TIDMAUTO

RNS Number : 7756L

Auto Trader Group plc

14 September 2021

14 September 2021

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 14 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 617.5939 per share:

 
  Number of ordinary shares purchased:      362,000 
  Highest purchase price paid per share:    620.4000p 
  Lowest purchase price paid per share:     611.0000p 
 

Following the above transaction, the Company has 959,496,805 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 955,370,534 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Auto Trader Group plc under the FCA's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Merrill Lynch International on behalf of the Company as part of the buyback programme.

Enquiries:

 
Auto Trader Group plc 
 Claire Baty, Company Secretary   0345 111 0006 
 
 

Schedule of Purchases - Individual Transactions

 
 Number of shares   Transaction price   Time of transaction   Execution venue 
     purchased         (per share) 
        50               618.60              08:36:00              XLON 
                   ------------------  --------------------  ---------------- 
        50               618.60              08:36:00              XLON 
                   ------------------  --------------------  ---------------- 
       266               618.60              08:36:00              XLON 
                   ------------------  --------------------  ---------------- 
       605               618.80              08:37:44              XLON 
                   ------------------  --------------------  ---------------- 
       355               618.40              08:38:11              XLON 
                   ------------------  --------------------  ---------------- 
       550               618.20              08:38:25              XLON 
                   ------------------  --------------------  ---------------- 
       1223              618.20              08:39:53              XLON 
                   ------------------  --------------------  ---------------- 
       649               617.60              08:40:24              XLON 
                   ------------------  --------------------  ---------------- 
       693               617.80              08:40:28              XLON 
                   ------------------  --------------------  ---------------- 
       660               618.00              08:40:32              XLON 
                   ------------------  --------------------  ---------------- 
       654               617.80              08:42:16              XLON 
                   ------------------  --------------------  ---------------- 
       379               617.40              08:45:02              XLON 
                   ------------------  --------------------  ---------------- 
        2                617.60              08:46:43              XLON 
                   ------------------  --------------------  ---------------- 
       184               618.00              08:47:23              XLON 
                   ------------------  --------------------  ---------------- 
       227               618.00              08:47:23              XLON 
                   ------------------  --------------------  ---------------- 
       123               619.60              08:53:30              XLON 
                   ------------------  --------------------  ---------------- 
       123               619.60              08:53:30              XLON 
                   ------------------  --------------------  ---------------- 
       123               619.60              08:53:30              XLON 
                   ------------------  --------------------  ---------------- 
       123               619.60              08:53:30              XLON 
                   ------------------  --------------------  ---------------- 
       129               619.60              08:53:30              XLON 
                   ------------------  --------------------  ---------------- 
       129               619.60              08:53:30              XLON 
                   ------------------  --------------------  ---------------- 
       155               619.60              08:53:30              XLON 
                   ------------------  --------------------  ---------------- 
       1298              620.40              08:59:00              XLON 
                   ------------------  --------------------  ---------------- 
       335               619.80              09:00:07              XLON 
                   ------------------  --------------------  ---------------- 
       356               619.80              09:00:07              XLON 
                   ------------------  --------------------  ---------------- 
       400               619.80              09:06:21              XLON 
                   ------------------  --------------------  ---------------- 
       600               620.00              09:06:21              XLON 
                   ------------------  --------------------  ---------------- 
       1003              620.20              09:06:21              XLON 
                   ------------------  --------------------  ---------------- 
       240               620.20              09:06:28              XLON 
                   ------------------  --------------------  ---------------- 
       289               620.20              09:06:28              XLON 
                   ------------------  --------------------  ---------------- 
       326               620.20              09:06:31              XLON 
                   ------------------  --------------------  ---------------- 
        58               619.80              09:07:01              XLON 
                   ------------------  --------------------  ---------------- 
       400               619.80              09:07:01              XLON 
                   ------------------  --------------------  ---------------- 
       881               619.40              09:07:55              XLON 
                   ------------------  --------------------  ---------------- 
       439               619.60              09:10:03              XLON 
                   ------------------  --------------------  ---------------- 
       617               619.20              09:10:08              XLON 
                   ------------------  --------------------  ---------------- 
       406               619.00              09:16:31              XLON 
                   ------------------  --------------------  ---------------- 
        4                619.20              09:17:15              XLON 
                   ------------------  --------------------  ---------------- 
       279               619.20              09:17:15              XLON 
                   ------------------  --------------------  ---------------- 
       383               619.20              09:17:15              XLON 
                   ------------------  --------------------  ---------------- 
       308               619.00              09:20:15              XLON 
                   ------------------  --------------------  ---------------- 
       409               619.00              09:20:15              XLON 
                   ------------------  --------------------  ---------------- 
        57               618.80              09:23:36              XLON 
                   ------------------  --------------------  ---------------- 
       404               618.80              09:23:36              XLON 
                   ------------------  --------------------  ---------------- 
       479               618.40              09:27:20              XLON 
                   ------------------  --------------------  ---------------- 
       380               618.40              09:30:40              XLON 
                   ------------------  --------------------  ---------------- 
       600               618.40              09:30:40              XLON 
                   ------------------  --------------------  ---------------- 
        3                618.80              09:35:14              XLON 
                   ------------------  --------------------  ---------------- 
       303               618.80              09:35:14              XLON 
                   ------------------  --------------------  ---------------- 
        57               618.80              09:35:16              XLON 
                   ------------------  --------------------  ---------------- 
       192               618.80              09:35:16              XLON 
                   ------------------  --------------------  ---------------- 
       334               618.60              09:36:13              XLON 
                   ------------------  --------------------  ---------------- 
       355               618.40              09:36:13              XLON 
                   ------------------  --------------------  ---------------- 
       445               618.60              09:36:13              XLON 
                   ------------------  --------------------  ---------------- 
        80               618.40              09:36:15              XLON 
                   ------------------  --------------------  ---------------- 
        80               618.40              09:36:15              XLON 
                   ------------------  --------------------  ---------------- 
       235               618.40              09:36:15              XLON 
                   ------------------  --------------------  ---------------- 
       473               617.60              09:41:33              XLON 
                   ------------------  --------------------  ---------------- 
       372               617.80              09:44:25              XLON 
                   ------------------  --------------------  ---------------- 
       302               618.60              09:51:22              XLON 
                   ------------------  --------------------  ---------------- 
       1077              618.60              09:51:22              XLON 
                   ------------------  --------------------  ---------------- 
       457               618.40              09:56:15              XLON 
                   ------------------  --------------------  ---------------- 
       475               618.20              09:57:23              XLON 
                   ------------------  --------------------  ---------------- 
       282               618.20              10:02:53              XLON 
                   ------------------  --------------------  ---------------- 
       169               618.40              10:04:16              XLON 
