TIDMAUTO

RNS Number : 4980V

Auto Trader Group plc

13 December 2021

13 December 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 13 December 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 733.6355p per share:

 
  Number of ordinary shares purchased:      238,000 
  Highest purchase price paid per share:    735.80p 
  Lowest purchase price paid per share:     727.80p 
 

Following the above transaction, the Company has 952,877,529 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 948,761,813 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 Numis Securities Limited 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) 
804               734.2               08:12:36            XLON 
                  -----------------  -------------------  --------------- 
737               735.0               08:14:30            XLON 
                  -----------------  -------------------  --------------- 
850               735.2               08:18:36            XLON 
                  -----------------  -------------------  --------------- 
132               734.2               08:23:16            XLON 
                  -----------------  -------------------  --------------- 
650               734.2               08:23:16            XLON 
                  -----------------  -------------------  --------------- 
56                734.6               08:40:21            XLON 
                  -----------------  -------------------  --------------- 
798               734.6               08:40:21            XLON 
                  -----------------  -------------------  --------------- 
92                734.6               08:41:01            XLON 
                  -----------------  -------------------  --------------- 
597               734.8               08:41:01            XLON 
                  -----------------  -------------------  --------------- 
300               734.8               08:41:01            XLON 
                  -----------------  -------------------  --------------- 
329               734.8               08:41:01            XLON 
                  -----------------  -------------------  --------------- 
777               734.6               08:41:43            XLON 
                  -----------------  -------------------  --------------- 
258               734.0               08:47:10            XLON 
                  -----------------  -------------------  --------------- 
300               734.0               08:47:10            XLON 
                  -----------------  -------------------  --------------- 
662               734.6               08:53:48            XLON 
                  -----------------  -------------------  --------------- 
236               734.6               08:53:48            XLON 
                  -----------------  -------------------  --------------- 
450               734.8               08:55:34            XLON 
                  -----------------  -------------------  --------------- 
287               734.8               08:55:34            XLON 
                  -----------------  -------------------  --------------- 
257               734.8               08:57:15            XLON 
                  -----------------  -------------------  --------------- 
300               734.8               08:57:15            XLON 
                  -----------------  -------------------  --------------- 
490               734.8               08:57:50            XLON 
                  -----------------  -------------------  --------------- 
383               734.4               08:58:52            XLON 
                  -----------------  -------------------  --------------- 
559               734.4               08:58:52            XLON 
                  -----------------  -------------------  --------------- 
550               735.6               09:00:45            XLON 
                  -----------------  -------------------  --------------- 
300               735.6               09:00:45            XLON 
                  -----------------  -------------------  --------------- 
843               735.6               09:01:42            XLON 
                  -----------------  -------------------  --------------- 
550               735.6               09:03:11            XLON 
                  -----------------  -------------------  --------------- 
310               735.2               09:07:14            XLON 
                  -----------------  -------------------  --------------- 
153               735.4               09:07:14            XLON 
                  -----------------  -------------------  --------------- 
849               735.2               09:08:41            XLON 
                  -----------------  -------------------  --------------- 
794               735.2               09:10:33            XLON 
                  -----------------  -------------------  --------------- 
557               734.8               09:10:49            XLON 
                  -----------------  -------------------  --------------- 
319               734.8               09:10:49            XLON 
                  -----------------  -------------------  --------------- 
268               735.2               09:12:16            XLON 
                  -----------------  -------------------  --------------- 
287               735.2               09:12:16            XLON 
                  -----------------  -------------------  --------------- 
947               735.6               09:14:36            XLON 
                  -----------------  -------------------  --------------- 
375               735.6               09:15:15            XLON 
                  -----------------  -------------------  --------------- 
486               735.6               09:15:15            XLON 
                  -----------------  -------------------  --------------- 
480               735.2               09:16:42            XLON 
                  -----------------  -------------------  --------------- 
300               735.2               09:16:42            XLON 
                  -----------------  -------------------  --------------- 
430               735.0               09:18:02            XLON 
                  -----------------  -------------------  --------------- 
2                 735.0               09:18:02            XLON 
                  -----------------  -------------------  --------------- 
2                 735.0               09:18:02            XLON 
                  -----------------  -------------------  --------------- 
464               735.0               09:20:22            XLON 
                  -----------------  -------------------  --------------- 
339               735.0               09:20:22            XLON 
                  -----------------  -------------------  --------------- 
550               735.0               09:20:22            XLON 
                  -----------------  -------------------  --------------- 
849               734.8               09:21:54            XLON 
                  -----------------  -------------------  --------------- 
3                 734.6               09:24:12            XLON 
                  -----------------  -------------------  --------------- 
240               735.2               09:29:04            XLON 
                  -----------------  -------------------  --------------- 
300               735.2               09:29:04            XLON 
                  -----------------  -------------------  --------------- 
666               734.8               09:29:05            XLON 
                  -----------------  -------------------  --------------- 
95                734.8               09:29:10            XLON 
                  -----------------  -------------------  --------------- 
516               734.8               09:29:10            XLON 
                  -----------------  -------------------  --------------- 
301               734.8               09:29:10            XLON 
                  -----------------  -------------------  --------------- 
768               734.8               09:34:20            XLON 
                  -----------------  -------------------  --------------- 
825               734.8               09:39:09            XLON 
                  -----------------  -------------------  --------------- 
736               734.8               09:44:44            XLON 
                  -----------------  -------------------  --------------- 
728               735.2               09:53:00            XLON 
                  -----------------  -------------------  --------------- 
142               735.2               09:53:00            XLON 
                  -----------------  -------------------  --------------- 
28                735.2               09:53:00            XLON 
                  -----------------  -------------------  --------------- 
680               735.2               09:53:00            XLON 
                  -----------------  -------------------  --------------- 
30                735.2               09:53:00            XLON 
                  -----------------  -------------------  --------------- 
153               735.2               09:53:00            XLON 
                  -----------------  -------------------  --------------- 
574               735.2               09:53:52            XLON 
                  -----------------  -------------------  --------------- 
550               735.2               09:53:52            XLON 
                  -----------------  -------------------  --------------- 
310               734.8               09:55:39            XLON 
                  -----------------  -------------------  --------------- 
550               734.8               09:55:39            XLON 
                  -----------------  -------------------  --------------- 
141               735.0               10:03:12            XLON 
                  -----------------  -------------------  --------------- 
600               735.0               10:03:12            XLON 
                  -----------------  -------------------  --------------- 
27                735.0               10:03:12            XLON 
                  -----------------  -------------------  --------------- 
865               735.2               10:09:08            XLON 
                  -----------------  -------------------  --------------- 
291               735.2               10:09:08            XLON 
                  -----------------  -------------------  --------------- 
466               735.2               10:09:08            XLON 
                  -----------------  -------------------  --------------- 
436               735.2               10:09:08            XLON 
                  -----------------  -------------------  --------------- 
370               735.2               10:09:08            XLON 
                  -----------------  -------------------  --------------- 
