TIDMAUTO

RNS Number : 8024V

Auto Trader Group plc

15 December 2021

15 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 15 December 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 718.3254p per share:

 
  Number of ordinary shares purchased:      243,000 
  Highest purchase price paid per share:    721.20p 
  Lowest purchase price paid per share:     715.00p 
 

Following the above transaction, the Company has 952,394,529 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 948,278,813 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) 
850               719.8               08:10:09            XLON 
                  -----------------  -------------------  --------------- 
902               719.6               08:10:14            XLON 
                  -----------------  -------------------  --------------- 
223               720.2               08:12:04            XLON 
                  -----------------  -------------------  --------------- 
588               720.2               08:12:04            XLON 
                  -----------------  -------------------  --------------- 
776               718.8               08:13:00            XLON 
                  -----------------  -------------------  --------------- 
170               719.2               08:13:25            XLON 
                  -----------------  -------------------  --------------- 
600               719.2               08:13:25            XLON 
                  -----------------  -------------------  --------------- 
409               719.0               08:16:23            XLON 
                  -----------------  -------------------  --------------- 
465               719.0               08:16:23            XLON 
                  -----------------  -------------------  --------------- 
574               719.0               08:16:23            XLON 
                  -----------------  -------------------  --------------- 
30                719.0               08:16:23            XLON 
                  -----------------  -------------------  --------------- 
157               719.0               08:16:23            XLON 
                  -----------------  -------------------  --------------- 
867               719.0               08:19:34            XLON 
                  -----------------  -------------------  --------------- 
927               718.6               08:19:52            XLON 
                  -----------------  -------------------  --------------- 
911               719.0               08:22:27            XLON 
                  -----------------  -------------------  --------------- 
871               719.0               08:22:27            XLON 
                  -----------------  -------------------  --------------- 
182               718.6               08:26:31            XLON 
                  -----------------  -------------------  --------------- 
135               718.6               08:26:31            XLON 
                  -----------------  -------------------  --------------- 
160               718.8               08:26:31            XLON 
                  -----------------  -------------------  --------------- 
263               718.8               08:26:31            XLON 
                  -----------------  -------------------  --------------- 
300               718.8               08:26:31            XLON 
                  -----------------  -------------------  --------------- 
688               719.4               08:29:58            XLON 
                  -----------------  -------------------  --------------- 
108               719.4               08:29:58            XLON 
                  -----------------  -------------------  --------------- 
220               719.4               08:31:10            XLON 
                  -----------------  -------------------  --------------- 
543               719.4               08:31:10            XLON 
                  -----------------  -------------------  --------------- 
773               718.8               08:33:27            XLON 
                  -----------------  -------------------  --------------- 
183               719.0               08:34:04            XLON 
                  -----------------  -------------------  --------------- 
263               719.0               08:34:04            XLON 
                  -----------------  -------------------  --------------- 
300               719.0               08:34:04            XLON 
                  -----------------  -------------------  --------------- 
424               718.8               08:35:00            XLON 
                  -----------------  -------------------  --------------- 
342               718.8               08:35:00            XLON 
                  -----------------  -------------------  --------------- 
77                718.8               08:35:00            XLON 
                  -----------------  -------------------  --------------- 
226               717.8               08:37:19            XLON 
                  -----------------  -------------------  --------------- 
164               718.0               08:39:34            XLON 
                  -----------------  -------------------  --------------- 
37                717.8               08:39:35            XLON 
                  -----------------  -------------------  --------------- 
754               718.2               08:41:04            XLON 
                  -----------------  -------------------  --------------- 
107               718.2               08:41:04            XLON 
                  -----------------  -------------------  --------------- 
850               718.6               08:42:04            XLON 
                  -----------------  -------------------  --------------- 
165               718.4               08:42:09            XLON 
                  -----------------  -------------------  --------------- 
750               718.2               08:42:44            XLON 
                  -----------------  -------------------  --------------- 
300               719.0               08:44:55            XLON 
                  -----------------  -------------------  --------------- 
300               719.0               08:45:33            XLON 
                  -----------------  -------------------  --------------- 
284               719.0               08:45:33            XLON 
                  -----------------  -------------------  --------------- 
519               718.8               08:46:11            XLON 
                  -----------------  -------------------  --------------- 
142               718.6               08:46:11            XLON 
                  -----------------  -------------------  --------------- 
242               718.6               08:46:11            XLON 
                  -----------------  -------------------  --------------- 
406               718.0               08:48:20            XLON 
                  -----------------  -------------------  --------------- 
300               718.4               08:50:25            XLON 
                  -----------------  -------------------  --------------- 
574               718.2               08:51:05            XLON 
                  -----------------  -------------------  --------------- 
287               718.2               08:51:05            XLON 
                  -----------------  -------------------  --------------- 
161               718.0               08:51:20            XLON 
                  -----------------  -------------------  --------------- 
483               719.8               08:56:07            XLON 
                  -----------------  -------------------  --------------- 
394               719.8               08:56:07            XLON 
                  -----------------  -------------------  --------------- 
954               719.6               08:56:07            XLON 
                  -----------------  -------------------  --------------- 
604               720.8               08:58:03            XLON 
                  -----------------  -------------------  --------------- 
206               720.8               08:58:03            XLON 
                  -----------------  -------------------  --------------- 
299               721.0               08:58:03            XLON 
                  -----------------  -------------------  --------------- 
300               721.0               08:58:03            XLON 
                  -----------------  -------------------  --------------- 
859               720.6               08:58:52            XLON 
                  -----------------  -------------------  --------------- 
850               720.6               09:00:03            XLON 
                  -----------------  -------------------  --------------- 
111               720.4               09:01:33            XLON 
                  -----------------  -------------------  --------------- 
219               720.4               09:01:33            XLON 
                  -----------------  -------------------  --------------- 
432               720.6               09:05:42            XLON 
                  -----------------  -------------------  --------------- 
433               720.6               09:05:42            XLON 
                  -----------------  -------------------  --------------- 
550               720.4               09:05:42            XLON 
                  -----------------  -------------------  --------------- 
150               720.4               09:05:42            XLON 
                  -----------------  -------------------  --------------- 
156               720.4               09:05:42            XLON 
                  -----------------  -------------------  --------------- 
45                720.6               09:08:12            XLON 
                  -----------------  -------------------  --------------- 
726               720.6               09:08:12            XLON 
                  -----------------  -------------------  --------------- 
471               719.6               09:08:31            XLON 
                  -----------------  -------------------  --------------- 
741               720.4               09:11:06            XLON 
                  -----------------  -------------------  --------------- 
88                720.4               09:11:06            XLON 
                  -----------------  -------------------  --------------- 
772               720.0               09:14:00            XLON 
                  -----------------  -------------------  --------------- 