                   ------------------  --------------------  ---------------- 
       207               618.40              10:04:16              XLON 
                   ------------------  --------------------  ---------------- 
       218               618.40              10:04:16              XLON 
                   ------------------  --------------------  ---------------- 
        21               618.40              10:05:25              XLON 
                   ------------------  --------------------  ---------------- 
       600               618.40              10:05:25              XLON 
                   ------------------  --------------------  ---------------- 
       408               618.00              10:08:34              XLON 
                   ------------------  --------------------  ---------------- 
       518               618.20              10:08:34              XLON 
                   ------------------  --------------------  ---------------- 
       999               618.20              10:12:59              XLON 
                   ------------------  --------------------  ---------------- 
       388               617.80              10:15:51              XLON 
                   ------------------  --------------------  ---------------- 
       427               617.60              10:15:51              XLON 
                   ------------------  --------------------  ---------------- 
        50               617.40              10:21:17              XLON 
                   ------------------  --------------------  ---------------- 
       427               617.40              10:21:17              XLON 
                   ------------------  --------------------  ---------------- 
       600               617.40              10:21:17              XLON 
                   ------------------  --------------------  ---------------- 
        63               616.20              10:26:10              XLON 
                   ------------------  --------------------  ---------------- 
       345               616.20              10:26:10              XLON 
                   ------------------  --------------------  ---------------- 
       567               615.80              10:27:43              XLON 
                   ------------------  --------------------  ---------------- 
       416               615.60              10:29:19              XLON 
                   ------------------  --------------------  ---------------- 
       455               615.00              10:29:48              XLON 
                   ------------------  --------------------  ---------------- 
       997               615.60              10:30:40              XLON 
                   ------------------  --------------------  ---------------- 
       334               616.00              10:35:30              XLON 
                   ------------------  --------------------  ---------------- 
       508               616.00              10:40:22              XLON 
                   ------------------  --------------------  ---------------- 
       424               616.00              10:41:07              XLON 
                   ------------------  --------------------  ---------------- 
       1428              616.20              10:44:20              XLON 
                   ------------------  --------------------  ---------------- 
       168               616.00              10:48:45              XLON 
                   ------------------  --------------------  ---------------- 
       284               616.00              10:48:45              XLON 
                   ------------------  --------------------  ---------------- 
        57               616.00              10:51:00              XLON 
                   ------------------  --------------------  ---------------- 
       212               616.00              10:51:00              XLON 
                   ------------------  --------------------  ---------------- 
       269               616.00              10:51:00              XLON 
                   ------------------  --------------------  ---------------- 
       382               615.80              10:53:44              XLON 
                   ------------------  --------------------  ---------------- 
       363               615.60              10:54:57              XLON 
                   ------------------  --------------------  ---------------- 
        19               615.60              10:55:10              XLON 
                   ------------------  --------------------  ---------------- 
       614               615.60              10:55:10              XLON 
                   ------------------  --------------------  ---------------- 
        34               615.40              10:55:56              XLON 
                   ------------------  --------------------  ---------------- 
       400               615.40              10:55:56              XLON 
                   ------------------  --------------------  ---------------- 
       479               615.20              10:59:53              XLON 
                   ------------------  --------------------  ---------------- 
       367               615.00              11:00:03              XLON 
                   ------------------  --------------------  ---------------- 
       262               615.20              11:02:10              XLON 
                   ------------------  --------------------  ---------------- 
       288               615.20              11:02:10              XLON 
                   ------------------  --------------------  ---------------- 
       104               615.60              11:08:15              XLON 
                   ------------------  --------------------  ---------------- 
       290               615.60              11:08:15              XLON 
                   ------------------  --------------------  ---------------- 
       113               615.60              11:08:18              XLON 
                   ------------------  --------------------  ---------------- 
        2                615.60              11:09:12              XLON 
                   ------------------  --------------------  ---------------- 
        58               615.60              11:09:37              XLON 
                   ------------------  --------------------  ---------------- 
       222               615.60              11:11:07              XLON 
                   ------------------  --------------------  ---------------- 
       525               615.60              11:11:07              XLON 
                   ------------------  --------------------  ---------------- 
       565               615.60              11:11:07              XLON 
                   ------------------  --------------------  ---------------- 
       490               614.80              11:18:35              XLON 
                   ------------------  --------------------  ---------------- 
       588               615.00              11:18:35              XLON 
                   ------------------  --------------------  ---------------- 
       127               614.80              11:19:01              XLON 
                   ------------------  --------------------  ---------------- 
       235               614.80              11:19:01              XLON 
                   ------------------  --------------------  ---------------- 
        53               614.80              11:22:05              XLON 
                   ------------------  --------------------  ---------------- 
       372               614.60              11:22:05              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.80              11:22:05              XLON 
                   ------------------  --------------------  ---------------- 
       480               614.80              11:22:05              XLON 
                   ------------------  --------------------  ---------------- 
       585               614.20              11:22:12              XLON 
                   ------------------  --------------------  ---------------- 
       387               614.40              11:32:38              XLON 
                   ------------------  --------------------  ---------------- 
       513               614.20              11:32:38              XLON 
                   ------------------  --------------------  ---------------- 
       769               614.00              11:35:03              XLON 
                   ------------------  --------------------  ---------------- 
       380               613.60              11:38:15              XLON 
                   ------------------  --------------------  ---------------- 
        6                613.40              11:38:24              XLON 
                   ------------------  --------------------  ---------------- 
        53               613.40              11:39:20              XLON 
                   ------------------  --------------------  ---------------- 
       194               613.40              11:39:20              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.40              11:39:20              XLON 
                   ------------------  --------------------  ---------------- 
       192               613.40              11:40:23              XLON 
                   ------------------  --------------------  ---------------- 
       472               613.40              11:40:23              XLON 
                   ------------------  --------------------  ---------------- 
       543               613.80              11:52:45              XLON 
                   ------------------  --------------------  ---------------- 
        5                613.80              11:52:51              XLON 
                   ------------------  --------------------  ---------------- 
       1421              613.60              11:54:20              XLON 
                   ------------------  --------------------  ---------------- 
       408               613.00              12:00:03              XLON 
                   ------------------  --------------------  ---------------- 
       340               613.20              12:08:00              XLON 
                   ------------------  --------------------  ---------------- 
       399               612.80              12:08:47              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.60              12:08:47              XLON 
                   ------------------  --------------------  ---------------- 
       212               612.60              12:10:06              XLON 
                   ------------------  --------------------  ---------------- 
