TIDMAUTO

RNS Number : 5106Z

Auto Trader Group plc

14 September 2022

14 September 2022

Auto Trader Group plc ("Auto Trader" or the "Company")

Auto Trader Group plc Transaction in Own Shares

Auto Trader Group plc (the "Company") announces that on 14 September 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 625.8371 pence per share:

 
  Number of ordinary shares purchased:      311,000 
  Highest purchase price paid per share:    639.0000p 
  Lowest purchase price paid per share:     615.2000p 
 

Following the above transaction, the Company has 945,045,340 ordinary shares in issue and holds 4,666,123 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 940,379,217 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Auto Trader Group plc under the FCA's Disclosure Guidance and Transparency Rules.

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

Enquiries:

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

Schedule of Purchases - Individual Transactions

 
 Number of shares      Transaction       Time of transaction   Execution venue 
     purchased       price (per share) 
       901                 636                08:16:22              XLON 
                   -------------------  --------------------  ---------------- 
        75                635.4               08:16:28              XLON 
                   -------------------  --------------------  ---------------- 
       297                635.4               08:16:28              XLON 
                   -------------------  --------------------  ---------------- 
       457                635.8               08:19:42              XLON 
                   -------------------  --------------------  ---------------- 
       231                635.8               08:21:16              XLON 
                   -------------------  --------------------  ---------------- 
       312                635.8               08:21:16              XLON 
                   -------------------  --------------------  ---------------- 
        45                635.4               08:22:07              XLON 
                   -------------------  --------------------  ---------------- 
       594                635.4               08:22:07              XLON 
                   -------------------  --------------------  ---------------- 
       214                635.8               08:23:12              XLON 
                   -------------------  --------------------  ---------------- 
       552                635.8               08:24:35              XLON 
                   -------------------  --------------------  ---------------- 
       430                635.6               08:24:43              XLON 
                   -------------------  --------------------  ---------------- 
        35                 635                08:25:40              XLON 
                   -------------------  --------------------  ---------------- 
       375                 635                08:25:40              XLON 
                   -------------------  --------------------  ---------------- 
       620                635.6               08:26:16              XLON 
                   -------------------  --------------------  ---------------- 
       478                635.6               08:27:31              XLON 
                   -------------------  --------------------  ---------------- 
        85                 635                08:28:45              XLON 
                   -------------------  --------------------  ---------------- 
       194                634.8               08:28:45              XLON 
                   -------------------  --------------------  ---------------- 
       674                635.2               08:30:07              XLON 
                   -------------------  --------------------  ---------------- 
       648                634.8               08:30:08              XLON 
                   -------------------  --------------------  ---------------- 
       276                635.2               08:30:59              XLON 
                   -------------------  --------------------  ---------------- 
        77                636.6               08:34:31              XLON 
                   -------------------  --------------------  ---------------- 
       480                636.6               08:34:31              XLON 
                   -------------------  --------------------  ---------------- 
        27                636.6               08:34:47              XLON 
                   -------------------  --------------------  ---------------- 
       503                636.6               08:34:55              XLON 
                   -------------------  --------------------  ---------------- 
        12                635.8               08:36:01              XLON 
                   -------------------  --------------------  ---------------- 
       407                636.4               08:37:03              XLON 
                   -------------------  --------------------  ---------------- 
       367                635.8               08:37:49              XLON 
                   -------------------  --------------------  ---------------- 
        91                635.8               08:38:15              XLON 
                   -------------------  --------------------  ---------------- 
       173                635.8               08:38:29              XLON 
                   -------------------  --------------------  ---------------- 
       402                636.2               08:40:46              XLON 
                   -------------------  --------------------  ---------------- 
       403                636.4               08:40:46              XLON 
                   -------------------  --------------------  ---------------- 
       387                637.2               08:42:20              XLON 
                   -------------------  --------------------  ---------------- 
       566                 637                08:42:33              XLON 
                   -------------------  --------------------  ---------------- 
       317                636.4               08:42:59              XLON 
                   -------------------  --------------------  ---------------- 
       104                637.8               08:44:44              XLON 
                   -------------------  --------------------  ---------------- 
       165                637.8               08:44:44              XLON 
                   -------------------  --------------------  ---------------- 
       272                637.8               08:44:44              XLON 
                   -------------------  --------------------  ---------------- 
       517                637.8               08:44:44              XLON 
                   -------------------  --------------------  ---------------- 
       757                637.2               08:45:08              XLON 
                   -------------------  --------------------  ---------------- 
       143                636.8               08:46:04              XLON 
                   -------------------  --------------------  ---------------- 
        98                637.8               08:46:21              XLON 
                   -------------------  --------------------  ---------------- 
       262                637.8               08:46:21              XLON 
                   -------------------  --------------------  ---------------- 
       517                637.8               08:46:21              XLON 
                   -------------------  --------------------  ---------------- 
       178                636.6               08:47:38              XLON 
                   -------------------  --------------------  ---------------- 
       234                636.6               08:47:53              XLON 
                   -------------------  --------------------  ---------------- 
        94                636.6               08:48:24              XLON 
                   -------------------  --------------------  ---------------- 
        36                637.8               08:49:41              XLON 
                   -------------------  --------------------  ---------------- 
       517                637.8               08:49:41              XLON 
                   -------------------  --------------------  ---------------- 
       517                637.8               08:49:41              XLON 
                   -------------------  --------------------  ---------------- 
       227                637.4               08:49:54              XLON 
                   -------------------  --------------------  ---------------- 
       183                637.4               08:50:17              XLON 
                   -------------------  --------------------  ---------------- 
       287                637.4               08:50:17              XLON 
                   -------------------  --------------------  ---------------- 
       150                637.4               08:50:22              XLON 
                   -------------------  --------------------  ---------------- 
       198                637.4               08:50:34              XLON 
                   -------------------  --------------------  ---------------- 
        89                637.4               08:50:36              XLON 
                   -------------------  --------------------  ---------------- 
       374                637.8               08:52:21              XLON 
                   -------------------  --------------------  ---------------- 
       109                638.2               08:55:42              XLON 
                   -------------------  --------------------  ---------------- 
       517                638.2               08:55:42              XLON 
                   -------------------  --------------------  ---------------- 
        66                637.8               08:55:55              XLON 
                   -------------------  --------------------  ---------------- 
        31                637.8               08:57:31              XLON 
                   -------------------  --------------------  ---------------- 
      1,575               638.2               08:58:41              XLON 
                   -------------------  --------------------  ---------------- 
      1,196                638                09:01:30              XLON 
                   -------------------  --------------------  ---------------- 
       557                638.8               09:06:33              XLON 
                   -------------------  --------------------  ---------------- 
       662                638.8               09:06:33              XLON 
                   -------------------  --------------------  ---------------- 
       620                638.6               09:09:01              XLON 
                   -------------------  --------------------  ---------------- 
       418                637.6               09:10:53              XLON 
                   -------------------  --------------------  ---------------- 
        27                 637                09:15:14              XLON 
                   -------------------  --------------------  ---------------- 
       100                 637                09:15:14              XLON 
                   -------------------  --------------------  ---------------- 
       517                 637                09:15:14              XLON 
                   -------------------  --------------------  ---------------- 
       277                636.4               09:15:31              XLON 
                   -------------------  --------------------  ---------------- 
       199                637.6               09:27:07              XLON 
                   -------------------  --------------------  ---------------- 
       517                637.6               09:27:07              XLON 
                   -------------------  --------------------  ---------------- 
       529                637.2               09:27:31              XLON 
                   -------------------  --------------------  ---------------- 
       521                637.4               09:30:34              XLON 
                   -------------------  --------------------  ---------------- 
       228                 639                09:34:23              XLON 
                   -------------------  --------------------  ---------------- 
        1                  639                09:35:06              XLON 
                   -------------------  --------------------  ---------------- 
       352                 639                09:35:06              XLON 
                   -------------------  --------------------  ---------------- 
        72                638.4               09:38:02              XLON 
                   -------------------  --------------------  ---------------- 
       303                638.4               09:38:02              XLON 
                   -------------------  --------------------  ---------------- 
       223                637.6               09:41:07              XLON 
                   -------------------  --------------------  ---------------- 
       486                637.6               09:41:07              XLON 
                   -------------------  --------------------  ---------------- 
       413                637.4               09:42:02              XLON 
                   -------------------  --------------------  ---------------- 
       398                637.2               09:47:10              XLON 