689               720.6               09:16:06            XLON 
                  -----------------  -------------------  --------------- 
54                720.6               09:16:06            XLON 
                  -----------------  -------------------  --------------- 
300               720.6               09:19:19            XLON 
                  -----------------  -------------------  --------------- 
798               720.4               09:20:15            XLON 
                  -----------------  -------------------  --------------- 
727               721.2               09:24:32            XLON 
                  -----------------  -------------------  --------------- 
100               721.2               09:24:32            XLON 
                  -----------------  -------------------  --------------- 
752               721.0               09:26:05            XLON 
                  -----------------  -------------------  --------------- 
856               720.0               09:27:52            XLON 
                  -----------------  -------------------  --------------- 
862               719.2               09:28:06            XLON 
                  -----------------  -------------------  --------------- 
830               720.6               09:29:40            XLON 
                  -----------------  -------------------  --------------- 
878               720.4               09:33:05            XLON 
                  -----------------  -------------------  --------------- 
65                720.4               09:38:00            XLON 
                  -----------------  -------------------  --------------- 
764               720.4               09:38:00            XLON 
                  -----------------  -------------------  --------------- 
33                720.6               09:39:50            XLON 
                  -----------------  -------------------  --------------- 
300               720.6               09:40:11            XLON 
                  -----------------  -------------------  --------------- 
300               720.6               09:40:11            XLON 
                  -----------------  -------------------  --------------- 
263               720.6               09:40:11            XLON 
                  -----------------  -------------------  --------------- 
794               720.8               09:42:12            XLON 
                  -----------------  -------------------  --------------- 
79                720.8               09:46:08            XLON 
                  -----------------  -------------------  --------------- 
354               720.8               09:46:08            XLON 
                  -----------------  -------------------  --------------- 
363               720.8               09:46:08            XLON 
                  -----------------  -------------------  --------------- 
1                 721.0               09:48:58            XLON 
                  -----------------  -------------------  --------------- 
595               721.0               09:48:58            XLON 
                  -----------------  -------------------  --------------- 
254               721.0               09:48:58            XLON 
                  -----------------  -------------------  --------------- 
891               720.4               09:50:48            XLON 
                  -----------------  -------------------  --------------- 
241               720.0               09:51:49            XLON 
                  -----------------  -------------------  --------------- 
529               720.0               09:51:53            XLON 
                  -----------------  -------------------  --------------- 
300               720.6               09:53:40            XLON 
                  -----------------  -------------------  --------------- 
173               720.4               09:55:47            XLON 
                  -----------------  -------------------  --------------- 
637               720.4               09:55:47            XLON 
                  -----------------  -------------------  --------------- 
759               720.0               09:56:40            XLON 
                  -----------------  -------------------  --------------- 
262               720.4               10:00:31            XLON 
                  -----------------  -------------------  --------------- 
300               720.4               10:01:40            XLON 
                  -----------------  -------------------  --------------- 
842               720.6               10:04:04            XLON 
                  -----------------  -------------------  --------------- 
363               720.4               10:04:04            XLON 
                  -----------------  -------------------  --------------- 
550               720.4               10:04:04            XLON 
                  -----------------  -------------------  --------------- 
553               720.4               10:05:36            XLON 
                  -----------------  -------------------  --------------- 
308               720.4               10:05:36            XLON 
                  -----------------  -------------------  --------------- 
585               720.6               10:08:07            XLON 
                  -----------------  -------------------  --------------- 
257               720.6               10:08:07            XLON 
                  -----------------  -------------------  --------------- 
817               720.2               10:11:11            XLON 
                  -----------------  -------------------  --------------- 
260               720.0               10:16:09            XLON 
                  -----------------  -------------------  --------------- 
300               720.0               10:16:09            XLON 
                  -----------------  -------------------  --------------- 
380               720.0               10:16:09            XLON 
                  -----------------  -------------------  --------------- 
40                720.0               10:16:09            XLON 
                  -----------------  -------------------  --------------- 
324               720.0               10:16:09            XLON 
                  -----------------  -------------------  --------------- 
2                 719.8               10:16:09            XLON 
                  -----------------  -------------------  --------------- 
300               719.8               10:16:30            XLON 
                  -----------------  -------------------  --------------- 
847               720.2               10:23:30            XLON 
                  -----------------  -------------------  --------------- 
926               719.8               10:23:32            XLON 
                  -----------------  -------------------  --------------- 
796               720.0               10:29:05            XLON 
                  -----------------  -------------------  --------------- 
341               720.0               10:29:39            XLON 
                  -----------------  -------------------  --------------- 
18                719.6               10:29:45            XLON 
                  -----------------  -------------------  --------------- 
806               720.0               10:32:51            XLON 
                  -----------------  -------------------  --------------- 
300               720.0               10:32:52            XLON 
                  -----------------  -------------------  --------------- 
181               720.2               10:33:53            XLON 
                  -----------------  -------------------  --------------- 
81                720.2               10:33:53            XLON 
                  -----------------  -------------------  --------------- 
495               720.2               10:33:53            XLON 
                  -----------------  -------------------  --------------- 
8                 720.2               10:33:53            XLON 
                  -----------------  -------------------  --------------- 
200               720.2               10:33:53            XLON 
                  -----------------  -------------------  --------------- 
208               720.2               10:34:03            XLON 
                  -----------------  -------------------  --------------- 
208               720.2               10:34:13            XLON 
                  -----------------  -------------------  --------------- 
58                720.2               10:34:13            XLON 
                  -----------------  -------------------  --------------- 
289               720.2               10:34:13            XLON 
                  -----------------  -------------------  --------------- 
454               720.2               10:34:13            XLON 
                  -----------------  -------------------  --------------- 
335               720.2               10:37:13            XLON 
                  -----------------  -------------------  --------------- 
290               720.2               10:37:13            XLON 
                  -----------------  -------------------  --------------- 
220               720.2               10:37:13            XLON 
                  -----------------  -------------------  --------------- 
159               720.2               10:37:13            XLON 
                  -----------------  -------------------  --------------- 
55                720.0               10:39:43            XLON 
                  -----------------  -------------------  --------------- 
243               720.0               10:39:43            XLON 
                  -----------------  -------------------  --------------- 
40                720.0               10:39:43            XLON 
                  -----------------  -------------------  --------------- 
229               720.0               10:39:43            XLON 
                  -----------------  -------------------  --------------- 
350               720.0               10:42:45            XLON 
                  -----------------  -------------------  --------------- 
472               720.0               10:42:45            XLON 
                  -----------------  -------------------  --------------- 
367               719.2               10:45:23            XLON 
                  -----------------  -------------------  --------------- 
550               719.2               10:45:23            XLON 
                  -----------------  -------------------  --------------- 
197               718.6               10:49:29            XLON 
