TIDMAUTO

RNS Number : 9228L

Auto Trader Group plc

15 September 2021

15 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 15 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 614.2779 per share:

 
  Number of ordinary shares purchased:      373,000 
  Highest purchase price paid per share:    619.8000p 
  Lowest purchase price paid per share:     611.4000p 
 

Following the above transaction, the Company has 959,123,805 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 954,997,534 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) 
        87               617.40              08:36:05              XLON 
                   ------------------  --------------------  ---------------- 
       332               617.40              08:36:05              XLON 
                   ------------------  --------------------  ---------------- 
       467               617.40              08:36:05              XLON 
                   ------------------  --------------------  ---------------- 
       1009              617.40              08:36:05              XLON 
                   ------------------  --------------------  ---------------- 
       1046              617.40              08:36:05              XLON 
                   ------------------  --------------------  ---------------- 
       267               619.00              08:43:22              XLON 
                   ------------------  --------------------  ---------------- 
       300               619.00              08:43:22              XLON 
                   ------------------  --------------------  ---------------- 
       106               618.80              08:43:32              XLON 
                   ------------------  --------------------  ---------------- 
       431               619.00              08:43:32              XLON 
                   ------------------  --------------------  ---------------- 
       1168              618.80              08:43:32              XLON 
                   ------------------  --------------------  ---------------- 
        58               618.40              08:45:31              XLON 
                   ------------------  --------------------  ---------------- 
       243               618.40              08:45:31              XLON 
                   ------------------  --------------------  ---------------- 
       393               618.20              08:45:31              XLON 
                   ------------------  --------------------  ---------------- 
       600               618.20              08:45:32              XLON 
                   ------------------  --------------------  ---------------- 
       250               619.20              08:46:10              XLON 
                   ------------------  --------------------  ---------------- 
       400               619.20              08:46:10              XLON 
                   ------------------  --------------------  ---------------- 
       1236              619.40              08:47:16              XLON 
                   ------------------  --------------------  ---------------- 
       179               618.80              08:47:19              XLON 
                   ------------------  --------------------  ---------------- 
       249               618.80              08:47:19              XLON 
                   ------------------  --------------------  ---------------- 
       198               618.60              08:47:34              XLON 
                   ------------------  --------------------  ---------------- 
       209               618.60              08:47:34              XLON 
                   ------------------  --------------------  ---------------- 
       384               618.20              08:47:55              XLON 
                   ------------------  --------------------  ---------------- 
       621               617.80              08:49:20              XLON 
                   ------------------  --------------------  ---------------- 
       1218              618.00              08:51:40              XLON 
                   ------------------  --------------------  ---------------- 
       264               618.20              08:53:53              XLON 
                   ------------------  --------------------  ---------------- 
       921               618.20              08:53:53              XLON 
                   ------------------  --------------------  ---------------- 
       586               618.00              08:55:01              XLON 
                   ------------------  --------------------  ---------------- 
       482               617.80              08:55:43              XLON 
                   ------------------  --------------------  ---------------- 
       492               617.20              08:57:43              XLON 
                   ------------------  --------------------  ---------------- 
       619               617.20              08:57:43              XLON 
                   ------------------  --------------------  ---------------- 
       590               616.80              08:57:45              XLON 
                   ------------------  --------------------  ---------------- 
       600               617.80              08:59:36              XLON 
                   ------------------  --------------------  ---------------- 
       139               618.20              09:02:24              XLON 
                   ------------------  --------------------  ---------------- 
       203               618.20              09:02:24              XLON 
                   ------------------  --------------------  ---------------- 
       382               618.20              09:02:24              XLON 
                   ------------------  --------------------  ---------------- 
       431               618.20              09:02:24              XLON 
                   ------------------  --------------------  ---------------- 
       106               618.20              09:02:28              XLON 
                   ------------------  --------------------  ---------------- 
       417               618.20              09:02:28              XLON 
                   ------------------  --------------------  ---------------- 
       577               617.80              09:04:26              XLON 
                   ------------------  --------------------  ---------------- 
        48               617.40              09:05:53              XLON 
                   ------------------  --------------------  ---------------- 
        61               617.40              09:05:53              XLON 
                   ------------------  --------------------  ---------------- 
       136               617.40              09:05:53              XLON 
                   ------------------  --------------------  ---------------- 
       271               617.40              09:05:53              XLON 
                   ------------------  --------------------  ---------------- 
       390               617.60              09:06:30              XLON 
                   ------------------  --------------------  ---------------- 
       505               617.40              09:06:32              XLON 
                   ------------------  --------------------  ---------------- 
       586               617.20              09:08:00              XLON 
                   ------------------  --------------------  ---------------- 
        91               616.60              09:15:32              XLON 
                   ------------------  --------------------  ---------------- 
       270               616.60              09:15:32              XLON 
                   ------------------  --------------------  ---------------- 
       495               616.60              09:15:32              XLON 
                   ------------------  --------------------  ---------------- 
       531               616.80              09:16:10              XLON 
                   ------------------  --------------------  ---------------- 
        92               616.20              09:19:33              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.20              09:19:33              XLON 
                   ------------------  --------------------  ---------------- 
       183               616.40              09:21:28              XLON 
                   ------------------  --------------------  ---------------- 
       832               616.40              09:21:28              XLON 
                   ------------------  --------------------  ---------------- 
       354               616.40              09:22:11              XLON 
                   ------------------  --------------------  ---------------- 
        47               616.60              09:22:35              XLON 
                   ------------------  --------------------  ---------------- 
       312               616.60              09:22:35              XLON 
                   ------------------  --------------------  ---------------- 
        78               616.40              09:23:00              XLON 
                   ------------------  --------------------  ---------------- 
        78               616.40              09:23:00              XLON 
                   ------------------  --------------------  ---------------- 
       171               616.40              09:23:00              XLON 
                   ------------------  --------------------  ---------------- 
       527               616.60              09:24:55              XLON 
                   ------------------  --------------------  ---------------- 
       250               617.20              09:27:34              XLON 
                   ------------------  --------------------  ---------------- 
       265               617.20              09:27:34              XLON 
                   ------------------  --------------------  ---------------- 
       416               617.20              09:29:08              XLON 
                   ------------------  --------------------  ---------------- 
        36               617.00              09:30:10              XLON 
                   ------------------  --------------------  ---------------- 
       938               617.00              09:32:57              XLON 
                   ------------------  --------------------  ---------------- 
       352               616.80              09:32:58              XLON 
                   ------------------  --------------------  ---------------- 
       411               616.60              09:33:39              XLON 
                   ------------------  --------------------  ---------------- 
       453               616.40              09:34:10              XLON 
                   ------------------  --------------------  ---------------- 
       428               615.60              09:40:25              XLON 
                   ------------------  --------------------  ---------------- 
       106               616.20              09:44:18              XLON 
                   ------------------  --------------------  ---------------- 
       366               616.20              09:44:18              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.20              09:44:18              XLON 
                   ------------------  --------------------  ---------------- 
       570               616.20              09:47:04              XLON 
                   ------------------  --------------------  ---------------- 
        25               615.40              09:51:24              XLON 
                   ------------------  --------------------  ---------------- 
       234               615.40              09:51:24              XLON 
                   ------------------  --------------------  ---------------- 
       289               615.40              09:51:24              XLON 
                   ------------------  --------------------  ---------------- 
       453               615.20              09:52:03              XLON 
                   ------------------  --------------------  ---------------- 
       536               615.40              09:55:20              XLON 
                   ------------------  --------------------  ---------------- 
       534               615.40              09:55:30              XLON 
                   ------------------  --------------------  ---------------- 
       193               614.80              09:56:27              XLON 
                   ------------------  --------------------  ---------------- 
       444               614.80              09:56:27              XLON 
                   ------------------  --------------------  ---------------- 
        94               615.40              10:00:12              XLON 
                   ------------------  --------------------  ---------------- 
       942               615.40              10:00:38              XLON 
                   ------------------  --------------------  ---------------- 
