|
123
|
792.80
|
09:58:07
|
XLON
|
|
11
|
792.80
|
09:58:07
|
XLON
|
|
934
|
792.80
|
09:58:07
|
XLON
|
|
138
|
793.00
|
10:02:05
|
XLON
|
|
139
|
793.00
|
10:02:17
|
XLON
|
|
578
|
793.00
|
10:02:35
|
XLON
|
|
74
|
793.00
|
10:02:49
|
XLON
|
|
16
|
793.00
|
10:02:49
|
XLON
|
|
917
|
793.00
|
10:02:49
|
XLON
|
|
146
|
792.40
|
10:12:53
|
XLON
|
|
864
|
792.60
|
10:15:05
|
XLON
|
|
44
|
792.60
|
10:15:05
|
XLON
|
|
550
|
793.20
|
10:16:05
|
XLON
|
|
234
|
793.20
|
10:16:05
|
XLON
|
|
5
|
793.20
|
10:16:05
|
XLON
|
|
10
|
793.20
|
10:16:05
|
XLON
|
|
25
|
793.20
|
10:17:20
|
XLON
|
|
503
|
793.40
|
10:18:05
|
XLON
|
|
121
|
793.80
|
10:18:52
|
XLON
|
|
108
|
793.80
|
10:18:52
|
XLON
|
|
113
|
793.80
|
10:18:57
|
XLON
|
|
102
|
793.80
|
10:18:57
|
XLON
|
|
122
|
793.80
|
10:20:04
|
XLON
|
|
5
|
793.80
|
10:20:04
|
XLON
|
|
25
|
793.80
|
10:20:04
|
XLON
|
|
74
|
793.80
|
10:21:04
|
XLON
|
|
1017
|
794.00
|
10:21:06
|
XLON
|
|
1220
|
793.80
|
10:21:06
|
XLON
|
|
471
|
795.00
|
10:27:53
|
XLON
|
|
354
|
795.00
|
10:27:53
|
XLON
|
|
163
|
795.00
|
10:27:53
|
XLON
|
|
883
|
795.00
|
10:28:20
|
XLON
|
|
1601
|
795.00
|
10:28:20
|
XLON
|
|
763
|
794.80
|
10:29:16
|
XLON
|
|
261
|
794.80
|
10:29:16
|
XLON
|
|
487
|
795.20
|
10:36:00
|
XLON
|
|
731
|
795.40
|
10:36:27
|
XLON
|
|
461
|
795.40
|
10:36:27
|
XLON
|
|
402
|
795.40
|
10:40:25
|
XLON
|
|
608
|
795.40
|
10:40:25
|
XLON
|
|
1138
|
795.20
|
10:40:25
|
XLON
|
|
612
|
796.40
|
10:46:14
|
XLON
|
|
1329
|
796.80
|
10:47:42
|
XLON
|
|
507
|
796.80
|
10:49:47
|
XLON
|
|
454
|
796.80
|
10:49:50
|
XLON
|
|
775
|
796.80
|
10:52:25
|
XLON
|
|
239
|
796.80
|
10:52:25
|
XLON
|
|
251
|
797.20
|
10:54:32
|
XLON
|
|
227
|
797.20
|
10:54:32
|
XLON
|
|
453
|
797.20
|
10:54:32
|
XLON
|
|
160
|
797.20
|
10:54:32
|
XLON
|
|
1059
|
797.40
|
10:57:55
|
XLON
|
|
401
|
797.60
|
10:58:11
|
XLON
|
|
509
|
797.60
|
10:59:31
|
XLON
|
|
936
|
798.80
|
11:03:23
|
XLON
|
|
524
|
798.80
|
11:03:23
|
XLON
|
|
529
|
799.40
|
11:03:34
|
XLON
|
|
430
|
799.40
|
11:03:34
|
XLON
|
|
959
|
799.20
|
11:03:53
|
XLON
|
|
931
|
799.20
|
11:03:53
|
XLON
|
|
974
|
799.20
|
11:04:09
|
XLON
|
|
142
|
799.00
|
11:06:07
|
XLON
|
|
926
|
799.00
|
11:06:07
|
XLON
|
|
166
|
798.60
|
11:09:10
|
XLON
|
|