                  -----------------  -------------------  --------------- 
550               718.6               10:49:29            XLON 
                  -----------------  -------------------  --------------- 
806               718.2               10:53:36            XLON 
                  -----------------  -------------------  --------------- 
126               718.0               10:58:03            XLON 
                  -----------------  -------------------  --------------- 
140               718.0               10:58:03            XLON 
                  -----------------  -------------------  --------------- 
859               718.0               11:03:06            XLON 
                  -----------------  -------------------  --------------- 
849               718.2               11:04:03            XLON 
                  -----------------  -------------------  --------------- 
84                718.2               11:04:27            XLON 
                  -----------------  -------------------  --------------- 
21                718.4               11:05:30            XLON 
                  -----------------  -------------------  --------------- 
222               718.4               11:05:30            XLON 
                  -----------------  -------------------  --------------- 
555               718.4               11:05:30            XLON 
                  -----------------  -------------------  --------------- 
900               718.2               11:06:04            XLON 
                  -----------------  -------------------  --------------- 
128               718.8               11:09:27            XLON 
                  -----------------  -------------------  --------------- 
49                718.8               11:09:27            XLON 
                  -----------------  -------------------  --------------- 
601               718.8               11:09:27            XLON 
                  -----------------  -------------------  --------------- 
229               718.8               11:09:36            XLON 
                  -----------------  -------------------  --------------- 
924               718.6               11:12:02            XLON 
                  -----------------  -------------------  --------------- 
896               718.6               11:15:23            XLON 
                  -----------------  -------------------  --------------- 
17                718.8               11:15:23            XLON 
                  -----------------  -------------------  --------------- 
248               718.8               11:15:23            XLON 
                  -----------------  -------------------  --------------- 
293               718.8               11:15:23            XLON 
                  -----------------  -------------------  --------------- 
300               718.8               11:15:23            XLON 
                  -----------------  -------------------  --------------- 
782               719.0               11:20:08            XLON 
                  -----------------  -------------------  --------------- 
832               719.0               11:22:20            XLON 
                  -----------------  -------------------  --------------- 
300               719.4               11:23:41            XLON 
                  -----------------  -------------------  --------------- 
544               719.8               11:27:04            XLON 
                  -----------------  -------------------  --------------- 
258               719.8               11:27:04            XLON 
                  -----------------  -------------------  --------------- 
768               720.0               11:28:12            XLON 
                  -----------------  -------------------  --------------- 
819               719.8               11:30:46            XLON 
                  -----------------  -------------------  --------------- 
909               719.4               11:34:55            XLON 
                  -----------------  -------------------  --------------- 
907               719.6               11:36:58            XLON 
                  -----------------  -------------------  --------------- 
765               719.2               11:38:46            XLON 
                  -----------------  -------------------  --------------- 
912               719.8               11:45:03            XLON 
                  -----------------  -------------------  --------------- 
550               719.8               11:45:06            XLON 
                  -----------------  -------------------  --------------- 
770               719.4               11:47:32            XLON 
                  -----------------  -------------------  --------------- 
903               719.4               11:49:17            XLON 
                  -----------------  -------------------  --------------- 
819               719.4               11:53:06            XLON 
                  -----------------  -------------------  --------------- 
13                719.4               11:53:06            XLON 
                  -----------------  -------------------  --------------- 
255               719.6               11:55:06            XLON 
                  -----------------  -------------------  --------------- 
297               719.6               11:55:06            XLON 
                  -----------------  -------------------  --------------- 
40                719.6               11:55:06            XLON 
                  -----------------  -------------------  --------------- 
166               719.6               11:55:06            XLON 
                  -----------------  -------------------  --------------- 
755               719.0               11:59:01            XLON 
                  -----------------  -------------------  --------------- 
354               719.0               12:00:01            XLON 
                  -----------------  -------------------  --------------- 
204               720.2               12:03:00            XLON 
                  -----------------  -------------------  --------------- 
157               720.2               12:03:00            XLON 
                  -----------------  -------------------  --------------- 
42                720.2               12:03:00            XLON 
                  -----------------  -------------------  --------------- 
195               720.2               12:03:00            XLON 
                  -----------------  -------------------  --------------- 
300               720.0               12:03:00            XLON 
                  -----------------  -------------------  --------------- 
70                720.0               12:03:55            XLON 
                  -----------------  -------------------  --------------- 
711               720.0               12:03:55            XLON 
                  -----------------  -------------------  --------------- 
881               719.4               12:04:30            XLON 
                  -----------------  -------------------  --------------- 
829               719.4               12:09:11            XLON 
                  -----------------  -------------------  --------------- 
40                719.4               12:11:13            XLON 
                  -----------------  -------------------  --------------- 
198               719.4               12:11:13            XLON 
                  -----------------  -------------------  --------------- 
314               719.4               12:13:11            XLON 
                  -----------------  -------------------  --------------- 
300               719.4               12:13:11            XLON 
                  -----------------  -------------------  --------------- 
243               720.0               12:19:33            XLON 
                  -----------------  -------------------  --------------- 
257               720.0               12:19:33            XLON 
                  -----------------  -------------------  --------------- 
337               720.0               12:19:33            XLON 
                  -----------------  -------------------  --------------- 
300               720.0               12:19:33            XLON 
                  -----------------  -------------------  --------------- 
363               719.8               12:19:33            XLON 
                  -----------------  -------------------  --------------- 
550               719.8               12:19:33            XLON 
                  -----------------  -------------------  --------------- 
745               719.4               12:23:23            XLON 
                  -----------------  -------------------  --------------- 
416               719.6               12:25:13            XLON 
                  -----------------  -------------------  --------------- 
170               719.8               12:27:03            XLON 
                  -----------------  -------------------  --------------- 
165               719.8               12:27:03            XLON 
                  -----------------  -------------------  --------------- 
762               720.2               12:30:06            XLON 
                  -----------------  -------------------  --------------- 
240               720.4               12:32:31            XLON 
                  -----------------  -------------------  --------------- 
759               720.0               12:34:11            XLON 
                  -----------------  -------------------  --------------- 
550               719.8               12:34:41            XLON 
                  -----------------  -------------------  --------------- 
800               720.0               12:36:37            XLON 
                  -----------------  -------------------  --------------- 
300               719.8               12:38:10            XLON 
                  -----------------  -------------------  --------------- 
854               719.6               12:38:15            XLON 
                  -----------------  -------------------  --------------- 
4                 720.0               12:42:18            XLON 
                  -----------------  -------------------  --------------- 
842               720.0               12:42:18            XLON 
                  -----------------  -------------------  --------------- 
74                719.8               12:44:33            XLON 
                  -----------------  -------------------  --------------- 
241               719.8               12:44:33            XLON 