       336               614.80              10:02:55              XLON 
                   ------------------  --------------------  ---------------- 
       237               615.60              10:07:14              XLON 
                   ------------------  --------------------  ---------------- 
       400               615.60              10:07:14              XLON 
                   ------------------  --------------------  ---------------- 
        1                615.80              10:09:30              XLON 
                   ------------------  --------------------  ---------------- 
       1574              615.60              10:13:51              XLON 
                   ------------------  --------------------  ---------------- 
       156               616.20              10:16:42              XLON 
                   ------------------  --------------------  ---------------- 
       962               616.20              10:16:42              XLON 
                   ------------------  --------------------  ---------------- 
       555               615.60              10:16:58              XLON 
                   ------------------  --------------------  ---------------- 
        80               616.00              10:17:03              XLON 
                   ------------------  --------------------  ---------------- 
       158               616.00              10:17:03              XLON 
                   ------------------  --------------------  ---------------- 
       250               616.00              10:17:03              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.00              10:17:03              XLON 
                   ------------------  --------------------  ---------------- 
       134               616.00              10:21:08              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.00              10:21:08              XLON 
                   ------------------  --------------------  ---------------- 
        50               616.00              10:23:12              XLON 
                   ------------------  --------------------  ---------------- 
        74               616.00              10:23:12              XLON 
                   ------------------  --------------------  ---------------- 
        81               616.00              10:23:12              XLON 
                   ------------------  --------------------  ---------------- 
       1032              616.00              10:23:12              XLON 
                   ------------------  --------------------  ---------------- 
       398               615.80              10:23:30              XLON 
                   ------------------  --------------------  ---------------- 
       492               616.00              10:26:52              XLON 
                   ------------------  --------------------  ---------------- 
       137               615.80              10:26:54              XLON 
                   ------------------  --------------------  ---------------- 
       370               615.80              10:26:54              XLON 
                   ------------------  --------------------  ---------------- 
       106               616.20              10:32:53              XLON 
                   ------------------  --------------------  ---------------- 
       420               616.40              10:34:03              XLON 
                   ------------------  --------------------  ---------------- 
       443               616.20              10:34:03              XLON 
                   ------------------  --------------------  ---------------- 
       470               616.40              10:34:03              XLON 
                   ------------------  --------------------  ---------------- 
        47               616.20              10:34:43              XLON 
                   ------------------  --------------------  ---------------- 
       179               616.20              10:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       243               616.20              10:35:05              XLON 
                   ------------------  --------------------  ---------------- 
       469               616.80              10:36:03              XLON 
                   ------------------  --------------------  ---------------- 
       543               617.00              10:36:03              XLON 
                   ------------------  --------------------  ---------------- 
       353               616.60              10:37:03              XLON 
                   ------------------  --------------------  ---------------- 
       388               616.40              10:39:27              XLON 
                   ------------------  --------------------  ---------------- 
       344               616.40              10:39:53              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.60              10:42:05              XLON 
                   ------------------  --------------------  ---------------- 
       420               616.20              10:44:23              XLON 
                   ------------------  --------------------  ---------------- 
        23               616.60              10:45:27              XLON 
                   ------------------  --------------------  ---------------- 
        80               616.60              10:45:27              XLON 
                   ------------------  --------------------  ---------------- 
       250               616.60              10:45:27              XLON 
                   ------------------  --------------------  ---------------- 
       622               616.40              10:45:59              XLON 
                   ------------------  --------------------  ---------------- 
       240               616.60              10:46:07              XLON 
                   ------------------  --------------------  ---------------- 
       284               616.60              10:46:07              XLON 
                   ------------------  --------------------  ---------------- 
        3                616.00              10:54:02              XLON 
                   ------------------  --------------------  ---------------- 
       339               616.00              10:54:02              XLON 
                   ------------------  --------------------  ---------------- 
        46               616.20              11:07:03              XLON 
                   ------------------  --------------------  ---------------- 
       390               616.00              11:07:03              XLON 
                   ------------------  --------------------  ---------------- 
       409               616.20              11:07:03              XLON 
                   ------------------  --------------------  ---------------- 
       466               615.80              11:10:22              XLON 
                   ------------------  --------------------  ---------------- 
       1056              615.60              11:10:22              XLON 
                   ------------------  --------------------  ---------------- 
       737               615.00              11:12:16              XLON 
                   ------------------  --------------------  ---------------- 
        33               615.00              11:12:29              XLON 
                   ------------------  --------------------  ---------------- 
        71               615.00              11:12:29              XLON 
                   ------------------  --------------------  ---------------- 
       662               614.80              11:12:40              XLON 
                   ------------------  --------------------  ---------------- 
       530               614.80              11:14:25              XLON 
                   ------------------  --------------------  ---------------- 
       1100              615.40              11:17:55              XLON 
                   ------------------  --------------------  ---------------- 
       662               615.60              11:19:46              XLON 
                   ------------------  --------------------  ---------------- 
        14               616.40              11:29:16              XLON 
                   ------------------  --------------------  ---------------- 
       277               616.60              11:29:52              XLON 
                   ------------------  --------------------  ---------------- 
       416               616.60              11:29:52              XLON 
                   ------------------  --------------------  ---------------- 
       600               616.60              11:29:52              XLON 
                   ------------------  --------------------  ---------------- 
       288               616.60              11:41:02              XLON 
                   ------------------  --------------------  ---------------- 
       234               616.60              11:41:05              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.60              11:41:05              XLON 
                   ------------------  --------------------  ---------------- 
       243               616.60              11:43:47              XLON 
                   ------------------  --------------------  ---------------- 
        43               616.40              11:51:18              XLON 
                   ------------------  --------------------  ---------------- 
       156               616.60              11:51:18              XLON 
                   ------------------  --------------------  ---------------- 
       217               616.40              11:51:18              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.60              11:51:18              XLON 
                   ------------------  --------------------  ---------------- 
       1098              616.40              11:51:18              XLON 
                   ------------------  --------------------  ---------------- 
       377               616.20              11:51:21              XLON 
                   ------------------  --------------------  ---------------- 
       615               616.40              11:52:01              XLON 
                   ------------------  --------------------  ---------------- 
       493               616.40              11:53:35              XLON 
                   ------------------  --------------------  ---------------- 
       336               617.20              11:58:20              XLON 
                   ------------------  --------------------  ---------------- 
       672               617.20              11:58:20              XLON 
                   ------------------  --------------------  ---------------- 
       111               617.20              11:58:23              XLON 
                   ------------------  --------------------  ---------------- 
       112               617.20              11:58:23              XLON 
                   ------------------  --------------------  ---------------- 
       233               617.20              11:58:23              XLON 
                   ------------------  --------------------  ---------------- 
       250               617.20              11:58:23              XLON 
                   ------------------  --------------------  ---------------- 
       276               617.20              11:58:23              XLON 
                   ------------------  --------------------  ---------------- 
       286               617.20              11:58:23              XLON 
                   ------------------  --------------------  ---------------- 
        6                617.60              11:59:10              XLON 
                   ------------------  --------------------  ---------------- 
       400               617.60              11:59:20              XLON 
                   ------------------  --------------------  ---------------- 
       140               618.00              11:59:58              XLON 
                   ------------------  --------------------  ---------------- 
       471               618.00              12:02:01              XLON 
                   ------------------  --------------------  ---------------- 
       915               618.00              12:02:01              XLON 
                   ------------------  --------------------  ---------------- 
       250               617.80              12:02:04              XLON 
                   ------------------  --------------------  ---------------- 
       290               617.80              12:02:04              XLON 
                   ------------------  --------------------  ---------------- 
       292               617.80              12:02:04              XLON 
                   ------------------  --------------------  ---------------- 
        71               618.00              12:06:41              XLON 
                   ------------------  --------------------  ---------------- 
       218               618.00              12:06:41              XLON 
