Auto Trader Group plc Transaction in Own Shares
2025年1月28日 - 2:14AM
RNS Regulatory News
RNS Number : 8485U
Auto Trader Group plc
27 January 2025
27 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 27 January 2025 it purchased through
Deutsche Numis the following number of its ordinary shares for
Cancellation at an average price of 768.2907p per share:
Number of
ordinary shares purchased:
|
350,000
|
Highest purchase price
paid per share:
|
774.00p
|
Lowest purchase price
paid per share:
|
763.80p
|
Following the above transaction, the
Company has 891,535,966 ordinary shares in issue and holds
4,749,678 ordinary shares in treasury. Therefore the total number
of voting rights in the Company is 886,786,288 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
|
917
|
766.20
|
08:16:28
|
XLON
|
23
|
766.20
|
08:16:28
|
XLON
|
700
|
766.00
|
08:16:39
|
XLON
|
103
|
766.00
|
08:16:39
|
XLON
|
848
|
765.60
|
08:19:08
|
XLON
|
795
|
765.40
|
08:21:02
|
XLON
|
700
|
764.60
|
08:21:58
|
XLON
|
85
|
764.60
|
08:21:58
|
XLON
|
884
|
765.00
|
08:22:38
|
XLON
|
132
|
767.40
|
08:26:18
|
XLON
|
700
|
767.40
|
08:26:18
|
XLON
|
107
|
767.40
|
08:26:18
|
XLON
|
825
|
767.40
|
08:27:32
|
XLON
|
377
|
767.40
|
08:29:21
|
XLON
|
499
|
767.40
|
08:29:21
|
XLON
|
534
|
767.20
|
08:29:26
|
XLON
|
274
|
767.20
|
08:29:26
|
XLON
|
917
|
766.60
|
08:30:35
|
XLON
|
452
|
765.80
|
08:30:48
|
XLON
|
526
|
765.80
|
08:30:48
|
XLON
|
74
|
765.80
|
08:30:48
|
XLON
|
478
|
766.80
|
08:31:56
|
XLON
|
295
|
766.80
|
08:31:56
|
XLON
|
78
|
769.60
|
08:37:40
|
XLON
|
263
|
770.00
|
08:37:40
|
XLON
|
136
|
770.00
|
08:37:40
|
XLON
|
449
|
770.00
|
08:37:40
|
XLON
|
188
|
769.80
|
08:37:45
|
XLON
|
768
|
769.80
|
08:37:45
|
XLON
|
801
|
769.60
|
08:37:45
|
XLON
|
992
|
769.20
|
08:38:10
|
XLON
|
1038
|
768.80
|
08:38:30
|
XLON
|
907
|
768.60
|
08:38:30
|
XLON
|
785
|
768.80
|
08:43:16
|
XLON
|
348
|
768.20
|
08:43:57
|
XLON
|
567
|
768.20
|
08:43:57
|
XLON
|
878
|
768.00
|
08:48:00
|
XLON
|
796
|
767.60
|
08:48:51
|
XLON
|
595
|
765.60
|
08:52:41
|
XLON
|
336
|
765.60
|
08:52:41
|
XLON
|
850
|
765.60
|
08:54:37
|
XLON
|
80
|
765.60
|
08:54:37
|
XLON
|
858
|
765.60
|
08:56:29
|
XLON
|
863
|
765.40
|
08:56:33
|
XLON
|
800
|
765.20
|
08:56:35
|
XLON
|
833
|
765.20
|
08:58:04
|
XLON
|
927
|
765.20
|
08:58:04
|
XLON
|
514
|
764.80
|
08:58:17
|
XLON
|
555
|
764.80
|
08:58:17
|
XLON
|
956
|
765.00
|
09:00:37
|
XLON
|
700
|
764.60
|
09:00:37
|
XLON
|
153
|
764.60
|
09:00:37
|
XLON
|
773
|
763.80
|
09:03:19
|
XLON
|
293
|
764.20
|
09:04:04
|
XLON
|
536
|
764.20
|
09:04:04
|
XLON
|
389
|
764.80
|
09:04:34
|
XLON
|
551
|
764.80
|
09:04:34
|
XLON
|
933
|
765.00
|
09:05:23
|
XLON
|
114
|
766.20
|
09:08:30
|
XLON
|
1565
|
766.20
|
09:08:48
|
XLON
|
854
|
766.00
|
09:11:04
|
XLON
|
878
|
765.80
|
09:11:55
|
XLON
|
454
|
765.80
|
09:13:55
|
XLON
|
471
|
765.80
|
09:13:55
|
XLON
|
850
|
765.40
|
09:14:00
|
XLON
|
609
|
764.60