781
|
798.60
|
11:09:10
|
XLON
|
|
90
|
800.00
|
11:14:36
|
XLON
|
|
788
|
800.00
|
11:14:59
|
XLON
|
|
142
|
800.00
|
11:14:59
|
XLON
|
|
1329
|
800.00
|
11:14:59
|
XLON
|
|
958
|
800.80
|
11:20:09
|
XLON
|
|
927
|
800.60
|
11:20:36
|
XLON
|
|
556
|
800.80
|
11:22:12
|
XLON
|
|
47
|
800.80
|
11:22:19
|
XLON
|
|
180
|
800.80
|
11:22:19
|
XLON
|
|
143
|
800.80
|
11:22:19
|
XLON
|
|
909
|
801.40
|
11:26:29
|
XLON
|
|
942
|
801.40
|
11:31:55
|
XLON
|
|
901
|
801.40
|
11:39:14
|
XLON
|
|
924
|
801.40
|
11:42:03
|
XLON
|
|
1046
|
803.20
|
12:02:33
|
XLON
|
|
988
|
801.00
|
12:09:03
|
XLON
|
|
1032
|
798.60
|
12:12:51
|
XLON
|
|
972
|
798.40
|
12:13:56
|
XLON
|
|
925
|
798.40
|
12:21:15
|
XLON
|
|
937
|
800.40
|
12:35:32
|
XLON
|
|
894
|
800.40
|
12:35:32
|
XLON
|
|
417
|
800.00
|
12:36:48
|
XLON
|
|
689
|
800.00
|
12:38:12
|
XLON
|
|
1054
|
799.80
|
12:43:04
|
XLON
|
|
1518
|
800.00
|
12:45:10
|
XLON
|
|
1
|
800.00
|
12:45:10
|
XLON
|
|
1478
|
801.00
|
12:45:40
|
XLON
|
|
265
|
801.00
|
12:45:40
|
XLON
|
|
1024
|
800.80
|
12:46:06
|
XLON
|
|
1042
|
800.80
|
12:46:06
|
XLON
|
|
221
|
800.20
|
12:46:07
|
XLON
|
|
759
|
800.20
|
12:46:07
|
XLON
|
|
935
|
800.00
|
12:58:20
|
XLON
|
|
1080
|
799.40
|
13:03:58
|
XLON
|
|
895
|
799.20
|
13:22:41
|
XLON
|
|
1036
|
799.20
|
13:24:31
|
XLON
|
|
1021
|
798.60
|
13:31:21
|
XLON
|
|
885
|
797.60
|
13:57:10
|
XLON
|
|
1000
|
797.40
|
13:59:40
|
XLON
|
|
1001
|
796.80
|
14:07:49
|
XLON
|
|
281
|
797.40
|
14:18:25
|
XLON
|
|
308
|
797.40
|
14:19:20
|
XLON
|
|
298
|
797.40
|
14:19:20
|
XLON
|
|
914
|
797.00
|
14:19:34
|
XLON
|
|
640
|
797.40
|
14:19:36
|
XLON
|
|
994
|
797.40
|
14:19:42
|
XLON
|
|
395
|
797.40
|
14:19:42
|
XLON
|
|
968
|
797.40
|
14:19:56
|
XLON
|
|
70
|
797.20
|
14:19:56
|
XLON
|
|
898
|
797.20
|
14:19:56
|
XLON
|
|
1057
|
797.20
|
14:19:57
|
XLON
|
|
414
|
797.80
|
14:23:26
|
XLON
|
|
132
|
798.40
|
14:27:30
|
XLON
|
|
1362
|
798.40
|
14:27:40
|
XLON
|
|
550
|
798.40
|
14:27:40
|
XLON
|
|
415
|
798.40
|
14:27:40
|
XLON
|
|
1029
|
798.20
|
14:28:43
|
XLON
|
|
579
|
798.00
|
14:28:47
|
XLON
|
|
415
|
798.00
|
14:28:47
|
XLON
|
|
1040
|
797.20
|
14:29:05
|
XLON
|
|
578
|
796.00
|
14:31:09
|
XLON
|
|
363
|
796.00
|
14:31:13
|
XLON
|
|
508
|
796.00
|