                   ------------------  --------------------  ---------------- 
       465               618.00              12:06:41              XLON 
                   ------------------  --------------------  ---------------- 
       1014              618.00              12:06:41              XLON 
                   ------------------  --------------------  ---------------- 
       301               617.80              12:07:08              XLON 
                   ------------------  --------------------  ---------------- 
        1                618.00              12:07:27              XLON 
                   ------------------  --------------------  ---------------- 
        64               618.00              12:07:27              XLON 
                   ------------------  --------------------  ---------------- 
       168               618.00              12:07:27              XLON 
                   ------------------  --------------------  ---------------- 
       211               618.00              12:07:27              XLON 
                   ------------------  --------------------  ---------------- 
       250               618.00              12:07:27              XLON 
                   ------------------  --------------------  ---------------- 
       115               618.00              12:07:44              XLON 
                   ------------------  --------------------  ---------------- 
       400               618.00              12:07:44              XLON 
                   ------------------  --------------------  ---------------- 
       400               618.00              12:07:44              XLON 
                   ------------------  --------------------  ---------------- 
       818               617.80              12:07:44              XLON 
                   ------------------  --------------------  ---------------- 
       208               617.60              12:08:12              XLON 
                   ------------------  --------------------  ---------------- 
       421               617.60              12:08:12              XLON 
                   ------------------  --------------------  ---------------- 
       545               617.40              12:08:12              XLON 
                   ------------------  --------------------  ---------------- 
        76               617.40              12:08:30              XLON 
                   ------------------  --------------------  ---------------- 
       573               617.40              12:08:30              XLON 
                   ------------------  --------------------  ---------------- 
       443               617.00              12:08:40              XLON 
                   ------------------  --------------------  ---------------- 
       451               616.60              12:10:29              XLON 
                   ------------------  --------------------  ---------------- 
       579               616.60              12:10:29              XLON 
                   ------------------  --------------------  ---------------- 
        1                617.00              12:11:09              XLON 
                   ------------------  --------------------  ---------------- 
       286               617.00              12:11:09              XLON 
                   ------------------  --------------------  ---------------- 
       117               617.20              12:13:58              XLON 
                   ------------------  --------------------  ---------------- 
       278               617.20              12:13:58              XLON 
                   ------------------  --------------------  ---------------- 
       382               617.00              12:13:58              XLON 
                   ------------------  --------------------  ---------------- 
        8                616.80              12:14:03              XLON 
                   ------------------  --------------------  ---------------- 
       176               617.20              12:16:54              XLON 
                   ------------------  --------------------  ---------------- 
       239               617.20              12:16:54              XLON 
                   ------------------  --------------------  ---------------- 
       250               617.20              12:16:54              XLON 
                   ------------------  --------------------  ---------------- 
       314               617.20              12:16:54              XLON 
                   ------------------  --------------------  ---------------- 
       469               616.80              12:16:54              XLON 
                   ------------------  --------------------  ---------------- 
       436               618.60              12:21:02              XLON 
                   ------------------  --------------------  ---------------- 
       157               618.00              12:21:52              XLON 
                   ------------------  --------------------  ---------------- 
       3299              618.00              12:21:52              XLON 
                   ------------------  --------------------  ---------------- 
       283               618.80              12:23:03              XLON 
                   ------------------  --------------------  ---------------- 
        22               619.20              12:24:20              XLON 
                   ------------------  --------------------  ---------------- 
       250               619.40              12:24:20              XLON 
                   ------------------  --------------------  ---------------- 
       348               619.40              12:24:20              XLON 
                   ------------------  --------------------  ---------------- 
       996               619.20              12:24:20              XLON 
                   ------------------  --------------------  ---------------- 
       470               619.60              12:28:17              XLON 
                   ------------------  --------------------  ---------------- 
       587               619.60              12:28:17              XLON 
                   ------------------  --------------------  ---------------- 
       613               619.60              12:28:17              XLON 
                   ------------------  --------------------  ---------------- 
       1158              619.60              12:28:17              XLON 
                   ------------------  --------------------  ---------------- 
       1640              619.60              12:28:17              XLON 
                   ------------------  --------------------  ---------------- 
        15               619.40              12:28:29              XLON 
                   ------------------  --------------------  ---------------- 
       413               619.40              12:28:29              XLON 
                   ------------------  --------------------  ---------------- 
       157               619.20              12:28:30              XLON 
                   ------------------  --------------------  ---------------- 
       293               619.40              12:28:30              XLON 
                   ------------------  --------------------  ---------------- 
       250               619.80              12:29:04              XLON 
                   ------------------  --------------------  ---------------- 
       286               619.80              12:29:04              XLON 
                   ------------------  --------------------  ---------------- 
       400               619.80              12:29:04              XLON 
                   ------------------  --------------------  ---------------- 
       400               619.80              12:29:04              XLON 
                   ------------------  --------------------  ---------------- 
       250               619.80              12:29:36              XLON 
                   ------------------  --------------------  ---------------- 
       290               619.80              12:29:36              XLON 
                   ------------------  --------------------  ---------------- 
       334               619.80              12:29:36              XLON 
                   ------------------  --------------------  ---------------- 
       400               619.80              12:29:36              XLON 
                   ------------------  --------------------  ---------------- 
       237               619.80              12:29:39              XLON 
                   ------------------  --------------------  ---------------- 
       338               619.80              12:29:39              XLON 
                   ------------------  --------------------  ---------------- 
       400               619.40              12:33:15              XLON 
                   ------------------  --------------------  ---------------- 
       452               619.40              12:33:15              XLON 
                   ------------------  --------------------  ---------------- 
       2312              619.40              12:33:15              XLON 
                   ------------------  --------------------  ---------------- 
        74               619.60              12:35:50              XLON 
                   ------------------  --------------------  ---------------- 
       920               619.60              12:35:50              XLON 
                   ------------------  --------------------  ---------------- 
       200               619.60              12:36:00              XLON 
                   ------------------  --------------------  ---------------- 
       834               619.40              12:37:39              XLON 
                   ------------------  --------------------  ---------------- 
       747               619.20              12:37:50              XLON 
                   ------------------  --------------------  ---------------- 
       360               619.00              12:38:10              XLON 
                   ------------------  --------------------  ---------------- 
       239               619.00              12:38:14              XLON 
                   ------------------  --------------------  ---------------- 
       272               619.00              12:38:14              XLON 
                   ------------------  --------------------  ---------------- 
       466               618.60              12:39:05              XLON 
                   ------------------  --------------------  ---------------- 
       693               618.60              12:39:05              XLON 
                   ------------------  --------------------  ---------------- 
        58               618.60              12:39:40              XLON 
                   ------------------  --------------------  ---------------- 
       274               618.60              12:39:40              XLON 
                   ------------------  --------------------  ---------------- 
       504               618.80              12:39:42              XLON 
                   ------------------  --------------------  ---------------- 
       954               619.00              12:40:00              XLON 
                   ------------------  --------------------  ---------------- 
       285               618.80              12:42:31              XLON 
                   ------------------  --------------------  ---------------- 
       285               618.80              12:42:31              XLON 
                   ------------------  --------------------  ---------------- 
        85               618.80              12:44:42              XLON 
                   ------------------  --------------------  ---------------- 
       136               618.80              12:44:42              XLON 
                   ------------------  --------------------  ---------------- 
       216               618.60              12:44:42              XLON 
                   ------------------  --------------------  ---------------- 
       304               618.80              12:44:42              XLON 
                   ------------------  --------------------  ---------------- 
       400               618.80              12:44:42              XLON 
                   ------------------  --------------------  ---------------- 
       925               618.60              12:44:42              XLON 
                   ------------------  --------------------  ---------------- 
       476               618.00              12:45:19              XLON 
                   ------------------  --------------------  ---------------- 
       553               617.80              12:48:06              XLON 
                   ------------------  --------------------  ---------------- 
       116               617.60              12:48:17              XLON 
                   ------------------  --------------------  ---------------- 
       448               617.60              12:48:17              XLON 