                  -----------------  -------------------  --------------- 
2                 719.8               12:44:33            XLON 
                  -----------------  -------------------  --------------- 
562               719.6               12:45:13            XLON 
                  -----------------  -------------------  --------------- 
273               719.6               12:45:13            XLON 
                  -----------------  -------------------  --------------- 
799               718.6               12:46:32            XLON 
                  -----------------  -------------------  --------------- 
749               718.6               12:52:09            XLON 
                  -----------------  -------------------  --------------- 
271               718.8               12:52:09            XLON 
                  -----------------  -------------------  --------------- 
243               718.8               12:52:09            XLON 
                  -----------------  -------------------  --------------- 
300               718.8               12:52:09            XLON 
                  -----------------  -------------------  --------------- 
550               718.2               12:57:23            XLON 
                  -----------------  -------------------  --------------- 
241               718.2               12:59:13            XLON 
                  -----------------  -------------------  --------------- 
127               718.0               12:59:27            XLON 
                  -----------------  -------------------  --------------- 
300               718.0               12:59:27            XLON 
                  -----------------  -------------------  --------------- 
330               718.0               12:59:27            XLON 
                  -----------------  -------------------  --------------- 
50                718.2               13:01:05            XLON 
                  -----------------  -------------------  --------------- 
229               718.2               13:01:05            XLON 
                  -----------------  -------------------  --------------- 
806               718.0               13:01:35            XLON 
                  -----------------  -------------------  --------------- 
550               718.4               13:02:50            XLON 
                  -----------------  -------------------  --------------- 
500               718.2               13:04:45            XLON 
                  -----------------  -------------------  --------------- 
300               718.8               13:11:06            XLON 
                  -----------------  -------------------  --------------- 
550               718.6               13:11:06            XLON 
                  -----------------  -------------------  --------------- 
747               718.6               13:12:13            XLON 
                  -----------------  -------------------  --------------- 
773               719.0               13:15:11            XLON 
                  -----------------  -------------------  --------------- 
151               719.0               13:19:10            XLON 
                  -----------------  -------------------  --------------- 
776               719.0               13:19:10            XLON 
                  -----------------  -------------------  --------------- 
270               719.0               13:19:10            XLON 
                  -----------------  -------------------  --------------- 
804               718.8               13:19:32            XLON 
                  -----------------  -------------------  --------------- 
420               719.6               13:22:12            XLON 
                  -----------------  -------------------  --------------- 
300               719.6               13:22:12            XLON 
                  -----------------  -------------------  --------------- 
806               719.4               13:23:21            XLON 
                  -----------------  -------------------  --------------- 
157               719.6               13:23:21            XLON 
                  -----------------  -------------------  --------------- 
743               718.8               13:24:57            XLON 
                  -----------------  -------------------  --------------- 
300               719.0               13:27:01            XLON 
                  -----------------  -------------------  --------------- 
106               718.8               13:27:56            XLON 
                  -----------------  -------------------  --------------- 
910               719.6               13:31:07            XLON 
                  -----------------  -------------------  --------------- 
784               719.0               13:31:08            XLON 
                  -----------------  -------------------  --------------- 
61                719.0               13:31:12            XLON 
                  -----------------  -------------------  --------------- 
903               718.6               13:34:42            XLON 
                  -----------------  -------------------  --------------- 
757               718.6               13:36:03            XLON 
                  -----------------  -------------------  --------------- 
173               718.4               13:37:08            XLON 
                  -----------------  -------------------  --------------- 
337               718.4               13:37:08            XLON 
                  -----------------  -------------------  --------------- 
4                 718.4               13:37:08            XLON 
                  -----------------  -------------------  --------------- 
761               718.0               13:37:56            XLON 
                  -----------------  -------------------  --------------- 
265               718.0               13:40:03            XLON 
                  -----------------  -------------------  --------------- 
400               718.0               13:40:03            XLON 
                  -----------------  -------------------  --------------- 
358               717.8               13:41:48            XLON 
                  -----------------  -------------------  --------------- 
521               717.8               13:41:48            XLON 
                  -----------------  -------------------  --------------- 
370               717.8               13:46:02            XLON 
                  -----------------  -------------------  --------------- 
300               718.0               13:46:02            XLON 
                  -----------------  -------------------  --------------- 
459               718.0               13:46:07            XLON 
                  -----------------  -------------------  --------------- 
330               718.0               13:46:17            XLON 
                  -----------------  -------------------  --------------- 
828               717.8               13:47:11            XLON 
                  -----------------  -------------------  --------------- 
768               717.8               13:49:55            XLON 
                  -----------------  -------------------  --------------- 
118               718.0               13:52:53            XLON 
                  -----------------  -------------------  --------------- 
671               718.0               13:52:53            XLON 
                  -----------------  -------------------  --------------- 
263               718.0               13:53:16            XLON 
                  -----------------  -------------------  --------------- 
300               718.0               13:53:16            XLON 
                  -----------------  -------------------  --------------- 
300               718.0               13:53:23            XLON 
                  -----------------  -------------------  --------------- 
203               718.0               13:53:23            XLON 
                  -----------------  -------------------  --------------- 
293               718.0               13:53:23            XLON 
                  -----------------  -------------------  --------------- 
18                718.0               13:53:23            XLON 
                  -----------------  -------------------  --------------- 
81                717.8               13:55:57            XLON 
                  -----------------  -------------------  --------------- 
298               718.2               13:57:26            XLON 
                  -----------------  -------------------  --------------- 
300               718.2               13:57:26            XLON 
                  -----------------  -------------------  --------------- 
18                718.2               13:57:26            XLON 
                  -----------------  -------------------  --------------- 
219               718.4               13:59:39            XLON 
                  -----------------  -------------------  --------------- 
512               718.6               14:00:51            XLON 
                  -----------------  -------------------  --------------- 
248               718.6               14:00:51            XLON 
                  -----------------  -------------------  --------------- 
870               718.4               14:00:51            XLON 
                  -----------------  -------------------  --------------- 
535               718.6               14:00:51            XLON 
                  -----------------  -------------------  --------------- 
300               718.6               14:00:51            XLON 
                  -----------------  -------------------  --------------- 
363               718.8               14:05:07            XLON 
                  -----------------  -------------------  --------------- 
300               718.8               14:05:07            XLON 
                  -----------------  -------------------  --------------- 
550               718.8               14:05:07            XLON 
                  -----------------  -------------------  --------------- 
263               718.8               14:05:07            XLON 
                  -----------------  -------------------  --------------- 
300               718.8               14:05:07            XLON 
                  -----------------  -------------------  --------------- 
536               718.8               14:05:12            XLON 
                  -----------------  -------------------  --------------- 
968               718.6               14:09:30            XLON 
                  -----------------  -------------------  --------------- 