                   -------------------  --------------------  ---------------- 
        75                636.6               09:50:52              XLON 
                   -------------------  --------------------  ---------------- 
       338                637.2               09:51:54              XLON 
                   -------------------  --------------------  ---------------- 
       272                636.8               09:51:57              XLON 
                   -------------------  --------------------  ---------------- 
       281                636.8               09:52:00              XLON 
                   -------------------  --------------------  ---------------- 
        54                636.6               09:55:15              XLON 
                   -------------------  --------------------  ---------------- 
       229                636.6               09:55:41              XLON 
                   -------------------  --------------------  ---------------- 
       338                636.6               09:55:52              XLON 
                   -------------------  --------------------  ---------------- 
       607                636.6               09:55:52              XLON 
                   -------------------  --------------------  ---------------- 
       621                636.2               09:58:38              XLON 
                   -------------------  --------------------  ---------------- 
       230                635.6               10:02:03              XLON 
                   -------------------  --------------------  ---------------- 
       237                635.6               10:02:03              XLON 
                   -------------------  --------------------  ---------------- 
       231                 635                10:04:10              XLON 
                   -------------------  --------------------  ---------------- 
       404                634.4               10:09:14              XLON 
                   -------------------  --------------------  ---------------- 
       472                633.4               10:10:16              XLON 
                   -------------------  --------------------  ---------------- 
       225                 633                10:11:49              XLON 
                   -------------------  --------------------  ---------------- 
       399                 633                10:11:57              XLON 
                   -------------------  --------------------  ---------------- 
       193                632.4               10:13:01              XLON 
                   -------------------  --------------------  ---------------- 
       272                 634                10:21:29              XLON 
                   -------------------  --------------------  ---------------- 
       216                634.4               10:21:59              XLON 
                   -------------------  --------------------  ---------------- 
       418                634.4               10:21:59              XLON 
                   -------------------  --------------------  ---------------- 
       254                633.8               10:22:15              XLON 
                   -------------------  --------------------  ---------------- 
       275                633.8               10:22:15              XLON 
                   -------------------  --------------------  ---------------- 
       722                633.4               10:22:36              XLON 
                   -------------------  --------------------  ---------------- 
       298                 633                10:23:58              XLON 
                   -------------------  --------------------  ---------------- 
       216                 633                10:24:00              XLON 
                   -------------------  --------------------  ---------------- 
       221                 633                10:24:27              XLON 
                   -------------------  --------------------  ---------------- 
       218                 633                10:24:54              XLON 
                   -------------------  --------------------  ---------------- 
       227                 633                10:25:20              XLON 
                   -------------------  --------------------  ---------------- 
       226                 633                10:25:46              XLON 
                   -------------------  --------------------  ---------------- 
       227                 633                10:26:12              XLON 
                   -------------------  --------------------  ---------------- 
       338                 633                10:26:37              XLON 
                   -------------------  --------------------  ---------------- 
       108                633.4               10:30:05              XLON 
                   -------------------  --------------------  ---------------- 
       517                633.4               10:30:05              XLON 
                   -------------------  --------------------  ---------------- 
       232                 633                10:30:33              XLON 
                   -------------------  --------------------  ---------------- 
       230                 633                10:30:48              XLON 
                   -------------------  --------------------  ---------------- 
        12                 633                10:31:10              XLON 
                   -------------------  --------------------  ---------------- 
        44                632.8               10:31:23              XLON 
                   -------------------  --------------------  ---------------- 
       395                632.8               10:31:23              XLON 
                   -------------------  --------------------  ---------------- 
        87                632.2               10:32:43              XLON 
                   -------------------  --------------------  ---------------- 
       170                632.2               10:32:43              XLON 
                   -------------------  --------------------  ---------------- 
       328                632.2               10:33:25              XLON 
                   -------------------  --------------------  ---------------- 
       328                632.2               10:33:49              XLON 
                   -------------------  --------------------  ---------------- 
        63                632.2               10:33:59              XLON 
                   -------------------  --------------------  ---------------- 
       130                632.2               10:34:03              XLON 
                   -------------------  --------------------  ---------------- 
      1,814               632.4               10:36:14              XLON 
                   -------------------  --------------------  ---------------- 
       140                632.8               10:37:06              XLON 
                   -------------------  --------------------  ---------------- 
       358                632.8               10:37:06              XLON 
                   -------------------  --------------------  ---------------- 
       264                632.6               10:39:17              XLON 
                   -------------------  --------------------  ---------------- 
        68                632.6               10:39:39              XLON 
                   -------------------  --------------------  ---------------- 
        94                632.6               10:39:39              XLON 
                   -------------------  --------------------  ---------------- 
       107                632.6               10:39:39              XLON 
                   -------------------  --------------------  ---------------- 
       149                632.6               10:39:39              XLON 
                   -------------------  --------------------  ---------------- 
       377                632.6               10:46:04              XLON 
                   -------------------  --------------------  ---------------- 
        24                632.2               10:48:52              XLON 
                   -------------------  --------------------  ---------------- 
       489                632.2               10:48:52              XLON 
                   -------------------  --------------------  ---------------- 
       430                 632                10:49:01              XLON 
                   -------------------  --------------------  ---------------- 
       173                631.4               10:49:03              XLON 
                   -------------------  --------------------  ---------------- 
       342                631.4               10:49:03              XLON 
                   -------------------  --------------------  ---------------- 
       146                631.4               10:49:04              XLON 
                   -------------------  --------------------  ---------------- 
       479                631.2               10:49:04              XLON 
                   -------------------  --------------------  ---------------- 
       517                631.4               10:49:04              XLON 
                   -------------------  --------------------  ---------------- 
        23                 631                10:50:24              XLON 
                   -------------------  --------------------  ---------------- 
       242                 631                10:50:24              XLON 
                   -------------------  --------------------  ---------------- 
       517                 631                10:50:24              XLON 
                   -------------------  --------------------  ---------------- 
       517                 631                10:50:24              XLON 
                   -------------------  --------------------  ---------------- 
        58                 631                10:50:27              XLON 
                   -------------------  --------------------  ---------------- 
        77                 631                10:50:27              XLON 
                   -------------------  --------------------  ---------------- 
       517                 631                10:50:27              XLON 
                   -------------------  --------------------  ---------------- 
       408                630.2               10:50:57              XLON 
                   -------------------  --------------------  ---------------- 
       385                 630                10:52:17              XLON 
                   -------------------  --------------------  ---------------- 
       111                 630                10:52:42              XLON 
                   -------------------  --------------------  ---------------- 
       356                629.6               10:53:13              XLON 
                   -------------------  --------------------  ---------------- 
       599                 630                10:55:07              XLON 
                   -------------------  --------------------  ---------------- 
       495                630.4               10:57:13              XLON 
                   -------------------  --------------------  ---------------- 
       593                630.4               10:57:13              XLON 
                   -------------------  --------------------  ---------------- 
       389                630.6               11:00:03              XLON 
                   -------------------  --------------------  ---------------- 
       459                630.6               11:00:05              XLON 
                   -------------------  --------------------  ---------------- 
       431                631.4               11:05:10              XLON 
                   -------------------  --------------------  ---------------- 
       192                631.4               11:06:37              XLON 
                   -------------------  --------------------  ---------------- 
       220                631.4               11:06:37              XLON 
                   -------------------  --------------------  ---------------- 
       512                631.4               11:06:37              XLON 
                   -------------------  --------------------  ---------------- 
       441                631.6               11:07:01              XLON 
                   -------------------  --------------------  ---------------- 
       273                 632                11:08:30              XLON 
                   -------------------  --------------------  ---------------- 
       112                 632                11:08:56              XLON 
                   -------------------  --------------------  ---------------- 
       130                 632                11:08:56              XLON 
                   -------------------  --------------------  ---------------- 
       621                631.8               11:09:22              XLON 
                   -------------------  --------------------  ---------------- 
       680                 631                11:13:06              XLON 
                   -------------------  --------------------  ---------------- 
       121                631.8               11:18:58              XLON 
                   -------------------  --------------------  ---------------- 
       202                631.4               11:18:58              XLON 
                   -------------------  --------------------  ---------------- 
       458                631.8               11:18:58              XLON 
