Auto Trader Group plc Transaction in Own Shares
11 2월 2025 - 2:27AM
RNS Regulatory News
RNS Number : 5851W
Auto Trader Group plc
10 February 2025
10 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 10 February 2025 it purchased through
Deutsche Numis the following number of its ordinary shares for
Cancellation at an average price of 781.8379p per share:
|
Number of
ordinary shares purchased:
|
350,000
|
|
Highest purchase price
paid per share:
|
783.80p
|
|
Lowest purchase price
paid per share:
|
779.00p
|
Following the above transaction, the
Company has 888,735,475 ordinary shares in issue and holds
4,670,789 ordinary shares in treasury. Therefore the total number
of voting rights in the Company is 884,064,686 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
|
|
1059
|
779.00
|
08:16:03
|
XLON
|
|
985
|
779.00
|
08:16:03
|
XLON
|
|
1034
|
779.00
|
08:16:03
|
XLON
|
|
206
|
779.20
|
08:16:03
|
XLON
|
|
336
|
779.20
|
08:16:03
|
XLON
|
|
1134
|
780.40
|
08:20:30
|
XLON
|
|
1407
|
780.20
|
08:20:30
|
XLON
|
|
980
|
780.80
|
08:24:30
|
XLON
|
|
965
|
780.60
|
08:25:52
|
XLON
|
|
1060
|
780.80
|
08:27:25
|
XLON
|
|
1061
|
781.40
|
08:30:35
|
XLON
|
|
1009
|
781.00
|
08:31:04
|
XLON
|
|
986
|
780.40
|
08:41:32
|
XLON
|
|
933
|
779.80
|
08:47:27
|
XLON
|
|
1039
|
779.40
|
08:52:54
|
XLON
|
|
1324
|
781.40
|
09:03:55
|
XLON
|
|
1077
|
781.20
|
09:05:35
|
XLON
|
|
7024
|
782.00
|
09:06:40
|
XLON
|
|
307
|
782.00
|
09:06:40
|
XLON
|
|
75
|
782.00
|
09:06:40
|
XLON
|
|
4064
|
782.00
|
09:06:40
|
XLON
|
|
4412
|
782.00
|
09:06:40
|
XLON
|
|
4443
|
782.00
|
09:06:40
|
XLON
|
|
1073
|
782.00
|
09:07:17
|
XLON
|
|
1022
|
781.60
|
09:07:19
|
XLON
|
|
709
|
781.40
|
09:07:32
|
XLON
|
|
363
|
781.40
|
09:07:32
|
XLON
|
|
1043
|
781.60
|
09:11:43
|
XLON
|
|
992
|
781.00
|
09:12:17
|
XLON
|
|
909
|
780.80
|
09:13:14
|
XLON
|
|
197
|
780.80
|
09:15:15
|
XLON
|
|
250
|
780.80
|
09:15:15
|
XLON
|
|
5033
|
780.80
|
09:15:15
|
XLON
|
|
1039
|
780.80
|
09:15:31
|
XLON
|
|
426
|
781.20
|
09:15:50
|
XLON
|
|
1
|
781.20
|
09:15:50
|
XLON
|
|
2080
|
781.00
|
09:16:24
|
XLON
|
|
1071
|
780.60
|
09:17:40
|
XLON
|
|
953
|
780.40
|
09:19:06
|
XLON
|
|
995
|
780.40
|
09:19:36
|
XLON
|
|
2111
|
781.00
|
09:23:48
|
XLON
|
|
1464
|
780.60
|
09:24:32
|
XLON
|
|
290
|
780.40
|
09:25:12
|
XLON
|
|
916
|
780.40
|
09:25:12
|
XLON
|
|
1010
|
780.20
|
09:25:40
|
XLON
|
|
317
|
781.00
|
09:31:20
|
XLON
|
|
1012
|
781.00
|
09:31:20
|
XLON
|
|
577
|
781.00
|
09:31:20
|
XLON
|
|
135
|
780.80
|
09:35:04
|
XLON
|
|
730
|
780.80
|
09:35:04
|
XLON
|
|
205
|
780.80
|
09:35:04
|
XLON
|
|
468
|
780.60
|
09:35:40
|
XLON
|
|
641
|
780.60
|
09:35:40
|
XLON
|
|
243
|
780.60
|
09:35:40
|
XLON
|
|
673
|
780.40
|
09:37:24
|
XLON
|
|
409
|
780.40
|
09:37:24
|
XLON
|
|
1092
|
780.80
|
09:40:55
|
XLON
|
|
152
|
781.00
|
09:44:13
|
XLON
|
|
537
|
781.00
|
09:44:13
|
XLON
|
|
326
|
781.00
|
09:44:13
|
XLON
|