|
09:15:35
|
XLON
|
319
|
764.60
|
09:15:35
|
XLON
|
817
|
764.60
|
09:18:58
|
XLON
|
659
|
764.40
|
09:21:00
|
XLON
|
263
|
764.40
|
09:21:00
|
XLON
|
772
|
764.00
|
09:21:17
|
XLON
|
1048
|
764.60
|
09:24:31
|
XLON
|
11
|
764.60
|
09:24:31
|
XLON
|
436
|
764.60
|
09:24:31
|
XLON
|
447
|
764.60
|
09:24:31
|
XLON
|
927
|
764.60
|
09:25:00
|
XLON
|
919
|
765.00
|
09:26:12
|
XLON
|
889
|
765.00
|
09:27:17
|
XLON
|
212
|
764.80
|
09:28:25
|
XLON
|
276
|
764.80
|
09:28:25
|
XLON
|
337
|
764.80
|
09:28:25
|
XLON
|
550
|
764.40
|
09:34:35
|
XLON
|
199
|
764.40
|
09:34:35
|
XLON
|
659
|
764.40
|
09:34:35
|
XLON
|
848
|
764.80
|
09:36:55
|
XLON
|
893
|
764.80
|
09:37:55
|
XLON
|
740
|
765.20
|
09:39:50
|
XLON
|
188
|
765.20
|
09:39:50
|
XLON
|
850
|
764.60
|
09:41:02
|
XLON
|
158
|
764.60
|
09:42:18
|
XLON
|
35
|
764.60
|
09:42:18
|
XLON
|
875
|
764.80
|
09:43:06
|
XLON
|
782
|
765.20
|
09:43:14
|
XLON
|
830
|
765.00
|
09:43:20
|
XLON
|
115
|
765.00
|
09:43:22
|
XLON
|
2448
|
765.40
|
09:46:45
|
XLON
|
949
|
765.60
|
09:50:04
|
XLON
|
1071
|
765.40
|
09:50:10
|
XLON
|
538
|
766.20
|
09:52:24
|
XLON
|
316
|
766.20
|
09:52:24
|
XLON
|
316
|
766.20
|
09:52:24
|
XLON
|
792
|
766.20
|
09:52:24
|
XLON
|
902
|
767.00
|
09:55:28
|
XLON
|
919
|
766.80
|
09:55:29
|
XLON
|
851
|
765.60
|
09:59:52
|
XLON
|
814
|
765.00
|
10:02:52
|
XLON
|
940
|
764.40
|
10:04:55
|
XLON
|
421
|
765.60
|
10:15:45
|
XLON
|
421
|
765.60
|
10:15:45
|
XLON
|
380
|
765.40
|
10:15:56
|
XLON
|
580
|
765.40
|
10:15:56
|
XLON
|
790
|
765.40
|
10:15:56
|
XLON
|
791
|
765.60
|
10:34:40
|
XLON
|
951
|
765.40
|
10:39:11
|
XLON
|
424
|
765.20
|
10:40:31
|
XLON
|
431
|
765.20
|
10:40:31
|
XLON
|
867
|
764.60
|
10:40:40
|
XLON
|
861
|
764.80
|
10:42:45
|
XLON
|
523
|
764.80
|
10:46:33
|
XLON
|
297
|
764.80
|
10:46:33
|
XLON
|
71
|
765.20
|
10:51:12
|
XLON
|
756
|
765.20
|
10:51:12
|
XLON
|
309
|
765.20
|
10:51:12
|
XLON
|
642
|
765.20
|
10:51:12
|
XLON
|
522
|
764.80
|
10:52:03
|
XLON
|
365
|
764.80
|
10:52:03
|
XLON
|
792
|
765.00
|
10:56:05
|
XLON
|
309
|
764.40
|
11:00:12
|
XLON
|
619
|
764.40
|
11:00:12
|
XLON
|
880
|
764.80
|
11:10:09
|
XLON
|
619
|
766.40
|
11:19:03
|
XLON
|
299
|
766.40
|
11:19:03
|
XLON
|
550
|
766.40
|
11:19:03
|
XLON
|
240
|
767.20
|
11:25:11
|
XLON
|
65
|
767.20
|
11:28:50
|
XLON
|
806
|
767.20
|
11:28:50
|
XLON
|
565
|
767.20
|
11:28:50
|
XLON
|
717
|
767.00
|
11:29:31
|
XLON
|
116
|
767.00
|
11:29:31
|
XLON
|
74
|
767.60
|
11:40:36
|
XLON
|
876
|
767.60
|
11:40:36
|
XLON
|
945
|
767.40
|
11:40:38
|
XLON
|
807
|
767.00
|
11:41:35
|
XLON
|
132
|
766.80
|
11:47:04
|
XLON
|
777
|
766.80
|
11:47:04
|
XLON
|
550
|
766.60
|
11:47:04
|
XLON
|
206
|
766.80
|
11:47:04
|
XLON
|
125
|
766.80
|
11:47:04
|
XLON
|
118
|
766.80
|
11:47:04
|
XLON
|
198
|
766.80
|
11:47:04
|
XLON
|
119
|
766.80
|
11:47:04
|
XLON
|
134
|
766.80
|
11:47:04
|
XLON
|
350
|
766.80
|
11:47:04
|
XLON
|
757
|
766.80
|
11:51:06
|
XLON
|
41
|