300               718.6               14:09:30            XLON 
                  -----------------  -------------------  --------------- 
550               718.6               14:09:30            XLON 
                  -----------------  -------------------  --------------- 
69                718.4               14:10:06            XLON 
                  -----------------  -------------------  --------------- 
745               718.4               14:10:06            XLON 
                  -----------------  -------------------  --------------- 
280               718.2               14:12:03            XLON 
                  -----------------  -------------------  --------------- 
559               718.2               14:12:03            XLON 
                  -----------------  -------------------  --------------- 
477               717.8               14:13:13            XLON 
                  -----------------  -------------------  --------------- 
364               717.8               14:13:54            XLON 
                  -----------------  -------------------  --------------- 
263               717.8               14:17:38            XLON 
                  -----------------  -------------------  --------------- 
300               717.8               14:17:38            XLON 
                  -----------------  -------------------  --------------- 
2                 717.8               14:17:38            XLON 
                  -----------------  -------------------  --------------- 
12                717.8               14:17:48            XLON 
                  -----------------  -------------------  --------------- 
393               717.8               14:17:48            XLON 
                  -----------------  -------------------  --------------- 
157               717.8               14:17:53            XLON 
                  -----------------  -------------------  --------------- 
134               717.8               14:18:02            XLON 
                  -----------------  -------------------  --------------- 
13                717.8               14:18:25            XLON 
                  -----------------  -------------------  --------------- 
300               717.8               14:18:25            XLON 
                  -----------------  -------------------  --------------- 
260               717.8               14:18:25            XLON 
                  -----------------  -------------------  --------------- 
300               717.8               14:18:25            XLON 
                  -----------------  -------------------  --------------- 
300               717.8               14:18:25            XLON 
                  -----------------  -------------------  --------------- 
310               717.8               14:19:02            XLON 
                  -----------------  -------------------  --------------- 
239               717.8               14:19:53            XLON 
                  -----------------  -------------------  --------------- 
40                717.8               14:19:53            XLON 
                  -----------------  -------------------  --------------- 
78                717.8               14:19:53            XLON 
                  -----------------  -------------------  --------------- 
716               717.6               14:20:04            XLON 
                  -----------------  -------------------  --------------- 
132               717.6               14:20:04            XLON 
                  -----------------  -------------------  --------------- 
249               716.8               14:21:23            XLON 
                  -----------------  -------------------  --------------- 
300               716.8               14:21:23            XLON 
                  -----------------  -------------------  --------------- 
835               717.0               14:22:57            XLON 
                  -----------------  -------------------  --------------- 
777               716.8               14:23:27            XLON 
                  -----------------  -------------------  --------------- 
223               716.6               14:26:24            XLON 
                  -----------------  -------------------  --------------- 
672               716.6               14:26:24            XLON 
                  -----------------  -------------------  --------------- 
119               716.6               14:26:24            XLON 
                  -----------------  -------------------  --------------- 
300               716.6               14:26:24            XLON 
                  -----------------  -------------------  --------------- 
778               716.4               14:26:26            XLON 
                  -----------------  -------------------  --------------- 
417               716.0               14:28:43            XLON 
                  -----------------  -------------------  --------------- 
389               716.0               14:28:43            XLON 
                  -----------------  -------------------  --------------- 
276               716.0               14:28:45            XLON 
                  -----------------  -------------------  --------------- 
111               716.2               14:30:18            XLON 
                  -----------------  -------------------  --------------- 
300               716.4               14:30:18            XLON 
                  -----------------  -------------------  --------------- 
300               716.4               14:30:19            XLON 
                  -----------------  -------------------  --------------- 
127               716.2               14:30:30            XLON 
                  -----------------  -------------------  --------------- 
749               716.2               14:30:30            XLON 
                  -----------------  -------------------  --------------- 
896               716.0               14:30:52            XLON 
                  -----------------  -------------------  --------------- 
253               716.0               14:31:29            XLON 
                  -----------------  -------------------  --------------- 
289               716.0               14:31:29            XLON 
                  -----------------  -------------------  --------------- 
337               716.0               14:31:29            XLON 
                  -----------------  -------------------  --------------- 
859               716.0               14:32:56            XLON 
                  -----------------  -------------------  --------------- 
297               716.0               14:32:56            XLON 
                  -----------------  -------------------  --------------- 
294               716.0               14:32:56            XLON 
                  -----------------  -------------------  --------------- 
157               716.0               14:32:56            XLON 
                  -----------------  -------------------  --------------- 
43                716.0               14:32:56            XLON 
                  -----------------  -------------------  --------------- 
300               716.2               14:34:46            XLON 
                  -----------------  -------------------  --------------- 
329               717.0               14:35:48            XLON 
                  -----------------  -------------------  --------------- 
550               717.0               14:35:48            XLON 
                  -----------------  -------------------  --------------- 
592               717.2               14:36:21            XLON 
                  -----------------  -------------------  --------------- 
285               717.2               14:36:21            XLON 
                  -----------------  -------------------  --------------- 
2                 717.2               14:36:21            XLON 
                  -----------------  -------------------  --------------- 
224               717.2               14:36:53            XLON 
                  -----------------  -------------------  --------------- 
169               717.2               14:36:53            XLON 
                  -----------------  -------------------  --------------- 
300               717.2               14:36:53            XLON 
                  -----------------  -------------------  --------------- 
550               717.2               14:36:58            XLON 
                  -----------------  -------------------  --------------- 
817               717.2               14:37:36            XLON 
                  -----------------  -------------------  --------------- 
927               717.0               14:38:02            XLON 
                  -----------------  -------------------  --------------- 
815               717.2               14:40:04            XLON 
                  -----------------  -------------------  --------------- 
550               717.2               14:40:04            XLON 
                  -----------------  -------------------  --------------- 
212               718.0               14:41:42            XLON 
                  -----------------  -------------------  --------------- 
300               718.0               14:41:42            XLON 
                  -----------------  -------------------  --------------- 
550               717.8               14:41:42            XLON 
                  -----------------  -------------------  --------------- 
840               718.0               14:42:32            XLON 
                  -----------------  -------------------  --------------- 
352               717.6               14:44:00            XLON 
                  -----------------  -------------------  --------------- 
433               717.6               14:44:00            XLON 
                  -----------------  -------------------  --------------- 
247               717.8               14:44:00            XLON 
                  -----------------  -------------------  --------------- 
28                717.8               14:44:00            XLON 
                  -----------------  -------------------  --------------- 
198               717.8               14:44:00            XLON 
                  -----------------  -------------------  --------------- 
300               717.8               14:44:00            XLON 
                  -----------------  -------------------  --------------- 
921               717.8               14:46:58            XLON 
                  -----------------  -------------------  --------------- 