14:31:13
|
XLON
|
|
575
|
796.00
|
14:31:13
|
XLON
|
|
1035
|
795.40
|
14:31:14
|
XLON
|
|
911
|
795.20
|
14:31:20
|
XLON
|
|
1100
|
795.60
|
14:33:06
|
XLON
|
|
967
|
795.40
|
14:33:06
|
XLON
|
|
1268
|
795.00
|
14:33:07
|
XLON
|
|
1051
|
795.40
|
14:33:16
|
XLON
|
|
1480
|
796.20
|
14:35:54
|
XLON
|
|
477
|
795.80
|
14:35:54
|
XLON
|
|
1457
|
795.80
|
14:35:54
|
XLON
|
|
1274
|
795.40
|
14:36:00
|
XLON
|
|
1084
|
795.00
|
14:36:02
|
XLON
|
|
1316
|
797.00
|
14:38:54
|
XLON
|
|
578
|
797.00
|
14:38:54
|
XLON
|
|
1054
|
797.00
|
14:38:54
|
XLON
|
|
616
|
797.20
|
14:39:51
|
XLON
|
|
1018
|
797.20
|
14:39:51
|
XLON
|
|
456
|
797.20
|
14:39:51
|
XLON
|
|
475
|
797.00
|
14:41:25
|
XLON
|
|
438
|
797.00
|
14:41:25
|
XLON
|
|
965
|
796.80
|
14:41:47
|
XLON
|
|
969
|
796.60
|
14:41:49
|
XLON
|
|
797
|
796.60
|
14:45:50
|
XLON
|
|
129
|
796.60
|
14:45:50
|
XLON
|
|
308
|
796.60
|
14:47:00
|
XLON
|
|
643
|
796.60
|
14:47:00
|
XLON
|
|
278
|
796.40
|
14:49:23
|
XLON
|
|
766
|
796.40
|
14:49:26
|
XLON
|
|
1020
|
797.00
|
14:52:21
|
XLON
|
|
951
|
796.80
|
14:54:00
|
XLON
|
|
274
|
796.60
|
14:54:18
|
XLON
|
|
718
|
796.60
|
14:54:33
|
XLON
|
|
1079
|
795.80
|
14:57:06
|
XLON
|
|
963
|
795.80
|
14:57:06
|
XLON
|
|
72
|
796.80
|
15:00:46
|
XLON
|
|
346
|
796.80
|
15:01:36
|
XLON
|
|
200
|
796.80
|
15:01:46
|
XLON
|
|
299
|
796.80
|
15:01:46
|
XLON
|
|
192
|
797.20
|
15:02:07
|
XLON
|
|
1220
|
797.20
|
15:03:05
|
XLON
|
|
1042
|
797.20
|
15:03:05
|
XLON
|
|
291
|
797.00
|
15:03:24
|
XLON
|
|
696
|
797.00
|
15:03:30
|
XLON
|
|
1035
|
796.80
|
15:03:30
|
XLON
|
|
986
|
796.60
|
15:03:31
|
XLON
|
|
1090
|
796.20
|
15:04:02
|
XLON
|
|
895
|
796.40
|
15:06:24
|
XLON
|
|
257
|
796.40
|
15:07:02
|
XLON
|
|
676
|
796.40
|
15:07:02
|
XLON
|
|
21
|
797.00
|
15:12:12
|
XLON
|
|
14
|
797.00
|
15:12:12
|
XLON
|
|
211
|
797.00
|
15:12:12
|
XLON
|
|
541
|
797.00
|
15:12:12
|
XLON
|
|
299
|
797.00
|
15:12:12
|
XLON
|
|
109
|
797.00
|
15:13:14
|
XLON
|
|
120
|
797.00
|
15:13:53
|
XLON
|
|
105
|
797.00
|
15:14:02
|
XLON
|
|
109
|
797.00
|
15:14:24
|
XLON
|
|
120
|
797.00
|
15:14:24
|
XLON
|
|
1030
|
796.80
|
15:14:27
|
XLON
|
|
553
|
796.80
|
15:14:27
|
XLON
|
|
120
|
797.00
|
15:15:57
|
XLON
|
|
114
|
797.00
|
15:16:07
|
XLON
|