                   ------------------  --------------------  ---------------- 
       594               617.40              12:48:20              XLON 
                   ------------------  --------------------  ---------------- 
       931               617.20              12:49:10              XLON 
                   ------------------  --------------------  ---------------- 
        86               617.00              12:53:15              XLON 
                   ------------------  --------------------  ---------------- 
       233               617.20              12:53:15              XLON 
                   ------------------  --------------------  ---------------- 
       279               617.20              12:53:15              XLON 
                   ------------------  --------------------  ---------------- 
       398               617.00              12:53:15              XLON 
                   ------------------  --------------------  ---------------- 
       753               617.00              12:53:15              XLON 
                   ------------------  --------------------  ---------------- 
       942               617.00              12:53:15              XLON 
                   ------------------  --------------------  ---------------- 
        9                617.20              12:54:12              XLON 
                   ------------------  --------------------  ---------------- 
       116               617.20              12:54:12              XLON 
                   ------------------  --------------------  ---------------- 
       294               617.20              12:54:12              XLON 
                   ------------------  --------------------  ---------------- 
       131               617.00              12:54:55              XLON 
                   ------------------  --------------------  ---------------- 
       324               617.00              12:54:55              XLON 
                   ------------------  --------------------  ---------------- 
       356               616.80              12:54:59              XLON 
                   ------------------  --------------------  ---------------- 
       463               616.60              12:54:59              XLON 
                   ------------------  --------------------  ---------------- 
       107               616.60              12:55:21              XLON 
                   ------------------  --------------------  ---------------- 
       252               616.60              12:55:21              XLON 
                   ------------------  --------------------  ---------------- 
       115               616.40              12:57:07              XLON 
                   ------------------  --------------------  ---------------- 
       235               616.40              12:57:07              XLON 
                   ------------------  --------------------  ---------------- 
       580               616.40              12:57:14              XLON 
                   ------------------  --------------------  ---------------- 
       669               616.60              13:00:10              XLON 
                   ------------------  --------------------  ---------------- 
        87               617.00              13:01:14              XLON 
                   ------------------  --------------------  ---------------- 
       220               617.00              13:01:14              XLON 
                   ------------------  --------------------  ---------------- 
       230               617.00              13:01:14              XLON 
                   ------------------  --------------------  ---------------- 
       328               616.80              13:03:57              XLON 
                   ------------------  --------------------  ---------------- 
       288               616.80              13:04:12              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.80              13:04:12              XLON 
                   ------------------  --------------------  ---------------- 
       1092              617.00              13:09:09              XLON 
                   ------------------  --------------------  ---------------- 
       370               616.80              13:15:01              XLON 
                   ------------------  --------------------  ---------------- 
       343               616.60              13:20:56              XLON 
                   ------------------  --------------------  ---------------- 
       252               616.60              13:21:10              XLON 
                   ------------------  --------------------  ---------------- 
       206               616.60              13:24:23              XLON 
                   ------------------  --------------------  ---------------- 
        47               616.40              13:25:28              XLON 
                   ------------------  --------------------  ---------------- 
       102               616.40              13:25:28              XLON 
                   ------------------  --------------------  ---------------- 
       264               616.40              13:25:28              XLON 
                   ------------------  --------------------  ---------------- 
       142               616.40              13:28:24              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.60              13:28:24              XLON 
                   ------------------  --------------------  ---------------- 
       545               616.40              13:28:24              XLON 
                   ------------------  --------------------  ---------------- 
       138               616.60              13:28:27              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.60              13:28:27              XLON 
                   ------------------  --------------------  ---------------- 
       187               616.40              13:29:37              XLON 
                   ------------------  --------------------  ---------------- 
       582               616.40              13:32:21              XLON 
                   ------------------  --------------------  ---------------- 
       589               616.60              13:36:42              XLON 
                   ------------------  --------------------  ---------------- 
        9                616.60              13:36:46              XLON 
                   ------------------  --------------------  ---------------- 
        59               617.00              13:40:03              XLON 
                   ------------------  --------------------  ---------------- 
       147               617.00              13:40:03              XLON 
                   ------------------  --------------------  ---------------- 
       225               617.00              13:40:03              XLON 
                   ------------------  --------------------  ---------------- 
       469               616.80              13:40:03              XLON 
                   ------------------  --------------------  ---------------- 
       360               616.80              13:43:06              XLON 
                   ------------------  --------------------  ---------------- 
       1071              617.00              13:43:06              XLON 
                   ------------------  --------------------  ---------------- 
       304               617.00              13:44:03              XLON 
                   ------------------  --------------------  ---------------- 
       192               617.00              13:44:06              XLON 
                   ------------------  --------------------  ---------------- 
        1                617.00              13:44:09              XLON 
                   ------------------  --------------------  ---------------- 
       912               617.00              13:44:20              XLON 
                   ------------------  --------------------  ---------------- 
       469               616.80              13:45:02              XLON 
                   ------------------  --------------------  ---------------- 
        87               617.00              13:54:15              XLON 
                   ------------------  --------------------  ---------------- 
       418               617.00              13:54:15              XLON 
                   ------------------  --------------------  ---------------- 
       663               617.00              13:57:20              XLON 
                   ------------------  --------------------  ---------------- 
       149               616.80              13:57:30              XLON 
                   ------------------  --------------------  ---------------- 
       196               616.80              13:57:30              XLON 
                   ------------------  --------------------  ---------------- 
       106               616.60              13:58:16              XLON 
                   ------------------  --------------------  ---------------- 
       339               616.60              14:00:05              XLON 
                   ------------------  --------------------  ---------------- 
        5                616.60              14:00:12              XLON 
                   ------------------  --------------------  ---------------- 
       136               616.80              14:00:42              XLON 
                   ------------------  --------------------  ---------------- 
       933               617.00              14:00:45              XLON 
                   ------------------  --------------------  ---------------- 
       338               616.80              14:01:55              XLON 
                   ------------------  --------------------  ---------------- 
       252               616.60              14:02:20              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.60              14:02:20              XLON 
                   ------------------  --------------------  ---------------- 
       359               616.40              14:02:30              XLON 
                   ------------------  --------------------  ---------------- 
       229               616.80              14:03:10              XLON 
                   ------------------  --------------------  ---------------- 
       417               616.80              14:03:10              XLON 
                   ------------------  --------------------  ---------------- 
       179               617.00              14:09:25              XLON 
                   ------------------  --------------------  ---------------- 
       222               617.00              14:09:25              XLON 
                   ------------------  --------------------  ---------------- 
       457               617.00              14:09:25              XLON 
                   ------------------  --------------------  ---------------- 
       227               617.20              14:09:30              XLON 
                   ------------------  --------------------  ---------------- 
        29               617.00              14:10:48              XLON 
                   ------------------  --------------------  ---------------- 
        23               617.00              14:10:53              XLON 
                   ------------------  --------------------  ---------------- 
       294               617.00              14:10:53              XLON 
                   ------------------  --------------------  ---------------- 
        23               617.00              14:10:56              XLON 
                   ------------------  --------------------  ---------------- 
       240               617.00              14:10:56              XLON 
                   ------------------  --------------------  ---------------- 
       327               616.60              14:11:02              XLON 
                   ------------------  --------------------  ---------------- 
       469               616.80              14:11:02              XLON 
                   ------------------  --------------------  ---------------- 
       382               616.80              14:11:42              XLON 
                   ------------------  --------------------  ---------------- 
       495               616.80              14:11:52              XLON 
                   ------------------  --------------------  ---------------- 
        8                617.20              14:12:45              XLON 
                   ------------------  --------------------  ---------------- 
       237               617.20              14:12:45              XLON 
                   ------------------  --------------------  ---------------- 
       753               617.00              14:13:07              XLON 
                   ------------------  --------------------  ---------------- 
       708               616.60              14:15:51              XLON 
                   ------------------  --------------------  ---------------- 