                   -------------------  --------------------  ---------------- 
       149                 632                11:20:55              XLON 
                   -------------------  --------------------  ---------------- 
       226                631.6               11:20:55              XLON 
                   -------------------  --------------------  ---------------- 
       304                 632                11:20:55              XLON 
                   -------------------  --------------------  ---------------- 
       675                632.2               11:23:38              XLON 
                   -------------------  --------------------  ---------------- 
      1,071               632.6               11:28:10              XLON 
                   -------------------  --------------------  ---------------- 
       370                632.4               11:37:05              XLON 
                   -------------------  --------------------  ---------------- 
       517                632.6               11:37:25              XLON 
                   -------------------  --------------------  ---------------- 
       517                632.6               11:37:25              XLON 
                   -------------------  --------------------  ---------------- 
       265                632.6               11:37:27              XLON 
                   -------------------  --------------------  ---------------- 
       377                632.6               11:37:27              XLON 
                   -------------------  --------------------  ---------------- 
       472                632.6               11:37:27              XLON 
                   -------------------  --------------------  ---------------- 
       408                632.6               11:39:13              XLON 
                   -------------------  --------------------  ---------------- 
        28                632.8               11:39:15              XLON 
                   -------------------  --------------------  ---------------- 
        80                632.8               11:39:15              XLON 
                   -------------------  --------------------  ---------------- 
        66                632.8               11:39:20              XLON 
                   -------------------  --------------------  ---------------- 
      1,145               632.6               11:40:04              XLON 
                   -------------------  --------------------  ---------------- 
        43                631.8               11:42:52              XLON 
                   -------------------  --------------------  ---------------- 
       517                631.8               11:42:52              XLON 
                   -------------------  --------------------  ---------------- 
       707                631.2               11:43:26              XLON 
                   -------------------  --------------------  ---------------- 
        3                  631                11:46:20              XLON 
                   -------------------  --------------------  ---------------- 
        60                 631                11:46:20              XLON 
                   -------------------  --------------------  ---------------- 
        60                 631                11:46:20              XLON 
                   -------------------  --------------------  ---------------- 
        60                 631                11:46:20              XLON 
                   -------------------  --------------------  ---------------- 
        63                 631                11:46:20              XLON 
                   -------------------  --------------------  ---------------- 
        63                 631                11:46:20              XLON 
                   -------------------  --------------------  ---------------- 
        63                 631                11:46:20              XLON 
                   -------------------  --------------------  ---------------- 
        63                 631                11:46:20              XLON 
                   -------------------  --------------------  ---------------- 
        63                 631                11:46:20              XLON 
                   -------------------  --------------------  ---------------- 
        63                 631                11:46:20              XLON 
                   -------------------  --------------------  ---------------- 
        63                 631                11:46:20              XLON 
                   -------------------  --------------------  ---------------- 
        63                 631                11:46:20              XLON 
                   -------------------  --------------------  ---------------- 
        63                 631                11:46:20              XLON 
                   -------------------  --------------------  ---------------- 
       289                 631                11:46:20              XLON 
                   -------------------  --------------------  ---------------- 
       529                630.8               11:46:20              XLON 
                   -------------------  --------------------  ---------------- 
       762                630.8               11:46:56              XLON 
                   -------------------  --------------------  ---------------- 
       374                630.2               11:47:50              XLON 
                   -------------------  --------------------  ---------------- 
       368                 629                11:52:00              XLON 
                   -------------------  --------------------  ---------------- 
       337                628.4               11:52:16              XLON 
                   -------------------  --------------------  ---------------- 
        32                628.4               11:52:55              XLON 
                   -------------------  --------------------  ---------------- 
       168                628.6               11:55:21              XLON 
                   -------------------  --------------------  ---------------- 
       393                628.2               11:55:40              XLON 
                   -------------------  --------------------  ---------------- 
      1,293               628.6               11:55:40              XLON 
                   -------------------  --------------------  ---------------- 
       357                628.2               11:56:37              XLON 
                   -------------------  --------------------  ---------------- 
        47                628.6               11:58:17              XLON 
                   -------------------  --------------------  ---------------- 
       283                628.4               11:58:17              XLON 
                   -------------------  --------------------  ---------------- 
       528                628.6               11:58:17              XLON 
                   -------------------  --------------------  ---------------- 
      1,104               628.4               11:58:17              XLON 
                   -------------------  --------------------  ---------------- 
        86                 628                12:04:10              XLON 
                   -------------------  --------------------  ---------------- 
       395                 628                12:04:10              XLON 
                   -------------------  --------------------  ---------------- 
       392                627.8               12:04:32              XLON 
                   -------------------  --------------------  ---------------- 
       854                627.6               12:04:44              XLON 
                   -------------------  --------------------  ---------------- 
       439                627.8               12:05:18              XLON 
                   -------------------  --------------------  ---------------- 
       237                627.4               12:05:35              XLON 
                   -------------------  --------------------  ---------------- 
       172                627.4               12:05:52              XLON 
                   -------------------  --------------------  ---------------- 
       231                627.4               12:07:09              XLON 
                   -------------------  --------------------  ---------------- 
       239                627.4               12:07:10              XLON 
                   -------------------  --------------------  ---------------- 
        80                627.6               12:08:40              XLON 
                   -------------------  --------------------  ---------------- 
       255                627.6               12:08:40              XLON 
                   -------------------  --------------------  ---------------- 
       379                627.6               12:08:40              XLON 
                   -------------------  --------------------  ---------------- 
       538                627.2               12:12:18              XLON 
                   -------------------  --------------------  ---------------- 
       623                627.2               12:12:18              XLON 
                   -------------------  --------------------  ---------------- 
       460                627.2               12:12:44              XLON 
                   -------------------  --------------------  ---------------- 
       425                626.2               12:17:01              XLON 
                   -------------------  --------------------  ---------------- 
       355                626.2               12:17:07              XLON 
                   -------------------  --------------------  ---------------- 
       378                626.2               12:17:07              XLON 
                   -------------------  --------------------  ---------------- 
       417                626.2               12:19:33              XLON 
                   -------------------  --------------------  ---------------- 
       141                626.2               12:19:36              XLON 
                   -------------------  --------------------  ---------------- 
       255                626.2               12:19:36              XLON 
                   -------------------  --------------------  ---------------- 
       113                626.4               12:19:58              XLON 
                   -------------------  --------------------  ---------------- 
       249                626.4               12:19:58              XLON 
                   -------------------  --------------------  ---------------- 
       528                626.4               12:19:58              XLON 
                   -------------------  --------------------  ---------------- 
       159                626.4               12:20:34              XLON 
                   -------------------  --------------------  ---------------- 
        26                627.2               12:25:52              XLON 
                   -------------------  --------------------  ---------------- 
        28                627.2               12:25:52              XLON 
                   -------------------  --------------------  ---------------- 
       148                627.2               12:25:52              XLON 
                   -------------------  --------------------  ---------------- 
       272                627.2               12:25:52              XLON 
                   -------------------  --------------------  ---------------- 
       445                627.2               12:25:52              XLON 
                   -------------------  --------------------  ---------------- 
       204                627.2               12:25:56              XLON 
                   -------------------  --------------------  ---------------- 
        26                627.2               12:25:58              XLON 
                   -------------------  --------------------  ---------------- 
       155                627.2               12:25:58              XLON 
                   -------------------  --------------------  ---------------- 
       204                627.2               12:25:58              XLON 
                   -------------------  --------------------  ---------------- 
        59                626.8               12:29:01              XLON 
                   -------------------  --------------------  ---------------- 
       488                626.8               12:29:01              XLON 
                   -------------------  --------------------  ---------------- 
       686                626.4               12:29:58              XLON 
                   -------------------  --------------------  ---------------- 
        17                625.6               12:31:01              XLON 
                   -------------------  --------------------  ---------------- 
       568                625.6               12:31:01              XLON 
                   -------------------  --------------------  ---------------- 
        9                 625.8               12:32:24              XLON 
                   -------------------  --------------------  ---------------- 
        2                 625.8               12:34:10              XLON 
                   -------------------  --------------------  ---------------- 
       200                 626                12:34:10              XLON 
                   -------------------  --------------------  ---------------- 
       463                625.8               12:34:10              XLON 