|
446
|
796.80
|
15:16:07
|
XLON
|
|
80
|
796.80
|
15:16:36
|
XLON
|
|
911
|
796.80
|
15:16:36
|
XLON
|
|
902
|
796.80
|
15:16:36
|
XLON
|
|
393
|
796.60
|
15:17:01
|
XLON
|
|
671
|
796.60
|
15:17:01
|
XLON
|
|
879
|
796.40
|
15:18:32
|
XLON
|
|
896
|
796.20
|
15:20:49
|
XLON
|
|
180
|
797.00
|
15:25:38
|
XLON
|
|
1561
|
797.00
|
15:25:38
|
XLON
|
|
1055
|
797.00
|
15:25:38
|
XLON
|
|
103
|
797.00
|
15:28:38
|
XLON
|
|
120
|
797.00
|
15:28:38
|
XLON
|
|
310
|
797.00
|
15:28:38
|
XLON
|
|
117
|
797.00
|
15:28:38
|
XLON
|
|
101
|
797.00
|
15:28:38
|
XLON
|
|
1230
|
796.80
|
15:28:45
|
XLON
|
|
945
|
796.80
|
15:28:45
|
XLON
|
|
1224
|
796.60
|
15:28:46
|
XLON
|
|
586
|
796.80
|
15:30:40
|
XLON
|
|
74
|
796.80
|
15:30:40
|
XLON
|
|
326
|
796.80
|
15:30:40
|
XLON
|
|
340
|
796.80
|
15:30:40
|
XLON
|
|
204
|
796.80
|
15:30:40
|
XLON
|
|
118
|
796.80
|
15:30:40
|
XLON
|
|
443
|
796.80
|
15:30:40
|
XLON
|
|
117
|
796.80
|
15:30:40
|
XLON
|
|
290
|
796.80
|
15:30:40
|
XLON
|
|
105
|
796.80
|
15:30:40
|
XLON
|
|
110
|
796.80
|
15:30:40
|
XLON
|
|
538
|
796.80
|
15:30:40
|
XLON
|
|
184
|
796.80
|
15:33:15
|
XLON
|
|
151
|
796.80
|
15:33:15
|
XLON
|
|
183
|
796.80
|
15:33:15
|
XLON
|
|
5
|
796.80
|
15:33:15
|
XLON
|
|
126
|
796.80
|
15:33:15
|
XLON
|
|
70
|
796.80
|
15:33:15
|
XLON
|
|
60
|
796.80
|
15:33:15
|
XLON
|
|
49
|
796.80
|
15:33:15
|
XLON
|
|
77
|
796.80
|
15:33:15
|
XLON
|
|
68
|
796.80
|
15:33:15
|
XLON
|
|
283
|
796.80
|
15:33:15
|
XLON
|
|
247
|
796.80
|
15:33:15
|
XLON
|
|
530
|
796.80
|
15:33:15
|
XLON
|
|
344
|
797.00
|
15:33:33
|
XLON
|
|
500
|
797.00
|
15:33:33
|
XLON
|
|
106
|
797.00
|
15:33:33
|
XLON
|
|
121
|
797.00
|
15:33:33
|
XLON
|
|
119
|
797.00
|
15:33:33
|
XLON
|
|
278
|
797.00
|
15:33:33
|
XLON
|
|
500
|
797.00
|
15:33:33
|
XLON
|
|
109
|
797.00
|
15:33:33
|
XLON
|
|
114
|
797.00
|
15:33:33
|
XLON
|
|
106
|
797.00
|
15:33:33
|
XLON
|
|
994
|
797.00
|
15:33:33
|
XLON
|
|
460
|
797.00
|
15:33:33
|
XLON
|
|
930
|
797.00
|
15:33:33
|
XLON
|
|
989
|
797.00
|
15:33:33
|
XLON
|
|
482
|
797.00
|
15:33:33
|
XLON
|
|
210
|
797.00
|
15:33:33
|
XLON
|
|
720
|
797.00
|
15:33:33
|
XLON
|
|
500
|
797.00
|
15:33:33
|
XLON
|
|
484
|
797.00
|
15:33:33
|
XLON
|
|
72
|
797.00
|
15:33:33
|
XLON
|