|
558
|
781.00
|
09:47:12
|
XLON
|
|
477
|
781.00
|
09:47:12
|
XLON
|
|
136
|
781.20
|
09:50:50
|
XLON
|
|
250
|
781.20
|
09:50:50
|
XLON
|
|
272
|
781.20
|
09:50:50
|
XLON
|
|
148
|
781.20
|
09:50:50
|
XLON
|
|
471
|
781.00
|
09:51:30
|
XLON
|
|
607
|
781.00
|
09:51:30
|
XLON
|
|
1085
|
781.00
|
09:51:59
|
XLON
|
|
896
|
780.40
|
09:52:00
|
XLON
|
|
181
|
780.00
|
09:56:23
|
XLON
|
|
758
|
780.00
|
09:56:23
|
XLON
|
|
879
|
779.80
|
09:56:23
|
XLON
|
|
94
|
779.80
|
09:56:23
|
XLON
|
|
983
|
780.60
|
10:01:30
|
XLON
|
|
500
|
780.40
|
10:04:23
|
XLON
|
|
391
|
780.40
|
10:04:23
|
XLON
|
|
181
|
780.20
|
10:04:27
|
XLON
|
|
872
|
780.20
|
10:04:35
|
XLON
|
|
5
|
780.20
|
10:04:35
|
XLON
|
|
90
|
780.20
|
10:07:25
|
XLON
|
|
12
|
780.20
|
10:07:30
|
XLON
|
|
894
|
780.40
|
10:07:51
|
XLON
|
|
1049
|
780.20
|
10:09:12
|
XLON
|
|
901
|
780.20
|
10:13:20
|
XLON
|
|
294
|
780.60
|
10:18:36
|
XLON
|
|
819
|
780.60
|
10:19:30
|
XLON
|
|
1113
|
780.60
|
10:19:30
|
XLON
|
|
1061
|
780.60
|
10:22:03
|
XLON
|
|
991
|
780.60
|
10:23:21
|
XLON
|
|
982
|
780.40
|
10:23:39
|
XLON
|
|
928
|
780.00
|
10:24:23
|
XLON
|
|
305
|
781.40
|
10:34:40
|
XLON
|
|
250
|
781.40
|
10:34:40
|
XLON
|
|
279
|
781.40
|
10:34:40
|
XLON
|
|
516
|
781.40
|
10:34:40
|
XLON
|
|
123
|
781.40
|
10:34:40
|
XLON
|
|
1093
|
781.20
|
10:34:40
|
XLON
|
|
756
|
781.00
|
10:35:38
|
XLON
|
|
288
|
781.00
|
10:35:38
|
XLON
|
|
262
|
781.40
|
10:42:20
|
XLON
|
|
250
|
781.40
|
10:42:20
|
XLON
|
|
123
|
781.40
|
10:42:20
|
XLON
|
|
114
|
781.40
|
10:42:20
|
XLON
|
|
40
|
781.40
|
10:42:20
|
XLON
|
|
113
|
781.40
|
10:42:20
|
XLON
|
|
613
|
781.40
|
10:42:21
|
XLON
|
|
963
|
781.40
|
10:44:32
|
XLON
|
|
459
|
781.20
|
10:46:22
|
XLON
|
|
569
|
781.20
|
10:46:22
|
XLON
|
|
515
|
781.80
|
10:48:58
|
XLON
|
|
515
|
781.80
|
10:48:58
|
XLON
|
|
250
|
782.40
|
10:54:53
|
XLON
|
|
501
|
782.40
|
10:54:53
|
XLON
|
|
942
|
782.20
|
10:54:55
|
XLON
|
|
100
|
782.20
|
10:55:19
|
XLON
|
|
900
|
782.20
|
10:55:25
|
XLON
|
|
896
|
782.00
|
10:57:05
|
XLON
|
|
1189
|
782.00
|
10:57:05
|
XLON
|
|
1013
|
781.80
|
10:57:06
|
XLON
|
|
1823
|
782.00
|
11:05:10
|
XLON
|
|
1088
|
781.80
|
11:07:04
|
XLON
|
|
18
|
781.40
|
11:07:04
|
XLON
|
|
722
|
781.40
|
11:07:04
|
XLON
|
|
309
|
781.40
|
11:07:04
|
XLON
|
|
55
|
781.20
|
11:08:31
|
XLON
|
|
936
|
781.20
|
11:12:00
|
XLON
|
|
348
|
781.20
|
11:12:23
|
XLON
|
|
550
|
781.20
|
11:12:23
|
XLON
|
|
106
|
781.20
|
11:12:43
|
XLON
|
|
132
|
781.20
|
11:12:43
|
XLON
|
|
576
|
781.20
|
11:13:26
|
XLON
|
|
88
|
781.20
|
11:13:26
|
XLON
|
|
390
|
780.80
|
11:17:24
|
XLON
|
|
522
|
780.80
|
11:17:24
|
XLON
|
|
1044
|
780.60
|
11:24:33
|
XLON
|
|
1058
|
780.60
|
11:24:33
|
XLON
|
|
176
|
780.20
|
11:27:15
|
XLON
|
|
618
|
780.20
|
11:27:15
|
XLON
|
|
85
|
780.20
|
11:27:15
|
XLON
|
|
19
|
780.20
|
11:31:45
|
XLON
|
|
453
|
780.20
|
11:31:45
|
XLON
|
|
516
|
780.20
|
11:31:45
|
XLON
|