       374               612.60              12:10:06              XLON 
                   ------------------  --------------------  ---------------- 
       141               612.00              12:16:26              XLON 
                   ------------------  --------------------  ---------------- 
       208               612.00              12:16:26              XLON 
                   ------------------  --------------------  ---------------- 
        5                612.40              12:18:10              XLON 
                   ------------------  --------------------  ---------------- 
       299               612.60              12:19:30              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.60              12:19:30              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.60              12:19:30              XLON 
                   ------------------  --------------------  ---------------- 
       480               612.40              12:19:30              XLON 
                   ------------------  --------------------  ---------------- 
        3                612.40              12:19:34              XLON 
                   ------------------  --------------------  ---------------- 
        25               612.40              12:19:34              XLON 
                   ------------------  --------------------  ---------------- 
        85               612.40              12:19:34              XLON 
                   ------------------  --------------------  ---------------- 
       179               612.40              12:19:34              XLON 
                   ------------------  --------------------  ---------------- 
       190               612.40              12:19:34              XLON 
                   ------------------  --------------------  ---------------- 
       486               612.40              12:20:51              XLON 
                   ------------------  --------------------  ---------------- 
       601               612.00              12:21:01              XLON 
                   ------------------  --------------------  ---------------- 
       370               612.00              12:22:29              XLON 
                   ------------------  --------------------  ---------------- 
        60               611.80              12:22:35              XLON 
                   ------------------  --------------------  ---------------- 
        60               611.80              12:22:35              XLON 
                   ------------------  --------------------  ---------------- 
       437               611.80              12:22:35              XLON 
                   ------------------  --------------------  ---------------- 
       462               611.80              12:28:56              XLON 
                   ------------------  --------------------  ---------------- 
       318               611.80              12:30:02              XLON 
                   ------------------  --------------------  ---------------- 
       407               611.80              12:30:02              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.00              12:35:36              XLON 
                   ------------------  --------------------  ---------------- 
       650               612.00              12:35:36              XLON 
                   ------------------  --------------------  ---------------- 
       895               612.00              12:35:36              XLON 
                   ------------------  --------------------  ---------------- 
       158               612.00              12:37:26              XLON 
                   ------------------  --------------------  ---------------- 
       600               612.00              12:37:26              XLON 
                   ------------------  --------------------  ---------------- 
       669               611.60              12:42:24              XLON 
                   ------------------  --------------------  ---------------- 
       477               611.60              12:45:49              XLON 
                   ------------------  --------------------  ---------------- 
       499               611.40              12:50:45              XLON 
                   ------------------  --------------------  ---------------- 
       594               611.40              12:50:47              XLON 
                   ------------------  --------------------  ---------------- 
        56               611.20              12:53:01              XLON 
                   ------------------  --------------------  ---------------- 
       209               611.40              12:54:35              XLON 
                   ------------------  --------------------  ---------------- 
       400               611.40              12:54:35              XLON 
                   ------------------  --------------------  ---------------- 
       509               611.60              12:57:52              XLON 
                   ------------------  --------------------  ---------------- 
       400               611.60              13:00:05              XLON 
                   ------------------  --------------------  ---------------- 
       243               611.60              13:00:08              XLON 
                   ------------------  --------------------  ---------------- 
       286               611.60              13:00:08              XLON 
                   ------------------  --------------------  ---------------- 
       387               611.60              13:02:51              XLON 
                   ------------------  --------------------  ---------------- 
       271               611.40              13:02:57              XLON 
                   ------------------  --------------------  ---------------- 
       375               611.40              13:02:57              XLON 
                   ------------------  --------------------  ---------------- 
       556               611.40              13:10:00              XLON 
                   ------------------  --------------------  ---------------- 
       514               611.00              13:11:03              XLON 
                   ------------------  --------------------  ---------------- 
       549               611.00              13:14:31              XLON 
                   ------------------  --------------------  ---------------- 
        54               611.20              13:22:47              XLON 
                   ------------------  --------------------  ---------------- 
       500               611.20              13:22:47              XLON 
                   ------------------  --------------------  ---------------- 
       257               611.80              13:28:24              XLON 
                   ------------------  --------------------  ---------------- 
       210               611.80              13:29:50              XLON 
                   ------------------  --------------------  ---------------- 
       600               611.80              13:29:50              XLON 
                   ------------------  --------------------  ---------------- 
       480               611.40              13:29:51              XLON 
                   ------------------  --------------------  ---------------- 
        53               612.00              13:32:04              XLON 
                   ------------------  --------------------  ---------------- 
       278               612.00              13:32:04              XLON 
                   ------------------  --------------------  ---------------- 
        33               611.80              13:33:05              XLON 
                   ------------------  --------------------  ---------------- 
       211               611.80              13:33:05              XLON 
                   ------------------  --------------------  ---------------- 
       400               611.80              13:33:05              XLON 
                   ------------------  --------------------  ---------------- 
       3919              611.80              13:33:05              XLON 
                   ------------------  --------------------  ---------------- 
       187               612.00              13:33:12              XLON 
                   ------------------  --------------------  ---------------- 
        85               612.20              13:33:46              XLON 
                   ------------------  --------------------  ---------------- 
       283               612.20              13:33:46              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.20              13:33:46              XLON 
                   ------------------  --------------------  ---------------- 
       303               612.20              13:34:15              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.20              13:34:15              XLON 
                   ------------------  --------------------  ---------------- 
       429               612.00              13:36:22              XLON 
                   ------------------  --------------------  ---------------- 
       284               612.80              13:38:20              XLON 
                   ------------------  --------------------  ---------------- 
       291               612.80              13:38:20              XLON 
                   ------------------  --------------------  ---------------- 
        20               613.00              13:39:52              XLON 
                   ------------------  --------------------  ---------------- 
       1100              613.60              13:40:20              XLON 
                   ------------------  --------------------  ---------------- 
       1106              613.60              13:40:20              XLON 
                   ------------------  --------------------  ---------------- 
       573               613.60              13:49:50              XLON 
                   ------------------  --------------------  ---------------- 
        41               614.00              13:50:50              XLON 
                   ------------------  --------------------  ---------------- 
       116               614.40              13:51:14              XLON 
                   ------------------  --------------------  ---------------- 
       134               614.40              13:51:14              XLON 
                   ------------------  --------------------  ---------------- 
       139               614.40              13:51:14              XLON 
                   ------------------  --------------------  ---------------- 