203               735.4               10:10:39            XLON 
                  -----------------  -------------------  --------------- 
300               735.4               10:10:39            XLON 
                  -----------------  -------------------  --------------- 
224               735.4               10:10:39            XLON 
                  -----------------  -------------------  --------------- 
152               735.4               10:10:39            XLON 
                  -----------------  -------------------  --------------- 
854               735.6               10:12:31            XLON 
                  -----------------  -------------------  --------------- 
300               735.6               10:13:45            XLON 
                  -----------------  -------------------  --------------- 
285               735.6               10:13:45            XLON 
                  -----------------  -------------------  --------------- 
300               735.6               10:15:01            XLON 
                  -----------------  -------------------  --------------- 
158               735.6               10:15:23            XLON 
                  -----------------  -------------------  --------------- 
135               735.6               10:15:33            XLON 
                  -----------------  -------------------  --------------- 
128               735.6               10:16:05            XLON 
                  -----------------  -------------------  --------------- 
470               735.4               10:16:54            XLON 
                  -----------------  -------------------  --------------- 
120               735.4               10:16:54            XLON 
                  -----------------  -------------------  --------------- 
300               735.4               10:16:54            XLON 
                  -----------------  -------------------  --------------- 
318               734.8               10:17:39            XLON 
                  -----------------  -------------------  --------------- 
454               734.8               10:18:47            XLON 
                  -----------------  -------------------  --------------- 
418               735.0               10:19:22            XLON 
                  -----------------  -------------------  --------------- 
401               735.0               10:19:22            XLON 
                  -----------------  -------------------  --------------- 
879               735.2               10:22:41            XLON 
                  -----------------  -------------------  --------------- 
826               734.8               10:27:36            XLON 
                  -----------------  -------------------  --------------- 
43                734.8               10:27:36            XLON 
                  -----------------  -------------------  --------------- 
507               734.2               10:35:38            XLON 
                  -----------------  -------------------  --------------- 
357               734.2               10:36:01            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               10:41:46            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               10:41:46            XLON 
                  -----------------  -------------------  --------------- 
500               735.0               10:41:46            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               10:41:46            XLON 
                  -----------------  -------------------  --------------- 
1052              735.0               10:41:46            XLON 
                  -----------------  -------------------  --------------- 
440               735.0               10:47:03            XLON 
                  -----------------  -------------------  --------------- 
550               735.0               10:47:03            XLON 
                  -----------------  -------------------  --------------- 
430               735.0               10:52:17            XLON 
                  -----------------  -------------------  --------------- 
550               735.0               10:52:17            XLON 
                  -----------------  -------------------  --------------- 
831               734.8               10:55:31            XLON 
                  -----------------  -------------------  --------------- 
300               734.6               10:55:58            XLON 
                  -----------------  -------------------  --------------- 
227               734.8               10:57:34            XLON 
                  -----------------  -------------------  --------------- 
63                734.8               10:57:34            XLON 
                  -----------------  -------------------  --------------- 
569               734.8               10:57:34            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               10:59:18            XLON 
                  -----------------  -------------------  --------------- 
255               735.0               10:59:18            XLON 
                  -----------------  -------------------  --------------- 
64                735.0               10:59:32            XLON 
                  -----------------  -------------------  --------------- 
182               735.0               10:59:32            XLON 
                  -----------------  -------------------  --------------- 
181               735.0               10:59:32            XLON 
                  -----------------  -------------------  --------------- 
300               735.2               11:01:02            XLON 
                  -----------------  -------------------  --------------- 
300               735.2               11:01:04            XLON 
                  -----------------  -------------------  --------------- 
117               735.4               11:04:29            XLON 
                  -----------------  -------------------  --------------- 
787               735.2               11:04:59            XLON 
                  -----------------  -------------------  --------------- 
300               734.8               11:04:59            XLON 
                  -----------------  -------------------  --------------- 
121               734.8               11:04:59            XLON 
                  -----------------  -------------------  --------------- 
48                734.8               11:04:59            XLON 
                  -----------------  -------------------  --------------- 
177               735.0               11:04:59            XLON 
                  -----------------  -------------------  --------------- 
242               735.0               11:04:59            XLON 
                  -----------------  -------------------  --------------- 
30                734.4               11:04:59            XLON 
                  -----------------  -------------------  --------------- 
300               734.8               11:05:00            XLON 
                  -----------------  -------------------  --------------- 
490               734.8               11:05:01            XLON 
                  -----------------  -------------------  --------------- 
294               734.8               11:05:01            XLON 
                  -----------------  -------------------  --------------- 
176               735.0               11:05:16            XLON 
                  -----------------  -------------------  --------------- 
943               735.0               11:05:16            XLON 
                  -----------------  -------------------  --------------- 
630               735.0               11:05:16            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               11:06:40            XLON 
                  -----------------  -------------------  --------------- 
279               735.0               11:06:40            XLON 
                  -----------------  -------------------  --------------- 
153               735.0               11:06:40            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               11:06:40            XLON 
                  -----------------  -------------------  --------------- 
512               735.0               11:06:53            XLON 
                  -----------------  -------------------  --------------- 
300               734.8               11:07:49            XLON 
                  -----------------  -------------------  --------------- 
257               734.2               11:08:33            XLON 
                  -----------------  -------------------  --------------- 
331               734.2               11:08:33            XLON 
                  -----------------  -------------------  --------------- 
123               734.2               11:08:33            XLON 
                  -----------------  -------------------  --------------- 
96                734.2               11:08:33            XLON 
                  -----------------  -------------------  --------------- 
430               734.4               11:10:24            XLON 
                  -----------------  -------------------  --------------- 
300               734.4               11:10:24            XLON 
                  -----------------  -------------------  --------------- 
869               734.4               11:12:11            XLON 
                  -----------------  -------------------  --------------- 
158               734.2               11:12:11            XLON 
                  -----------------  -------------------  --------------- 
594               734.2               11:12:11            XLON 
                  -----------------  -------------------  --------------- 
103               734.2               11:12:11            XLON 
                  -----------------  -------------------  --------------- 
13                734.8               11:17:00            XLON 
                  -----------------  -------------------  --------------- 
523               735.0               11:17:54            XLON 
                  -----------------  -------------------  --------------- 
259               735.0               11:17:54            XLON 
                  -----------------  -------------------  --------------- 
376               735.0               11:17:54            XLON 
                  -----------------  -------------------  --------------- 
390               735.0               11:17:54            XLON 
                  -----------------  -------------------  --------------- 
63                735.0               11:21:22            XLON 
                  -----------------  -------------------  --------------- 
895               735.0               11:21:22            XLON 
                  -----------------  -------------------  --------------- 
784               734.6               11:23:18            XLON 