                   -------------------  --------------------  ---------------- 
       528                 626                12:34:10              XLON 
                   -------------------  --------------------  ---------------- 
       528                 626                12:34:10              XLON 
                   -------------------  --------------------  ---------------- 
      1,141               625.8               12:34:10              XLON 
                   -------------------  --------------------  ---------------- 
       405                625.4               12:36:13              XLON 
                   -------------------  --------------------  ---------------- 
       183                625.6               12:38:41              XLON 
                   -------------------  --------------------  ---------------- 
       372                625.6               12:41:30              XLON 
                   -------------------  --------------------  ---------------- 
       364                 626                12:43:13              XLON 
                   -------------------  --------------------  ---------------- 
       399                 626                12:43:13              XLON 
                   -------------------  --------------------  ---------------- 
        45                626.6               12:51:31              XLON 
                   -------------------  --------------------  ---------------- 
       528                626.6               12:51:31              XLON 
                   -------------------  --------------------  ---------------- 
       413                626.2               12:51:41              XLON 
                   -------------------  --------------------  ---------------- 
       287                625.6               12:54:00              XLON 
                   -------------------  --------------------  ---------------- 
       523                625.6               12:54:00              XLON 
                   -------------------  --------------------  ---------------- 
       536                 625                12:55:00              XLON 
                   -------------------  --------------------  ---------------- 
       370                625.4               12:58:26              XLON 
                   -------------------  --------------------  ---------------- 
       389                 625                12:59:15              XLON 
                   -------------------  --------------------  ---------------- 
       504                 625                13:05:27              XLON 
                   -------------------  --------------------  ---------------- 
       639                 625                13:07:50              XLON 
                   -------------------  --------------------  ---------------- 
       495                624.6               13:09:08              XLON 
                   -------------------  --------------------  ---------------- 
       370                623.8               13:11:39              XLON 
                   -------------------  --------------------  ---------------- 
       305                 624                13:15:30              XLON 
                   -------------------  --------------------  ---------------- 
       391                 624                13:15:30              XLON 
                   -------------------  --------------------  ---------------- 
       368                623.4               13:17:05              XLON 
                   -------------------  --------------------  ---------------- 
       132                624.4               13:21:22              XLON 
                   -------------------  --------------------  ---------------- 
       108                 624                13:22:27              XLON 
                   -------------------  --------------------  ---------------- 
       229                 624                13:22:54              XLON 
                   -------------------  --------------------  ---------------- 
       835                 624                13:23:05              XLON 
                   -------------------  --------------------  ---------------- 
       394                623.8               13:24:04              XLON 
                   -------------------  --------------------  ---------------- 
       140                624.2               13:25:59              XLON 
                   -------------------  --------------------  ---------------- 
       298                624.2               13:26:37              XLON 
                   -------------------  --------------------  ---------------- 
       260                624.8               13:29:05              XLON 
                   -------------------  --------------------  ---------------- 
       132                624.8               13:30:26              XLON 
                   -------------------  --------------------  ---------------- 
       272                624.8               13:30:26              XLON 
                   -------------------  --------------------  ---------------- 
       200                624.8               13:30:31              XLON 
                   -------------------  --------------------  ---------------- 
       204                624.8               13:30:31              XLON 
                   -------------------  --------------------  ---------------- 
       272                624.6               13:30:31              XLON 
                   -------------------  --------------------  ---------------- 
       378                624.8               13:30:31              XLON 
                   -------------------  --------------------  ---------------- 
       529                624.4               13:30:31              XLON 
                   -------------------  --------------------  ---------------- 
       437                624.4               13:32:02              XLON 
                   -------------------  --------------------  ---------------- 
       623                624.6               13:32:02              XLON 
                   -------------------  --------------------  ---------------- 
      1,675               624.6               13:32:02              XLON 
                   -------------------  --------------------  ---------------- 
       529                624.2               13:32:05              XLON 
                   -------------------  --------------------  ---------------- 
       376                623.8               13:32:40              XLON 
                   -------------------  --------------------  ---------------- 
        26                624.6               13:37:23              XLON 
                   -------------------  --------------------  ---------------- 
        46                624.6               13:37:23              XLON 
                   -------------------  --------------------  ---------------- 
       167                624.2               13:37:23              XLON 
                   -------------------  --------------------  ---------------- 
       528                624.6               13:37:23              XLON 
                   -------------------  --------------------  ---------------- 
       207                624.2               13:37:41              XLON 
                   -------------------  --------------------  ---------------- 
       322                624.2               13:37:41              XLON 
                   -------------------  --------------------  ---------------- 
       574                625.6               13:39:59              XLON 
                   -------------------  --------------------  ---------------- 
       145                624.4               13:41:26              XLON 
                   -------------------  --------------------  ---------------- 
       236                624.4               13:41:34              XLON 
                   -------------------  --------------------  ---------------- 
        9                 625.4               13:42:00              XLON 
                   -------------------  --------------------  ---------------- 
        28                625.4               13:42:00              XLON 
                   -------------------  --------------------  ---------------- 
        56                625.4               13:42:00              XLON 
                   -------------------  --------------------  ---------------- 
       101                625.4               13:42:00              XLON 
                   -------------------  --------------------  ---------------- 
       528                625.4               13:42:00              XLON 
                   -------------------  --------------------  ---------------- 
       541                625.2               13:42:13              XLON 
                   -------------------  --------------------  ---------------- 
       427                 625                13:43:08              XLON 
                   -------------------  --------------------  ---------------- 
       458                624.2               13:43:31              XLON 
                   -------------------  --------------------  ---------------- 
       595                 624                13:44:12              XLON 
                   -------------------  --------------------  ---------------- 
        96                624.8               13:48:20              XLON 
                   -------------------  --------------------  ---------------- 
       528                624.8               13:48:20              XLON 
                   -------------------  --------------------  ---------------- 
       693                624.6               13:48:20              XLON 
                   -------------------  --------------------  ---------------- 
       410                 625                13:49:12              XLON 
                   -------------------  --------------------  ---------------- 
       504                 625                13:49:12              XLON 
                   -------------------  --------------------  ---------------- 
       246                624.8               13:49:56              XLON 
                   -------------------  --------------------  ---------------- 
       279                624.8               13:49:56              XLON 
                   -------------------  --------------------  ---------------- 
        74                625.2               13:55:10              XLON 
                   -------------------  --------------------  ---------------- 
       173                625.2               13:55:10              XLON 
                   -------------------  --------------------  ---------------- 
       270                625.2               13:55:10              XLON 
                   -------------------  --------------------  ---------------- 
       528                625.2               13:55:10              XLON 
                   -------------------  --------------------  ---------------- 
       528                625.2               13:55:10              XLON 
                   -------------------  --------------------  ---------------- 
       450                624.8               13:55:14              XLON 
                   -------------------  --------------------  ---------------- 
       786                625.8               13:57:03              XLON 
                   -------------------  --------------------  ---------------- 
       552                624.8               13:57:07              XLON 
                   -------------------  --------------------  ---------------- 
       648                624.8               13:57:24              XLON 
                   -------------------  --------------------  ---------------- 
        65                625.6               13:58:16              XLON 
                   -------------------  --------------------  ---------------- 
       242                625.6               13:58:16              XLON 
                   -------------------  --------------------  ---------------- 
        95                625.6               13:58:21              XLON 
                   -------------------  --------------------  ---------------- 
       531                625.4               13:58:28              XLON 
                   -------------------  --------------------  ---------------- 
       803                624.6               13:58:47              XLON 
                   -------------------  --------------------  ---------------- 
       369                 624                14:00:12              XLON 
                   -------------------  --------------------  ---------------- 
       462                623.6               14:02:36              XLON 
                   -------------------  --------------------  ---------------- 
       402                 623                14:03:28              XLON 
                   -------------------  --------------------  ---------------- 
       351                 623                14:03:31              XLON 
                   -------------------  --------------------  ---------------- 
       307                622.8               14:04:39              XLON 
                   -------------------  --------------------  ---------------- 
       583                622.4               14:07:19              XLON 
                   -------------------  --------------------  ---------------- 
       902                622.2               14:07:38              XLON 
                   -------------------  --------------------  ---------------- 
       469                 622                14:07:51              XLON 