       284               614.40              13:51:14              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.40              13:51:14              XLON 
                   ------------------  --------------------  ---------------- 
       498               614.40              13:51:14              XLON 
                   ------------------  --------------------  ---------------- 
       548               614.00              13:51:17              XLON 
                   ------------------  --------------------  ---------------- 
       622               614.00              13:51:17              XLON 
                   ------------------  --------------------  ---------------- 
       827               613.60              13:53:32              XLON 
                   ------------------  --------------------  ---------------- 
       602               613.40              13:56:27              XLON 
                   ------------------  --------------------  ---------------- 
       687               613.20              13:56:36              XLON 
                   ------------------  --------------------  ---------------- 
       175               613.60              14:01:20              XLON 
                   ------------------  --------------------  ---------------- 
       250               614.20              14:02:41              XLON 
                   ------------------  --------------------  ---------------- 
       300               614.20              14:02:41              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.20              14:02:41              XLON 
                   ------------------  --------------------  ---------------- 
       461               614.20              14:02:41              XLON 
                   ------------------  --------------------  ---------------- 
       488               614.20              14:02:41              XLON 
                   ------------------  --------------------  ---------------- 
       488               614.20              14:02:41              XLON 
                   ------------------  --------------------  ---------------- 
       2665              614.20              14:02:41              XLON 
                   ------------------  --------------------  ---------------- 
        46               614.20              14:02:43              XLON 
                   ------------------  --------------------  ---------------- 
       112               614.20              14:02:43              XLON 
                   ------------------  --------------------  ---------------- 
       242               614.20              14:02:43              XLON 
                   ------------------  --------------------  ---------------- 
       279               614.20              14:02:43              XLON 
                   ------------------  --------------------  ---------------- 
       301               614.20              14:02:43              XLON 
                   ------------------  --------------------  ---------------- 
       318               614.20              14:02:43              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.20              14:02:43              XLON 
                   ------------------  --------------------  ---------------- 
       488               614.20              14:02:43              XLON 
                   ------------------  --------------------  ---------------- 
       400               615.40              14:10:08              XLON 
                   ------------------  --------------------  ---------------- 
       170               615.60              14:10:32              XLON 
                   ------------------  --------------------  ---------------- 
       311               615.60              14:10:32              XLON 
                   ------------------  --------------------  ---------------- 
       332               615.60              14:10:32              XLON 
                   ------------------  --------------------  ---------------- 
       600               615.20              14:11:10              XLON 
                   ------------------  --------------------  ---------------- 
       655               615.20              14:11:10              XLON 
                   ------------------  --------------------  ---------------- 
       2497              615.40              14:11:10              XLON 
                   ------------------  --------------------  ---------------- 
       1533              614.80              14:11:15              XLON 
                   ------------------  --------------------  ---------------- 
       589               614.60              14:11:37              XLON 
                   ------------------  --------------------  ---------------- 
       1027              614.40              14:11:50              XLON 
                   ------------------  --------------------  ---------------- 
       240               614.20              14:12:39              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.20              14:12:39              XLON 
                   ------------------  --------------------  ---------------- 
        55               614.20              14:15:02              XLON 
                   ------------------  --------------------  ---------------- 
       146               614.20              14:15:02              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.20              14:15:02              XLON 
                   ------------------  --------------------  ---------------- 
       195               614.00              14:18:32              XLON 
                   ------------------  --------------------  ---------------- 
       454               614.00              14:18:32              XLON 
                   ------------------  --------------------  ---------------- 
        2                614.00              14:19:53              XLON 
                   ------------------  --------------------  ---------------- 
        2                614.00              14:19:53              XLON 
                   ------------------  --------------------  ---------------- 
        5                614.00              14:19:53              XLON 
                   ------------------  --------------------  ---------------- 
       219               614.00              14:19:53              XLON 
                   ------------------  --------------------  ---------------- 
       294               614.00              14:19:53              XLON 
                   ------------------  --------------------  ---------------- 
       505               614.00              14:19:53              XLON 
                   ------------------  --------------------  ---------------- 
       127               613.80              14:20:47              XLON 
                   ------------------  --------------------  ---------------- 
       319               613.80              14:20:47              XLON 
                   ------------------  --------------------  ---------------- 
        12               613.80              14:20:49              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.80              14:20:49              XLON 
                   ------------------  --------------------  ---------------- 
       372               613.60              14:21:47              XLON 
                   ------------------  --------------------  ---------------- 
       288               614.20              14:26:27              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.20              14:26:27              XLON 
                   ------------------  --------------------  ---------------- 
       235               614.20              14:26:30              XLON 
                   ------------------  --------------------  ---------------- 
       116               615.60              14:29:43              XLON 
                   ------------------  --------------------  ---------------- 
       308               615.60              14:29:43              XLON 
                   ------------------  --------------------  ---------------- 
       116               615.80              14:29:56              XLON 
                   ------------------  --------------------  ---------------- 
       233               615.80              14:29:56              XLON 
                   ------------------  --------------------  ---------------- 
       116               615.80              14:30:05              XLON 
                   ------------------  --------------------  ---------------- 
       400               615.80              14:30:05              XLON 
                   ------------------  --------------------  ---------------- 
        20               615.80              14:30:08              XLON 
                   ------------------  --------------------  ---------------- 
        35               616.00              14:30:39              XLON 
                   ------------------  --------------------  ---------------- 
        50               615.80              14:30:39              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.00              14:30:39              XLON 
                   ------------------  --------------------  ---------------- 
       600               616.00              14:30:39              XLON 
                   ------------------  --------------------  ---------------- 
        14               616.40              14:31:02              XLON 
                   ------------------  --------------------  ---------------- 
       116               616.40              14:31:02              XLON 
                   ------------------  --------------------  ---------------- 
       285               616.40              14:31:02              XLON 
                   ------------------  --------------------  ---------------- 
        17               617.00              14:32:20              XLON 
                   ------------------  --------------------  ---------------- 
       324               617.00              14:32:20              XLON 
                   ------------------  --------------------  ---------------- 
       400               617.00              14:32:20              XLON 
                   ------------------  --------------------  ---------------- 
       721               617.00              14:32:20              XLON 
                   ------------------  --------------------  ---------------- 
       761               617.00              14:32:20              XLON 
                   ------------------  --------------------  ---------------- 
       1319              617.00              14:32:20              XLON 
                   ------------------  --------------------  ---------------- 