                  -----------------  -------------------  --------------- 
254               734.8               11:23:18            XLON 
                  -----------------  -------------------  --------------- 
49                734.8               11:23:18            XLON 
                  -----------------  -------------------  --------------- 
328               734.8               11:23:18            XLON 
                  -----------------  -------------------  --------------- 
513               734.4               11:26:04            XLON 
                  -----------------  -------------------  --------------- 
308               734.4               11:26:04            XLON 
                  -----------------  -------------------  --------------- 
69                734.4               11:28:07            XLON 
                  -----------------  -------------------  --------------- 
137               734.4               11:28:10            XLON 
                  -----------------  -------------------  --------------- 
78                734.4               11:28:20            XLON 
                  -----------------  -------------------  --------------- 
535               734.4               11:28:21            XLON 
                  -----------------  -------------------  --------------- 
687               733.8               11:31:07            XLON 
                  -----------------  -------------------  --------------- 
123               733.8               11:31:10            XLON 
                  -----------------  -------------------  --------------- 
6                 733.8               11:31:20            XLON 
                  -----------------  -------------------  --------------- 
185               733.6               11:37:12            XLON 
                  -----------------  -------------------  --------------- 
410               733.6               11:37:12            XLON 
                  -----------------  -------------------  --------------- 
31                733.6               11:37:12            XLON 
                  -----------------  -------------------  --------------- 
15                733.6               11:37:57            XLON 
                  -----------------  -------------------  --------------- 
762               733.6               11:37:57            XLON 
                  -----------------  -------------------  --------------- 
565               733.6               11:37:57            XLON 
                  -----------------  -------------------  --------------- 
209               733.6               11:37:57            XLON 
                  -----------------  -------------------  --------------- 
300               733.6               11:39:10            XLON 
                  -----------------  -------------------  --------------- 
125               733.6               11:39:10            XLON 
                  -----------------  -------------------  --------------- 
861               733.4               11:39:45            XLON 
                  -----------------  -------------------  --------------- 
741               733.4               11:46:34            XLON 
                  -----------------  -------------------  --------------- 
753               733.6               11:49:13            XLON 
                  -----------------  -------------------  --------------- 
300               733.4               11:49:13            XLON 
                  -----------------  -------------------  --------------- 
59                733.4               11:51:37            XLON 
                  -----------------  -------------------  --------------- 
838               735.0               11:52:12            XLON 
                  -----------------  -------------------  --------------- 
346               735.0               11:56:37            XLON 
                  -----------------  -------------------  --------------- 
80                735.0               11:56:37            XLON 
                  -----------------  -------------------  --------------- 
402               735.0               11:56:37            XLON 
                  -----------------  -------------------  --------------- 
361               735.0               11:56:37            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               11:56:37            XLON 
                  -----------------  -------------------  --------------- 
550               735.0               11:56:37            XLON 
                  -----------------  -------------------  --------------- 
21                735.0               11:58:09            XLON 
                  -----------------  -------------------  --------------- 
794               735.0               11:58:09            XLON 
                  -----------------  -------------------  --------------- 
888               734.4               11:59:38            XLON 
                  -----------------  -------------------  --------------- 
846               734.8               12:00:01            XLON 
                  -----------------  -------------------  --------------- 
256               734.6               12:03:58            XLON 
                  -----------------  -------------------  --------------- 
258               734.6               12:03:58            XLON 
                  -----------------  -------------------  --------------- 
300               734.6               12:03:58            XLON 
                  -----------------  -------------------  --------------- 
731               734.8               12:06:18            XLON 
                  -----------------  -------------------  --------------- 
125               734.8               12:06:18            XLON 
                  -----------------  -------------------  --------------- 
118               734.4               12:08:23            XLON 
                  -----------------  -------------------  --------------- 
335               734.4               12:08:23            XLON 
                  -----------------  -------------------  --------------- 
427               734.4               12:08:23            XLON 
                  -----------------  -------------------  --------------- 
846               734.4               12:13:22            XLON 
                  -----------------  -------------------  --------------- 
191               733.8               12:20:26            XLON 
                  -----------------  -------------------  --------------- 
238               734.0               12:20:26            XLON 
                  -----------------  -------------------  --------------- 
183               734.0               12:20:26            XLON 
                  -----------------  -------------------  --------------- 
144               734.0               12:20:26            XLON 
                  -----------------  -------------------  --------------- 
300               734.0               12:20:26            XLON 
                  -----------------  -------------------  --------------- 
746               734.4               12:24:14            XLON 
                  -----------------  -------------------  --------------- 
716               734.4               12:27:14            XLON 
                  -----------------  -------------------  --------------- 
17                734.8               12:27:22            XLON 
                  -----------------  -------------------  --------------- 
818               734.8               12:27:32            XLON 
                  -----------------  -------------------  --------------- 
550               734.6               12:27:32            XLON 
                  -----------------  -------------------  --------------- 
191               734.8               12:27:32            XLON 
                  -----------------  -------------------  --------------- 
788               734.6               12:27:47            XLON 
                  -----------------  -------------------  --------------- 
850               734.6               12:32:44            XLON 
                  -----------------  -------------------  --------------- 
555               734.6               12:32:44            XLON 
                  -----------------  -------------------  --------------- 
738               734.8               12:34:19            XLON 
                  -----------------  -------------------  --------------- 
283               734.6               12:34:24            XLON 
                  -----------------  -------------------  --------------- 
66                734.6               12:34:24            XLON 
                  -----------------  -------------------  --------------- 
831               734.4               12:35:57            XLON 
                  -----------------  -------------------  --------------- 
756               735.2               12:40:08            XLON 
                  -----------------  -------------------  --------------- 
550               735.0               12:40:08            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               12:40:08            XLON 
                  -----------------  -------------------  --------------- 
774               735.0               12:41:47            XLON 
                  -----------------  -------------------  --------------- 
53                735.0               12:43:02            XLON 
                  -----------------  -------------------  --------------- 
149               735.0               12:43:02            XLON 
                  -----------------  -------------------  --------------- 
29                735.0               12:43:02            XLON 
                  -----------------  -------------------  --------------- 
876               735.0               12:45:02            XLON 
                  -----------------  -------------------  --------------- 
834               735.0               12:45:02            XLON 
                  -----------------  -------------------  --------------- 
21                734.6               12:47:23            XLON 
                  -----------------  -------------------  --------------- 
307               734.6               12:47:23            XLON 
                  -----------------  -------------------  --------------- 
24                734.6               12:50:15            XLON 
                  -----------------  -------------------  --------------- 
396               734.6               12:50:15            XLON 
                  -----------------  -------------------  --------------- 
69                734.4               12:52:40            XLON 
                  -----------------  -------------------  --------------- 
138               734.4               12:52:40            XLON 
                  -----------------  -------------------  --------------- 
663               734.4               12:52:40            XLON 
                  -----------------  -------------------  --------------- 