|
179
|
780.20
|
11:31:54
|
XLON
|
|
85
|
780.20
|
11:32:09
|
XLON
|
|
711
|
780.40
|
11:36:26
|
XLON
|
|
175
|
780.40
|
11:36:26
|
XLON
|
|
671
|
780.20
|
11:36:26
|
XLON
|
|
1014
|
780.20
|
11:36:26
|
XLON
|
|
129
|
780.20
|
11:42:26
|
XLON
|
|
148
|
780.20
|
11:42:26
|
XLON
|
|
49
|
780.20
|
11:42:26
|
XLON
|
|
36
|
780.20
|
11:43:26
|
XLON
|
|
183
|
780.20
|
11:43:26
|
XLON
|
|
367
|
780.20
|
11:43:27
|
XLON
|
|
530
|
780.20
|
11:43:27
|
XLON
|
|
120
|
780.20
|
11:45:28
|
XLON
|
|
426
|
780.20
|
11:46:28
|
XLON
|
|
125
|
780.20
|
11:46:28
|
XLON
|
|
469
|
780.20
|
11:46:28
|
XLON
|
|
122
|
780.20
|
11:48:28
|
XLON
|
|
121
|
780.20
|
11:48:28
|
XLON
|
|
328
|
780.20
|
11:48:28
|
XLON
|
|
103
|
780.20
|
11:48:28
|
XLON
|
|
891
|
780.20
|
11:49:28
|
XLON
|
|
735
|
780.20
|
11:51:28
|
XLON
|
|
250
|
780.20
|
11:51:28
|
XLON
|
|
119
|
780.20
|
11:51:28
|
XLON
|
|
1002
|
780.80
|
11:54:29
|
XLON
|
|
486
|
780.80
|
11:54:29
|
XLON
|
|
913
|
780.80
|
11:54:29
|
XLON
|
|
901
|
781.20
|
11:59:46
|
XLON
|
|
1062
|
781.20
|
11:59:46
|
XLON
|
|
1076
|
781.20
|
11:59:46
|
XLON
|
|
1004
|
781.20
|
12:02:16
|
XLON
|
|
918
|
781.20
|
12:02:16
|
XLON
|
|
250
|
781.80
|
12:07:16
|
XLON
|
|
71
|
781.80
|
12:07:16
|
XLON
|
|
17
|
781.80
|
12:07:16
|
XLON
|
|
250
|
781.80
|
12:09:16
|
XLON
|
|
310
|
781.80
|
12:09:16
|
XLON
|
|
1000
|
781.60
|
12:10:10
|
XLON
|
|
1006
|
781.60
|
12:10:10
|
XLON
|
|
89
|
781.60
|
12:10:10
|
XLON
|
|
579
|
781.40
|
12:11:55
|
XLON
|
|
423
|
781.40
|
12:11:55
|
XLON
|
|
1031
|
781.20
|
12:12:18
|
XLON
|
|
220
|
781.00
|
12:13:43
|
XLON
|
|
836
|
781.00
|
12:13:43
|
XLON
|
|
682
|
781.00
|
12:17:37
|
XLON
|
|
251
|
781.00
|
12:17:37
|
XLON
|
|
140
|
781.40
|
12:24:25
|
XLON
|
|
1076
|
781.40
|
12:25:26
|
XLON
|
|
1185
|
781.40
|
12:25:26
|
XLON
|
|
960
|
781.40
|
12:25:26
|
XLON
|
|
309
|
781.40
|
12:25:26
|
XLON
|
|
220
|
781.20
|
12:25:26
|
XLON
|
|
767
|
781.20
|
12:25:26
|
XLON
|
|
581
|
781.20
|
12:28:30
|
XLON
|
|
105
|
781.20
|
12:29:21
|
XLON
|
|
1166
|
781.40
|
12:30:40
|
XLON
|
|
177
|
781.40
|
12:30:40
|
XLON
|
|
250
|
781.40
|
12:30:40
|
XLON
|
|
330
|
781.40
|
12:30:40
|
XLON
|
|
201
|
781.40
|
12:30:40
|
XLON
|
|
198
|
781.40
|
12:30:40
|
XLON
|
|
227
|
781.40
|
12:30:40
|
XLON
|
|
120
|
781.40
|
12:30:40
|
XLON
|
|
111
|
781.40
|
12:30:40
|
XLON
|
|
250
|
781.40
|
12:30:40
|
XLON
|
|
151
|
781.40
|
12:30:40
|
XLON
|
|
442
|
781.40
|
12:34:29
|
XLON
|
|
86
|
781.40
|
12:34:29
|
XLON
|
|
462
|
781.40
|
12:34:29
|
XLON
|
|
352
|
781.40
|
12:42:20
|
XLON
|
|
588
|
781.40
|
12:42:20
|
XLON
|
|
128
|
781.40
|
12:45:25
|
XLON
|
|
113
|
781.40
|
12:45:25
|
XLON
|
|
309
|
781.40
|
12:46:00
|
XLON
|
|
112
|
781.40
|
12:46:00
|
XLON
|
|
119
|
781.40
|
12:46:00
|
XLON
|
|
280
|
781.40
|
12:46:00
|
XLON
|
|
117
|
781.40
|
12:46:00
|
XLON
|
|
766
|
781.20
|
12:46:12
|
XLON
|
|
182
|
781.20
|
12:46:12
|
XLON
|
|
143
|
781.60
|
12:48:51
|
XLON