                   -------------------  --------------------  ---------------- 
        96                621.8               14:08:04              XLON 
                   -------------------  --------------------  ---------------- 
       443                621.8               14:08:04              XLON 
                   -------------------  --------------------  ---------------- 
       403                621.6               14:08:05              XLON 
                   -------------------  --------------------  ---------------- 
       485                621.4               14:08:21              XLON 
                   -------------------  --------------------  ---------------- 
       137                621.6               14:11:56              XLON 
                   -------------------  --------------------  ---------------- 
       262                621.6               14:11:56              XLON 
                   -------------------  --------------------  ---------------- 
       435                621.6               14:11:56              XLON 
                   -------------------  --------------------  ---------------- 
       277                622.6               14:16:05              XLON 
                   -------------------  --------------------  ---------------- 
       236                 623                14:16:14              XLON 
                   -------------------  --------------------  ---------------- 
       298                 623                14:16:14              XLON 
                   -------------------  --------------------  ---------------- 
       528                 623                14:16:14              XLON 
                   -------------------  --------------------  ---------------- 
       528                 623                14:16:14              XLON 
                   -------------------  --------------------  ---------------- 
        8                 622.8               14:17:30              XLON 
                   -------------------  --------------------  ---------------- 
       346                622.8               14:17:30              XLON 
                   -------------------  --------------------  ---------------- 
       566                622.8               14:17:30              XLON 
                   -------------------  --------------------  ---------------- 
       533                622.4               14:17:42              XLON 
                   -------------------  --------------------  ---------------- 
       728                622.4               14:17:42              XLON 
                   -------------------  --------------------  ---------------- 
       106                622.6               14:24:10              XLON 
                   -------------------  --------------------  ---------------- 
       119                622.6               14:24:10              XLON 
                   -------------------  --------------------  ---------------- 
       225                622.6               14:24:10              XLON 
                   -------------------  --------------------  ---------------- 
      2,837               622.6               14:24:10              XLON 
                   -------------------  --------------------  ---------------- 
       297                623.4               14:24:40              XLON 
                   -------------------  --------------------  ---------------- 
       496                623.2               14:25:10              XLON 
                   -------------------  --------------------  ---------------- 
       558                623.2               14:25:10              XLON 
                   -------------------  --------------------  ---------------- 
       328                 623                14:25:11              XLON 
                   -------------------  --------------------  ---------------- 
       955                 623                14:25:11              XLON 
                   -------------------  --------------------  ---------------- 
       407                622.8               14:26:45              XLON 
                   -------------------  --------------------  ---------------- 
       393                622.6               14:27:03              XLON 
                   -------------------  --------------------  ---------------- 
       529                622.4               14:27:29              XLON 
                   -------------------  --------------------  ---------------- 
       428                622.4               14:27:53              XLON 
                   -------------------  --------------------  ---------------- 
       419                 622                14:28:36              XLON 
                   -------------------  --------------------  ---------------- 
       490                622.4               14:30:21              XLON 
                   -------------------  --------------------  ---------------- 
       150                 622                14:30:27              XLON 
                   -------------------  --------------------  ---------------- 
       294                 622                14:30:27              XLON 
                   -------------------  --------------------  ---------------- 
        8                 622.2               14:30:53              XLON 
                   -------------------  --------------------  ---------------- 
        36                622.2               14:30:53              XLON 
                   -------------------  --------------------  ---------------- 
        75                622.2               14:30:53              XLON 
                   -------------------  --------------------  ---------------- 
        38                622.2               14:30:58              XLON 
                   -------------------  --------------------  ---------------- 
        38                622.2               14:30:58              XLON 
                   -------------------  --------------------  ---------------- 
        38                622.2               14:30:58              XLON 
                   -------------------  --------------------  ---------------- 
        72                622.2               14:30:58              XLON 
                   -------------------  --------------------  ---------------- 
        89                622.2               14:30:58              XLON 
                   -------------------  --------------------  ---------------- 
       342                622.2               14:30:58              XLON 
                   -------------------  --------------------  ---------------- 
        38                622.2               14:31:00              XLON 
                   -------------------  --------------------  ---------------- 
       528                622.2               14:31:00              XLON 
                   -------------------  --------------------  ---------------- 
       700                 622                14:31:10              XLON 
                   -------------------  --------------------  ---------------- 
       911                 622                14:31:10              XLON 
                   -------------------  --------------------  ---------------- 
      2,660               622.4               14:31:50              XLON 
                   -------------------  --------------------  ---------------- 
       545                 622                14:31:53              XLON 
                   -------------------  --------------------  ---------------- 
       437                621.2               14:32:04              XLON 
                   -------------------  --------------------  ---------------- 
        52                 621                14:32:51              XLON 
                   -------------------  --------------------  ---------------- 
       772                 621                14:32:51              XLON 
                   -------------------  --------------------  ---------------- 
       258                620.6               14:33:03              XLON 
                   -------------------  --------------------  ---------------- 
       638                620.6               14:33:03              XLON 
                   -------------------  --------------------  ---------------- 
       383                620.2               14:33:17              XLON 
                   -------------------  --------------------  ---------------- 
       771                 620                14:33:17              XLON 
                   -------------------  --------------------  ---------------- 
       445                619.4               14:33:26              XLON 
                   -------------------  --------------------  ---------------- 
       753                619.6               14:33:53              XLON 
                   -------------------  --------------------  ---------------- 
       862                619.8               14:34:24              XLON 
                   -------------------  --------------------  ---------------- 
       452                619.6               14:34:35              XLON 
                   -------------------  --------------------  ---------------- 
       684                619.2               14:34:45              XLON 
                   -------------------  --------------------  ---------------- 
       974                 619                14:35:01              XLON 
                   -------------------  --------------------  ---------------- 
       655                618.6               14:35:27              XLON 
                   -------------------  --------------------  ---------------- 
       673                618.4               14:35:27              XLON 
                   -------------------  --------------------  ---------------- 
       480                 618                14:36:32              XLON 
                   -------------------  --------------------  ---------------- 
       313                617.8               14:37:07              XLON 
                   -------------------  --------------------  ---------------- 
      1,005               617.8               14:37:07              XLON 
                   -------------------  --------------------  ---------------- 
        58                617.4               14:37:10              XLON 
                   -------------------  --------------------  ---------------- 
       336                617.4               14:37:10              XLON 
                   -------------------  --------------------  ---------------- 
        36                617.2               14:37:32              XLON 
                   -------------------  --------------------  ---------------- 
       586                617.2               14:37:32              XLON 
                   -------------------  --------------------  ---------------- 
       724                 617                14:38:30              XLON 
                   -------------------  --------------------  ---------------- 
       198                616.6               14:39:12              XLON 
                   -------------------  --------------------  ---------------- 
       498                616.6               14:39:32              XLON 
                   -------------------  --------------------  ---------------- 
       672                616.4               14:39:46              XLON 
                   -------------------  --------------------  ---------------- 
      1,223               616.2               14:39:53              XLON 
                   -------------------  --------------------  ---------------- 
       466                 616                14:40:05              XLON 
                   -------------------  --------------------  ---------------- 
       475                615.8               14:40:06              XLON 
                   -------------------  --------------------  ---------------- 
       339                616.2               14:40:31              XLON 
                   -------------------  --------------------  ---------------- 
       633                616.2               14:40:47              XLON 
                   -------------------  --------------------  ---------------- 
       417                616.2               14:40:55              XLON 
                   -------------------  --------------------  ---------------- 
       210                 616                14:41:44              XLON 
                   -------------------  --------------------  ---------------- 
       568                 616                14:42:01              XLON 
                   -------------------  --------------------  ---------------- 
        44                 616                14:42:10              XLON 
                   -------------------  --------------------  ---------------- 
       761                615.8               14:42:10              XLON 
                   -------------------  --------------------  ---------------- 
       696                615.4               14:42:20              XLON 
                   -------------------  --------------------  ---------------- 
       225                615.2               14:43:04              XLON 
                   -------------------  --------------------  ---------------- 
       108                615.4               14:43:46              XLON 
                   -------------------  --------------------  ---------------- 
       295                615.4               14:43:46              XLON 
                   -------------------  --------------------  ---------------- 
       649                615.2               14:44:11              XLON 