766.80
|
11:51:06
|
XLON
|
114
|
766.40
|
11:52:04
|
XLON
|
10
|
766.40
|
11:52:04
|
XLON
|
831
|
766.40
|
11:52:04
|
XLON
|
674
|
766.00
|
11:59:05
|
XLON
|
213
|
766.00
|
11:59:05
|
XLON
|
936
|
765.80
|
11:59:20
|
XLON
|
843
|
767.60
|
12:05:18
|
XLON
|
920
|
767.60
|
12:07:46
|
XLON
|
893
|
767.80
|
12:09:02
|
XLON
|
899
|
767.80
|
12:09:02
|
XLON
|
26
|
767.80
|
12:10:59
|
XLON
|
799
|
767.80
|
12:10:59
|
XLON
|
309
|
767.80
|
12:13:27
|
XLON
|
337
|
767.80
|
12:13:27
|
XLON
|
292
|
767.80
|
12:13:27
|
XLON
|
1084
|
767.60
|
12:13:50
|
XLON
|
901
|
767.40
|
12:15:24
|
XLON
|
451
|
767.20
|
12:19:37
|
XLON
|
451
|
767.20
|
12:19:37
|
XLON
|
880
|
767.00
|
12:22:13
|
XLON
|
10
|
767.40
|
12:23:49
|
XLON
|
1492
|
768.00
|
12:26:58
|
XLON
|
1145
|
768.00
|
12:26:58
|
XLON
|
802
|
767.80
|
12:26:59
|
XLON
|
211
|
767.80
|
12:26:59
|
XLON
|
810
|
767.80
|
12:26:59
|
XLON
|
700
|
767.40
|
12:27:02
|
XLON
|
228
|
767.40
|
12:27:02
|
XLON
|
78
|
767.40
|
12:34:17
|
XLON
|
816
|
767.40
|
12:34:17
|
XLON
|
939
|
767.40
|
12:34:17
|
XLON
|
1316
|
767.20
|
12:35:03
|
XLON
|
1035
|
768.20
|
12:37:15
|
XLON
|
10
|
768.20
|
12:37:15
|
XLON
|
152
|
768.20
|
12:37:15
|
XLON
|
176
|
768.80
|
12:42:28
|
XLON
|
63
|
768.80
|
12:42:28
|
XLON
|
134
|
768.80
|
12:42:28
|
XLON
|
142
|
768.80
|
12:42:28
|
XLON
|
157
|
768.80
|
12:42:28
|
XLON
|
67
|
768.80
|
12:42:28
|
XLON
|
157
|
768.80
|
12:42:48
|
XLON
|
67
|
768.80
|
12:42:48
|
XLON
|
135
|
768.80
|
12:42:48
|
XLON
|
135
|
768.80
|
12:42:48
|
XLON
|
124
|
768.80
|
12:42:48
|
XLON
|
807
|
768.60
|
12:43:31
|
XLON
|
964
|
768.40
|
12:43:35
|
XLON
|
836
|
768.20
|
12:43:38
|
XLON
|
92
|
768.20
|
12:43:38
|
XLON
|
292
|
768.00
|
12:43:40
|
XLON
|
491
|
768.00
|
12:43:40
|
XLON
|
859
|
767.80
|
12:48:18
|
XLON
|
860
|
767.20
|
12:50:50
|
XLON
|
814
|
766.80
|
12:52:14
|
XLON
|
803
|
766.80
|
12:55:11
|
XLON
|
826
|
766.60
|
12:56:05
|
XLON
|
137
|
766.40
|
12:59:05
|
XLON
|
734
|
766.40
|
12:59:05
|
XLON
|
231
|
767.00
|
13:01:23
|
XLON
|
563
|
767.00
|
13:01:23
|
XLON
|
878
|
766.80
|
13:01:34
|
XLON
|
914
|
766.60
|
13:01:36
|
XLON
|
700
|
766.40
|
13:06:01
|
XLON
|
122
|
766.40
|
13:06:01
|
XLON
|
844
|
766.20
|
13:06:09
|
XLON
|
792
|
766.00
|
13:07:41
|
XLON
|
916
|
766.00
|
13:12:07
|
XLON
|
478
|
765.80
|
13:14:13
|
XLON
|
349
|
765.80
|
13:14:13
|
XLON
|
294
|
765.20
|
13:19:01
|
XLON
|
582
|
765.20
|
13:19:01
|
XLON
|
552
|
765.60
|
13:23:01
|
XLON
|
455
|
765.60
|
13:23:01
|
XLON
|
640
|
765.60
|
13:23:01
|
XLON
|
274
|
765.60
|
13:23:01
|
XLON
|
193
|
765.40
|
13:25:52
|
XLON
|
59
|
765.40
|
13:25:52
|
XLON
|
569
|
765.40
|
13:25:52
|
XLON
|
86
|
765.40
|
13:25:52
|
XLON
|
15
|
765.60
|
13:29:16
|
XLON
|
223
|
765.60
|
13:29:16
|
XLON
|
1547
|
765.80
|
13:31:35
|
XLON
|
916
|
765.80
|
13:31:35
|
XLON
|
197
|
765.60
|
13:31:52
|
XLON
|
1130
|
765.60
|
13:31:52
|
XLON
|
539
|
765.20
|
13:32:00
|
XLON
|
351
|
765.20
|
13:32:00
|
XLON
|
800