|
|
250
|
781.60
|
12:48:51
|
XLON
|
|
824
|
781.40
|
12:49:24
|
XLON
|
|
858
|
781.40
|
12:50:45
|
XLON
|
|
40
|
781.40
|
12:50:45
|
XLON
|
|
269
|
781.40
|
12:50:45
|
XLON
|
|
642
|
781.20
|
12:51:51
|
XLON
|
|
431
|
781.20
|
12:51:51
|
XLON
|
|
1050
|
781.20
|
12:58:53
|
XLON
|
|
1065
|
781.20
|
12:58:53
|
XLON
|
|
970
|
781.20
|
12:58:53
|
XLON
|
|
294
|
781.80
|
13:02:04
|
XLON
|
|
418
|
781.80
|
13:02:04
|
XLON
|
|
52
|
781.80
|
13:02:04
|
XLON
|
|
85
|
781.80
|
13:02:04
|
XLON
|
|
130
|
782.00
|
13:09:05
|
XLON
|
|
106
|
782.00
|
13:09:06
|
XLON
|
|
1082
|
782.00
|
13:10:16
|
XLON
|
|
3888
|
782.00
|
13:10:16
|
XLON
|
|
1293
|
781.80
|
13:10:16
|
XLON
|
|
946
|
781.80
|
13:10:17
|
XLON
|
|
104
|
781.20
|
13:14:59
|
XLON
|
|
875
|
781.20
|
13:14:59
|
XLON
|
|
416
|
781.20
|
13:17:24
|
XLON
|
|
611
|
781.20
|
13:17:24
|
XLON
|
|
609
|
781.20
|
13:22:47
|
XLON
|
|
290
|
781.20
|
13:22:47
|
XLON
|
|
71
|
781.20
|
13:22:47
|
XLON
|
|
508
|
781.40
|
13:25:11
|
XLON
|
|
496
|
781.40
|
13:25:11
|
XLON
|
|
26
|
781.40
|
13:25:11
|
XLON
|
|
279
|
781.20
|
13:25:11
|
XLON
|
|
130
|
781.60
|
13:27:17
|
XLON
|
|
118
|
781.60
|
13:27:17
|
XLON
|
|
83
|
781.60
|
13:27:17
|
XLON
|
|
235
|
781.60
|
13:27:19
|
XLON
|
|
273
|
781.60
|
13:27:28
|
XLON
|
|
71
|
781.60
|
13:28:11
|
XLON
|
|
280
|
781.60
|
13:28:11
|
XLON
|
|
114
|
781.60
|
13:28:11
|
XLON
|
|
132
|
781.60
|
13:28:11
|
XLON
|
|
173
|
782.40
|
13:31:19
|
XLON
|
|
73
|
782.40
|
13:31:19
|
XLON
|
|
700
|
782.40
|
13:31:19
|
XLON
|
|
1908
|
782.80
|
13:35:51
|
XLON
|
|
1013
|
782.80
|
13:35:51
|
XLON
|
|
927
|
782.80
|
13:35:51
|
XLON
|
|
248
|
782.60
|
13:35:53
|
XLON
|
|
357
|
782.60
|
13:35:55
|
XLON
|
|
309
|
782.60
|
13:35:55
|
XLON
|
|
514
|
782.60
|
13:35:55
|
XLON
|
|
592
|
782.60
|
13:35:55
|
XLON
|
|
171
|
782.60
|
13:35:55
|
XLON
|
|
310
|
782.60
|
13:35:55
|
XLON
|
|
619
|
781.80
|
13:37:12
|
XLON
|
|
375
|
781.80
|
13:37:12
|
XLON
|
|
70
|
782.00
|
13:39:29
|
XLON
|
|
250
|
782.20
|
13:44:41
|
XLON
|
|
235
|
782.20
|
13:44:41
|
XLON
|
|
113
|
782.20
|
13:44:41
|
XLON
|
|
309
|
782.20
|
13:44:41
|
XLON
|
|
108
|
782.20
|
13:44:41
|
XLON
|
|
55
|
782.00
|
13:44:48
|
XLON
|
|
117
|
782.20
|
13:45:45
|
XLON
|
|
111
|
782.20
|
13:45:45
|
XLON
|
|
58
|
782.20
|
13:45:45
|
XLON
|
|
77
|
782.20
|
13:45:45
|
XLON
|
|
111
|
782.20
|
13:45:45
|
XLON
|
|
118
|
782.20
|
13:45:45
|
XLON
|
|
85
|
782.20
|
13:45:45
|
XLON
|
|
99
|
782.00
|
13:46:24
|
XLON
|
|
115
|
782.20
|
13:47:05
|
XLON
|
|
107
|
782.20
|
13:47:05
|
XLON
|
|
107
|
782.20
|
13:47:07
|
XLON
|
|
131
|
782.20
|
13:47:18
|
XLON
|
|
85
|
782.20
|
13:47:18
|
XLON
|
|
117
|
782.20
|
13:47:18
|
XLON
|
|
252
|
782.20
|
13:47:47
|
XLON
|
|
1365
|
782.20
|
13:48:24
|
XLON
|
|
914
|
782.60
|
13:53:03
|
XLON
|
|
309
|
782.60
|
13:54:03
|
XLON
|
|
309
|
782.60
|
13:54:03
|
XLON
|
|
1034
|
783.00
|
13:57:26
|
XLON
|
|
246
|
783.00
|
13:57:26
|
XLON
|
|
