Auto Trader Group plc Transaction in Own Shares (9228L)
16 September 2021 - 02:59AM
UK Regulatory
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
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Mar 2023 to Mar 2024