       2281              617.00              14:32:35              XLON 
                   ------------------  --------------------  ---------------- 
        85               617.40              14:33:01              XLON 
                   ------------------  --------------------  ---------------- 
       304               617.40              14:33:01              XLON 
                   ------------------  --------------------  ---------------- 
       150               617.00              14:34:02              XLON 
                   ------------------  --------------------  ---------------- 
       210               617.00              14:34:02              XLON 
                   ------------------  --------------------  ---------------- 
       291               617.00              14:34:02              XLON 
                   ------------------  --------------------  ---------------- 
       306               617.00              14:34:02              XLON 
                   ------------------  --------------------  ---------------- 
       391               617.00              14:34:02              XLON 
                   ------------------  --------------------  ---------------- 
       170               616.80              14:34:45              XLON 
                   ------------------  --------------------  ---------------- 
       315               616.80              14:34:45              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.80              14:34:45              XLON 
                   ------------------  --------------------  ---------------- 
       462               616.80              14:34:45              XLON 
                   ------------------  --------------------  ---------------- 
        9                617.00              14:35:45              XLON 
                   ------------------  --------------------  ---------------- 
        57               617.00              14:35:45              XLON 
                   ------------------  --------------------  ---------------- 
       310               617.00              14:35:45              XLON 
                   ------------------  --------------------  ---------------- 
       400               617.00              14:35:45              XLON 
                   ------------------  --------------------  ---------------- 
        40               616.80              14:36:06              XLON 
                   ------------------  --------------------  ---------------- 
       440               616.80              14:36:06              XLON 
                   ------------------  --------------------  ---------------- 
       120               616.80              14:36:09              XLON 
                   ------------------  --------------------  ---------------- 
       116               617.40              14:36:39              XLON 
                   ------------------  --------------------  ---------------- 
       400               617.40              14:36:39              XLON 
                   ------------------  --------------------  ---------------- 
       412               617.20              14:36:54              XLON 
                   ------------------  --------------------  ---------------- 
       691               617.40              14:36:54              XLON 
                   ------------------  --------------------  ---------------- 
       571               616.80              14:37:15              XLON 
                   ------------------  --------------------  ---------------- 
       151               616.80              14:38:04              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.80              14:38:04              XLON 
                   ------------------  --------------------  ---------------- 
       618               616.40              14:38:32              XLON 
                   ------------------  --------------------  ---------------- 
        11               616.40              14:40:50              XLON 
                   ------------------  --------------------  ---------------- 
        16               616.40              14:40:50              XLON 
                   ------------------  --------------------  ---------------- 
       305               616.40              14:40:50              XLON 
                   ------------------  --------------------  ---------------- 
        3                616.40              14:40:53              XLON 
                   ------------------  --------------------  ---------------- 
        6                616.40              14:40:53              XLON 
                   ------------------  --------------------  ---------------- 
       193               616.40              14:40:53              XLON 
                   ------------------  --------------------  ---------------- 
        58               616.60              14:41:02              XLON 
                   ------------------  --------------------  ---------------- 
       214               616.60              14:41:02              XLON 
                   ------------------  --------------------  ---------------- 
       299               616.60              14:41:02              XLON 
                   ------------------  --------------------  ---------------- 
       293               617.80              14:42:52              XLON 
                   ------------------  --------------------  ---------------- 
       405               617.80              14:42:52              XLON 
                   ------------------  --------------------  ---------------- 
        28               617.80              14:42:56              XLON 
                   ------------------  --------------------  ---------------- 
        63               618.00              14:43:08              XLON 
                   ------------------  --------------------  ---------------- 
       116               618.00              14:43:08              XLON 
                   ------------------  --------------------  ---------------- 
       400               618.00              14:43:08              XLON 
                   ------------------  --------------------  ---------------- 
        41               618.00              14:43:23              XLON 
                   ------------------  --------------------  ---------------- 
        45               618.00              14:43:23              XLON 
                   ------------------  --------------------  ---------------- 
       400               618.00              14:43:23              XLON 
                   ------------------  --------------------  ---------------- 
       400               618.00              14:43:23              XLON 
                   ------------------  --------------------  ---------------- 
       279               618.00              14:43:26              XLON 
                   ------------------  --------------------  ---------------- 
       400               618.00              14:43:26              XLON 
                   ------------------  --------------------  ---------------- 
       228               618.00              14:43:29              XLON 
                   ------------------  --------------------  ---------------- 
       116               618.00              14:43:31              XLON 
                   ------------------  --------------------  ---------------- 
       400               618.00              14:43:31              XLON 
                   ------------------  --------------------  ---------------- 
       116               618.00              14:43:34              XLON 
                   ------------------  --------------------  ---------------- 
       400               618.00              14:43:34              XLON 
                   ------------------  --------------------  ---------------- 
       480               617.80              14:43:59              XLON 
                   ------------------  --------------------  ---------------- 
       239               617.80              14:44:10              XLON 
                   ------------------  --------------------  ---------------- 
       346               617.60              14:44:48              XLON 
                   ------------------  --------------------  ---------------- 
       350               617.60              14:44:48              XLON 
                   ------------------  --------------------  ---------------- 
        6                618.20              14:45:52              XLON 
                   ------------------  --------------------  ---------------- 
       1015              618.40              14:46:27              XLON 
                   ------------------  --------------------  ---------------- 
       199               618.20              14:48:17              XLON 
                   ------------------  --------------------  ---------------- 
       470               618.20              14:48:17              XLON 
                   ------------------  --------------------  ---------------- 
       456               618.60              14:48:23              XLON 
                   ------------------  --------------------  ---------------- 
        63               619.60              14:50:44              XLON 
                   ------------------  --------------------  ---------------- 
       284               619.60              14:50:44              XLON 
                   ------------------  --------------------  ---------------- 
       616               619.60              14:50:44              XLON 
                   ------------------  --------------------  ---------------- 
       700               619.60              14:53:15              XLON 
                   ------------------  --------------------  ---------------- 
       574               619.20              14:53:36              XLON 
                   ------------------  --------------------  ---------------- 
       613               619.20              14:53:36              XLON 
                   ------------------  --------------------  ---------------- 
       350               619.80              14:55:08              XLON 
                   ------------------  --------------------  ---------------- 
       400               619.80              14:55:08              XLON 
                   ------------------  --------------------  ---------------- 
        55               620.00              14:55:55              XLON 
                   ------------------  --------------------  ---------------- 
        60               620.00              14:55:55              XLON 
                   ------------------  --------------------  ---------------- 