128
|
783.00
|
13:57:26
|
XLON
|
|
112
|
783.00
|
13:57:26
|
XLON
|
|
71
|
783.00
|
13:57:26
|
XLON
|
|
1074
|
782.80
|
13:58:44
|
XLON
|
|
696
|
782.80
|
13:58:44
|
XLON
|
|
309
|
782.80
|
13:58:44
|
XLON
|
|
1003
|
782.80
|
14:00:14
|
XLON
|
|
972
|
782.60
|
14:00:14
|
XLON
|
|
318
|
782.20
|
14:00:15
|
XLON
|
|
938
|
782.40
|
14:05:44
|
XLON
|
|
250
|
782.40
|
14:07:06
|
XLON
|
|
124
|
782.40
|
14:07:06
|
XLON
|
|
88
|
782.40
|
14:07:06
|
XLON
|
|
73
|
782.40
|
14:07:06
|
XLON
|
|
206
|
782.40
|
14:07:06
|
XLON
|
|
61
|
782.40
|
14:07:06
|
XLON
|
|
116
|
782.40
|
14:07:06
|
XLON
|
|
73
|
782.40
|
14:07:06
|
XLON
|
|
88
|
782.40
|
14:07:06
|
XLON
|
|
112
|
782.40
|
14:07:06
|
XLON
|
|
78
|
782.40
|
14:07:06
|
XLON
|
|
126
|
782.40
|
14:07:06
|
XLON
|
|
309
|
783.20
|
14:09:45
|
XLON
|
|
109
|
783.20
|
14:09:45
|
XLON
|
|
124
|
783.20
|
14:09:45
|
XLON
|
|
3
|
783.20
|
14:09:45
|
XLON
|
|
515
|
783.20
|
14:09:45
|
XLON
|
|
117
|
783.20
|
14:09:45
|
XLON
|
|
1069
|
783.00
|
14:09:46
|
XLON
|
|
309
|
783.20
|
14:11:49
|
XLON
|
|
465
|
783.00
|
14:11:54
|
XLON
|
|
749
|
783.00
|
14:11:54
|
XLON
|
|
1042
|
782.80
|
14:13:34
|
XLON
|
|
673
|
782.60
|
14:13:35
|
XLON
|
|
349
|
782.60
|
14:13:35
|
XLON
|
|
681
|
782.60
|
14:17:47
|
XLON
|
|
309
|
782.60
|
14:17:47
|
XLON
|
|
73
|
782.60
|
14:17:47
|
XLON
|
|
205
|
782.60
|
14:17:47
|
XLON
|
|
550
|
782.60
|
14:17:47
|
XLON
|
|
424
|
782.40
|
14:18:41
|
XLON
|
|
670
|
782.40
|
14:18:41
|
XLON
|
|
1066
|
782.40
|
14:23:05
|
XLON
|
|
577
|
782.40
|
14:23:05
|
XLON
|
|
309
|
782.40
|
14:23:05
|
XLON
|
|
110
|
783.00
|
14:28:03
|
XLON
|
|
108
|
783.00
|
14:28:03
|
XLON
|
|
124
|
783.00
|
14:28:03
|
XLON
|
|
130
|
783.00
|
14:28:03
|
XLON
|
|
2038
|
783.40
|
14:29:38
|
XLON
|
|
227
|
783.40
|
14:29:38
|
XLON
|
|
129
|
783.40
|
14:29:38
|
XLON
|
|
161
|
783.40
|
14:29:38
|
XLON
|
|
107
|
783.40
|
14:29:38
|
XLON
|
|
224
|
783.40
|
14:29:38
|
XLON
|
|
550
|
783.20
|
14:29:38
|
XLON
|
|
933
|
783.20
|
14:29:38
|
XLON
|
|
975
|
783.00
|
14:30:21
|
XLON
|
|
891
|
782.80
|
14:31:27
|
XLON
|
|
10
|
782.80
|
14:32:01
|
XLON
|
|
563
|
783.00
|
14:34:13
|
XLON
|
|
1457
|
783.00
|
14:34:13
|
XLON
|
|
365
|
783.00
|
14:34:13
|
XLON
|
|
227
|
783.00
|
14:34:13
|
XLON
|
|
560
|
783.00
|
14:34:13
|
XLON
|
|
227
|
783.00
|
14:34:13
|
XLON
|
|
124
|
783.00
|
14:34:13
|
XLON
|
|
248
|
783.00
|
14:34:13
|
XLON
|
|
210
|
783.00
|
14:34:13
|
XLON
|
|
1059
|
782.60
|
14:34:48
|
XLON
|
|
242
|
782.60
|
14:34:48
|
XLON
|
|
226
|
782.60
|
14:34:48
|
XLON
|
|
260
|
782.60
|
14:34:48
|
XLON
|
|
309
|
782.60
|
14:34:48
|
XLON
|
|
604
|
783.20
|
14:36:45
|
XLON
|
|
486
|
783.20
|
14:36:45
|
XLON
|
|
340
|
783.20
|
14:38:05
|
XLON
|
|
756
|
783.20
|
14:38:41
|
XLON
|
|
1047
|
782.80
|
14:41:03
|
XLON
|
|
1067
|
782.80
|
14:41:03
|
XLON
|
|
454
|
782.60
|
14:41:12
|
XLON
|
|
649
|
782.60
|
14:41:12
|
XLON
|
|
282
|
783.20
|
14:46:01
|
XLON
|
|
490