489               717.8               14:47:45            XLON 
                  -----------------  -------------------  --------------- 
350               717.8               14:47:45            XLON 
                  -----------------  -------------------  --------------- 
900               717.8               14:48:02            XLON 
                  -----------------  -------------------  --------------- 
585               717.6               14:48:41            XLON 
                  -----------------  -------------------  --------------- 
204               717.6               14:48:41            XLON 
                  -----------------  -------------------  --------------- 
264               717.4               14:50:20            XLON 
                  -----------------  -------------------  --------------- 
248               717.6               14:51:37            XLON 
                  -----------------  -------------------  --------------- 
338               717.4               14:51:53            XLON 
                  -----------------  -------------------  --------------- 
656               717.4               14:51:53            XLON 
                  -----------------  -------------------  --------------- 
300               717.4               14:51:53            XLON 
                  -----------------  -------------------  --------------- 
826               717.0               14:52:54            XLON 
                  -----------------  -------------------  --------------- 
792               717.6               14:54:18            XLON 
                  -----------------  -------------------  --------------- 
230               717.6               14:54:33            XLON 
                  -----------------  -------------------  --------------- 
380               717.6               14:54:33            XLON 
                  -----------------  -------------------  --------------- 
257               717.6               14:54:33            XLON 
                  -----------------  -------------------  --------------- 
300               717.6               14:54:33            XLON 
                  -----------------  -------------------  --------------- 
829               717.4               14:54:41            XLON 
                  -----------------  -------------------  --------------- 
44                717.2               14:56:49            XLON 
                  -----------------  -------------------  --------------- 
852               717.2               14:57:33            XLON 
                  -----------------  -------------------  --------------- 
363               717.2               14:57:33            XLON 
                  -----------------  -------------------  --------------- 
550               717.2               14:57:33            XLON 
                  -----------------  -------------------  --------------- 
899               716.6               14:58:22            XLON 
                  -----------------  -------------------  --------------- 
144               716.0               15:00:12            XLON 
                  -----------------  -------------------  --------------- 
674               716.0               15:00:12            XLON 
                  -----------------  -------------------  --------------- 
350               715.0               15:00:19            XLON 
                  -----------------  -------------------  --------------- 
300               715.0               15:00:19            XLON 
                  -----------------  -------------------  --------------- 
323               715.6               15:03:25            XLON 
                  -----------------  -------------------  --------------- 
573               715.6               15:03:25            XLON 
                  -----------------  -------------------  --------------- 
284               715.6               15:03:25            XLON 
                  -----------------  -------------------  --------------- 
270               715.6               15:03:25            XLON 
                  -----------------  -------------------  --------------- 
300               715.6               15:03:25            XLON 
                  -----------------  -------------------  --------------- 
814               715.6               15:04:37            XLON 
                  -----------------  -------------------  --------------- 
763               715.8               15:06:01            XLON 
                  -----------------  -------------------  --------------- 
239               716.2               15:07:23            XLON 
                  -----------------  -------------------  --------------- 
572               716.2               15:07:23            XLON 
                  -----------------  -------------------  --------------- 
550               716.2               15:07:23            XLON 
                  -----------------  -------------------  --------------- 
925               716.0               15:08:20            XLON 
                  -----------------  -------------------  --------------- 
541               716.0               15:08:20            XLON 
                  -----------------  -------------------  --------------- 
300               716.0               15:08:20            XLON 
                  -----------------  -------------------  --------------- 
884               716.0               15:10:00            XLON 
                  -----------------  -------------------  --------------- 
550               716.0               15:10:00            XLON 
                  -----------------  -------------------  --------------- 
94                717.2               15:13:00            XLON 
                  -----------------  -------------------  --------------- 
363               717.0               15:13:00            XLON 
                  -----------------  -------------------  --------------- 
550               717.0               15:13:00            XLON 
                  -----------------  -------------------  --------------- 
867               716.8               15:13:00            XLON 
                  -----------------  -------------------  --------------- 
914               716.6               15:13:06            XLON 
                  -----------------  -------------------  --------------- 
911               716.8               15:14:09            XLON 
                  -----------------  -------------------  --------------- 
34                717.0               15:15:05            XLON 
                  -----------------  -------------------  --------------- 
91                717.0               15:15:05            XLON 
                  -----------------  -------------------  --------------- 
891               716.8               15:16:28            XLON 
                  -----------------  -------------------  --------------- 
300               716.8               15:16:28            XLON 
                  -----------------  -------------------  --------------- 
300               717.0               15:17:24            XLON 
                  -----------------  -------------------  --------------- 
300               717.2               15:17:54            XLON 
                  -----------------  -------------------  --------------- 
550               717.2               15:17:54            XLON 
                  -----------------  -------------------  --------------- 
875               716.8               15:18:02            XLON 
                  -----------------  -------------------  --------------- 
800               716.4               15:19:44            XLON 
                  -----------------  -------------------  --------------- 
5                 717.4               15:21:33            XLON 
                  -----------------  -------------------  --------------- 
31                717.6               15:21:44            XLON 
                  -----------------  -------------------  --------------- 
400               717.6               15:21:44            XLON 
                  -----------------  -------------------  --------------- 
550               717.6               15:21:44            XLON 
                  -----------------  -------------------  --------------- 
500               717.6               15:21:56            XLON 
                  -----------------  -------------------  --------------- 
300               717.6               15:21:56            XLON 
                  -----------------  -------------------  --------------- 
550               717.4               15:21:56            XLON 
                  -----------------  -------------------  --------------- 
838               717.6               15:23:37            XLON 
                  -----------------  -------------------  --------------- 
511               717.4               15:24:25            XLON 
                  -----------------  -------------------  --------------- 
373               717.4               15:24:25            XLON 
                  -----------------  -------------------  --------------- 
792               717.2               15:24:55            XLON 
                  -----------------  -------------------  --------------- 
281               717.2               15:26:45            XLON 
                  -----------------  -------------------  --------------- 
524               717.2               15:26:45            XLON 
                  -----------------  -------------------  --------------- 
912               717.2               15:26:45            XLON 
                  -----------------  -------------------  --------------- 
196               717.0               15:28:46            XLON 
                  -----------------  -------------------  --------------- 
661               717.0               15:28:46            XLON 
                  -----------------  -------------------  --------------- 
775               717.0               15:28:46            XLON 
                  -----------------  -------------------  --------------- 
5                 717.8               15:30:03            XLON 
                  -----------------  -------------------  --------------- 
300               718.0               15:31:08            XLON 
                  -----------------  -------------------  --------------- 
52                718.0               15:31:08            XLON 
                  -----------------  -------------------  --------------- 
40                718.0               15:31:08            XLON 
                  -----------------  -------------------  --------------- 
17                718.0               15:31:08            XLON 