771               734.6               12:57:13            XLON 
                  -----------------  -------------------  --------------- 
40                734.8               13:00:11            XLON 
                  -----------------  -------------------  --------------- 
234               734.8               13:00:11            XLON 
                  -----------------  -------------------  --------------- 
70                734.8               13:00:13            XLON 
                  -----------------  -------------------  --------------- 
595               734.8               13:00:43            XLON 
                  -----------------  -------------------  --------------- 
546               734.8               13:00:43            XLON 
                  -----------------  -------------------  --------------- 
166               734.8               13:00:43            XLON 
                  -----------------  -------------------  --------------- 
20                735.0               13:02:22            XLON 
                  -----------------  -------------------  --------------- 
5                 735.0               13:02:22            XLON 
                  -----------------  -------------------  --------------- 
827               735.0               13:03:22            XLON 
                  -----------------  -------------------  --------------- 
65                734.8               13:03:27            XLON 
                  -----------------  -------------------  --------------- 
114               735.2               13:08:22            XLON 
                  -----------------  -------------------  --------------- 
1390              735.2               13:08:22            XLON 
                  -----------------  -------------------  --------------- 
299               735.2               13:08:29            XLON 
                  -----------------  -------------------  --------------- 
6                 735.2               13:08:29            XLON 
                  -----------------  -------------------  --------------- 
4                 735.2               13:09:29            XLON 
                  -----------------  -------------------  --------------- 
4                 735.2               13:09:29            XLON 
                  -----------------  -------------------  --------------- 
733               735.2               13:09:29            XLON 
                  -----------------  -------------------  --------------- 
754               735.0               13:09:36            XLON 
                  -----------------  -------------------  --------------- 
550               735.0               13:09:36            XLON 
                  -----------------  -------------------  --------------- 
1146              735.0               13:13:12            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               13:13:12            XLON 
                  -----------------  -------------------  --------------- 
562               735.0               13:17:04            XLON 
                  -----------------  -------------------  --------------- 
341               735.0               13:17:04            XLON 
                  -----------------  -------------------  --------------- 
755               735.0               13:20:31            XLON 
                  -----------------  -------------------  --------------- 
398               734.8               13:23:02            XLON 
                  -----------------  -------------------  --------------- 
165               734.8               13:24:05            XLON 
                  -----------------  -------------------  --------------- 
881               734.8               13:24:05            XLON 
                  -----------------  -------------------  --------------- 
11                734.8               13:24:05            XLON 
                  -----------------  -------------------  --------------- 
344               734.8               13:24:05            XLON 
                  -----------------  -------------------  --------------- 
844               734.8               13:27:51            XLON 
                  -----------------  -------------------  --------------- 
826               734.8               13:28:26            XLON 
                  -----------------  -------------------  --------------- 
889               734.6               13:28:26            XLON 
                  -----------------  -------------------  --------------- 
36                734.8               13:34:59            XLON 
                  -----------------  -------------------  --------------- 
219               734.8               13:34:59            XLON 
                  -----------------  -------------------  --------------- 
471               735.0               13:35:19            XLON 
                  -----------------  -------------------  --------------- 
390               735.0               13:35:19            XLON 
                  -----------------  -------------------  --------------- 
300               734.8               13:35:19            XLON 
                  -----------------  -------------------  --------------- 
447               735.0               13:35:19            XLON 
                  -----------------  -------------------  --------------- 
295               735.0               13:35:19            XLON 
                  -----------------  -------------------  --------------- 
288               735.0               13:35:19            XLON 
                  -----------------  -------------------  --------------- 
367               735.0               13:35:19            XLON 
                  -----------------  -------------------  --------------- 
300               735.2               13:37:41            XLON 
                  -----------------  -------------------  --------------- 
300               735.2               13:37:49            XLON 
                  -----------------  -------------------  --------------- 
471               735.0               13:37:59            XLON 
                  -----------------  -------------------  --------------- 
374               735.0               13:37:59            XLON 
                  -----------------  -------------------  --------------- 
906               734.6               13:40:06            XLON 
                  -----------------  -------------------  --------------- 
259               734.6               13:42:09            XLON 
                  -----------------  -------------------  --------------- 
550               734.4               13:42:46            XLON 
                  -----------------  -------------------  --------------- 
300               734.2               13:43:02            XLON 
                  -----------------  -------------------  --------------- 
219               734.2               13:43:39            XLON 
                  -----------------  -------------------  --------------- 
300               734.2               13:43:39            XLON 
                  -----------------  -------------------  --------------- 
265               734.0               13:45:06            XLON 
                  -----------------  -------------------  --------------- 
430               734.0               13:45:06            XLON 
                  -----------------  -------------------  --------------- 
450               734.0               13:45:06            XLON 
                  -----------------  -------------------  --------------- 
748               733.6               13:46:04            XLON 
                  -----------------  -------------------  --------------- 
286               734.0               13:49:04            XLON 
                  -----------------  -------------------  --------------- 
241               734.0               13:49:04            XLON 
                  -----------------  -------------------  --------------- 
300               734.0               13:49:04            XLON 
                  -----------------  -------------------  --------------- 
628               733.6               13:49:07            XLON 
                  -----------------  -------------------  --------------- 
823               733.6               13:52:27            XLON 
                  -----------------  -------------------  --------------- 
300               733.6               13:53:27            XLON 
                  -----------------  -------------------  --------------- 
769               733.6               13:54:34            XLON 
                  -----------------  -------------------  --------------- 
774               733.4               13:55:20            XLON 
                  -----------------  -------------------  --------------- 
811               733.4               13:56:07            XLON 
                  -----------------  -------------------  --------------- 
44                733.4               13:56:07            XLON 
                  -----------------  -------------------  --------------- 
1073              733.8               14:02:35            XLON 
                  -----------------  -------------------  --------------- 
3                 734.0               14:03:35            XLON 
                  -----------------  -------------------  --------------- 
297               734.0               14:03:39            XLON 
                  -----------------  -------------------  --------------- 
461               734.0               14:03:39            XLON 
                  -----------------  -------------------  --------------- 
907               734.0               14:04:31            XLON 
                  -----------------  -------------------  --------------- 
56                734.0               14:04:31            XLON 
                  -----------------  -------------------  --------------- 
258               734.0               14:04:31            XLON 
                  -----------------  -------------------  --------------- 
316               734.0               14:04:31            XLON 
                  -----------------  -------------------  --------------- 
300               734.0               14:04:31            XLON 
                  -----------------  -------------------  --------------- 
116               734.0               14:06:31            XLON 
                  -----------------  -------------------  --------------- 
930               734.0               14:06:31            XLON 
                  -----------------  -------------------  --------------- 
326               734.0               14:06:31            XLON 
                  -----------------  -------------------  --------------- 
176               735.0               14:11:53            XLON 
                  -----------------  -------------------  --------------- 
447               735.0               14:11:53            XLON 
                  -----------------  -------------------  --------------- 