|
783.20
|
14:46:01
|
XLON
|
|
128
|
783.60
|
14:48:32
|
XLON
|
|
117
|
783.60
|
14:48:32
|
XLON
|
|
135
|
783.60
|
14:48:32
|
XLON
|
|
113
|
783.60
|
14:48:32
|
XLON
|
|
187
|
783.60
|
14:48:32
|
XLON
|
|
65
|
783.60
|
14:48:32
|
XLON
|
|
108
|
783.60
|
14:48:32
|
XLON
|
|
119
|
783.60
|
14:48:32
|
XLON
|
|
317
|
783.60
|
14:48:32
|
XLON
|
|
107
|
783.60
|
14:48:32
|
XLON
|
|
115
|
783.60
|
14:48:32
|
XLON
|
|
62
|
783.60
|
14:48:32
|
XLON
|
|
115
|
783.60
|
14:48:32
|
XLON
|
|
62
|
783.60
|
14:48:32
|
XLON
|
|
784
|
783.40
|
14:48:32
|
XLON
|
|
250
|
783.60
|
14:48:32
|
XLON
|
|
122
|
783.60
|
14:48:32
|
XLON
|
|
220
|
783.60
|
14:48:32
|
XLON
|
|
190
|
783.60
|
14:48:32
|
XLON
|
|
121
|
783.60
|
14:48:32
|
XLON
|
|
137
|
783.40
|
14:48:32
|
XLON
|
|
1407
|
783.40
|
14:48:32
|
XLON
|
|
109
|
783.40
|
14:49:32
|
XLON
|
|
954
|
783.40
|
14:49:32
|
XLON
|
|
287
|
783.20
|
14:49:41
|
XLON
|
|
662
|
783.20
|
14:49:41
|
XLON
|
|
912
|
783.20
|
14:49:41
|
XLON
|
|
309
|
782.80
|
14:49:47
|
XLON
|
|
662
|
782.80
|
14:49:54
|
XLON
|
|
999
|
782.60
|
14:51:18
|
XLON
|
|
233
|
782.40
|
14:51:20
|
XLON
|
|
697
|
782.40
|
14:51:20
|
XLON
|
|
298
|
782.20
|
14:54:32
|
XLON
|
|
777
|
782.20
|
14:54:32
|
XLON
|
|
1012
|
782.20
|
14:54:32
|
XLON
|
|
608
|
782.60
|
14:57:39
|
XLON
|
|
927
|
782.40
|
14:58:01
|
XLON
|
|
962
|
782.40
|
14:58:01
|
XLON
|
|
764
|
783.00
|
15:00:30
|
XLON
|
|
128
|
783.00
|
15:00:30
|
XLON
|
|
2
|
783.00
|
15:00:30
|
XLON
|
|
119
|
783.00
|
15:00:30
|
XLON
|
|
980
|
782.80
|
15:00:48
|
XLON
|
|
1013
|
782.80
|
15:00:48
|
XLON
|
|
595
|
782.60
|
15:00:48
|
XLON
|
|
565
|
782.60
|
15:00:50
|
XLON
|
|
988
|
782.40
|
15:03:22
|
XLON
|
|
1023
|
782.40
|
15:03:22
|
XLON
|
|
1060
|
782.00
|
15:04:01
|
XLON
|
|
281
|
781.80
|
15:04:48
|
XLON
|
|
643
|
781.80
|
15:05:30
|
XLON
|
|
1200
|
781.60
|
15:05:43
|
XLON
|
|
987
|
781.40
|
15:06:39
|
XLON
|
|
747
|
781.60
|
15:09:00
|
XLON
|
|
616
|
781.60
|
15:09:00
|
XLON
|
|
300
|
781.60
|
15:09:00
|
XLON
|
|
221
|
781.60
|
15:09:00
|
XLON
|
|
7
|
781.60
|
15:09:00
|
XLON
|
|
330
|
781.60
|
15:09:00
|
XLON
|
|
204
|
781.60
|
15:09:00
|
XLON
|
|
630
|
781.60
|
15:11:00
|
XLON
|
|
884
|
781.60
|
15:11:00
|
XLON
|
|
144
|
781.60
|
15:12:00
|
XLON
|
|
250
|
781.60
|
15:12:00
|
XLON
|
|
707
|
781.60
|
15:12:00
|
XLON
|
|
230
|
782.20
|
15:13:21
|
XLON
|
|
834
|
782.20
|
15:13:23
|
XLON
|
|
340
|
782.20
|
15:14:23
|
XLON
|
|
194
|
782.20
|
15:14:23
|
XLON
|
|
74
|
782.20
|
15:14:23
|
XLON
|
|
130
|
782.20
|
15:14:23
|
XLON
|
|
442
|
782.20
|
15:14:23
|
XLON
|
|
108
|
782.20
|
15:15:23
|
XLON
|
|
196
|
782.20
|
15:15:23
|
XLON
|
|
109
|
782.20
|
15:15:23
|
XLON
|
|
148
|
782.20
|
15:15:23
|
XLON
|
|
1
|
782.20
|
15:15:23
|
XLON
|
|
196
|
782.20
|
15:15:23
|
XLON
|
|
1023
|
782.00
|
15:15:29
|
XLON
|
|
970
|
782.00
|
15:15:29
|
XLON
|
|
1050
|
781.80
|
15:15:32
|
XLON
|
|
542
|
783.00
|
15:20:05
|
XLON
|
|
614