|
764.80
|
13:32:35
|
XLON
|
820
|
765.00
|
13:37:03
|
XLON
|
625
|
765.00
|
13:42:27
|
XLON
|
192
|
765.00
|
13:42:27
|
XLON
|
903
|
765.00
|
13:42:27
|
XLON
|
3
|
765.00
|
13:42:27
|
XLON
|
210
|
765.00
|
13:42:27
|
XLON
|
677
|
765.00
|
13:42:27
|
XLON
|
850
|
765.00
|
13:45:16
|
XLON
|
124
|
765.80
|
13:51:48
|
XLON
|
140
|
765.80
|
13:51:48
|
XLON
|
116
|
765.80
|
13:51:58
|
XLON
|
46
|
765.80
|
13:51:58
|
XLON
|
121
|
765.80
|
13:51:58
|
XLON
|
45
|
766.20
|
13:54:44
|
XLON
|
904
|
766.40
|
13:55:14
|
XLON
|
1465
|
766.60
|
13:55:20
|
XLON
|
117
|
767.20
|
13:56:22
|
XLON
|
50
|
767.20
|
13:56:22
|
XLON
|
42
|
767.20
|
13:56:22
|
XLON
|
130
|
767.20
|
13:56:22
|
XLON
|
136
|
767.20
|
13:56:22
|
XLON
|
143
|
767.20
|
13:56:22
|
XLON
|
924
|
767.20
|
13:58:15
|
XLON
|
855
|
767.20
|
13:58:15
|
XLON
|
486
|
767.80
|
14:00:46
|
XLON
|
229
|
767.80
|
14:00:46
|
XLON
|
547
|
767.80
|
14:00:46
|
XLON
|
676
|
767.80
|
14:00:46
|
XLON
|
700
|
768.20
|
14:03:17
|
XLON
|
146
|
768.20
|
14:03:17
|
XLON
|
309
|
768.00
|
14:03:35
|
XLON
|
1301
|
768.00
|
14:03:35
|
XLON
|
805
|
768.00
|
14:04:35
|
XLON
|
402
|
767.80
|
14:05:33
|
XLON
|
424
|
767.80
|
14:05:33
|
XLON
|
881
|
768.00
|
14:09:00
|
XLON
|
789
|
768.00
|
14:12:33
|
XLON
|
1658
|
768.00
|
14:12:33
|
XLON
|
854
|
768.00
|
14:12:33
|
XLON
|
13
|
768.40
|
14:15:05
|
XLON
|
854
|
768.20
|
14:15:40
|
XLON
|
794
|
768.20
|
14:15:40
|
XLON
|
302
|
768.20
|
14:15:40
|
XLON
|
700
|
768.20
|
14:17:00
|
XLON
|
240
|
768.20
|
14:17:00
|
XLON
|
652
|
768.00
|
14:17:22
|
XLON
|
481
|
768.00
|
14:17:22
|
XLON
|
813
|
768.00
|
14:17:22
|
XLON
|
855
|
767.80
|
14:19:29
|
XLON
|
41
|
767.80
|
14:19:29
|
XLON
|
1186
|
767.60
|
14:20:12
|
XLON
|
997
|
767.40
|
14:20:19
|
XLON
|
918
|
767.20
|
14:20:20
|
XLON
|
844
|
767.60
|
14:22:34
|
XLON
|
875
|
767.40
|
14:22:50
|
XLON
|
73
|
767.40
|
14:22:50
|
XLON
|
926
|
767.20
|
14:24:16
|
XLON
|
475
|
767.00
|
14:24:21
|
XLON
|
349
|
767.00
|
14:24:21
|
XLON
|
106
|
767.40
|
14:29:18
|
XLON
|
212
|
767.40
|
14:29:18
|
XLON
|
123
|
767.40
|
14:29:18
|
XLON
|
812
|
767.40
|
14:29:23
|
XLON
|
1856
|
768.40
|
14:32:16
|
XLON
|
550
|
768.40
|
14:32:16
|
XLON
|
362
|
768.40
|
14:32:16
|
XLON
|
139
|
768.40
|
14:32:16
|
XLON
|
129
|
768.40
|
14:32:16
|
XLON
|
764
|
768.40
|
14:32:16
|
XLON
|
501
|
768.20
|
14:32:17
|
XLON
|
501
|
768.20
|
14:32:17
|
XLON
|
914
|
768.00
|
14:33:00
|
XLON
|
836
|
767.60
|
14:34:14
|
XLON
|
827
|
767.40
|
14:35:04
|
XLON
|
64
|
767.40
|
14:35:52
|
XLON
|
891
|
767.40
|
14:35:52
|
XLON
|
846
|
767.60
|
14:37:35
|
XLON
|
827
|
767.60
|
14:37:35
|
XLON
|
726
|
767.60
|
14:37:35
|
XLON
|
238
|
767.60
|
14:37:35
|
XLON
|
1011
|
768.40
|
14:40:01
|
XLON
|
542
|
768.40
|
14:40:01
|
XLON
|
692
|
768.40
|
14:40:01
|
XLON
|
983
|
768.20
|
14:40:31
|
XLON
|
837
|
768.20
|
14:42:45
|
XLON
|
1582
|
768.20
|
14:42:45
|
XLON
|
881
|
768.20
|
14:44:48
|
XLON
|
431
|
768.00
|
14:45:02
|
XLON