431               735.0               14:11:53            XLON 
                  -----------------  -------------------  --------------- 
102               735.0               14:12:53            XLON 
                  -----------------  -------------------  --------------- 
770               735.0               14:12:53            XLON 
                  -----------------  -------------------  --------------- 
397               735.0               14:13:00            XLON 
                  -----------------  -------------------  --------------- 
471               735.0               14:13:00            XLON 
                  -----------------  -------------------  --------------- 
861               735.0               14:13:33            XLON 
                  -----------------  -------------------  --------------- 
902               734.8               14:14:57            XLON 
                  -----------------  -------------------  --------------- 
257               735.0               14:18:42            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               14:18:42            XLON 
                  -----------------  -------------------  --------------- 
100               735.0               14:18:42            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               14:18:42            XLON 
                  -----------------  -------------------  --------------- 
153               735.0               14:18:42            XLON 
                  -----------------  -------------------  --------------- 
198               735.0               14:18:42            XLON 
                  -----------------  -------------------  --------------- 
851               735.0               14:19:48            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               14:21:01            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               14:21:09            XLON 
                  -----------------  -------------------  --------------- 
176               735.0               14:21:50            XLON 
                  -----------------  -------------------  --------------- 
703               735.0               14:21:50            XLON 
                  -----------------  -------------------  --------------- 
300               734.8               14:25:00            XLON 
                  -----------------  -------------------  --------------- 
64                734.8               14:25:00            XLON 
                  -----------------  -------------------  --------------- 
66                734.8               14:25:00            XLON 
                  -----------------  -------------------  --------------- 
12                734.8               14:25:00            XLON 
                  -----------------  -------------------  --------------- 
53                734.8               14:25:00            XLON 
                  -----------------  -------------------  --------------- 
77                734.8               14:25:00            XLON 
                  -----------------  -------------------  --------------- 
22                734.8               14:25:00            XLON 
                  -----------------  -------------------  --------------- 
19                734.6               14:25:07            XLON 
                  -----------------  -------------------  --------------- 
600               734.6               14:25:07            XLON 
                  -----------------  -------------------  --------------- 
149               734.6               14:25:07            XLON 
                  -----------------  -------------------  --------------- 
47                734.2               14:27:37            XLON 
                  -----------------  -------------------  --------------- 
854               734.2               14:28:07            XLON 
                  -----------------  -------------------  --------------- 
840               734.2               14:29:12            XLON 
                  -----------------  -------------------  --------------- 
301               734.4               14:30:00            XLON 
                  -----------------  -------------------  --------------- 
246               734.4               14:30:10            XLON 
                  -----------------  -------------------  --------------- 
300               734.4               14:30:52            XLON 
                  -----------------  -------------------  --------------- 
35                734.6               14:31:09            XLON 
                  -----------------  -------------------  --------------- 
823               734.6               14:31:09            XLON 
                  -----------------  -------------------  --------------- 
798               734.6               14:31:09            XLON 
                  -----------------  -------------------  --------------- 
907               734.4               14:31:40            XLON 
                  -----------------  -------------------  --------------- 
936               734.2               14:31:50            XLON 
                  -----------------  -------------------  --------------- 
447               734.2               14:32:42            XLON 
                  -----------------  -------------------  --------------- 
70                734.2               14:32:42            XLON 
                  -----------------  -------------------  --------------- 
66                734.2               14:32:42            XLON 
                  -----------------  -------------------  --------------- 
842               734.2               14:32:42            XLON 
                  -----------------  -------------------  --------------- 
167               734.2               14:32:42            XLON 
                  -----------------  -------------------  --------------- 
326               734.4               14:33:39            XLON 
                  -----------------  -------------------  --------------- 
395               734.6               14:33:49            XLON 
                  -----------------  -------------------  --------------- 
217               734.6               14:33:49            XLON 
                  -----------------  -------------------  --------------- 
106               734.6               14:33:49            XLON 
                  -----------------  -------------------  --------------- 
55                734.6               14:33:49            XLON 
                  -----------------  -------------------  --------------- 
2                 734.4               14:34:00            XLON 
                  -----------------  -------------------  --------------- 
229               734.4               14:34:00            XLON 
                  -----------------  -------------------  --------------- 
216               734.4               14:34:00            XLON 
                  -----------------  -------------------  --------------- 
299               734.4               14:34:00            XLON 
                  -----------------  -------------------  --------------- 
300               734.4               14:34:00            XLON 
                  -----------------  -------------------  --------------- 
539               734.4               14:35:09            XLON 
                  -----------------  -------------------  --------------- 
216               734.4               14:35:09            XLON 
                  -----------------  -------------------  --------------- 
119               734.4               14:35:09            XLON 
                  -----------------  -------------------  --------------- 
847               735.0               14:36:54            XLON 
                  -----------------  -------------------  --------------- 
213               735.0               14:37:21            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               14:37:21            XLON 
                  -----------------  -------------------  --------------- 
120               735.0               14:37:21            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               14:37:21            XLON 
                  -----------------  -------------------  --------------- 
320               735.0               14:37:21            XLON 
                  -----------------  -------------------  --------------- 
34                735.0               14:37:21            XLON 
                  -----------------  -------------------  --------------- 
192               735.2               14:38:22            XLON 
                  -----------------  -------------------  --------------- 
857               735.0               14:38:29            XLON 
                  -----------------  -------------------  --------------- 
84                734.4               14:40:07            XLON 
                  -----------------  -------------------  --------------- 
725               734.4               14:40:07            XLON 
                  -----------------  -------------------  --------------- 
199               734.6               14:41:59            XLON 
                  -----------------  -------------------  --------------- 
116               734.6               14:42:26            XLON 
                  -----------------  -------------------  --------------- 
523               735.0               14:43:29            XLON 
                  -----------------  -------------------  --------------- 
200               735.0               14:43:29            XLON 
                  -----------------  -------------------  --------------- 
50                735.0               14:43:29            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               14:43:41            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               14:43:41            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               14:43:41            XLON 
                  -----------------  -------------------  --------------- 
300               735.8               14:45:48            XLON 
                  -----------------  -------------------  --------------- 
20                735.8               14:45:48            XLON 
                  -----------------  -------------------  --------------- 
309               735.8               14:45:48            XLON 
                  -----------------  -------------------  --------------- 
323               735.8               14:45:48            XLON 
                  -----------------  -------------------  --------------- 
300               735.8               14:45:48            XLON 
                  -----------------  -------------------  --------------- 
214               735.8               14:45:48            XLON 
                  -----------------  -------------------  --------------- 
284               735.8               14:45:48            XLON 
                  -----------------  -------------------  --------------- 