       116               620.00              14:55:55              XLON 
                   ------------------  --------------------  ---------------- 
       111               619.80              14:56:10              XLON 
                   ------------------  --------------------  ---------------- 
       931               619.80              14:56:10              XLON 
                   ------------------  --------------------  ---------------- 
       1436              619.80              14:56:10              XLON 
                   ------------------  --------------------  ---------------- 
       334               619.60              14:57:41              XLON 
                   ------------------  --------------------  ---------------- 
       654               619.40              14:58:37              XLON 
                   ------------------  --------------------  ---------------- 
       711               619.40              14:58:37              XLON 
                   ------------------  --------------------  ---------------- 
        53               619.80              15:01:20              XLON 
                   ------------------  --------------------  ---------------- 
        78               619.80              15:01:20              XLON 
                   ------------------  --------------------  ---------------- 
       129               619.60              15:01:23              XLON 
                   ------------------  --------------------  ---------------- 
       376               619.60              15:01:23              XLON 
                   ------------------  --------------------  ---------------- 
       400               619.60              15:01:23              XLON 
                   ------------------  --------------------  ---------------- 
       1041              619.60              15:01:23              XLON 
                   ------------------  --------------------  ---------------- 
       439               619.40              15:01:27              XLON 
                   ------------------  --------------------  ---------------- 
       933               619.20              15:02:01              XLON 
                   ------------------  --------------------  ---------------- 
       280               619.60              15:05:18              XLON 
                   ------------------  --------------------  ---------------- 
       400               619.60              15:05:18              XLON 
                   ------------------  --------------------  ---------------- 
        38               619.20              15:06:09              XLON 
                   ------------------  --------------------  ---------------- 
       105               619.20              15:06:09              XLON 
                   ------------------  --------------------  ---------------- 
       197               619.20              15:06:09              XLON 
                   ------------------  --------------------  ---------------- 
       346               619.00              15:06:10              XLON 
                   ------------------  --------------------  ---------------- 
        85               618.80              15:06:17              XLON 
                   ------------------  --------------------  ---------------- 
       316               618.80              15:06:17              XLON 
                   ------------------  --------------------  ---------------- 
       1560              619.00              15:06:57              XLON 
                   ------------------  --------------------  ---------------- 
       189               618.60              15:08:12              XLON 
                   ------------------  --------------------  ---------------- 
       203               618.60              15:08:12              XLON 
                   ------------------  --------------------  ---------------- 
       337               618.40              15:09:23              XLON 
                   ------------------  --------------------  ---------------- 
       482               618.80              15:11:27              XLON 
                   ------------------  --------------------  ---------------- 
       485               618.60              15:11:34              XLON 
                   ------------------  --------------------  ---------------- 
       367               618.40              15:11:44              XLON 
                   ------------------  --------------------  ---------------- 
       289               619.00              15:13:39              XLON 
                   ------------------  --------------------  ---------------- 
       937               618.60              15:14:57              XLON 
                   ------------------  --------------------  ---------------- 
        54               618.80              15:15:59              XLON 
                   ------------------  --------------------  ---------------- 
       190               618.80              15:15:59              XLON 
                   ------------------  --------------------  ---------------- 
       1282              618.60              15:16:12              XLON 
                   ------------------  --------------------  ---------------- 
        17               618.60              15:17:16              XLON 
                   ------------------  --------------------  ---------------- 
       294               618.60              15:17:16              XLON 
                   ------------------  --------------------  ---------------- 
        57               618.80              15:17:44              XLON 
                   ------------------  --------------------  ---------------- 
       129               618.80              15:17:44              XLON 
                   ------------------  --------------------  ---------------- 
       279               618.80              15:17:44              XLON 
                   ------------------  --------------------  ---------------- 
       400               618.80              15:17:44              XLON 
                   ------------------  --------------------  ---------------- 
       480               618.40              15:17:58              XLON 
                   ------------------  --------------------  ---------------- 
        51               618.20              15:18:52              XLON 
                   ------------------  --------------------  ---------------- 
       168               618.20              15:18:52              XLON 
                   ------------------  --------------------  ---------------- 
       417               618.20              15:18:52              XLON 
                   ------------------  --------------------  ---------------- 
        61               618.40              15:20:52              XLON 
                   ------------------  --------------------  ---------------- 
       191               618.40              15:20:52              XLON 
                   ------------------  --------------------  ---------------- 
       258               618.40              15:20:52              XLON 
                   ------------------  --------------------  ---------------- 
       341               618.60              15:22:11              XLON 
                   ------------------  --------------------  ---------------- 
       489               618.20              15:23:13              XLON 
                   ------------------  --------------------  ---------------- 
       180               617.40              15:24:20              XLON 
                   ------------------  --------------------  ---------------- 
       704               617.40              15:24:20              XLON 
                   ------------------  --------------------  ---------------- 
        59               617.40              15:24:23              XLON 
                   ------------------  --------------------  ---------------- 
       116               617.40              15:24:23              XLON 
                   ------------------  --------------------  ---------------- 
       293               617.40              15:24:23              XLON 
                   ------------------  --------------------  ---------------- 
       662               617.00              15:24:37              XLON 
                   ------------------  --------------------  ---------------- 
       114               617.60              15:27:05              XLON 
                   ------------------  --------------------  ---------------- 
        10               617.60              15:27:09              XLON 
                   ------------------  --------------------  ---------------- 
        4                617.60              15:27:12              XLON 
                   ------------------  --------------------  ---------------- 
        2                617.60              15:27:18              XLON 
                   ------------------  --------------------  ---------------- 
       180               617.60              15:27:18              XLON 
                   ------------------  --------------------  ---------------- 
        2                617.60              15:27:24              XLON 
                   ------------------  --------------------  ---------------- 
        3                617.60              15:27:28              XLON 
                   ------------------  --------------------  ---------------- 
        7                617.80              15:27:58              XLON 
                   ------------------  --------------------  ---------------- 
       218               617.80              15:27:58              XLON 
                   ------------------  --------------------  ---------------- 
        26               618.00              15:28:27              XLON 
                   ------------------  --------------------  ---------------- 
       187               618.00              15:28:27              XLON 
                   ------------------  --------------------  ---------------- 
        47               617.80              15:29:16              XLON 
                   ------------------  --------------------  ---------------- 
       529               617.80              15:29:16              XLON 
                   ------------------  --------------------  ---------------- 
       740               617.80              15:29:16              XLON 
                   ------------------  --------------------  ---------------- 
       189               617.60              15:29:40              XLON 
                   ------------------  --------------------  ---------------- 
       290               617.60              15:29:40              XLON 