|
783.00
|
15:20:05
|
XLON
|
|
1229
|
782.80
|
15:20:14
|
XLON
|
|
1172
|
782.60
|
15:20:37
|
XLON
|
|
245
|
783.00
|
15:24:05
|
XLON
|
|
163
|
783.00
|
15:24:05
|
XLON
|
|
221
|
783.00
|
15:24:05
|
XLON
|
|
199
|
783.00
|
15:24:05
|
XLON
|
|
109
|
783.40
|
15:26:31
|
XLON
|
|
122
|
783.40
|
15:26:31
|
XLON
|
|
120
|
783.40
|
15:26:31
|
XLON
|
|
85
|
783.40
|
15:26:31
|
XLON
|
|
55
|
783.40
|
15:26:31
|
XLON
|
|
130
|
783.40
|
15:26:31
|
XLON
|
|
104
|
783.40
|
15:26:31
|
XLON
|
|
1255
|
783.40
|
15:26:31
|
XLON
|
|
174
|
783.40
|
15:26:31
|
XLON
|
|
916
|
783.60
|
15:27:29
|
XLON
|
|
900
|
783.60
|
15:27:29
|
XLON
|
|
15
|
783.40
|
15:27:29
|
XLON
|
|
309
|
783.40
|
15:27:29
|
XLON
|
|
120
|
783.40
|
15:27:29
|
XLON
|
|
241
|
783.40
|
15:27:29
|
XLON
|
|
216
|
783.40
|
15:27:29
|
XLON
|
|
280
|
783.40
|
15:27:29
|
XLON
|
|
1041
|
783.80
|
15:31:06
|
XLON
|
|
1009
|
783.80
|
15:31:06
|
XLON
|
|
1390
|
783.60
|
15:31:21
|
XLON
|
|
144
|
783.40
|
15:31:32
|
XLON
|
|
869
|
783.40
|
15:31:32
|
XLON
|
|
309
|
783.40
|
15:35:32
|
XLON
|
|
584
|
783.40
|
15:35:32
|
XLON
|
|
16
|
783.40
|
15:35:32
|
XLON
|
|
530
|
783.40
|
15:35:32
|
XLON
|
|
878
|
783.20
|
15:35:48
|
XLON
|
|
895
|
783.20
|
15:35:48
|
XLON
|
|
1084
|
783.20
|
15:37:05
|
XLON
|
|
1227
|
783.00
|
15:37:05
|
XLON
|
|
4200
|
783.60
|
15:43:16
|
XLON
|
|
886
|
783.60
|
15:43:16
|
XLON
|
|
49
|
783.60
|
15:43:16
|
XLON
|
|
107
|
783.60
|
15:43:16
|
XLON
|
|
309
|
783.60
|
15:43:16
|
XLON
|
|
217
|
783.60
|
15:43:16
|
XLON
|
|
250
|
783.60
|
15:43:16
|
XLON
|
|
1034
|
783.40
|
15:43:49
|
XLON
|
|
1320
|
783.60
|
15:46:24
|
XLON
|
|
1460
|
783.20
|
15:46:24
|
XLON
|
|
907
|
783.00
|
15:46:25
|
XLON
|
|
923
|
783.00
|
15:49:07
|
XLON
|
|
1378
|
782.80
|
15:49:07
|
XLON
|
|
887
|
782.60
|
15:49:08
|
XLON
|
|
996
|
782.40
|
15:49:53
|
XLON
|
|
1524
|
782.60
|
15:52:46
|
XLON
|
|
1
|
782.80
|
15:55:15
|
XLON
|
|
9
|
782.80
|
15:55:15
|
XLON
|
|
143
|
782.80
|
15:55:15
|
XLON
|
|
1
|
782.80
|
15:55:15
|
XLON
|
|
9
|
782.80
|
15:55:15
|
XLON
|
|
8
|
782.80
|
15:55:15
|
XLON
|
|
2
|
782.80
|
15:55:15
|
XLON
|
|
516
|
782.80
|
15:55:15
|
XLON
|
|
62
|
782.80
|
15:55:15
|
XLON
|
|
10
|
782.80
|
15:55:15
|
XLON
|
|
515
|
782.80
|
15:56:07
|
XLON
|
|
515
|
782.80
|
15:56:07
|
XLON
|
|
133
|
782.80
|
15:56:21
|
XLON
|
|
385
|
782.80
|
15:56:21
|
XLON
|
|
166
|
782.80
|
15:56:21
|
XLON
|
|
656
|
782.80
|
15:56:21
|
XLON
|
|
1063
|
782.80
|
15:57:23
|
XLON
|
|
874
|
782.80
|
15:57:23
|
XLON
|
|
923
|
782.80
|
15:59:49
|
XLON
|
|
1081
|
782.80
|
15:59:49
|
XLON
|
|
1042
|
782.80
|
15:59:49
|
XLON
|
|
6035
|
783.20
|
16:03:49
|
XLON
|
|
1392
|
783.00
|
16:03:49
|
XLON
|
|
309
|
782.60
|
16:03:49
|
XLON
|
|
262
|
782.60
|
16:06:53
|
XLON
|
|
974
|
782.60
|
16:06:53
|
XLON
|
|
1181
|
782.60
|
16:06:53
|
XLON
|
|
904
|
782.80
|
16:07:00
|
XLON
|
|
112
|
782.80
|
16:07:00
|
XLON
|
|
1448
|
782.60
|
16:07:23
|
XLON
|
|
647