|
308
|
797.00
|
15:33:33
|
XLON
|
|
122
|
797.00
|
15:33:33
|
XLON
|
|
124
|
797.00
|
15:33:33
|
XLON
|
|
116
|
797.00
|
15:33:33
|
XLON
|
|
7500
|
797.00
|
15:33:33
|
XLON
|
|
93
|
797.00
|
15:33:33
|
XLON
|
|
977
|
796.80
|
15:33:33
|
XLON
|
|
893
|
796.60
|
15:33:33
|
XLON
|
|
551
|
796.40
|
15:33:33
|
XLON
|
|
387
|
796.40
|
15:33:40
|
XLON
|
|
40
|
795.80
|
15:36:42
|
XLON
|
|
10
|
795.80
|
15:36:42
|
XLON
|
|
10
|
795.80
|
15:36:58
|
XLON
|
|
895
|
795.80
|
15:37:00
|
XLON
|
|
793
|
795.80
|
15:37:00
|
XLON
|
|
261
|
795.80
|
15:37:00
|
XLON
|
|
304
|
795.80
|
15:39:14
|
XLON
|
|
770
|
795.80
|
15:39:14
|
XLON
|
|
1166
|
795.80
|
15:39:14
|
XLON
|
|
911
|
795.80
|
15:39:46
|
XLON
|
|
245
|
796.00
|
15:40:39
|
XLON
|
|
115
|
796.00
|
15:40:39
|
XLON
|
|
115
|
796.00
|
15:40:39
|
XLON
|
|
121
|
796.00
|
15:40:39
|
XLON
|
|
245
|
796.00
|
15:41:39
|
XLON
|
|
5
|
796.00
|
15:41:39
|
XLON
|
|
110
|
796.00
|
15:41:48
|
XLON
|
|
113
|
796.00
|
15:41:49
|
XLON
|
|
111
|
796.00
|
15:41:49
|
XLON
|
|
119
|
796.00
|
15:41:49
|
XLON
|
|
308
|
796.20
|
15:42:57
|
XLON
|
|
325
|
796.20
|
15:42:57
|
XLON
|
|
64
|
796.20
|
15:42:57
|
XLON
|
|
10
|
796.20
|
15:42:59
|
XLON
|
|
17
|
796.20
|
15:43:34
|
XLON
|
|
1
|
796.20
|
15:43:34
|
XLON
|
|
9
|
796.20
|
15:43:34
|
XLON
|
|
1
|
796.20
|
15:43:34
|
XLON
|
|
546
|
796.20
|
15:43:34
|
XLON
|
|
183
|
796.20
|
15:43:34
|
XLON
|
|
118
|
796.20
|
15:43:34
|
XLON
|
|
113
|
796.20
|
15:43:34
|
XLON
|
|
119
|
796.20
|
15:43:34
|
XLON
|
|
1214
|
796.00
|
15:44:00
|
XLON
|
|
927
|
796.00
|
15:44:00
|
XLON
|
|
1671
|
796.00
|
15:46:07
|
XLON
|
|
550
|
795.80
|
15:46:08
|
XLON
|
|
115
|
795.80
|
15:46:08
|
XLON
|
|
776
|
795.80
|
15:46:08
|
XLON
|
|
199
|
795.80
|
15:46:08
|
XLON
|
|
1049
|
795.40
|
15:47:33
|
XLON
|
|
1316
|
795.20
|
15:49:17
|
XLON
|
|
1645
|
795.00
|
15:49:22
|
XLON
|
|
1075
|
795.00
|
15:53:07
|
XLON
|
|
160
|
795.20
|
15:53:07
|
XLON
|
|
1661
|
795.20
|
15:53:07
|
XLON
|
|
260
|
795.40
|
15:53:25
|
XLON
|
|
117
|
795.40
|
15:53:25
|
XLON
|
|
117
|
795.40
|
15:53:26
|
XLON
|
|
109
|
795.40
|
15:53:26
|
XLON
|
|
320
|
795.40
|
15:53:26
|
XLON
|
|
111
|
795.40
|
15:53:26
|
XLON
|
|
1246
|
795.40
|
15:53:46
|
XLON
|
|
177
|
795.40
|
15:55:46
|
XLON
|