                   -------------------  --------------------  ---------------- 
       501                615.8               14:44:42              XLON 
                   -------------------  --------------------  ---------------- 
       828                 617                14:45:22              XLON 
                   -------------------  --------------------  ---------------- 
      1,564               618.4               14:46:30              XLON 
                   -------------------  --------------------  ---------------- 
       136                619.6               14:47:00              XLON 
                   -------------------  --------------------  ---------------- 
       268                619.6               14:47:00              XLON 
                   -------------------  --------------------  ---------------- 
       528                619.6               14:47:00              XLON 
                   -------------------  --------------------  ---------------- 
       599                619.8               14:47:22              XLON 
                   -------------------  --------------------  ---------------- 
       136                619.8               14:49:47              XLON 
                   -------------------  --------------------  ---------------- 
       138                619.8               14:49:47              XLON 
                   -------------------  --------------------  ---------------- 
       528                619.8               14:49:47              XLON 
                   -------------------  --------------------  ---------------- 
       528                619.8               14:49:47              XLON 
                   -------------------  --------------------  ---------------- 
       570                619.8               14:49:47              XLON 
                   -------------------  --------------------  ---------------- 
        27                 620                14:50:08              XLON 
                   -------------------  --------------------  ---------------- 
        27                 620                14:50:08              XLON 
                   -------------------  --------------------  ---------------- 
        29                 620                14:50:08              XLON 
                   -------------------  --------------------  ---------------- 
       308                 620                14:50:08              XLON 
                   -------------------  --------------------  ---------------- 
       351                620.2               14:50:34              XLON 
                   -------------------  --------------------  ---------------- 
       431                620.2               14:50:34              XLON 
                   -------------------  --------------------  ---------------- 
       528                620.2               14:50:34              XLON 
                   -------------------  --------------------  ---------------- 
       750                620.2               14:50:34              XLON 
                   -------------------  --------------------  ---------------- 
      1,397               620.2               14:50:34              XLON 
                   -------------------  --------------------  ---------------- 
        36                620.6               14:51:56              XLON 
                   -------------------  --------------------  ---------------- 
       657                620.6               14:51:56              XLON 
                   -------------------  --------------------  ---------------- 
       375                620.2               14:52:25              XLON 
                   -------------------  --------------------  ---------------- 
       509                620.4               14:52:25              XLON 
                   -------------------  --------------------  ---------------- 
       612                 620                14:52:25              XLON 
                   -------------------  --------------------  ---------------- 
       170                620.8               14:54:01              XLON 
                   -------------------  --------------------  ---------------- 
       563                620.6               14:54:01              XLON 
                   -------------------  --------------------  ---------------- 
      2,160               620.6               14:54:01              XLON 
                   -------------------  --------------------  ---------------- 
       408                620.6               14:54:46              XLON 
                   -------------------  --------------------  ---------------- 
        12                620.8               14:54:57              XLON 
                   -------------------  --------------------  ---------------- 
       587                620.8               14:54:57              XLON 
                   -------------------  --------------------  ---------------- 
       109                 621                14:56:27              XLON 
                   -------------------  --------------------  ---------------- 
       302                 621                14:56:27              XLON 
                   -------------------  --------------------  ---------------- 
       528                 621                14:56:27              XLON 
                   -------------------  --------------------  ---------------- 
       875                 621                14:56:27              XLON 
                   -------------------  --------------------  ---------------- 
       173                621.4               14:57:50              XLON 
                   -------------------  --------------------  ---------------- 
       214                621.4               14:57:50              XLON 
                   -------------------  --------------------  ---------------- 
       528                621.4               14:57:50              XLON 
                   -------------------  --------------------  ---------------- 
       691                622.6               14:58:28              XLON 
                   -------------------  --------------------  ---------------- 
       621                622.4               14:59:15              XLON 
                   -------------------  --------------------  ---------------- 
       386                 622                15:00:54              XLON 
                   -------------------  --------------------  ---------------- 
       539                 622                15:00:54              XLON 
                   -------------------  --------------------  ---------------- 
       725                622.2               15:00:54              XLON 
                   -------------------  --------------------  ---------------- 
        97                622.2               15:01:43              XLON 
                   -------------------  --------------------  ---------------- 
       389                622.2               15:01:43              XLON 
                   -------------------  --------------------  ---------------- 
       944                622.2               15:01:43              XLON 
                   -------------------  --------------------  ---------------- 
       247                 622                15:01:45              XLON 
                   -------------------  --------------------  ---------------- 
       272                 622                15:01:45              XLON 
                   -------------------  --------------------  ---------------- 
       632                622.2               15:02:05              XLON 
                   -------------------  --------------------  ---------------- 
        81                622.2               15:02:51              XLON 
                   -------------------  --------------------  ---------------- 
       335                622.2               15:02:51              XLON 
                   -------------------  --------------------  ---------------- 
       438                 622                15:02:51              XLON 
                   -------------------  --------------------  ---------------- 
       538                623.4               15:04:53              XLON 
                   -------------------  --------------------  ---------------- 
       106                623.4               15:05:19              XLON 
                   -------------------  --------------------  ---------------- 
       538                623.4               15:05:19              XLON 
                   -------------------  --------------------  ---------------- 
       797                623.2               15:05:19              XLON 
                   -------------------  --------------------  ---------------- 
       296                 623                15:05:24              XLON 
                   -------------------  --------------------  ---------------- 
       712                 623                15:05:24              XLON 
                   -------------------  --------------------  ---------------- 
       477                622.8               15:05:30              XLON 
                   -------------------  --------------------  ---------------- 
       427                622.6               15:06:00              XLON 
                   -------------------  --------------------  ---------------- 
       145                622.2               15:06:01              XLON 
                   -------------------  --------------------  ---------------- 
       273                622.2               15:06:01              XLON 
                   -------------------  --------------------  ---------------- 
       418                622.8               15:06:34              XLON 
                   -------------------  --------------------  ---------------- 
       505                 623                15:08:01              XLON 
                   -------------------  --------------------  ---------------- 
       838                622.8               15:08:01              XLON 
                   -------------------  --------------------  ---------------- 
       325                623.4               15:08:47              XLON 
                   -------------------  --------------------  ---------------- 
       538                623.4               15:08:47              XLON 
                   -------------------  --------------------  ---------------- 
       827                623.4               15:09:13              XLON 
                   -------------------  --------------------  ---------------- 
        74                625.2               15:10:05              XLON 
                   -------------------  --------------------  ---------------- 
       321                625.2               15:10:05              XLON 
                   -------------------  --------------------  ---------------- 
       539                625.2               15:10:05              XLON 
                   -------------------  --------------------  ---------------- 
       573                624.8               15:10:12              XLON 
                   -------------------  --------------------  ---------------- 
       715                624.6               15:10:13              XLON 
                   -------------------  --------------------  ---------------- 
       538                 627                15:12:57              XLON 
                   -------------------  --------------------  ---------------- 
       133                 627                15:13:04              XLON 
                   -------------------  --------------------  ---------------- 
       470                 627                15:13:04              XLON 
                   -------------------  --------------------  ---------------- 
       538                 627                15:13:04              XLON 
                   -------------------  --------------------  ---------------- 
       539                 627                15:13:04              XLON 
                   -------------------  --------------------  ---------------- 
      1,288               626.4               15:13:32              XLON 
                   -------------------  --------------------  ---------------- 
       614                 626                15:13:51              XLON 
                   -------------------  --------------------  ---------------- 
       721                626.6               15:15:23              XLON 
                   -------------------  --------------------  ---------------- 
       295                626.6               15:16:41              XLON 
                   -------------------  --------------------  ---------------- 
       956                626.6               15:16:41              XLON 
                   -------------------  --------------------  ---------------- 
      1,984               626.4               15:16:56              XLON 
                   -------------------  --------------------  ---------------- 
       723                626.6               15:17:51              XLON 
                   -------------------  --------------------  ---------------- 
       775                626.4               15:18:14              XLON 
                   -------------------  --------------------  ---------------- 
       621                626.2               15:18:51              XLON 
                   -------------------  --------------------  ---------------- 
       577                 626                15:19:32              XLON 
                   -------------------  --------------------  ---------------- 
      2,458               626.2               15:20:58              XLON 