|
690
|
768.00
|
14:45:02
|
XLON
|
782
|
768.00
|
14:45:02
|
XLON
|
891
|
768.80
|
14:46:30
|
XLON
|
1007
|
768.60
|
14:47:03
|
XLON
|
231
|
768.60
|
14:47:03
|
XLON
|
852
|
768.60
|
14:47:03
|
XLON
|
219
|
768.80
|
14:47:38
|
XLON
|
78
|
768.80
|
14:47:38
|
XLON
|
94
|
768.80
|
14:47:38
|
XLON
|
876
|
768.60
|
14:48:22
|
XLON
|
126
|
768.60
|
14:49:30
|
XLON
|
127
|
768.60
|
14:49:30
|
XLON
|
120
|
768.60
|
14:49:30
|
XLON
|
267
|
768.60
|
14:49:30
|
XLON
|
114
|
768.60
|
14:49:30
|
XLON
|
95
|
768.60
|
14:49:30
|
XLON
|
139
|
768.60
|
14:49:30
|
XLON
|
267
|
768.60
|
14:49:30
|
XLON
|
95
|
768.60
|
14:49:30
|
XLON
|
114
|
768.60
|
14:49:30
|
XLON
|
136
|
768.60
|
14:49:30
|
XLON
|
267
|
768.60
|
14:49:30
|
XLON
|
95
|
768.60
|
14:49:30
|
XLON
|
114
|
768.60
|
14:49:30
|
XLON
|
865
|
768.40
|
14:50:23
|
XLON
|
816
|
768.40
|
14:50:23
|
XLON
|
1399
|
768.40
|
14:50:24
|
XLON
|
1081
|
768.20
|
14:50:30
|
XLON
|
22
|
768.20
|
14:50:30
|
XLON
|
22
|
768.20
|
14:50:30
|
XLON
|
1144
|
768.00
|
14:50:31
|
XLON
|
46
|
768.40
|
14:53:10
|
XLON
|
254
|
768.40
|
14:53:10
|
XLON
|
91
|
768.40
|
14:53:10
|
XLON
|
109
|
768.40
|
14:53:10
|
XLON
|
127
|
768.40
|
14:53:10
|
XLON
|
140
|
768.40
|
14:53:10
|
XLON
|
127
|
768.40
|
14:53:10
|
XLON
|
254
|
768.40
|
14:53:10
|
XLON
|
91
|
768.40
|
14:53:10
|
XLON
|
109
|
768.40
|
14:53:10
|
XLON
|
1091
|
768.40
|
14:53:32
|
XLON
|
852
|
768.80
|
14:54:46
|
XLON
|
1160
|
768.60
|
14:55:20
|
XLON
|
1231
|
768.40
|
14:55:35
|
XLON
|
550
|
768.40
|
14:55:35
|
XLON
|
111
|
768.40
|
14:55:35
|
XLON
|
266
|
768.40
|
14:55:35
|
XLON
|
389
|
768.20
|
14:55:41
|
XLON
|
494
|
768.20
|
14:55:41
|
XLON
|
893
|
767.60
|
14:55:50
|
XLON
|
826
|
768.20
|
14:57:24
|
XLON
|
488
|
769.40
|
14:59:08
|
XLON
|
905
|
769.40
|
14:59:08
|
XLON
|
31
|
769.40
|
14:59:08
|
XLON
|
549
|
769.40
|
14:59:08
|
XLON
|
947
|
769.40
|
15:00:09
|
XLON
|
112
|
769.40
|
15:01:48
|
XLON
|
952
|
769.60
|
15:02:02
|
XLON
|
137
|
769.60
|
15:02:44
|
XLON
|
131
|
769.60
|
15:02:44
|
XLON
|
439
|
769.60
|
15:02:44
|
XLON
|
263
|
769.60
|
15:02:44
|
XLON
|
94
|
769.60
|
15:02:44
|
XLON
|
112
|
769.60
|
15:02:44
|
XLON
|
43
|
769.60
|
15:02:45
|
XLON
|
112
|
769.60
|
15:02:45
|
XLON
|
194
|
769.80
|
15:03:48
|
XLON
|
550
|
769.80
|
15:03:52
|
XLON
|
285
|
770.00
|
15:04:28
|
XLON
|
317
|
770.00
|
15:04:28
|
XLON
|
317
|
770.00
|
15:04:28
|
XLON
|
550
|
770.00
|
15:04:28
|
XLON
|
798
|
769.80
|
15:04:40
|
XLON
|
173
|
769.80
|
15:04:40
|
XLON
|
684
|
769.80
|
15:04:40
|
XLON
|
903
|
769.60
|
15:05:09
|
XLON
|
952
|
769.40
|
15:05:27
|
XLON
|
114
|
769.00
|
15:05:38
|
XLON
|
175
|
769.00
|
15:06:44
|
XLON
|
544
|
769.00
|
15:06:44
|
XLON
|
539
|
768.80
|
15:07:30
|
XLON
|
466
|
768.80
|
15:07:30
|
XLON
|
121
|
768.60
|
15:08:37
|
XLON
|
125
|
768.60
|
15:08:37
|
XLON
|
137
|
768.60
|
15:08:41
|
XLON
|
136
|
768.60
|
15:08:41
|
XLON
|
128
|
768.60
|
15:08:41
|
XLON
|
915
|
768.40
|
15:08:51
|
XLON