       489               616.60              14:18:52              XLON 
                   ------------------  --------------------  ---------------- 
       293               616.60              14:21:48              XLON 
                   ------------------  --------------------  ---------------- 
       469               616.40              14:21:58              XLON 
                   ------------------  --------------------  ---------------- 
        6                616.40              14:22:01              XLON 
                   ------------------  --------------------  ---------------- 
        93               616.60              14:22:13              XLON 
                   ------------------  --------------------  ---------------- 
       250               616.60              14:22:13              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.40              14:22:18              XLON 
                   ------------------  --------------------  ---------------- 
       111               616.80              14:23:36              XLON 
                   ------------------  --------------------  ---------------- 
       250               616.80              14:23:36              XLON 
                   ------------------  --------------------  ---------------- 
       310               616.80              14:23:36              XLON 
                   ------------------  --------------------  ---------------- 
       310               616.80              14:23:36              XLON 
                   ------------------  --------------------  ---------------- 
       366               616.80              14:23:36              XLON 
                   ------------------  --------------------  ---------------- 
       400               616.80              14:23:36              XLON 
                   ------------------  --------------------  ---------------- 
       426               616.80              14:23:36              XLON 
                   ------------------  --------------------  ---------------- 
       504               616.40              14:23:36              XLON 
                   ------------------  --------------------  ---------------- 
       962               616.80              14:23:36              XLON 
                   ------------------  --------------------  ---------------- 
       250               616.60              14:23:40              XLON 
                   ------------------  --------------------  ---------------- 
       288               616.60              14:23:40              XLON 
                   ------------------  --------------------  ---------------- 
       600               616.60              14:23:40              XLON 
                   ------------------  --------------------  ---------------- 
       469               616.40              14:23:47              XLON 
                   ------------------  --------------------  ---------------- 
       211               617.00              14:26:32              XLON 
                   ------------------  --------------------  ---------------- 
       239               617.00              14:26:32              XLON 
                   ------------------  --------------------  ---------------- 
       243               617.00              14:26:32              XLON 
                   ------------------  --------------------  ---------------- 
       250               617.00              14:26:32              XLON 
                   ------------------  --------------------  ---------------- 
       294               617.00              14:26:32              XLON 
                   ------------------  --------------------  ---------------- 
       400               617.00              14:26:32              XLON 
                   ------------------  --------------------  ---------------- 
       400               617.00              14:26:32              XLON 
                   ------------------  --------------------  ---------------- 
       556               617.00              14:26:32              XLON 
                   ------------------  --------------------  ---------------- 
       556               617.00              14:26:32              XLON 
                   ------------------  --------------------  ---------------- 
       600               617.00              14:26:32              XLON 
                   ------------------  --------------------  ---------------- 
       350               616.80              14:26:39              XLON 
                   ------------------  --------------------  ---------------- 
       604               616.20              14:27:23              XLON 
                   ------------------  --------------------  ---------------- 
       388               616.20              14:28:25              XLON 
                   ------------------  --------------------  ---------------- 
       222               615.60              14:30:10              XLON 
                   ------------------  --------------------  ---------------- 
       475               615.60              14:30:10              XLON 
                   ------------------  --------------------  ---------------- 
       579               615.40              14:30:13              XLON 
                   ------------------  --------------------  ---------------- 
       250               615.60              14:31:17              XLON 
                   ------------------  --------------------  ---------------- 
       293               615.60              14:31:17              XLON 
                   ------------------  --------------------  ---------------- 
       239               615.60              14:31:20              XLON 
                   ------------------  --------------------  ---------------- 
       277               615.60              14:31:20              XLON 
                   ------------------  --------------------  ---------------- 
       225               615.60              14:31:23              XLON 
                   ------------------  --------------------  ---------------- 
        1                615.60              14:31:29              XLON 
                   ------------------  --------------------  ---------------- 
       250               615.60              14:31:29              XLON 
                   ------------------  --------------------  ---------------- 
       250               615.60              14:31:29              XLON 
                   ------------------  --------------------  ---------------- 
       304               615.60              14:31:29              XLON 
                   ------------------  --------------------  ---------------- 
       173               615.60              14:31:32              XLON 
                   ------------------  --------------------  ---------------- 
       193               615.60              14:31:32              XLON 
                   ------------------  --------------------  ---------------- 
       729               615.40              14:31:49              XLON 
                   ------------------  --------------------  ---------------- 
       491               615.40              14:33:05              XLON 
                   ------------------  --------------------  ---------------- 
       589               615.40              14:33:05              XLON 
                   ------------------  --------------------  ---------------- 
       405               615.20              14:34:05              XLON 
                   ------------------  --------------------  ---------------- 
       509               615.20              14:34:45              XLON 
                   ------------------  --------------------  ---------------- 
        18               615.20              14:34:46              XLON 
                   ------------------  --------------------  ---------------- 
       266               615.00              14:35:08              XLON 
                   ------------------  --------------------  ---------------- 
       120               615.00              14:35:11              XLON 
                   ------------------  --------------------  ---------------- 
       572               614.80              14:36:00              XLON 
                   ------------------  --------------------  ---------------- 
        3                614.20              14:36:20              XLON 
                   ------------------  --------------------  ---------------- 
       455               614.20              14:36:20              XLON 
                   ------------------  --------------------  ---------------- 
       245               614.40              14:37:40              XLON 
                   ------------------  --------------------  ---------------- 
       1332              614.40              14:37:40              XLON 
                   ------------------  --------------------  ---------------- 
       644               614.20              14:38:42              XLON 
                   ------------------  --------------------  ---------------- 
       433               614.00              14:38:57              XLON 
                   ------------------  --------------------  ---------------- 
       298               614.60              14:39:52              XLON 
                   ------------------  --------------------  ---------------- 
       600               614.60              14:39:52              XLON 
                   ------------------  --------------------  ---------------- 
       249               614.40              14:39:54              XLON 
                   ------------------  --------------------  ---------------- 
       469               614.40              14:39:54              XLON 
                   ------------------  --------------------  ---------------- 
       600               614.40              14:39:54              XLON 
                   ------------------  --------------------  ---------------- 
       367               614.20              14:41:02              XLON 
                   ------------------  --------------------  ---------------- 
       591               614.00              14:41:02              XLON 
                   ------------------  --------------------  ---------------- 
       530               614.00              14:42:06              XLON 
                   ------------------  --------------------  ---------------- 
       490               614.00              14:42:42              XLON 
                   ------------------  --------------------  ---------------- 
       339               613.60              14:44:44              XLON 
                   ------------------  --------------------  ---------------- 
       111               614.20              14:44:56              XLON 
                   ------------------  --------------------  ---------------- 
       214               614.20              14:44:56              XLON 
                   ------------------  --------------------  ---------------- 
       237               614.20              14:44:56              XLON 
                   ------------------  --------------------  ---------------- 
       290               614.20              14:44:56              XLON 
                   ------------------  --------------------  ---------------- 
       389               614.20              14:44:56              XLON 
                   ------------------  --------------------  ---------------- 
       389               614.20              14:44:56              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.20              14:44:56              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.20              14:44:56              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.20              14:44:56              XLON 
                   ------------------  --------------------  ---------------- 
       225               614.20              14:44:59              XLON 
                   ------------------  --------------------  ---------------- 
       178               614.20              14:45:02              XLON 
                   ------------------  --------------------  ---------------- 
        16               614.20              14:45:10              XLON 
                   ------------------  --------------------  ---------------- 
       458               614.20              14:45:10              XLON 
                   ------------------  --------------------  ---------------- 
       1047              614.20              14:46:33              XLON 
                   ------------------  --------------------  ---------------- 
       686               614.00              14:47:08              XLON 
                   ------------------  --------------------  ---------------- 
        94               614.00              14:48:10              XLON 
                   ------------------  --------------------  ---------------- 
       192               614.00              14:48:14              XLON 