                   ------------------  --------------------  ---------------- 
       132               617.60              15:31:23              XLON 
                   ------------------  --------------------  ---------------- 
       419               617.60              15:31:23              XLON 
                   ------------------  --------------------  ---------------- 
       389               617.00              15:34:58              XLON 
                   ------------------  --------------------  ---------------- 
       400               617.60              15:36:35              XLON 
                   ------------------  --------------------  ---------------- 
       213               617.60              15:38:03              XLON 
                   ------------------  --------------------  ---------------- 
       238               617.60              15:38:03              XLON 
                   ------------------  --------------------  ---------------- 
       292               617.60              15:38:03              XLON 
                   ------------------  --------------------  ---------------- 
       296               617.60              15:38:03              XLON 
                   ------------------  --------------------  ---------------- 
       297               617.60              15:38:03              XLON 
                   ------------------  --------------------  ---------------- 
       400               617.60              15:38:03              XLON 
                   ------------------  --------------------  ---------------- 
       146               617.60              15:38:07              XLON 
                   ------------------  --------------------  ---------------- 
       322               617.40              15:38:07              XLON 
                   ------------------  --------------------  ---------------- 
       372               617.60              15:38:07              XLON 
                   ------------------  --------------------  ---------------- 
       335               617.40              15:38:15              XLON 
                   ------------------  --------------------  ---------------- 
       355               617.20              15:38:31              XLON 
                   ------------------  --------------------  ---------------- 
       192               616.80              15:39:19              XLON 
                   ------------------  --------------------  ---------------- 
       192               616.80              15:39:19              XLON 
                   ------------------  --------------------  ---------------- 
       109               616.40              15:40:18              XLON 
                   ------------------  --------------------  ---------------- 
       251               616.40              15:40:18              XLON 
                   ------------------  --------------------  ---------------- 
        22               617.00              15:45:58              XLON 
                   ------------------  --------------------  ---------------- 
       782               617.00              15:45:58              XLON 
                   ------------------  --------------------  ---------------- 
       807               617.00              15:45:58              XLON 
                   ------------------  --------------------  ---------------- 
       284               617.20              15:46:01              XLON 
                   ------------------  --------------------  ---------------- 
       289               617.20              15:46:01              XLON 
                   ------------------  --------------------  ---------------- 
        2                617.20              15:46:04              XLON 
                   ------------------  --------------------  ---------------- 
        9                617.20              15:46:04              XLON 
                   ------------------  --------------------  ---------------- 
       341               617.20              15:46:04              XLON 
                   ------------------  --------------------  ---------------- 
        55               617.60              15:46:23              XLON 
                   ------------------  --------------------  ---------------- 
       210               617.60              15:46:23              XLON 
                   ------------------  --------------------  ---------------- 
       242               617.60              15:46:23              XLON 
                   ------------------  --------------------  ---------------- 
       287               617.60              15:46:23              XLON 
                   ------------------  --------------------  ---------------- 
       158               617.40              15:47:35              XLON 
                   ------------------  --------------------  ---------------- 
       520               617.40              15:47:35              XLON 
                   ------------------  --------------------  ---------------- 
       404               617.00              15:48:41              XLON 
                   ------------------  --------------------  ---------------- 
       536               616.60              15:49:16              XLON 
                   ------------------  --------------------  ---------------- 
        32               616.80              15:53:49              XLON 
                   ------------------  --------------------  ---------------- 
       1206              616.80              15:53:49              XLON 
                   ------------------  --------------------  ---------------- 
       242               616.60              15:53:52              XLON 
                   ------------------  --------------------  ---------------- 
       293               616.60              15:53:52              XLON 
                   ------------------  --------------------  ---------------- 
        53               616.60              15:54:25              XLON 
                   ------------------  --------------------  ---------------- 
       186               616.60              15:54:25              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.60              15:54:25              XLON 
                   ------------------  --------------------  ---------------- 
        56               616.80              15:55:40              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.80              15:55:40              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.80              15:55:44              XLON 
                   ------------------  --------------------  ---------------- 
       419               616.40              15:56:30              XLON 
                   ------------------  --------------------  ---------------- 
       296               616.40              15:56:33              XLON 
                   ------------------  --------------------  ---------------- 
       194               616.40              15:56:36              XLON 
                   ------------------  --------------------  ---------------- 
       112               617.60              16:00:01              XLON 
                   ------------------  --------------------  ---------------- 
       277               617.60              16:00:01              XLON 
                   ------------------  --------------------  ---------------- 
       226               617.60              16:00:04              XLON 
                   ------------------  --------------------  ---------------- 
        48               617.60              16:00:07              XLON 
                   ------------------  --------------------  ---------------- 
        94               617.60              16:00:19              XLON 
                   ------------------  --------------------  ---------------- 
       441               617.60              16:00:48              XLON 
                   ------------------  --------------------  ---------------- 
       219               617.40              16:01:22              XLON 
                   ------------------  --------------------  ---------------- 
       261               617.40              16:01:22              XLON 
                   ------------------  --------------------  ---------------- 
       400               617.40              16:01:22              XLON 
                   ------------------  --------------------  ---------------- 
       1003              617.60              16:03:53              XLON 
                   ------------------  --------------------  ---------------- 
        5                617.40              16:04:05              XLON 
                   ------------------  --------------------  ---------------- 
        19               617.40              16:04:05              XLON 
                   ------------------  --------------------  ---------------- 
       351               617.40              16:04:05              XLON 
                   ------------------  --------------------  ---------------- 
        17               618.00              16:07:35              XLON 
                   ------------------  --------------------  ---------------- 
       117               618.00              16:07:35              XLON 
                   ------------------  --------------------  ---------------- 
       279               618.00              16:07:35              XLON 
                   ------------------  --------------------  ---------------- 
       451               618.00              16:07:35              XLON 
                   ------------------  --------------------  ---------------- 
        16               617.80              16:10:09              XLON 
                   ------------------  --------------------  ---------------- 
        55               618.00              16:10:09              XLON 
                   ------------------  --------------------  ---------------- 
       221               617.80              16:10:09              XLON 
                   ------------------  --------------------  ---------------- 
       269               618.00              16:10:09              XLON 
                   ------------------  --------------------  ---------------- 
       366               618.00              16:10:09              XLON 
                   ------------------  --------------------  ---------------- 
       400               618.00              16:10:09              XLON 
                   ------------------  --------------------  ---------------- 
       460               618.00              16:10:09              XLON 
                   ------------------  --------------------  ---------------- 