|
869
|
768.00
|
15:09:01
|
XLON
|
950
|
768.20
|
15:11:22
|
XLON
|
919
|
768.20
|
15:11:22
|
XLON
|
2
|
768.20
|
15:11:22
|
XLON
|
118
|
768.20
|
15:11:35
|
XLON
|
1136
|
768.00
|
15:11:59
|
XLON
|
1178
|
767.80
|
15:12:12
|
XLON
|
933
|
768.00
|
15:13:48
|
XLON
|
882
|
768.00
|
15:13:48
|
XLON
|
833
|
767.80
|
15:15:18
|
XLON
|
1007
|
767.40
|
15:15:44
|
XLON
|
954
|
767.00
|
15:16:24
|
XLON
|
550
|
767.00
|
15:16:24
|
XLON
|
290
|
767.00
|
15:16:24
|
XLON
|
107
|
767.00
|
15:16:24
|
XLON
|
877
|
766.60
|
15:18:47
|
XLON
|
131
|
767.20
|
15:20:18
|
XLON
|
131
|
767.20
|
15:20:18
|
XLON
|
6
|
767.20
|
15:20:18
|
XLON
|
56
|
767.80
|
15:21:53
|
XLON
|
130
|
767.80
|
15:21:53
|
XLON
|
144
|
767.80
|
15:21:53
|
XLON
|
122
|
767.80
|
15:21:53
|
XLON
|
120
|
767.80
|
15:21:53
|
XLON
|
117
|
767.80
|
15:21:53
|
XLON
|
129
|
767.80
|
15:21:53
|
XLON
|
128
|
767.80
|
15:21:53
|
XLON
|
120
|
767.80
|
15:21:53
|
XLON
|
120
|
767.80
|
15:21:53
|
XLON
|
144
|
767.80
|
15:21:53
|
XLON
|
131
|
767.80
|
15:21:53
|
XLON
|
56
|
767.80
|
15:21:53
|
XLON
|
117
|
767.80
|
15:21:53
|
XLON
|
124
|
767.80
|
15:21:53
|
XLON
|
134
|
767.80
|
15:22:24
|
XLON
|
120
|
767.80
|
15:22:24
|
XLON
|
98
|
767.80
|
15:22:24
|
XLON
|
120
|
768.00
|
15:23:05
|
XLON
|
131
|
768.00
|
15:23:05
|
XLON
|
126
|
768.00
|
15:23:05
|
XLON
|
811
|
768.00
|
15:23:28
|
XLON
|
930
|
768.00
|
15:23:28
|
XLON
|
99
|
768.00
|
15:23:28
|
XLON
|
1126
|
767.80
|
15:24:23
|
XLON
|
254
|
768.20
|
15:26:27
|
XLON
|
108
|
768.20
|
15:26:27
|
XLON
|
90
|
768.20
|
15:26:27
|
XLON
|
125
|
768.20
|
15:26:27
|
XLON
|
143
|
768.20
|
15:26:27
|
XLON
|
120
|
768.20
|
15:26:27
|
XLON
|
258
|
768.20
|
15:26:45
|
XLON
|
192
|
768.20
|
15:26:45
|
XLON
|
68
|
768.20
|
15:26:45
|
XLON
|
82
|
768.20
|
15:26:45
|
XLON
|
107
|
768.20
|
15:26:45
|
XLON
|
146
|
768.20
|
15:26:45
|
XLON
|
62
|
768.20
|
15:26:45
|
XLON
|
849
|
768.00
|
15:26:58
|
XLON
|
906
|
768.00
|
15:26:58
|
XLON
|
550
|
768.80
|
15:29:06
|
XLON
|
176
|
768.80
|
15:29:06
|
XLON
|
128
|
769.00
|
15:29:06
|
XLON
|
44
|
769.00
|
15:29:06
|
XLON
|
233
|
768.80
|
15:29:20
|
XLON
|
1471
|
768.80
|
15:29:20
|
XLON
|
147
|
768.60
|
15:30:29
|
XLON
|
266
|
768.60
|
15:30:29
|
XLON
|
748
|
768.60
|
15:30:29
|
XLON
|
928
|
768.60
|
15:32:29
|
XLON
|
127
|
769.00
|
15:33:36
|
XLON
|
134
|
769.00
|
15:33:36
|
XLON
|
123
|
769.00
|
15:33:36
|
XLON
|
68
|
769.00
|
15:33:36
|
XLON
|
141
|
769.00
|
15:33:36
|
XLON
|
126
|
769.00
|
15:33:36
|
XLON
|
205
|
769.00
|
15:33:36
|
XLON
|
73
|
769.00
|
15:33:36
|
XLON
|
88
|
769.00
|
15:33:36
|
XLON
|
126
|
769.00
|
15:33:36
|
XLON
|
218
|
769.00
|
15:33:36
|
XLON
|
78
|
769.00
|
15:33:36
|
XLON
|
93
|
769.00
|
15:33:36
|
XLON
|
117
|
769.00
|
15:33:36
|
XLON
|
129
|
769.00
|
15:33:36
|
XLON
|
70
|
769.20
|
15:33:56
|
XLON
|
84
|
769.20
|
15:33:56
|
XLON
|
370
|
769.00
|
15:34:25
|
XLON
|
194
|
769.40
|
15:35:28
|
XLON
|
454
|
769.40
|
15:35:28
|
XLON
|
251