117               735.8               14:45:48            XLON 
                  -----------------  -------------------  --------------- 
57                735.8               14:45:48            XLON 
                  -----------------  -------------------  --------------- 
300               735.8               14:45:48            XLON 
                  -----------------  -------------------  --------------- 
300               735.4               14:46:46            XLON 
                  -----------------  -------------------  --------------- 
771               735.2               14:47:00            XLON 
                  -----------------  -------------------  --------------- 
153               734.8               14:49:00            XLON 
                  -----------------  -------------------  --------------- 
3                 734.8               14:49:00            XLON 
                  -----------------  -------------------  --------------- 
199               734.8               14:49:00            XLON 
                  -----------------  -------------------  --------------- 
452               735.0               14:49:00            XLON 
                  -----------------  -------------------  --------------- 
339               735.0               14:49:00            XLON 
                  -----------------  -------------------  --------------- 
199               735.0               14:49:00            XLON 
                  -----------------  -------------------  --------------- 
99                735.0               14:49:00            XLON 
                  -----------------  -------------------  --------------- 
169               735.0               14:49:00            XLON 
                  -----------------  -------------------  --------------- 
390               735.0               14:49:00            XLON 
                  -----------------  -------------------  --------------- 
214               734.0               14:50:12            XLON 
                  -----------------  -------------------  --------------- 
300               734.0               14:50:12            XLON 
                  -----------------  -------------------  --------------- 
165               734.2               14:50:12            XLON 
                  -----------------  -------------------  --------------- 
95                734.2               14:50:12            XLON 
                  -----------------  -------------------  --------------- 
221               734.2               14:50:12            XLON 
                  -----------------  -------------------  --------------- 
279               734.2               14:50:12            XLON 
                  -----------------  -------------------  --------------- 
550               734.6               14:52:49            XLON 
                  -----------------  -------------------  --------------- 
439               734.4               14:53:00            XLON 
                  -----------------  -------------------  --------------- 
117               734.4               14:53:00            XLON 
                  -----------------  -------------------  --------------- 
164               734.4               14:53:00            XLON 
                  -----------------  -------------------  --------------- 
172               734.4               14:53:00            XLON 
                  -----------------  -------------------  --------------- 
550               734.2               14:54:01            XLON 
                  -----------------  -------------------  --------------- 
5                 734.4               14:54:01            XLON 
                  -----------------  -------------------  --------------- 
333               734.4               14:54:01            XLON 
                  -----------------  -------------------  --------------- 
22                734.4               14:54:01            XLON 
                  -----------------  -------------------  --------------- 
235               734.4               14:54:01            XLON 
                  -----------------  -------------------  --------------- 
244               734.4               14:54:01            XLON 
                  -----------------  -------------------  --------------- 
300               734.4               14:54:01            XLON 
                  -----------------  -------------------  --------------- 
774               734.0               14:55:57            XLON 
                  -----------------  -------------------  --------------- 
550               734.8               14:57:13            XLON 
                  -----------------  -------------------  --------------- 
206               735.0               14:57:13            XLON 
                  -----------------  -------------------  --------------- 
878               734.4               14:58:15            XLON 
                  -----------------  -------------------  --------------- 
757               734.0               14:59:03            XLON 
                  -----------------  -------------------  --------------- 
809               733.6               15:00:11            XLON 
                  -----------------  -------------------  --------------- 
770               734.4               15:03:19            XLON 
                  -----------------  -------------------  --------------- 
718               734.4               15:03:19            XLON 
                  -----------------  -------------------  --------------- 
20                734.4               15:03:19            XLON 
                  -----------------  -------------------  --------------- 
895               734.8               15:05:07            XLON 
                  -----------------  -------------------  --------------- 
159               734.6               15:05:44            XLON 
                  -----------------  -------------------  --------------- 
750               734.6               15:05:44            XLON 
                  -----------------  -------------------  --------------- 
642               735.0               15:06:56            XLON 
                  -----------------  -------------------  --------------- 
253               735.0               15:06:56            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               15:06:56            XLON 
                  -----------------  -------------------  --------------- 
242               735.0               15:06:56            XLON 
                  -----------------  -------------------  --------------- 
776               735.2               15:08:29            XLON 
                  -----------------  -------------------  --------------- 
160               735.2               15:08:30            XLON 
                  -----------------  -------------------  --------------- 
138               735.2               15:08:35            XLON 
                  -----------------  -------------------  --------------- 
300               735.2               15:08:35            XLON 
                  -----------------  -------------------  --------------- 
300               735.4               15:09:09            XLON 
                  -----------------  -------------------  --------------- 
138               735.4               15:09:09            XLON 
                  -----------------  -------------------  --------------- 
757               735.4               15:09:45            XLON 
                  -----------------  -------------------  --------------- 
831               735.0               15:10:02            XLON 
                  -----------------  -------------------  --------------- 
305               735.2               15:13:24            XLON 
                  -----------------  -------------------  --------------- 
199               735.2               15:13:26            XLON 
                  -----------------  -------------------  --------------- 
110               735.2               15:13:26            XLON 
                  -----------------  -------------------  --------------- 
300               735.2               15:13:26            XLON 
                  -----------------  -------------------  --------------- 
314               735.2               15:13:26            XLON 
                  -----------------  -------------------  --------------- 
171               735.2               15:13:39            XLON 
                  -----------------  -------------------  --------------- 
497               735.2               15:13:39            XLON 
                  -----------------  -------------------  --------------- 
582               734.8               15:15:19            XLON 
                  -----------------  -------------------  --------------- 
304               734.8               15:15:19            XLON 
                  -----------------  -------------------  --------------- 
926               735.0               15:16:34            XLON 
                  -----------------  -------------------  --------------- 
300               735.0               15:16:40            XLON 
                  -----------------  -------------------  --------------- 
133               735.0               15:16:49            XLON 
                  -----------------  -------------------  --------------- 
239               735.0               15:16:49            XLON 
                  -----------------  -------------------  --------------- 
296               735.0               15:16:49            XLON 
                  -----------------  -------------------  --------------- 
150               735.0               15:16:49            XLON 
                  -----------------  -------------------  --------------- 
297               734.8               15:17:25            XLON 
                  -----------------  -------------------  --------------- 
242               734.8               15:17:25            XLON 
                  -----------------  -------------------  --------------- 
885               734.4               15:17:37            XLON 
                  -----------------  -------------------  --------------- 
1                 734.2               15:19:27            XLON 
                  -----------------  -------------------  --------------- 
99                734.2               15:19:27            XLON 
                  -----------------  -------------------  --------------- 
243               734.2               15:19:27            XLON 
                  -----------------  -------------------  --------------- 
299               734.2               15:19:27            XLON 
                  -----------------  -------------------  --------------- 
222               734.2               15:19:27            XLON 
                  -----------------  -------------------  --------------- 
216               734.2               15:19:27            XLON 
                  -----------------  -------------------  --------------- 