|
13
|
795.40
|
15:55:46
|
XLON
|
|
892
|
795.40
|
15:55:46
|
XLON
|
|
1600
|
795.40
|
15:56:19
|
XLON
|
|
1450
|
795.20
|
15:56:31
|
XLON
|
|
1026
|
795.00
|
15:57:19
|
XLON
|
|
194
|
795.80
|
16:00:11
|
XLON
|
|
317
|
795.80
|
16:00:11
|
XLON
|
|
991
|
795.80
|
16:00:18
|
XLON
|
|
290
|
795.80
|
16:00:22
|
XLON
|
|
260
|
795.80
|
16:00:22
|
XLON
|
|
113
|
795.80
|
16:00:22
|
XLON
|
|
544
|
795.80
|
16:00:40
|
XLON
|
|
19
|
795.60
|
16:01:10
|
XLON
|
|
1234
|
795.60
|
16:01:10
|
XLON
|
|
948
|
795.60
|
16:01:10
|
XLON
|
|
493
|
795.80
|
16:02:18
|
XLON
|
|
242
|
795.80
|
16:02:19
|
XLON
|
|
26
|
795.80
|
16:02:19
|
XLON
|
|
86
|
795.80
|
16:02:28
|
XLON
|
|
238
|
795.80
|
16:02:28
|
XLON
|
|
290
|
795.80
|
16:02:28
|
XLON
|
|
118
|
795.80
|
16:02:28
|
XLON
|
|
300
|
795.80
|
16:02:28
|
XLON
|
|
107
|
795.80
|
16:03:28
|
XLON
|
|
110
|
795.80
|
16:03:28
|
XLON
|
|
477
|
795.80
|
16:03:28
|
XLON
|
|
18
|
795.80
|
16:03:28
|
XLON
|
|
121
|
795.80
|
16:03:29
|
XLON
|
|
54
|
795.80
|
16:03:31
|
XLON
|
|
824
|
795.80
|
16:03:34
|
XLON
|
|
313
|
796.20
|
16:05:32
|
XLON
|
|
3198
|
796.20
|
16:07:04
|
XLON
|
|
903
|
796.20
|
16:07:04
|
XLON
|
|
782
|
796.20
|
16:07:04
|
XLON
|
|
1672
|
796.20
|
16:07:04
|
XLON
|
|
250
|
796.20
|
16:07:04
|
XLON
|
|
308
|
796.20
|
16:07:04
|
XLON
|
|
221
|
796.20
|
16:07:04
|
XLON
|
|
290
|
796.20
|
16:07:04
|
XLON
|
|
106
|
796.20
|
16:07:04
|
XLON
|
|
474
|
796.00
|
16:08:04
|
XLON
|
|
120
|
796.00
|
16:09:04
|
XLON
|
|
250
|
796.00
|
16:09:04
|
XLON
|
|
2140
|
796.00
|
16:09:04
|
XLON
|
|
1023
|
795.80
|
16:09:40
|
XLON
|
|
476
|
795.80
|
16:09:40
|
XLON
|
|
564
|
795.80
|
16:09:40
|
XLON
|
|
1045
|
795.80
|
16:10:01
|
XLON
|
|
114
|
795.80
|
16:12:01
|
XLON
|
|
360
|
795.80
|
16:12:01
|
XLON
|
|
105
|
795.80
|
16:12:01
|
XLON
|
|
290
|
795.80
|
16:12:01
|
XLON
|
|
308
|
795.80
|
16:12:01
|
XLON
|
|
102
|
795.80
|
16:12:01
|
XLON
|
|
5
|
795.80
|
16:12:01
|
XLON
|
|
308
|
795.80
|
16:12:01
|
XLON
|
|
104
|
795.80
|
16:12:01
|
XLON
|
|
111
|
795.80
|
16:12:01
|
XLON
|
|
117
|
795.80
|
16:12:01
|
XLON
|
|
1032
|
795.80
|
16:12:01
|
XLON
|
|
285
|
795.80
|
16:12:01
|
XLON
|
|
509
|
795.60
|
16:12:30
|
XLON
|
|
1035
|
795.60
|
16:12:30
|
XLON
|
|
561
|
795.60
|
16:12:30
|