       1698              617.80              16:10:09              XLON 
                   ------------------  --------------------  ---------------- 
        83               618.00              16:13:23              XLON 
                   ------------------  --------------------  ---------------- 
       151               618.00              16:13:23              XLON 
                   ------------------  --------------------  ---------------- 
       283               618.00              16:13:23              XLON 
                   ------------------  --------------------  ---------------- 
        58               618.00              16:14:36              XLON 
                   ------------------  --------------------  ---------------- 
       293               618.00              16:14:36              XLON 
                   ------------------  --------------------  ---------------- 
        6                618.40              16:15:08              XLON 
                   ------------------  --------------------  ---------------- 
       1167              618.80              16:17:52              XLON 
                   ------------------  --------------------  ---------------- 
       295               618.80              16:17:56              XLON 
                   ------------------  --------------------  ---------------- 
       361               618.80              16:17:56              XLON 
                   ------------------  --------------------  ---------------- 
        57               618.80              16:17:59              XLON 
                   ------------------  --------------------  ---------------- 
       240               618.80              16:17:59              XLON 
                   ------------------  --------------------  ---------------- 
       297               618.80              16:17:59              XLON 
                   ------------------  --------------------  ---------------- 
       115               618.80              16:18:06              XLON 
                   ------------------  --------------------  ---------------- 
       400               618.80              16:18:06              XLON 
                   ------------------  --------------------  ---------------- 
       452               618.40              16:18:58              XLON 
                   ------------------  --------------------  ---------------- 
        57               618.40              16:19:38              XLON 
                   ------------------  --------------------  ---------------- 
       117               618.40              16:19:38              XLON 
                   ------------------  --------------------  ---------------- 
       138               618.40              16:19:38              XLON 
                   ------------------  --------------------  ---------------- 
       282               618.40              16:19:38              XLON 
                   ------------------  --------------------  ---------------- 
        12               618.40              16:19:41              XLON 
                   ------------------  --------------------  ---------------- 
       294               618.40              16:19:41              XLON 
                   ------------------  --------------------  ---------------- 
       166               618.40              16:19:45              XLON 
                   ------------------  --------------------  ---------------- 
       240               618.40              16:19:45              XLON 
                   ------------------  --------------------  ---------------- 
        65               618.40              16:19:48              XLON 
                   ------------------  --------------------  ---------------- 
        21               618.60              16:23:22              XLON 
                   ------------------  --------------------  ---------------- 
       146               618.60              16:23:22              XLON 
                   ------------------  --------------------  ---------------- 
       289               618.60              16:23:22              XLON 
                   ------------------  --------------------  ---------------- 
       380               618.60              16:23:22              XLON 
                   ------------------  --------------------  ---------------- 
       400               618.60              16:23:22              XLON 
                   ------------------  --------------------  ---------------- 
       471               618.60              16:23:22              XLON 
                   ------------------  --------------------  ---------------- 
       527               618.60              16:23:22              XLON 
                   ------------------  --------------------  ---------------- 
       574               618.40              16:23:22              XLON 
                   ------------------  --------------------  ---------------- 
       925               618.40              16:23:22              XLON 
                   ------------------  --------------------  ---------------- 
        87               618.60              16:23:25              XLON 
                   ------------------  --------------------  ---------------- 
       194               618.60              16:23:25              XLON 
                   ------------------  --------------------  ---------------- 
       236               618.60              16:23:25              XLON 
                   ------------------  --------------------  ---------------- 
       258               618.60              16:23:25              XLON 
                   ------------------  --------------------  ---------------- 
       362               618.60              16:23:25              XLON 
                   ------------------  --------------------  ---------------- 
       532               618.60              16:23:30              XLON 
                   ------------------  --------------------  ---------------- 
       112               618.60              16:25:31              XLON 
                   ------------------  --------------------  ---------------- 
       112               618.60              16:25:31              XLON 
                   ------------------  --------------------  ---------------- 
       201               618.60              16:25:31              XLON 
                   ------------------  --------------------  ---------------- 
       280               618.60              16:25:31              XLON 
                   ------------------  --------------------  ---------------- 
        79               618.60              16:25:34              XLON 
                   ------------------  --------------------  ---------------- 
       229               618.60              16:25:34              XLON 
                   ------------------  --------------------  ---------------- 
       355               618.60              16:25:34              XLON 
                   ------------------  --------------------  ---------------- 
       490               618.40              16:25:53              XLON 
                   ------------------  --------------------  ---------------- 
        58               618.40              16:26:10              XLON 
                   ------------------  --------------------  ---------------- 
       250               618.40              16:26:10              XLON 
                   ------------------  --------------------  ---------------- 
       295               618.40              16:26:10              XLON 
                   ------------------  --------------------  ---------------- 
       1223              618.60              16:29:01              XLON 
                   ------------------  --------------------  ---------------- 
       354               618.60              16:29:04              XLON 
                   ------------------  --------------------  ---------------- 
        8                618.60              16:29:20              XLON 
                   ------------------  --------------------  ---------------- 
       448               618.60              16:29:20              XLON 
                   ------------------  --------------------  ---------------- 
       213               618.60              16:29:57              XLON 
                   ------------------  --------------------  ---------------- 
       843               618.60              16:29:57              XLON 
                   ------------------  --------------------  ---------------- 
       274               618.80              16:29:59              XLON 
                   ------------------  --------------------  ---------------- 
        24               619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
       937               619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
       2179              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
       2258              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
       3027              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
       3099              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
       4784              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
       4943              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
       4999              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
       6227              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
       6921              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
       7355              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
       7692              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
      11626              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
      12267              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
      14052              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
      16091              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
      16185              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
      19379              619.00              16:35:13              XLON 
                   ------------------  --------------------  ---------------- 
      21147              619.00              16:35:13              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

POSLIMFTMTABBFB

(END) Dow Jones Newswires

September 14, 2021 12:58 ET (16:58 GMT)

Auto Trader (LSE:AUTO)
Historical Stock Chart
From Feb 2024 to Mar 2024 Click Here for more Auto Trader Charts.
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Mar 2023 to Mar 2024 Click Here for more Auto Trader Charts.