730               734.2               15:19:27            XLON 
                  -----------------  -------------------  --------------- 
793               733.6               15:20:08            XLON 
                  -----------------  -------------------  --------------- 
71                733.6               15:20:08            XLON 
                  -----------------  -------------------  --------------- 
207               733.4               15:21:52            XLON 
                  -----------------  -------------------  --------------- 
309               733.4               15:21:52            XLON 
                  -----------------  -------------------  --------------- 
399               733.4               15:21:52            XLON 
                  -----------------  -------------------  --------------- 
239               733.4               15:21:52            XLON 
                  -----------------  -------------------  --------------- 
188               733.4               15:21:52            XLON 
                  -----------------  -------------------  --------------- 
857               733.4               15:23:03            XLON 
                  -----------------  -------------------  --------------- 
759               733.2               15:23:07            XLON 
                  -----------------  -------------------  --------------- 
177               732.4               15:24:13            XLON 
                  -----------------  -------------------  --------------- 
149               732.4               15:24:13            XLON 
                  -----------------  -------------------  --------------- 
436               732.4               15:24:13            XLON 
                  -----------------  -------------------  --------------- 
757               732.8               15:24:54            XLON 
                  -----------------  -------------------  --------------- 
125               732.8               15:24:54            XLON 
                  -----------------  -------------------  --------------- 
124               732.8               15:25:06            XLON 
                  -----------------  -------------------  --------------- 
466               732.8               15:25:19            XLON 
                  -----------------  -------------------  --------------- 
268               732.8               15:25:19            XLON 
                  -----------------  -------------------  --------------- 
252               732.6               15:25:35            XLON 
                  -----------------  -------------------  --------------- 
843               732.6               15:25:35            XLON 
                  -----------------  -------------------  --------------- 
77                732.8               15:25:35            XLON 
                  -----------------  -------------------  --------------- 
258               732.8               15:25:35            XLON 
                  -----------------  -------------------  --------------- 
300               732.8               15:25:35            XLON 
                  -----------------  -------------------  --------------- 
597               731.2               15:27:16            XLON 
                  -----------------  -------------------  --------------- 
159               731.2               15:27:16            XLON 
                  -----------------  -------------------  --------------- 
32                730.8               15:28:09            XLON 
                  -----------------  -------------------  --------------- 
291               730.8               15:28:09            XLON 
                  -----------------  -------------------  --------------- 
587               730.8               15:28:09            XLON 
                  -----------------  -------------------  --------------- 
297               730.6               15:29:19            XLON 
                  -----------------  -------------------  --------------- 
300               730.6               15:29:24            XLON 
                  -----------------  -------------------  --------------- 
787               729.4               15:33:27            XLON 
                  -----------------  -------------------  --------------- 
533               729.2               15:34:25            XLON 
                  -----------------  -------------------  --------------- 
219               729.2               15:34:25            XLON 
                  -----------------  -------------------  --------------- 
301               729.2               15:34:39            XLON 
                  -----------------  -------------------  --------------- 
512               729.2               15:34:39            XLON 
                  -----------------  -------------------  --------------- 
737               729.0               15:35:47            XLON 
                  -----------------  -------------------  --------------- 
275               729.0               15:37:38            XLON 
                  -----------------  -------------------  --------------- 
300               729.0               15:37:38            XLON 
                  -----------------  -------------------  --------------- 
343               728.8               15:37:40            XLON 
                  -----------------  -------------------  --------------- 
498               728.8               15:37:40            XLON 
                  -----------------  -------------------  --------------- 
311               728.6               15:38:54            XLON 
                  -----------------  -------------------  --------------- 
869               728.8               15:39:42            XLON 
                  -----------------  -------------------  --------------- 
163               728.8               15:39:49            XLON 
                  -----------------  -------------------  --------------- 
287               728.8               15:39:49            XLON 
                  -----------------  -------------------  --------------- 
311               728.8               15:39:49            XLON 
                  -----------------  -------------------  --------------- 
39                729.4               15:42:06            XLON 
                  -----------------  -------------------  --------------- 
121               729.4               15:42:06            XLON 
                  -----------------  -------------------  --------------- 
300               729.4               15:42:06            XLON 
                  -----------------  -------------------  --------------- 
322               729.4               15:42:29            XLON 
                  -----------------  -------------------  --------------- 
34                729.4               15:42:29            XLON 
                  -----------------  -------------------  --------------- 
463               729.4               15:42:33            XLON 
                  -----------------  -------------------  --------------- 
600               729.4               15:42:33            XLON 
                  -----------------  -------------------  --------------- 
300               729.4               15:42:33            XLON 
                  -----------------  -------------------  --------------- 
156               729.6               15:42:33            XLON 
                  -----------------  -------------------  --------------- 
103               729.6               15:42:33            XLON 
                  -----------------  -------------------  --------------- 
300               729.6               15:42:33            XLON 
                  -----------------  -------------------  --------------- 
122               729.4               15:43:09            XLON 
                  -----------------  -------------------  --------------- 
465               729.4               15:43:09            XLON 
                  -----------------  -------------------  --------------- 
304               729.4               15:43:09            XLON 
                  -----------------  -------------------  --------------- 
132               729.2               15:44:09            XLON 
                  -----------------  -------------------  --------------- 
120               729.2               15:44:09            XLON 
                  -----------------  -------------------  --------------- 
309               729.2               15:44:09            XLON 
                  -----------------  -------------------  --------------- 
259               729.2               15:44:09            XLON 
                  -----------------  -------------------  --------------- 
53                729.2               15:44:09            XLON 
                  -----------------  -------------------  --------------- 
278               729.8               15:45:36            XLON 
                  -----------------  -------------------  --------------- 
550               729.8               15:45:36            XLON 
                  -----------------  -------------------  --------------- 
84                730.6               15:50:00            XLON 
                  -----------------  -------------------  --------------- 
833               730.6               15:51:05            XLON 
                  -----------------  -------------------  --------------- 
500               730.6               15:51:05            XLON 
                  -----------------  -------------------  --------------- 
419               731.4               15:52:45            XLON 
                  -----------------  -------------------  --------------- 
15                731.4               15:52:45            XLON 
                  -----------------  -------------------  --------------- 
258               731.4               15:52:45            XLON 
                  -----------------  -------------------  --------------- 
148               731.4               15:52:47            XLON 
                  -----------------  -------------------  --------------- 
743               731.2               15:53:08            XLON 
                  -----------------  -------------------  --------------- 
534               731.2               15:53:27            XLON 
                  -----------------  -------------------  --------------- 
54                731.2               15:53:39            XLON 
                  -----------------  -------------------  --------------- 
353               731.2               15:53:39            XLON 
                  -----------------  -------------------  --------------- 
285               731.2               15:53:39            XLON 
                  -----------------  -------------------  --------------- 
41                731.2               15:53:39            XLON 
                  -----------------  -------------------  --------------- 
374               731.4               15:54:53            XLON 