                   -------------------  --------------------  ---------------- 
       297                 626                15:21:43              XLON 
                   -------------------  --------------------  ---------------- 
       464                 626                15:21:43              XLON 
                   -------------------  --------------------  ---------------- 
       135                625.4               15:22:21              XLON 
                   -------------------  --------------------  ---------------- 
       269                625.4               15:22:21              XLON 
                   -------------------  --------------------  ---------------- 
       342                 625                15:23:07              XLON 
                   -------------------  --------------------  ---------------- 
       544                 625                15:23:07              XLON 
                   -------------------  --------------------  ---------------- 
       439                625.4               15:23:52              XLON 
                   -------------------  --------------------  ---------------- 
        97                625.2               15:25:17              XLON 
                   -------------------  --------------------  ---------------- 
       808                625.2               15:25:42              XLON 
                   -------------------  --------------------  ---------------- 
       199                 625                15:26:00              XLON 
                   -------------------  --------------------  ---------------- 
       207                 625                15:26:00              XLON 
                   -------------------  --------------------  ---------------- 
      1,441               624.8               15:26:03              XLON 
                   -------------------  --------------------  ---------------- 
        70                624.4               15:26:47              XLON 
                   -------------------  --------------------  ---------------- 
       598                624.4               15:26:47              XLON 
                   -------------------  --------------------  ---------------- 
       642                624.2               15:26:57              XLON 
                   -------------------  --------------------  ---------------- 
       481                623.8               15:27:33              XLON 
                   -------------------  --------------------  ---------------- 
       468                623.6               15:27:51              XLON 
                   -------------------  --------------------  ---------------- 
       783                623.2               15:28:31              XLON 
                   -------------------  --------------------  ---------------- 
       340                623.2               15:29:50              XLON 
                   -------------------  --------------------  ---------------- 
       468                623.2               15:29:50              XLON 
                   -------------------  --------------------  ---------------- 
       428                623.6               15:30:10              XLON 
                   -------------------  --------------------  ---------------- 
       484                623.6               15:30:38              XLON 
                   -------------------  --------------------  ---------------- 
       708                623.4               15:31:01              XLON 
                   -------------------  --------------------  ---------------- 
       100                623.8               15:31:25              XLON 
                   -------------------  --------------------  ---------------- 
       376                623.8               15:31:28              XLON 
                   -------------------  --------------------  ---------------- 
       482                623.6               15:31:49              XLON 
                   -------------------  --------------------  ---------------- 
       773                623.8               15:33:31              XLON 
                   -------------------  --------------------  ---------------- 
      1,344               623.2               15:34:14              XLON 
                   -------------------  --------------------  ---------------- 
       787                623.2               15:35:38              XLON 
                   -------------------  --------------------  ---------------- 
       774                 623                15:35:40              XLON 
                   -------------------  --------------------  ---------------- 
        86                623.2               15:35:44              XLON 
                   -------------------  --------------------  ---------------- 
       541                623.2               15:35:44              XLON 
                   -------------------  --------------------  ---------------- 
       515                623.2               15:36:18              XLON 
                   -------------------  --------------------  ---------------- 
       115                622.8               15:36:52              XLON 
                   -------------------  --------------------  ---------------- 
       560                622.8               15:36:52              XLON 
                   -------------------  --------------------  ---------------- 
        85                622.6               15:36:53              XLON 
                   -------------------  --------------------  ---------------- 
       622                622.6               15:37:06              XLON 
                   -------------------  --------------------  ---------------- 
       417                622.6               15:37:34              XLON 
                   -------------------  --------------------  ---------------- 
        30                 623                15:38:10              XLON 
                   -------------------  --------------------  ---------------- 
       150                 623                15:38:10              XLON 
                   -------------------  --------------------  ---------------- 
       309                 623                15:38:10              XLON 
                   -------------------  --------------------  ---------------- 
       142                623.6               15:38:33              XLON 
                   -------------------  --------------------  ---------------- 
       446                623.6               15:38:33              XLON 
                   -------------------  --------------------  ---------------- 
       289                623.6               15:38:35              XLON 
                   -------------------  --------------------  ---------------- 
       315                623.6               15:38:35              XLON 
                   -------------------  --------------------  ---------------- 
       363                624.2               15:39:07              XLON 
                   -------------------  --------------------  ---------------- 
       396                624.4               15:39:30              XLON 
                   -------------------  --------------------  ---------------- 
       368                623.8               15:40:22              XLON 
                   -------------------  --------------------  ---------------- 
        94                623.8               15:40:37              XLON 
                   -------------------  --------------------  ---------------- 
      1,413               624.8               15:43:28              XLON 
                   -------------------  --------------------  ---------------- 
       380                624.6               15:44:26              XLON 
                   -------------------  --------------------  ---------------- 
       533                624.6               15:44:26              XLON 
                   -------------------  --------------------  ---------------- 
      2,228               624.6               15:44:26              XLON 
                   -------------------  --------------------  ---------------- 
       624                624.6               15:45:07              XLON 
                   -------------------  --------------------  ---------------- 
       151                624.8               15:45:31              XLON 
                   -------------------  --------------------  ---------------- 
       233                624.8               15:45:31              XLON 
                   -------------------  --------------------  ---------------- 
        79                624.8               15:46:09              XLON 
                   -------------------  --------------------  ---------------- 
       479                624.8               15:46:09              XLON 
                   -------------------  --------------------  ---------------- 
       567                624.4               15:46:14              XLON 
                   -------------------  --------------------  ---------------- 
        45                624.8               15:46:53              XLON 
                   -------------------  --------------------  ---------------- 
       522                624.8               15:46:54              XLON 
                   -------------------  --------------------  ---------------- 
       144                624.6               15:47:07              XLON 
                   -------------------  --------------------  ---------------- 
       239                624.6               15:48:58              XLON 
                   -------------------  --------------------  ---------------- 
       265                624.8               15:48:58              XLON 
                   -------------------  --------------------  ---------------- 
       538                624.8               15:48:58              XLON 
                   -------------------  --------------------  ---------------- 
       539                624.8               15:48:58              XLON 
                   -------------------  --------------------  ---------------- 
      2,207               624.6               15:48:58              XLON 
                   -------------------  --------------------  ---------------- 
       515                624.6               15:51:20              XLON 
                   -------------------  --------------------  ---------------- 
       300                 625                15:52:23              XLON 
                   -------------------  --------------------  ---------------- 
       500                 625                15:52:23              XLON 
                   -------------------  --------------------  ---------------- 
       984                 625                15:52:23              XLON 
                   -------------------  --------------------  ---------------- 
      1,025                625                15:52:23              XLON 
                   -------------------  --------------------  ---------------- 
       453                624.8               15:53:33              XLON 
                   -------------------  --------------------  ---------------- 
       400                624.4               15:53:44              XLON 
                   -------------------  --------------------  ---------------- 
        12                624.6               15:53:51              XLON 
                   -------------------  --------------------  ---------------- 
       209                624.6               15:53:53              XLON 
                   -------------------  --------------------  ---------------- 
       113                624.8               15:54:57              XLON 
                   -------------------  --------------------  ---------------- 
       165                624.8               15:55:03              XLON 
                   -------------------  --------------------  ---------------- 
       538                624.8               15:55:03              XLON 
                   -------------------  --------------------  ---------------- 
       121                624.4               15:55:12              XLON 
                   -------------------  --------------------  ---------------- 
       484                624.4               15:55:12              XLON 
                   -------------------  --------------------  ---------------- 
       419                624.2               15:55:23              XLON 
                   -------------------  --------------------  ---------------- 
       343                 624                15:55:41              XLON 
                   -------------------  --------------------  ---------------- 
       458                 624                15:55:41              XLON 
                   -------------------  --------------------  ---------------- 
        92                 624                15:55:57              XLON 
                   -------------------  --------------------  ---------------- 
       572                624.8               15:58:07              XLON 
                   -------------------  --------------------  ---------------- 
       529                624.8               15:58:11              XLON 
                   -------------------  --------------------  ---------------- 
       538                624.8               15:58:11              XLON 
                   -------------------  --------------------  ---------------- 
       539                624.8               15:58:11              XLON 
                   -------------------  --------------------  ---------------- 
        23                624.8               15:58:47              XLON 