|
769.40
|
15:35:28
|
XLON
|
953
|
769.40
|
15:36:14
|
XLON
|
857
|
769.40
|
15:36:14
|
XLON
|
230
|
769.40
|
15:37:30
|
XLON
|
82
|
769.40
|
15:37:30
|
XLON
|
98
|
769.40
|
15:37:30
|
XLON
|
207
|
769.40
|
15:37:30
|
XLON
|
74
|
769.40
|
15:37:30
|
XLON
|
88
|
769.40
|
15:37:30
|
XLON
|
144
|
769.40
|
15:37:30
|
XLON
|
130
|
769.40
|
15:37:30
|
XLON
|
141
|
769.40
|
15:37:30
|
XLON
|
207
|
769.40
|
15:37:38
|
XLON
|
74
|
769.40
|
15:37:38
|
XLON
|
88
|
769.40
|
15:37:38
|
XLON
|
209
|
769.40
|
15:37:38
|
XLON
|
89
|
769.40
|
15:37:38
|
XLON
|
74
|
769.40
|
15:37:38
|
XLON
|
855
|
769.40
|
15:37:58
|
XLON
|
1023
|
769.20
|
15:38:23
|
XLON
|
550
|
769.20
|
15:38:23
|
XLON
|
280
|
769.20
|
15:38:23
|
XLON
|
71
|
769.20
|
15:38:23
|
XLON
|
593
|
769.20
|
15:40:20
|
XLON
|
188
|
769.20
|
15:40:20
|
XLON
|
6
|
769.20
|
15:42:35
|
XLON
|
1454
|
769.40
|
15:42:35
|
XLON
|
873
|
769.20
|
15:43:13
|
XLON
|
919
|
769.20
|
15:43:13
|
XLON
|
887
|
769.40
|
15:44:00
|
XLON
|
905
|
769.20
|
15:44:02
|
XLON
|
882
|
769.00
|
15:45:06
|
XLON
|
467
|
769.00
|
15:46:03
|
XLON
|
439
|
769.00
|
15:46:03
|
XLON
|
227
|
769.40
|
15:47:18
|
XLON
|
81
|
769.40
|
15:47:18
|
XLON
|
97
|
769.40
|
15:47:18
|
XLON
|
126
|
769.40
|
15:47:18
|
XLON
|
142
|
769.40
|
15:47:18
|
XLON
|
136
|
769.40
|
15:47:18
|
XLON
|
129
|
769.40
|
15:47:18
|
XLON
|
454
|
769.40
|
15:47:18
|
XLON
|
241
|
769.40
|
15:47:18
|
XLON
|
119
|
769.40
|
15:47:18
|
XLON
|
454
|
769.40
|
15:48:18
|
XLON
|
792
|
770.20
|
15:48:56
|
XLON
|
848
|
770.20
|
15:48:56
|
XLON
|
128
|
770.40
|
15:48:56
|
XLON
|
191
|
770.40
|
15:48:56
|
XLON
|
221
|
770.40
|
15:48:56
|
XLON
|
137
|
770.40
|
15:48:56
|
XLON
|
124
|
770.40
|
15:48:56
|
XLON
|
243
|
770.40
|
15:48:56
|
XLON
|
182
|
770.40
|
15:49:14
|
XLON
|
1060
|
770.60
|
15:50:19
|
XLON
|
705
|
770.40
|
15:50:19
|
XLON
|
553
|
770.40
|
15:50:19
|
XLON
|
761
|
770.00
|
15:50:36
|
XLON
|
829
|
770.00
|
15:50:36
|
XLON
|
911
|
769.80
|
15:51:03
|
XLON
|
930
|
770.00
|
15:51:31
|
XLON
|
381
|
769.80
|
15:51:43
|
XLON
|
509
|
769.80
|
15:51:43
|
XLON
|
854
|
769.60
|
15:52:31
|
XLON
|
191
|
769.00
|
15:52:31
|
XLON
|
996
|
769.00
|
15:52:31
|
XLON
|
111
|
769.00
|
15:52:31
|
XLON
|
822
|
769.00
|
15:52:41
|
XLON
|
943
|
769.00
|
15:52:41
|
XLON
|
53
|
769.00
|
15:52:41
|
XLON
|
766
|
769.00
|
15:52:41
|
XLON
|
936
|
769.00
|
15:52:53
|
XLON
|
996
|
769.00
|
15:52:54
|
XLON
|
79
|
769.00
|
15:52:54
|
XLON
|
858
|
769.00
|
15:54:23
|
XLON
|
4
|
769.00
|
15:54:23
|
XLON
|
858
|
769.00
|
15:54:23
|
XLON
|
112
|
769.00
|
15:54:23
|
XLON
|
844
|
769.00
|
15:54:23
|
XLON
|
858
|
769.00
|
15:54:45
|
XLON
|
46
|
769.00
|
15:54:45
|
XLON
|
103
|
769.60
|
15:55:32
|
XLON
|
182
|
769.60
|
15:55:32
|
XLON
|
524
|
769.60
|
15:55:32
|
XLON
|
354
|
769.80
|
15:56:05
|
XLON
|
531
|
769.80
|
15:56:05
|
XLON
|
954
|
770.40
|
15:58:20
|
XLON
|
667
|
770.40
|
15:58:20
|
XLON
|
789
|
770.40
|
15:58:20
|
XLON
|
550
|