                  -----------------  -------------------  --------------- 
40                718.0               15:31:08            XLON 
                  -----------------  -------------------  --------------- 
17                718.0               15:31:08            XLON 
                  -----------------  -------------------  --------------- 
40                718.0               15:31:08            XLON 
                  -----------------  -------------------  --------------- 
17                718.0               15:31:08            XLON 
                  -----------------  -------------------  --------------- 
658               718.0               15:33:16            XLON 
                  -----------------  -------------------  --------------- 
828               718.0               15:33:16            XLON 
                  -----------------  -------------------  --------------- 
330               718.0               15:33:16            XLON 
                  -----------------  -------------------  --------------- 
100               718.0               15:33:38            XLON 
                  -----------------  -------------------  --------------- 
288               718.4               15:34:32            XLON 
                  -----------------  -------------------  --------------- 
300               719.2               15:35:26            XLON 
                  -----------------  -------------------  --------------- 
64                719.2               15:35:26            XLON 
                  -----------------  -------------------  --------------- 
300               719.2               15:35:26            XLON 
                  -----------------  -------------------  --------------- 
776               719.2               15:35:31            XLON 
                  -----------------  -------------------  --------------- 
3                 719.6               15:35:58            XLON 
                  -----------------  -------------------  --------------- 
21                719.6               15:35:58            XLON 
                  -----------------  -------------------  --------------- 
278               719.6               15:35:58            XLON 
                  -----------------  -------------------  --------------- 
300               719.6               15:35:58            XLON 
                  -----------------  -------------------  --------------- 
47                719.6               15:36:19            XLON 
                  -----------------  -------------------  --------------- 
100               719.8               15:36:39            XLON 
                  -----------------  -------------------  --------------- 
563               719.8               15:36:41            XLON 
                  -----------------  -------------------  --------------- 
852               719.8               15:37:37            XLON 
                  -----------------  -------------------  --------------- 
131               719.8               15:37:43            XLON 
                  -----------------  -------------------  --------------- 
550               719.8               15:37:43            XLON 
                  -----------------  -------------------  --------------- 
634               719.6               15:37:56            XLON 
                  -----------------  -------------------  --------------- 
230               719.6               15:37:56            XLON 
                  -----------------  -------------------  --------------- 
550               719.0               15:38:57            XLON 
                  -----------------  -------------------  --------------- 
920               719.0               15:40:38            XLON 
                  -----------------  -------------------  --------------- 
17                719.4               15:42:33            XLON 
                  -----------------  -------------------  --------------- 
21                719.4               15:42:33            XLON 
                  -----------------  -------------------  --------------- 
149               719.2               15:42:38            XLON 
                  -----------------  -------------------  --------------- 
600               719.2               15:42:38            XLON 
                  -----------------  -------------------  --------------- 
161               719.2               15:42:38            XLON 
                  -----------------  -------------------  --------------- 
298               719.2               15:42:38            XLON 
                  -----------------  -------------------  --------------- 
21                719.2               15:42:38            XLON 
                  -----------------  -------------------  --------------- 
550               719.2               15:42:38            XLON 
                  -----------------  -------------------  --------------- 
873               719.0               15:43:29            XLON 
                  -----------------  -------------------  --------------- 
901               718.6               15:44:51            XLON 
                  -----------------  -------------------  --------------- 
458               718.6               15:46:39            XLON 
                  -----------------  -------------------  --------------- 
317               718.6               15:46:39            XLON 
                  -----------------  -------------------  --------------- 
774               718.4               15:47:06            XLON 
                  -----------------  -------------------  --------------- 
435               718.6               15:48:27            XLON 
                  -----------------  -------------------  --------------- 
476               718.6               15:48:27            XLON 
                  -----------------  -------------------  --------------- 
756               718.4               15:48:41            XLON 
                  -----------------  -------------------  --------------- 
799               717.8               15:50:10            XLON 
                  -----------------  -------------------  --------------- 
6                 717.6               15:51:29            XLON 
                  -----------------  -------------------  --------------- 
300               718.2               15:52:29            XLON 
                  -----------------  -------------------  --------------- 
300               718.2               15:52:29            XLON 
                  -----------------  -------------------  --------------- 
100               718.2               15:53:38            XLON 
                  -----------------  -------------------  --------------- 
1                 718.2               15:53:51            XLON 
                  -----------------  -------------------  --------------- 
70                718.4               15:54:07            XLON 
                  -----------------  -------------------  --------------- 
621               718.4               15:54:07            XLON 
                  -----------------  -------------------  --------------- 
142               718.4               15:54:07            XLON 
                  -----------------  -------------------  --------------- 
56                718.4               15:54:07            XLON 
                  -----------------  -------------------  --------------- 
17                718.4               15:54:07            XLON 
                  -----------------  -------------------  --------------- 
100               718.2               15:54:19            XLON 
                  -----------------  -------------------  --------------- 
708               718.2               15:54:31            XLON 
                  -----------------  -------------------  --------------- 
917               718.0               15:55:13            XLON 
                  -----------------  -------------------  --------------- 
4                 717.8               15:56:04            XLON 
                  -----------------  -------------------  --------------- 
3                 717.8               15:56:13            XLON 
                  -----------------  -------------------  --------------- 
827               717.6               15:56:42            XLON 
                  -----------------  -------------------  --------------- 
300               717.8               15:57:17            XLON 
                  -----------------  -------------------  --------------- 
300               717.8               15:57:17            XLON 
                  -----------------  -------------------  --------------- 
162               717.8               15:57:23            XLON 
                  -----------------  -------------------  --------------- 
12                717.8               15:57:23            XLON 
                  -----------------  -------------------  --------------- 
2                 717.8               15:57:23            XLON 
                  -----------------  -------------------  --------------- 
229               717.8               15:57:43            XLON 
                  -----------------  -------------------  --------------- 
4                 717.8               15:57:43            XLON 
                  -----------------  -------------------  --------------- 
801               717.6               15:58:13            XLON 
                  -----------------  -------------------  --------------- 
36                717.6               15:58:21            XLON 
                  -----------------  -------------------  --------------- 
828               717.0               15:59:51            XLON 
                  -----------------  -------------------  --------------- 
1                 717.0               15:59:51            XLON 
                  -----------------  -------------------  --------------- 
601               716.8               16:00:01            XLON 
                  -----------------  -------------------  --------------- 
187               716.6               16:01:08            XLON 
                  -----------------  -------------------  --------------- 
670               716.6               16:01:08            XLON 
                  -----------------  -------------------  --------------- 
801               716.4               16:01:17            XLON 
                  -----------------  -------------------  --------------- 
716               716.6               16:03:00            XLON 
                  -----------------  -------------------  --------------- 
131               716.6               16:03:00            XLON 