|
782.60
|
16:08:23
|
XLON
|
|
204
|
782.60
|
16:08:23
|
XLON
|
|
189
|
782.60
|
16:08:23
|
XLON
|
|
25
|
782.60
|
16:08:23
|
XLON
|
|
261
|
782.60
|
16:09:23
|
XLON
|
|
487
|
782.60
|
16:09:23
|
XLON
|
|
81
|
782.60
|
16:09:23
|
XLON
|
|
218
|
782.60
|
16:09:23
|
XLON
|
|
107
|
782.60
|
16:09:23
|
XLON
|
|
309
|
782.60
|
16:09:23
|
XLON
|
|
298
|
782.60
|
16:09:23
|
XLON
|
|
958
|
782.40
|
16:09:23
|
XLON
|
|
217
|
782.40
|
16:10:23
|
XLON
|
|
223
|
782.40
|
16:10:23
|
XLON
|
|
242
|
782.40
|
16:10:23
|
XLON
|
|
117
|
782.40
|
16:10:23
|
XLON
|
|
124
|
782.40
|
16:10:23
|
XLON
|
|
1035
|
782.20
|
16:10:23
|
XLON
|
|
1020
|
782.00
|
16:11:09
|
XLON
|
|
886
|
782.00
|
16:12:22
|
XLON
|
|
1077
|
782.00
|
16:12:22
|
XLON
|
|
260
|
781.80
|
16:13:02
|
XLON
|
|
115
|
781.80
|
16:13:20
|
XLON
|
|
890
|
781.80
|
16:13:20
|
XLON
|
|
309
|
781.80
|
16:13:20
|
XLON
|
|
492
|
781.80
|
16:13:20
|
XLON
|
|
972
|
781.60
|
16:14:05
|
XLON
|
|
540
|
781.60
|
16:15:05
|
XLON
|
|
61
|
781.60
|
16:15:05
|
XLON
|
|
225
|
781.60
|
16:15:05
|
XLON
|
|
555
|
781.60
|
16:15:05
|
XLON
|
|
330
|
781.60
|
16:15:05
|
XLON
|
|
74
|
781.60
|
16:16:23
|
XLON
|
|
410
|
781.60
|
16:16:23
|
XLON
|
|
628
|
781.60
|
16:16:23
|
XLON
|
|
554
|
781.60
|
16:16:23
|
XLON
|
|
97
|
781.60
|
16:16:23
|
XLON
|
|
555
|
781.60
|
16:16:23
|
XLON
|
|
124
|
781.60
|
16:16:23
|
XLON
|
|
1
|
781.60
|
16:16:23
|
XLON
|
|
1091
|
781.40
|
16:16:35
|
XLON
|
|
900
|
781.20
|
16:16:45
|
XLON
|
|
1320
|
780.80
|
16:18:06
|
XLON
|
|
375
|
780.60
|
16:18:51
|
XLON
|
|
1055
|
780.60
|
16:19:22
|
XLON
|
|
663
|
780.60
|
16:19:22
|
XLON
|
|
1057
|
780.40
|
16:19:51
|
XLON
|
|
2884
|
780.40
|
16:22:02
|
XLON
|
|
2010
|
780.40
|
16:22:02
|
XLON
|
|
938
|
780.40
|
16:22:02
|
XLON
|
|
206
|
780.60
|
16:22:32
|
XLON
|
|
580
|
780.60
|
16:22:32
|
XLON
|
|
204
|
780.80
|
16:22:33
|
XLON
|
|
27
|
780.80
|
16:22:33
|
XLON
|
|
332
|
780.80
|
16:22:33
|
XLON
|
|
631
|
780.80
|
16:22:33
|
XLON
|
|
514
|
780.80
|
16:22:33
|
XLON
|
|
530
|
780.80
|
16:22:33
|
XLON
|
|
731
|
781.00
|
16:22:54
|
XLON
|
|
11
|
781.00
|
16:22:54
|
XLON
|
|
3
|
781.00
|
16:22:58
|
XLON
|
|
290
|
781.20
|
16:23:44
|
XLON
|
|
119
|
781.20
|
16:23:44
|
XLON
|
|
118
|
781.20
|
16:23:44
|
XLON
|
|
604
|
781.20
|
16:23:44
|
XLON
|
|
126
|
781.20
|
16:23:44
|
XLON
|
|
118
|
781.20
|
16:23:44
|
XLON
|
|
115
|
781.20
|
16:23:44
|
XLON
|
|
124
|
781.20
|
16:23:44
|
XLON
|
|
112
|
781.20
|
16:23:44
|
XLON
|
|
115
|
781.20
|
16:23:44
|
XLON
|
|
2
|
781.20
|
16:23:44
|
XLON
|
|
437
|
781.20
|
16:23:44
|
XLON
|
|
34
|
781.20
|
16:23:44
|
XLON
|
|
201
|
781.40
|
16:23:45
|
XLON
|
|
68
|
781.40
|
16:23:45
|
XLON
|
|
35
|
781.40
|
16:23:45
|
XLON
|
|
943
|
781.40
|
16:23:45
|
XLON
|
|
235
|
781.20
|
16:24:32
|
XLON
|
|
304
|
781.20
|
16:24:32
|
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
POSTMMRTMTTBBFA
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