                   ------------------  --------------------  ---------------- 
       327               613.80              14:48:29              XLON 
                   ------------------  --------------------  ---------------- 
       519               613.60              14:48:48              XLON 
                   ------------------  --------------------  ---------------- 
       132               613.60              14:48:51              XLON 
                   ------------------  --------------------  ---------------- 
       379               613.60              14:48:51              XLON 
                   ------------------  --------------------  ---------------- 
       365               613.60              14:49:19              XLON 
                   ------------------  --------------------  ---------------- 
       164               613.60              14:49:32              XLON 
                   ------------------  --------------------  ---------------- 
       800               613.60              14:49:32              XLON 
                   ------------------  --------------------  ---------------- 
        19               613.40              14:49:35              XLON 
                   ------------------  --------------------  ---------------- 
       227               613.40              14:49:35              XLON 
                   ------------------  --------------------  ---------------- 
       292               613.40              14:49:35              XLON 
                   ------------------  --------------------  ---------------- 
       800               613.40              14:49:35              XLON 
                   ------------------  --------------------  ---------------- 
       250               613.80              14:50:24              XLON 
                   ------------------  --------------------  ---------------- 
       290               613.80              14:50:24              XLON 
                   ------------------  --------------------  ---------------- 
       341               613.80              14:50:24              XLON 
                   ------------------  --------------------  ---------------- 
       374               613.80              14:50:24              XLON 
                   ------------------  --------------------  ---------------- 
       476               613.80              14:50:24              XLON 
                   ------------------  --------------------  ---------------- 
       276               613.80              14:50:36              XLON 
                   ------------------  --------------------  ---------------- 
        38               613.80              14:50:38              XLON 
                   ------------------  --------------------  ---------------- 
        2                614.20              14:51:09              XLON 
                   ------------------  --------------------  ---------------- 
       250               614.20              14:51:09              XLON 
                   ------------------  --------------------  ---------------- 
       317               614.00              14:51:09              XLON 
                   ------------------  --------------------  ---------------- 
       469               614.00              14:51:09              XLON 
                   ------------------  --------------------  ---------------- 
       600               614.00              14:51:09              XLON 
                   ------------------  --------------------  ---------------- 
       214               613.80              14:51:12              XLON 
                   ------------------  --------------------  ---------------- 
       424               613.80              14:51:12              XLON 
                   ------------------  --------------------  ---------------- 
       358               613.40              14:52:24              XLON 
                   ------------------  --------------------  ---------------- 
       472               613.40              14:52:24              XLON 
                   ------------------  --------------------  ---------------- 
       660               613.20              14:52:35              XLON 
                   ------------------  --------------------  ---------------- 
       472               612.40              14:52:38              XLON 
                   ------------------  --------------------  ---------------- 
       158               612.20              14:52:58              XLON 
                   ------------------  --------------------  ---------------- 
       1322              612.20              14:52:58              XLON 
                   ------------------  --------------------  ---------------- 
       302               612.60              14:53:08              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.60              14:53:08              XLON 
                   ------------------  --------------------  ---------------- 
       590               612.60              14:53:08              XLON 
                   ------------------  --------------------  ---------------- 
       470               612.60              14:53:39              XLON 
                   ------------------  --------------------  ---------------- 
       664               612.60              14:53:39              XLON 
                   ------------------  --------------------  ---------------- 
       1387              612.60              14:53:39              XLON 
                   ------------------  --------------------  ---------------- 
       303               612.60              14:53:42              XLON 
                   ------------------  --------------------  ---------------- 
       231               612.60              14:54:02              XLON 
                   ------------------  --------------------  ---------------- 
       293               612.60              14:54:02              XLON 
                   ------------------  --------------------  ---------------- 
       260               612.60              14:54:35              XLON 
                   ------------------  --------------------  ---------------- 
       485               612.60              14:54:35              XLON 
                   ------------------  --------------------  ---------------- 
       560               612.60              14:54:59              XLON 
                   ------------------  --------------------  ---------------- 
       250               612.40              14:55:02              XLON 
                   ------------------  --------------------  ---------------- 
       288               612.40              14:55:02              XLON 
                   ------------------  --------------------  ---------------- 
       1141              612.20              14:56:58              XLON 
                   ------------------  --------------------  ---------------- 
        11               612.40              14:57:29              XLON 
                   ------------------  --------------------  ---------------- 
       384               612.40              14:57:29              XLON 
                   ------------------  --------------------  ---------------- 
       832               612.40              14:57:29              XLON 
                   ------------------  --------------------  ---------------- 
       1219              612.40              14:57:29              XLON 
                   ------------------  --------------------  ---------------- 
       279               612.60              14:58:07              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.60              14:58:07              XLON 
                   ------------------  --------------------  ---------------- 
       305               612.60              14:58:13              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.60              14:58:13              XLON 
                   ------------------  --------------------  ---------------- 
        61               612.60              14:58:16              XLON 
                   ------------------  --------------------  ---------------- 
        5                612.60              14:58:24              XLON 
                   ------------------  --------------------  ---------------- 
       283               612.60              14:58:24              XLON 
                   ------------------  --------------------  ---------------- 
        83               612.80              14:58:43              XLON 
                   ------------------  --------------------  ---------------- 
       617               612.80              14:58:43              XLON 
                   ------------------  --------------------  ---------------- 
       250               613.20              15:00:33              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.20              15:00:33              XLON 
                   ------------------  --------------------  ---------------- 
       664               613.20              15:00:33              XLON 
                   ------------------  --------------------  ---------------- 
       712               613.20              15:00:33              XLON 
                   ------------------  --------------------  ---------------- 
       928               613.20              15:00:33              XLON 
                   ------------------  --------------------  ---------------- 
       324               613.00              15:04:56              XLON 
                   ------------------  --------------------  ---------------- 
       588               613.00              15:04:56              XLON 
                   ------------------  --------------------  ---------------- 
       560               613.00              15:05:04              XLON 
                   ------------------  --------------------  ---------------- 
       236               613.00              15:05:08              XLON 
                   ------------------  --------------------  ---------------- 
       277               613.00              15:05:08              XLON 
                   ------------------  --------------------  ---------------- 
       330               612.80              15:05:19              XLON 
                   ------------------  --------------------  ---------------- 
       789               612.80              15:05:48              XLON 
                   ------------------  --------------------  ---------------- 
       238               613.40              15:08:05              XLON 
                   ------------------  --------------------  ---------------- 
       111               613.40              15:08:08              XLON 
                   ------------------  --------------------  ---------------- 
       327               613.60              15:08:22              XLON 
                   ------------------  --------------------  ---------------- 
       362               613.40              15:08:22              XLON 
                   ------------------  --------------------  ---------------- 
       390               613.40              15:08:22              XLON 
                   ------------------  --------------------  ---------------- 
       927               613.40              15:08:22              XLON 
                   ------------------  --------------------  ---------------- 
       424               613.80              15:09:27              XLON 
                   ------------------  --------------------  ---------------- 
        79               613.40              15:10:59              XLON 
                   ------------------  --------------------  ---------------- 
       408               613.40              15:10:59              XLON 
                   ------------------  --------------------  ---------------- 
        93               613.20              15:11:22              XLON 
                   ------------------  --------------------  ---------------- 
       282               613.20              15:11:22              XLON 
                   ------------------  --------------------  ---------------- 
       624               613.20              15:11:37              XLON 
                   ------------------  --------------------  ---------------- 
       348               613.20              15:11:46              XLON 
                   ------------------  --------------------  ---------------- 
       429               613.00              15:12:05              XLON 
                   ------------------  --------------------  ---------------- 
       338               612.80              15:12:37              XLON 
                   ------------------  --------------------  ---------------- 
       481               612.40              15:13:04              XLON 
                   ------------------  --------------------  ---------------- 
       1283              612.80              15:15:14              XLON 
                   ------------------  --------------------  ---------------- 