770.40
|
15:58:20
|
XLON
|
308
|
770.40
|
15:58:20
|
XLON
|
267
|
770.40
|
15:59:54
|
XLON
|
525
|
770.40
|
15:59:54
|
XLON
|
10
|
771.00
|
16:01:50
|
XLON
|
40
|
771.20
|
16:03:55
|
XLON
|
122
|
772.20
|
16:05:09
|
XLON
|
119
|
772.20
|
16:05:09
|
XLON
|
119
|
772.20
|
16:05:09
|
XLON
|
300
|
772.20
|
16:05:09
|
XLON
|
140
|
772.20
|
16:05:09
|
XLON
|
133
|
772.20
|
16:05:09
|
XLON
|
127
|
772.20
|
16:05:09
|
XLON
|
56
|
772.20
|
16:05:09
|
XLON
|
2
|
772.20
|
16:05:09
|
XLON
|
8
|
772.20
|
16:05:09
|
XLON
|
543
|
772.20
|
16:05:09
|
XLON
|
10
|
772.20
|
16:05:09
|
XLON
|
2308
|
772.20
|
16:05:09
|
XLON
|
10
|
772.20
|
16:05:09
|
XLON
|
63
|
772.20
|
16:05:09
|
XLON
|
700
|
772.60
|
16:05:11
|
XLON
|
127
|
772.60
|
16:05:11
|
XLON
|
126
|
772.60
|
16:05:11
|
XLON
|
300
|
772.60
|
16:05:11
|
XLON
|
121
|
772.60
|
16:05:11
|
XLON
|
309
|
772.60
|
16:05:11
|
XLON
|
39
|
772.60
|
16:05:11
|
XLON
|
1
|
772.60
|
16:05:11
|
XLON
|
9
|
772.60
|
16:05:11
|
XLON
|
409
|
772.60
|
16:05:11
|
XLON
|
10
|
772.60
|
16:05:11
|
XLON
|
10
|
772.60
|
16:05:28
|
XLON
|
10
|
772.60
|
16:05:35
|
XLON
|
1542
|
772.60
|
16:05:48
|
XLON
|
961
|
772.60
|
16:05:48
|
XLON
|
882
|
772.60
|
16:05:48
|
XLON
|
970
|
772.60
|
16:05:48
|
XLON
|
1402
|
771.80
|
16:05:48
|
XLON
|
182
|
771.60
|
16:05:48
|
XLON
|
780
|
771.60
|
16:05:48
|
XLON
|
903
|
771.40
|
16:06:48
|
XLON
|
548
|
772.00
|
16:08:43
|
XLON
|
2183
|
772.00
|
16:08:43
|
XLON
|
1251
|
771.80
|
16:08:44
|
XLON
|
290
|
772.00
|
16:10:18
|
XLON
|
1340
|
772.00
|
16:10:18
|
XLON
|
330
|
772.00
|
16:10:32
|
XLON
|
1172
|
772.00
|
16:10:32
|
XLON
|
821
|
772.00
|
16:11:02
|
XLON
|
1345
|
772.60
|
16:12:15
|
XLON
|
76
|
772.80
|
16:13:47
|
XLON
|
1908
|
772.80
|
16:13:47
|
XLON
|
1345
|
772.80
|
16:13:47
|
XLON
|
700
|
773.40
|
16:15:42
|
XLON
|
2715
|
773.40
|
16:15:42
|
XLON
|
887
|
773.40
|
16:15:42
|
XLON
|
184
|
773.20
|
16:16:42
|
XLON
|
1935
|
773.20
|
16:16:42
|
XLON
|
319
|
773.00
|
16:16:51
|
XLON
|
700
|
773.00
|
16:16:51
|
XLON
|
295
|
773.00
|
16:16:51
|
XLON
|
260
|
773.20
|
16:18:41
|
XLON
|
2378
|
773.20
|
16:19:13
|
XLON
|
1046
|
773.20
|
16:19:13
|
XLON
|
845
|
773.20
|
16:19:13
|
XLON
|
270
|
773.40
|
16:20:12
|
XLON
|
124
|
773.40
|
16:20:12
|
XLON
|
127
|
773.40
|
16:20:12
|
XLON
|
122
|
773.40
|
16:20:12
|
XLON
|
300
|
773.40
|
16:20:12
|
XLON
|
128
|
773.80
|
16:20:37
|
XLON
|
135
|
773.80
|
16:20:37
|
XLON
|
120
|
773.80
|
16:20:37
|
XLON
|
300
|
773.80
|
16:20:37
|
XLON
|
178
|
773.80
|
16:20:37
|
XLON
|
1446
|
773.80
|
16:20:37
|
XLON
|
945
|
774.00
|
16:21:29
|
XLON
|
805
|
774.00
|
16:21:29
|
XLON
|
350
|
774.00
|
16:21:29
|
XLON
|
940
|
774.00
|
16:21:29
|
XLON
|
1137
|
773.80
|
16:21:35
|
XLON
|
775
|
773.40
|
16:21:40
|
XLON
|
7772
|
773.40
|
16:24:36
|
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
POSBRMRTMTBTBTA
Auto Trader (LSE:AUTO)
過去 株価チャート
から 1 2025 まで 2 2025
Auto Trader (LSE:AUTO)
過去 株価チャート
から 2 2024 まで 2 2025