XLON
|
|
320
|
795.60
|
16:12:30
|
XLON
|
|
934
|
795.40
|
16:13:04
|
XLON
|
|
619
|
795.60
|
16:15:30
|
XLON
|
|
319
|
795.60
|
16:15:30
|
XLON
|
|
122
|
795.60
|
16:15:30
|
XLON
|
|
113
|
795.60
|
16:15:30
|
XLON
|
|
117
|
795.60
|
16:15:30
|
XLON
|
|
1646
|
795.60
|
16:15:32
|
XLON
|
|
991
|
795.60
|
16:15:50
|
XLON
|
|
727
|
795.60
|
16:15:50
|
XLON
|
|
249
|
795.60
|
16:15:50
|
XLON
|
|
1453
|
795.40
|
16:16:18
|
XLON
|
|
1132
|
795.20
|
16:16:59
|
XLON
|
|
115
|
795.20
|
16:16:59
|
XLON
|
|
382
|
795.20
|
16:17:59
|
XLON
|
|
208
|
795.20
|
16:17:59
|
XLON
|
|
107
|
795.20
|
16:17:59
|
XLON
|
|
290
|
795.20
|
16:17:59
|
XLON
|
|
109
|
795.20
|
16:17:59
|
XLON
|
|
121
|
795.20
|
16:17:59
|
XLON
|
|
245
|
795.20
|
16:17:59
|
XLON
|
|
121
|
795.20
|
16:17:59
|
XLON
|
|
111
|
795.20
|
16:17:59
|
XLON
|
|
121
|
795.20
|
16:17:59
|
XLON
|
|
246
|
795.20
|
16:18:59
|
XLON
|
|
18
|
795.20
|
16:18:59
|
XLON
|
|
492
|
795.20
|
16:18:59
|
XLON
|
|
124
|
795.20
|
16:18:59
|
XLON
|
|
112
|
795.20
|
16:18:59
|
XLON
|
|
115
|
795.20
|
16:18:59
|
XLON
|
|
493
|
795.20
|
16:18:59
|
XLON
|
|
158
|
795.20
|
16:18:59
|
XLON
|
|
335
|
795.20
|
16:18:59
|
XLON
|
|
190
|
795.20
|
16:19:59
|
XLON
|
|
104
|
795.20
|
16:19:59
|
XLON
|
|
120
|
795.20
|
16:19:59
|
XLON
|
|
290
|
795.20
|
16:19:59
|
XLON
|
|
112
|
795.20
|
16:19:59
|
XLON
|
|
105
|
795.20
|
16:19:59
|
XLON
|
|
181
|
795.20
|
16:19:59
|
XLON
|
|
576
|
795.20
|
16:19:59
|
XLON
|
|
466
|
795.20
|
16:19:59
|
XLON
|
|
888
|
796.20
|
16:20:40
|
XLON
|
|
501
|
796.40
|
16:20:42
|
XLON
|
|
524
|
796.40
|
16:20:42
|
XLON
|
|
384
|
796.20
|
16:20:42
|
XLON
|
|
910
|
796.20
|
16:20:42
|
XLON
|
|
221
|
796.40
|
16:21:42
|
XLON
|
|
974
|
796.40
|
16:21:42
|
XLON
|
|
1044
|
796.20
|
16:21:42
|
XLON
|
|
1064
|
796.00
|
16:21:45
|
XLON
|
|
1001
|
796.40
|
16:22:40
|
XLON
|
|
1702
|
796.60
|
16:22:43
|
XLON
|
|
1899
|
796.40
|
16:23:42
|
XLON
|
|
695
|
796.40
|
16:23:42
|
XLON
|
|
270
|
796.40
|
16:23:42
|
XLON
|
|
120
|
796.40
|
16:23:42
|
XLON
|
|
221
|
796.40
|
16:23:42
|
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
POSTAMRTMTBMBRA
Auto Trader (LSE:AUTO)
과거 데이터 주식 차트
부터 1월(1) 2025 으로 2월(2) 2025
Auto Trader (LSE:AUTO)
과거 데이터 주식 차트
부터 2월(2) 2024 으로 2월(2) 2025