        11               612.80              15:18:07              XLON 
                   ------------------  --------------------  ---------------- 
       293               612.80              15:18:07              XLON 
                   ------------------  --------------------  ---------------- 
       426               612.80              15:18:07              XLON 
                   ------------------  --------------------  ---------------- 
       1016              613.20              15:20:00              XLON 
                   ------------------  --------------------  ---------------- 
       209               613.00              15:20:46              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.00              15:20:46              XLON 
                   ------------------  --------------------  ---------------- 
       454               613.00              15:20:46              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.00              15:21:20              XLON 
                   ------------------  --------------------  ---------------- 
       469               612.80              15:21:20              XLON 
                   ------------------  --------------------  ---------------- 
       244               612.80              15:21:55              XLON 
                   ------------------  --------------------  ---------------- 
       281               612.80              15:21:55              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.80              15:21:55              XLON 
                   ------------------  --------------------  ---------------- 
       1143              612.80              15:21:55              XLON 
                   ------------------  --------------------  ---------------- 
        3                612.40              15:22:10              XLON 
                   ------------------  --------------------  ---------------- 
       304               612.40              15:22:10              XLON 
                   ------------------  --------------------  ---------------- 
       211               612.40              15:23:21              XLON 
                   ------------------  --------------------  ---------------- 
       240               612.40              15:23:21              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.40              15:23:21              XLON 
                   ------------------  --------------------  ---------------- 
       1562              612.60              15:25:12              XLON 
                   ------------------  --------------------  ---------------- 
       607               612.40              15:25:47              XLON 
                   ------------------  --------------------  ---------------- 
        1                612.80              15:28:04              XLON 
                   ------------------  --------------------  ---------------- 
       214               613.20              15:29:52              XLON 
                   ------------------  --------------------  ---------------- 
       301               613.20              15:29:52              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.20              15:29:52              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.20              15:29:52              XLON 
                   ------------------  --------------------  ---------------- 
       469               613.00              15:30:14              XLON 
                   ------------------  --------------------  ---------------- 
       221               613.20              15:32:25              XLON 
                   ------------------  --------------------  ---------------- 
       216               613.40              15:33:06              XLON 
                   ------------------  --------------------  ---------------- 
       290               613.40              15:33:06              XLON 
                   ------------------  --------------------  ---------------- 
        6                613.40              15:33:09              XLON 
                   ------------------  --------------------  ---------------- 
       237               613.40              15:33:09              XLON 
                   ------------------  --------------------  ---------------- 
       495               614.60              15:35:02              XLON 
                   ------------------  --------------------  ---------------- 
       276               614.60              15:36:29              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.60              15:36:29              XLON 
                   ------------------  --------------------  ---------------- 
        87               614.60              15:37:43              XLON 
                   ------------------  --------------------  ---------------- 
       246               614.60              15:37:43              XLON 
                   ------------------  --------------------  ---------------- 
       430               614.80              15:40:26              XLON 
                   ------------------  --------------------  ---------------- 
       284               614.60              15:40:42              XLON 
                   ------------------  --------------------  ---------------- 
       400               614.60              15:40:42              XLON 
                   ------------------  --------------------  ---------------- 
       732               614.60              15:40:42              XLON 
                   ------------------  --------------------  ---------------- 
       539               614.40              15:44:22              XLON 
                   ------------------  --------------------  ---------------- 
       659               614.20              15:44:40              XLON 
                   ------------------  --------------------  ---------------- 
       480               614.00              15:44:41              XLON 
                   ------------------  --------------------  ---------------- 
       320               614.00              15:44:42              XLON 
                   ------------------  --------------------  ---------------- 
       748               613.80              15:44:58              XLON 
                   ------------------  --------------------  ---------------- 
       472               613.80              15:45:02              XLON 
                   ------------------  --------------------  ---------------- 
        2                613.60              15:46:10              XLON 
                   ------------------  --------------------  ---------------- 
        31               613.60              15:46:10              XLON 
                   ------------------  --------------------  ---------------- 
        30               613.60              15:46:15              XLON 
                   ------------------  --------------------  ---------------- 
        3                613.60              15:46:18              XLON 
                   ------------------  --------------------  ---------------- 
        23               613.60              15:46:18              XLON 
                   ------------------  --------------------  ---------------- 
       108               613.60              15:46:21              XLON 
                   ------------------  --------------------  ---------------- 
       866               613.40              15:46:23              XLON 
                   ------------------  --------------------  ---------------- 
       140               613.40              15:46:32              XLON 
                   ------------------  --------------------  ---------------- 
       928               613.40              15:46:32              XLON 
                   ------------------  --------------------  ---------------- 
       111               613.60              15:48:03              XLON 
                   ------------------  --------------------  ---------------- 
       305               613.60              15:48:03              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.60              15:48:03              XLON 
                   ------------------  --------------------  ---------------- 
       107               613.60              15:49:16              XLON 
                   ------------------  --------------------  ---------------- 
       280               613.60              15:49:16              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.60              15:49:16              XLON 
                   ------------------  --------------------  ---------------- 
       551               613.40              15:50:10              XLON 
                   ------------------  --------------------  ---------------- 
       379               613.40              15:50:51              XLON 
                   ------------------  --------------------  ---------------- 
       1076              613.40              15:50:51              XLON 
                   ------------------  --------------------  ---------------- 
       492               613.60              15:54:46              XLON 
                   ------------------  --------------------  ---------------- 
       1496              613.60              15:54:46              XLON 
                   ------------------  --------------------  ---------------- 
       326               613.40              15:55:08              XLON 
                   ------------------  --------------------  ---------------- 
       656               613.40              15:56:00              XLON 
                   ------------------  --------------------  ---------------- 
       1099              613.40              15:56:00              XLON 
                   ------------------  --------------------  ---------------- 
       474               613.40              15:58:43              XLON 
                   ------------------  --------------------  ---------------- 
       919               613.40              15:58:43              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.20              16:00:17              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.20              16:00:17              XLON 
                   ------------------  --------------------  ---------------- 
        85               613.20              16:00:42              XLON 
                   ------------------  --------------------  ---------------- 
       255               613.20              16:00:42              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.20              16:00:42              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.20              16:00:42              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.20              16:00:42              XLON 
                   ------------------  --------------------  ---------------- 
        3                613.20              16:00:45              XLON 
                   ------------------  --------------------  ---------------- 
       236               613.20              16:00:58              XLON 
                   ------------------  --------------------  ---------------- 
       304               613.20              16:00:58              XLON 
                   ------------------  --------------------  ---------------- 
       304               613.20              16:00:58              XLON 
                   ------------------  --------------------  ---------------- 
       400               613.20              16:00:58              XLON 
                   ------------------  --------------------  ---------------- 
       226               612.80              16:02:03              XLON 
                   ------------------  --------------------  ---------------- 
       456               613.00              16:02:03              XLON 
                   ------------------  --------------------  ---------------- 
       505               612.80              16:02:03              XLON 
                   ------------------  --------------------  ---------------- 
        2                612.60              16:02:34              XLON 
                   ------------------  --------------------  ---------------- 
        5                612.60              16:02:34              XLON 
                   ------------------  --------------------  ---------------- 
        48               612.60              16:02:34              XLON 
                   ------------------  --------------------  ---------------- 
       374               612.60              16:02:34              XLON 
                   ------------------  --------------------  ---------------- 
       374               612.60              16:02:34              XLON 
                   ------------------  --------------------  ---------------- 
       374               612.60              16:02:35              XLON 
                   ------------------  --------------------  ---------------- 
       469               612.40              16:02:35              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.40              16:02:38              XLON 