                  -----------------  -------------------  --------------- 
39                716.8               16:03:33            XLON 
                  -----------------  -------------------  --------------- 
2                 716.8               16:03:34            XLON 
                  -----------------  -------------------  --------------- 
133               717.2               16:04:42            XLON 
                  -----------------  -------------------  --------------- 
57                717.2               16:04:42            XLON 
                  -----------------  -------------------  --------------- 
12                717.2               16:04:42            XLON 
                  -----------------  -------------------  --------------- 
300               717.2               16:04:42            XLON 
                  -----------------  -------------------  --------------- 
79                717.2               16:04:42            XLON 
                  -----------------  -------------------  --------------- 
34                717.2               16:04:42            XLON 
                  -----------------  -------------------  --------------- 
34                717.2               16:04:42            XLON 
                  -----------------  -------------------  --------------- 
14                717.2               16:04:42            XLON 
                  -----------------  -------------------  --------------- 
300               717.2               16:04:42            XLON 
                  -----------------  -------------------  --------------- 
21                717.2               16:04:42            XLON 
                  -----------------  -------------------  --------------- 
14                717.2               16:04:42            XLON 
                  -----------------  -------------------  --------------- 
300               717.2               16:04:42            XLON 
                  -----------------  -------------------  --------------- 
480               717.0               16:04:43            XLON 
                  -----------------  -------------------  --------------- 
218               717.0               16:04:43            XLON 
                  -----------------  -------------------  --------------- 
118               717.0               16:04:43            XLON 
                  -----------------  -------------------  --------------- 
105               716.6               16:06:11            XLON 
                  -----------------  -------------------  --------------- 
589               716.6               16:06:11            XLON 
                  -----------------  -------------------  --------------- 
98                716.6               16:06:11            XLON 
                  -----------------  -------------------  --------------- 
318               716.8               16:06:33            XLON 
                  -----------------  -------------------  --------------- 
255               716.8               16:06:33            XLON 
                  -----------------  -------------------  --------------- 
25                716.8               16:06:33            XLON 
                  -----------------  -------------------  --------------- 
756               716.6               16:07:44            XLON 
                  -----------------  -------------------  --------------- 
527               716.6               16:07:51            XLON 
                  -----------------  -------------------  --------------- 
362               716.6               16:08:04            XLON 
                  -----------------  -------------------  --------------- 
1                 716.6               16:08:27            XLON 
                  -----------------  -------------------  --------------- 
448               716.8               16:09:03            XLON 
                  -----------------  -------------------  --------------- 
622               716.8               16:09:03            XLON 
                  -----------------  -------------------  --------------- 
266               716.8               16:09:03            XLON 
                  -----------------  -------------------  --------------- 
500               716.8               16:09:03            XLON 
                  -----------------  -------------------  --------------- 
550               716.8               16:09:03            XLON 
                  -----------------  -------------------  --------------- 
127               716.8               16:09:03            XLON 
                  -----------------  -------------------  --------------- 
346               716.6               16:10:38            XLON 
                  -----------------  -------------------  --------------- 
110               716.6               16:10:38            XLON 
                  -----------------  -------------------  --------------- 
270               716.6               16:10:53            XLON 
                  -----------------  -------------------  --------------- 
149               716.6               16:10:53            XLON 
                  -----------------  -------------------  --------------- 
64                716.6               16:10:53            XLON 
                  -----------------  -------------------  --------------- 
235               716.6               16:10:58            XLON 
                  -----------------  -------------------  --------------- 
106               716.6               16:11:47            XLON 
                  -----------------  -------------------  --------------- 
208               716.6               16:12:08            XLON 
                  -----------------  -------------------  --------------- 
178               716.6               16:12:18            XLON 
                  -----------------  -------------------  --------------- 
532               716.4               16:12:24            XLON 
                  -----------------  -------------------  --------------- 
251               716.4               16:12:24            XLON 
                  -----------------  -------------------  --------------- 
811               716.0               16:12:46            XLON 
                  -----------------  -------------------  --------------- 
815               716.2               16:14:42            XLON 
                  -----------------  -------------------  --------------- 
300               716.2               16:14:42            XLON 
                  -----------------  -------------------  --------------- 
66                716.2               16:14:42            XLON 
                  -----------------  -------------------  --------------- 
28                716.2               16:14:42            XLON 
                  -----------------  -------------------  --------------- 
300               716.2               16:14:42            XLON 
                  -----------------  -------------------  --------------- 
2                 715.6               16:15:34            XLON 
                  -----------------  -------------------  --------------- 
825               715.6               16:16:05            XLON 
                  -----------------  -------------------  --------------- 
24                715.8               16:16:20            XLON 
                  -----------------  -------------------  --------------- 
1136              715.8               16:17:39            XLON 
                  -----------------  -------------------  --------------- 
307               715.8               16:17:39            XLON 
                  -----------------  -------------------  --------------- 
430               715.8               16:17:39            XLON 
                  -----------------  -------------------  --------------- 
142               715.8               16:18:34            XLON 
                  -----------------  -------------------  --------------- 
300               715.8               16:18:34            XLON 
                  -----------------  -------------------  --------------- 
300               715.8               16:18:34            XLON 
                  -----------------  -------------------  --------------- 
380               716.0               16:19:03            XLON 
                  -----------------  -------------------  --------------- 
229               716.0               16:19:03            XLON 
                  -----------------  -------------------  --------------- 
7                 716.0               16:19:03            XLON 
                  -----------------  -------------------  --------------- 
85                715.8               16:19:43            XLON 
                  -----------------  -------------------  --------------- 
276               715.8               16:19:43            XLON 
                  -----------------  -------------------  --------------- 
555               715.8               16:19:43            XLON 
                  -----------------  -------------------  --------------- 
135               716.0               16:21:20            XLON 
                  -----------------  -------------------  --------------- 
511               716.0               16:21:35            XLON 
                  -----------------  -------------------  --------------- 
82                716.0               16:21:35            XLON 
                  -----------------  -------------------  --------------- 
892               716.0               16:21:35            XLON 
                  -----------------  -------------------  --------------- 
1448              715.8               16:22:36            XLON 
                  -----------------  -------------------  --------------- 
50                715.8               16:22:36            XLON 
                  -----------------  -------------------  --------------- 
1816              716.0               16:23:07            XLON 
                  -----------------  -------------------  --------------- 
4                 716.0               16:23:22            XLON 
                  -----------------  -------------------  --------------- 
250               716.0               16:23:22            XLON 
                  -----------------  -------------------  --------------- 
321               716.0               16:23:22            XLON 
                  -----------------  -------------------  --------------- 
300               716.0               16:23:22            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

POSTABRTMTTBBIB

(END) Dow Jones Newswires

December 15, 2021 12:25 ET (17:25 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.