                  -----------------  -------------------  --------------- 
290               731.4               15:54:53            XLON 
                  -----------------  -------------------  --------------- 
87                731.4               15:54:53            XLON 
                  -----------------  -------------------  --------------- 
6                 731.4               15:54:53            XLON 
                  -----------------  -------------------  --------------- 
550               731.2               15:56:08            XLON 
                  -----------------  -------------------  --------------- 
530               731.2               15:57:08            XLON 
                  -----------------  -------------------  --------------- 
530               731.2               15:57:08            XLON 
                  -----------------  -------------------  --------------- 
275               730.6               15:58:51            XLON 
                  -----------------  -------------------  --------------- 
440               730.6               15:58:51            XLON 
                  -----------------  -------------------  --------------- 
518               730.4               15:59:07            XLON 
                  -----------------  -------------------  --------------- 
513               730.6               16:00:01            XLON 
                  -----------------  -------------------  --------------- 
783               730.4               16:01:00            XLON 
                  -----------------  -------------------  --------------- 
838               729.6               16:01:48            XLON 
                  -----------------  -------------------  --------------- 
13                730.0               16:02:24            XLON 
                  -----------------  -------------------  --------------- 
749               729.8               16:03:16            XLON 
                  -----------------  -------------------  --------------- 
105               729.8               16:03:16            XLON 
                  -----------------  -------------------  --------------- 
784               729.6               16:03:31            XLON 
                  -----------------  -------------------  --------------- 
512               729.6               16:04:38            XLON 
                  -----------------  -------------------  --------------- 
238               729.6               16:04:38            XLON 
                  -----------------  -------------------  --------------- 
343               729.2               16:05:22            XLON 
                  -----------------  -------------------  --------------- 
490               729.2               16:05:22            XLON 
                  -----------------  -------------------  --------------- 
55                729.2               16:06:39            XLON 
                  -----------------  -------------------  --------------- 
744               729.2               16:06:39            XLON 
                  -----------------  -------------------  --------------- 
126               729.2               16:06:39            XLON 
                  -----------------  -------------------  --------------- 
301               729.4               16:06:52            XLON 
                  -----------------  -------------------  --------------- 
236               729.4               16:07:13            XLON 
                  -----------------  -------------------  --------------- 
291               729.0               16:07:45            XLON 
                  -----------------  -------------------  --------------- 
425               729.0               16:07:45            XLON 
                  -----------------  -------------------  --------------- 
576               729.0               16:08:45            XLON 
                  -----------------  -------------------  --------------- 
237               729.0               16:08:45            XLON 
                  -----------------  -------------------  --------------- 
296               729.0               16:08:45            XLON 
                  -----------------  -------------------  --------------- 
303               728.8               16:10:04            XLON 
                  -----------------  -------------------  --------------- 
479               728.8               16:10:04            XLON 
                  -----------------  -------------------  --------------- 
819               728.8               16:10:59            XLON 
                  -----------------  -------------------  --------------- 
574               729.0               16:11:59            XLON 
                  -----------------  -------------------  --------------- 
247               729.0               16:11:59            XLON 
                  -----------------  -------------------  --------------- 
365               729.0               16:11:59            XLON 
                  -----------------  -------------------  --------------- 
295               729.0               16:13:20            XLON 
                  -----------------  -------------------  --------------- 
553               729.0               16:13:20            XLON 
                  -----------------  -------------------  --------------- 
575               729.0               16:13:20            XLON 
                  -----------------  -------------------  --------------- 
669               727.8               16:14:59            XLON 
                  -----------------  -------------------  --------------- 
36                727.8               16:14:59            XLON 
                  -----------------  -------------------  --------------- 
79                727.8               16:14:59            XLON 
                  -----------------  -------------------  --------------- 
44                727.8               16:14:59            XLON 
                  -----------------  -------------------  --------------- 
60                727.8               16:14:59            XLON 
                  -----------------  -------------------  --------------- 
288               728.0               16:15:17            XLON 
                  -----------------  -------------------  --------------- 
176               728.0               16:15:17            XLON 
                  -----------------  -------------------  --------------- 
731               728.6               16:15:48            XLON 
                  -----------------  -------------------  --------------- 
810               728.8               16:17:04            XLON 
                  -----------------  -------------------  --------------- 
145               729.0               16:17:58            XLON 
                  -----------------  -------------------  --------------- 
723               729.0               16:18:34            XLON 
                  -----------------  -------------------  --------------- 
104               729.0               16:18:34            XLON 
                  -----------------  -------------------  --------------- 
259               729.0               16:18:34            XLON 
                  -----------------  -------------------  --------------- 
300               729.0               16:18:34            XLON 
                  -----------------  -------------------  --------------- 
554               729.0               16:19:49            XLON 
                  -----------------  -------------------  --------------- 
145               729.0               16:19:49            XLON 
                  -----------------  -------------------  --------------- 
299               729.0               16:19:49            XLON 
                  -----------------  -------------------  --------------- 
741               729.2               16:20:49            XLON 
                  -----------------  -------------------  --------------- 
769               729.2               16:20:49            XLON 
                  -----------------  -------------------  --------------- 
606               729.2               16:20:49            XLON 
                  -----------------  -------------------  --------------- 
1                 729.2               16:20:49            XLON 
                  -----------------  -------------------  --------------- 
127               729.0               16:21:46            XLON 
                  -----------------  -------------------  --------------- 
300               729.0               16:21:46            XLON 
                  -----------------  -------------------  --------------- 
824               729.0               16:22:44            XLON 
                  -----------------  -------------------  --------------- 
106               729.2               16:22:44            XLON 
                  -----------------  -------------------  --------------- 
874               729.2               16:22:44            XLON 
                  -----------------  -------------------  --------------- 
158               729.2               16:22:44            XLON 
                  -----------------  -------------------  --------------- 
749               729.2               16:22:44            XLON 
                  -----------------  -------------------  --------------- 
54                729.2               16:23:14            XLON 
                  -----------------  -------------------  --------------- 
349               729.2               16:23:14            XLON 
                  -----------------  -------------------  --------------- 
216               729.2               16:23:14            XLON 
                  -----------------  -------------------  --------------- 
309               729.2               16:23:14            XLON 
                  -----------------  -------------------  --------------- 
64                729.2               16:23:14            XLON 
                  -----------------  -------------------  --------------- 
218               729.2               16:23:29            XLON 
                  -----------------  -------------------  --------------- 
159               729.2               16:23:29            XLON 
                  -----------------  -------------------  --------------- 
94                729.2               16:23:29            XLON 
                  -----------------  -------------------  --------------- 
289               729.2               16:23:44            XLON 
                  -----------------  -------------------  --------------- 
9                 729.2               16:23:44            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

POSTJBRTMTTBBAB

(END) Dow Jones Newswires

December 13, 2021 12:26 ET (17:26 GMT)

Auto Trader (LSE:AUTO)
Historical Stock Chart
From Apr 2022 to May 2022 Click Here for more Auto Trader Charts.
Auto Trader (LSE:AUTO)
Historical Stock Chart
From May 2021 to May 2022 Click Here for more Auto Trader Charts.