                   -------------------  --------------------  ---------------- 
       301                624.8               15:58:47              XLON 
                   -------------------  --------------------  ---------------- 
       290                 625                15:58:58              XLON 
                   -------------------  --------------------  ---------------- 
       565                 625                15:58:58              XLON 
                   -------------------  --------------------  ---------------- 
       347                 625                15:59:51              XLON 
                   -------------------  --------------------  ---------------- 
       577                 625                15:59:51              XLON 
                   -------------------  --------------------  ---------------- 
       702                624.8               16:00:02              XLON 
                   -------------------  --------------------  ---------------- 
       818                624.8               16:00:05              XLON 
                   -------------------  --------------------  ---------------- 
       375                624.6               16:00:33              XLON 
                   -------------------  --------------------  ---------------- 
       763                624.6               16:01:05              XLON 
                   -------------------  --------------------  ---------------- 
       538                624.4               16:03:15              XLON 
                   -------------------  --------------------  ---------------- 
       556                624.4               16:03:15              XLON 
                   -------------------  --------------------  ---------------- 
       700                624.4               16:03:15              XLON 
                   -------------------  --------------------  ---------------- 
       563                624.4               16:03:20              XLON 
                   -------------------  --------------------  ---------------- 
      1,288               624.2               16:03:26              XLON 
                   -------------------  --------------------  ---------------- 
       107                624.4               16:04:38              XLON 
                   -------------------  --------------------  ---------------- 
       608                624.4               16:04:38              XLON 
                   -------------------  --------------------  ---------------- 
       100                624.4               16:05:10              XLON 
                   -------------------  --------------------  ---------------- 
       255                624.4               16:05:10              XLON 
                   -------------------  --------------------  ---------------- 
       452                624.4               16:05:10              XLON 
                   -------------------  --------------------  ---------------- 
       601                624.4               16:05:10              XLON 
                   -------------------  --------------------  ---------------- 
       543                 624                16:05:17              XLON 
                   -------------------  --------------------  ---------------- 
       478                624.2               16:05:53              XLON 
                   -------------------  --------------------  ---------------- 
      1,605               624.6               16:06:58              XLON 
                   -------------------  --------------------  ---------------- 
       317                624.6               16:07:10              XLON 
                   -------------------  --------------------  ---------------- 
       514                624.6               16:07:10              XLON 
                   -------------------  --------------------  ---------------- 
       828                624.4               16:07:10              XLON 
                   -------------------  --------------------  ---------------- 
       393                624.4               16:07:47              XLON 
                   -------------------  --------------------  ---------------- 
       483                624.2               16:07:48              XLON 
                   -------------------  --------------------  ---------------- 
       324                624.4               16:09:47              XLON 
                   -------------------  --------------------  ---------------- 
       313                624.4               16:09:49              XLON 
                   -------------------  --------------------  ---------------- 
        14                624.4               16:09:54              XLON 
                   -------------------  --------------------  ---------------- 
        75                624.2               16:10:27              XLON 
                   -------------------  --------------------  ---------------- 
       486                624.2               16:10:27              XLON 
                   -------------------  --------------------  ---------------- 
       538                624.2               16:10:27              XLON 
                   -------------------  --------------------  ---------------- 
      1,104               624.2               16:10:27              XLON 
                   -------------------  --------------------  ---------------- 
      1,290                625                16:11:36              XLON 
                   -------------------  --------------------  ---------------- 
        60                 625                16:11:50              XLON 
                   -------------------  --------------------  ---------------- 
      1,290                625                16:11:50              XLON 
                   -------------------  --------------------  ---------------- 
       528                 625                16:12:08              XLON 
                   -------------------  --------------------  ---------------- 
       469                 625                16:12:23              XLON 
                   -------------------  --------------------  ---------------- 
       410                624.8               16:14:11              XLON 
                   -------------------  --------------------  ---------------- 
       450                624.8               16:14:11              XLON 
                   -------------------  --------------------  ---------------- 
       172                624.8               16:14:14              XLON 
                   -------------------  --------------------  ---------------- 
       378                624.8               16:14:14              XLON 
                   -------------------  --------------------  ---------------- 
       223                624.8               16:14:16              XLON 
                   -------------------  --------------------  ---------------- 
       370                624.8               16:14:16              XLON 
                   -------------------  --------------------  ---------------- 
       538                624.8               16:14:16              XLON 
                   -------------------  --------------------  ---------------- 
       358                624.6               16:14:20              XLON 
                   -------------------  --------------------  ---------------- 
       470                624.6               16:14:20              XLON 
                   -------------------  --------------------  ---------------- 
       184                624.6               16:15:39              XLON 
                   -------------------  --------------------  ---------------- 
      1,763               624.6               16:15:39              XLON 
                   -------------------  --------------------  ---------------- 
       391                624.4               16:15:50              XLON 
                   -------------------  --------------------  ---------------- 
        70                624.6               16:16:57              XLON 
                   -------------------  --------------------  ---------------- 
       538                624.6               16:16:57              XLON 
                   -------------------  --------------------  ---------------- 
       539                624.6               16:16:57              XLON 
                   -------------------  --------------------  ---------------- 
       248                624.6               16:17:25              XLON 
                   -------------------  --------------------  ---------------- 
       538                624.6               16:17:25              XLON 
                   -------------------  --------------------  ---------------- 
       828                624.4               16:17:31              XLON 
                   -------------------  --------------------  ---------------- 
        76                624.2               16:17:44              XLON 
                   -------------------  --------------------  ---------------- 
       144                624.2               16:17:44              XLON 
                   -------------------  --------------------  ---------------- 
       171                624.2               16:17:44              XLON 
                   -------------------  --------------------  ---------------- 
       428                623.8               16:18:17              XLON 
                   -------------------  --------------------  ---------------- 
       444                623.8               16:18:17              XLON 
                   -------------------  --------------------  ---------------- 
       844                623.8               16:18:45              XLON 
                   -------------------  --------------------  ---------------- 
       543                624.6               16:24:44              XLON 
                   -------------------  --------------------  ---------------- 
       462                624.6               16:24:51              XLON 
                   -------------------  --------------------  ---------------- 
        39                624.4               16:25:00              XLON 
                   -------------------  --------------------  ---------------- 
        76                624.4               16:25:04              XLON 
                   -------------------  --------------------  ---------------- 
       234                624.4               16:25:07              XLON 
                   -------------------  --------------------  ---------------- 
       485                624.4               16:25:07              XLON 
                   -------------------  --------------------  ---------------- 
        3                  625                16:26:03              XLON 
                   -------------------  --------------------  ---------------- 
       538                 625                16:26:03              XLON 
                   -------------------  --------------------  ---------------- 
       539                 625                16:26:03              XLON 
                   -------------------  --------------------  ---------------- 
       335                 625                16:26:05              XLON 
                   -------------------  --------------------  ---------------- 
       538                 625                16:26:05              XLON 
                   -------------------  --------------------  ---------------- 
       539                 625                16:26:05              XLON 
                   -------------------  --------------------  ---------------- 
       286                 625                16:28:45              XLON 
                   -------------------  --------------------  ---------------- 
       370                 625                16:28:45              XLON 
                   -------------------  --------------------  ---------------- 
       380                 625                16:28:45              XLON 
                   -------------------  --------------------  ---------------- 
      2,658               624.8               16:29:04              XLON 
                   -------------------  --------------------  ---------------- 
       467                624.6               16:29:06              XLON 
                   -------------------  --------------------  ---------------- 
       182                624.4               16:29:15              XLON 
                   -------------------  --------------------  ---------------- 
       225                624.4               16:29:18              XLON 
                   -------------------  --------------------  ---------------- 
       453                624.2               16:29:21              XLON 
                   -------------------  --------------------  ---------------- 
        75                623.8               16:29:36              XLON 
                   -------------------  --------------------  ---------------- 
       303                623.8               16:29:52              XLON 
                   -------------------  --------------------  ---------------- 
       131                623.8               16:29:59              XLON 
                   -------------------  --------------------  ---------------- 
      15,793              622.8               16:35:18              XLON 
                   -------------------  --------------------  ---------------- 
 
, 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

POSLIMRTMTTBBMT

(END) Dow Jones Newswires

September 14, 2022 15:30 ET (19:30 GMT)

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