                   ------------------  --------------------  ---------------- 
        34               612.40              16:02:40              XLON 
                   ------------------  --------------------  ---------------- 
       350               612.40              16:02:40              XLON 
                   ------------------  --------------------  ---------------- 
       347               612.40              16:02:43              XLON 
                   ------------------  --------------------  ---------------- 
       1389              612.80              16:03:35              XLON 
                   ------------------  --------------------  ---------------- 
       1070              612.80              16:04:46              XLON 
                   ------------------  --------------------  ---------------- 
       134               612.60              16:05:06              XLON 
                   ------------------  --------------------  ---------------- 
       244               612.60              16:05:06              XLON 
                   ------------------  --------------------  ---------------- 
       633               612.60              16:05:40              XLON 
                   ------------------  --------------------  ---------------- 
       335               612.60              16:06:01              XLON 
                   ------------------  --------------------  ---------------- 
        59               612.60              16:06:04              XLON 
                   ------------------  --------------------  ---------------- 
       319               612.60              16:06:04              XLON 
                   ------------------  --------------------  ---------------- 
       639               612.40              16:06:44              XLON 
                   ------------------  --------------------  ---------------- 
       336               612.20              16:06:48              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.00              16:07:02              XLON 
                   ------------------  --------------------  ---------------- 
        33               612.00              16:07:17              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.00              16:07:17              XLON 
                   ------------------  --------------------  ---------------- 
       469               611.80              16:08:17              XLON 
                   ------------------  --------------------  ---------------- 
        41               611.80              16:08:29              XLON 
                   ------------------  --------------------  ---------------- 
       313               611.80              16:08:29              XLON 
                   ------------------  --------------------  ---------------- 
       455               612.20              16:09:41              XLON 
                   ------------------  --------------------  ---------------- 
       107               612.00              16:10:06              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.00              16:10:06              XLON 
                   ------------------  --------------------  ---------------- 
       342               611.60              16:10:50              XLON 
                   ------------------  --------------------  ---------------- 
        59               611.80              16:11:08              XLON 
                   ------------------  --------------------  ---------------- 
       261               611.80              16:11:08              XLON 
                   ------------------  --------------------  ---------------- 
       323               611.80              16:11:08              XLON 
                   ------------------  --------------------  ---------------- 
       400               611.60              16:13:49              XLON 
                   ------------------  --------------------  ---------------- 
        6                611.60              16:14:05              XLON 
                   ------------------  --------------------  ---------------- 
       107               611.60              16:14:05              XLON 
                   ------------------  --------------------  ---------------- 
       489               611.60              16:14:14              XLON 
                   ------------------  --------------------  ---------------- 
       653               611.60              16:14:14              XLON 
                   ------------------  --------------------  ---------------- 
       239               611.80              16:15:13              XLON 
                   ------------------  --------------------  ---------------- 
       288               611.80              16:15:13              XLON 
                   ------------------  --------------------  ---------------- 
       439               611.80              16:15:13              XLON 
                   ------------------  --------------------  ---------------- 
        85               611.60              16:15:25              XLON 
                   ------------------  --------------------  ---------------- 
       195               611.60              16:15:25              XLON 
                   ------------------  --------------------  ---------------- 
       400               611.60              16:15:25              XLON 
                   ------------------  --------------------  ---------------- 
       1181              612.00              16:17:00              XLON 
                   ------------------  --------------------  ---------------- 
       331               612.00              16:17:15              XLON 
                   ------------------  --------------------  ---------------- 
        57               612.00              16:18:42              XLON 
                   ------------------  --------------------  ---------------- 
       285               612.00              16:18:42              XLON 
                   ------------------  --------------------  ---------------- 
       362               611.80              16:20:10              XLON 
                   ------------------  --------------------  ---------------- 
       401               611.80              16:20:10              XLON 
                   ------------------  --------------------  ---------------- 
       441               612.00              16:21:12              XLON 
                   ------------------  --------------------  ---------------- 
       430               611.80              16:21:59              XLON 
                   ------------------  --------------------  ---------------- 
       144               611.80              16:22:05              XLON 
                   ------------------  --------------------  ---------------- 
       400               611.80              16:22:05              XLON 
                   ------------------  --------------------  ---------------- 
       499               611.80              16:22:39              XLON 
                   ------------------  --------------------  ---------------- 
       179               611.60              16:23:19              XLON 
                   ------------------  --------------------  ---------------- 
       262               611.60              16:23:19              XLON 
                   ------------------  --------------------  ---------------- 
       583               611.60              16:23:47              XLON 
                   ------------------  --------------------  ---------------- 
       512               611.40              16:24:00              XLON 
                   ------------------  --------------------  ---------------- 
       249               611.60              16:24:28              XLON 
                   ------------------  --------------------  ---------------- 
        5                611.60              16:24:32              XLON 
                   ------------------  --------------------  ---------------- 
        6                611.60              16:24:32              XLON 
                   ------------------  --------------------  ---------------- 
        1                611.60              16:24:35              XLON 
                   ------------------  --------------------  ---------------- 
        5                611.60              16:24:35              XLON 
                   ------------------  --------------------  ---------------- 
       1035              611.60              16:24:38              XLON 
                   ------------------  --------------------  ---------------- 
       548               611.60              16:24:47              XLON 
                   ------------------  --------------------  ---------------- 
       531               611.40              16:24:53              XLON 
                   ------------------  --------------------  ---------------- 
       148               611.60              16:25:16              XLON 
                   ------------------  --------------------  ---------------- 
       281               611.60              16:25:16              XLON 
                   ------------------  --------------------  ---------------- 
       277               611.60              16:25:20              XLON 
                   ------------------  --------------------  ---------------- 
       400               611.60              16:25:20              XLON 
                   ------------------  --------------------  ---------------- 
       201               612.00              16:25:31              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.00              16:25:31              XLON 
                   ------------------  --------------------  ---------------- 
        2                612.00              16:25:34              XLON 
                   ------------------  --------------------  ---------------- 
       400               612.00              16:25:34              XLON 
                   ------------------  --------------------  ---------------- 
       378               612.00              16:25:39              XLON 
                   ------------------  --------------------  ---------------- 
       411               611.80              16:25:44              XLON 
                   ------------------  --------------------  ---------------- 
       565               611.60              16:26:42              XLON 
                   ------------------  --------------------  ---------------- 
       181               611.80              16:27:06              XLON 
                   ------------------  --------------------  ---------------- 
       557               611.80              16:27:06              XLON 
                   ------------------  --------------------  ---------------- 
       582               611.80              16:27:56              XLON 
                   ------------------  --------------------  ---------------- 
       197               612.20              16:29:33              XLON 
                   ------------------  --------------------  ---------------- 
       1388              612.20              16:29:33              XLON 
                   ------------------  --------------------  ---------------- 
       193               612.40              16:29:55              XLON 
                   ------------------  --------------------  ---------------- 
       194               612.40              16:29:55              XLON 
                   ------------------  --------------------  ---------------- 
       448               612.40              16:29:55              XLON 
                   ------------------  --------------------  ---------------- 
       393               611.40              16:35:10              XLON 
                   ------------------  --------------------  ---------------- 
       695               611.40              16:35:10              XLON 
                   ------------------  --------------------  ---------------- 
       1622              611.40              16:35:10              XLON 
                   ------------------  --------------------  ---------------- 
       3638              611.40              16:35:10              XLON 
                   ------------------  --------------------  ---------------- 
       6165              611.40              16:35:10              XLON 
                   ------------------  --------------------  ---------------- 
      13036              611.40              16:35:10              XLON 
                   ------------------  --------------------  ---------------- 
      14780              611.40              16:35:10              XLON 
                   ------------------  --------------------  ---------------- 
      63692              611.40              16:35:10              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

POSLAMFTMTABBRB

(END) Dow Jones Newswires

September 15, 2021 12:59 ET (16:59 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.