TIDMAUTO

RNS Number : 8331Z

Auto Trader Group plc

16 September 2022

16 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 16 September 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 614.8559 pence per share:

 
  Number of ordinary shares purchased:      328,000 
  Highest purchase price paid per share:    621.0000p 
  Lowest purchase price paid per share:     606.8000p 
 

Following the above transaction, the Company has 944,396,340 ordinary shares in issue and holds 4,631,415 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 939,764,925 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) 
       558                 621                08:16:48              XLON 
                   -------------------  --------------------  ---------------- 
        76                620.2               08:17:15              XLON 
                   -------------------  --------------------  ---------------- 
       381                620.2               08:17:15              XLON 
                   -------------------  --------------------  ---------------- 
       641                618.8               08:21:20              XLON 
                   -------------------  --------------------  ---------------- 
       553                619.2               08:26:12              XLON 
                   -------------------  --------------------  ---------------- 
       227                619.6               08:27:37              XLON 
                   -------------------  --------------------  ---------------- 
       507                619.6               08:27:37              XLON 
                   -------------------  --------------------  ---------------- 
      1,685               619.8               08:27:37              XLON 
                   -------------------  --------------------  ---------------- 
      1,891               619.8               08:27:37              XLON 
                   -------------------  --------------------  ---------------- 
       511                620.4               08:28:46              XLON 
                   -------------------  --------------------  ---------------- 
       932                620.2               08:28:52              XLON 
                   -------------------  --------------------  ---------------- 
       543                619.2               08:37:44              XLON 
                   -------------------  --------------------  ---------------- 
      1,573                619                08:37:44              XLON 
                   -------------------  --------------------  ---------------- 
       677                619.2               08:41:01              XLON 
                   -------------------  --------------------  ---------------- 
       446                619.4               08:42:02              XLON 
                   -------------------  --------------------  ---------------- 
       434                619.6               08:42:38              XLON 
                   -------------------  --------------------  ---------------- 
       656                619.2               08:45:31              XLON 
                   -------------------  --------------------  ---------------- 
       429                 619                08:45:35              XLON 
                   -------------------  --------------------  ---------------- 
       182                619.2               08:46:51              XLON 
                   -------------------  --------------------  ---------------- 
       422                619.2               08:46:51              XLON 
                   -------------------  --------------------  ---------------- 
       451                 619                08:47:04              XLON 
                   -------------------  --------------------  ---------------- 
       538                 619                08:48:03              XLON 
                   -------------------  --------------------  ---------------- 
       595                 619                08:48:03              XLON 
                   -------------------  --------------------  ---------------- 
       462                618.4               08:48:17              XLON 
                   -------------------  --------------------  ---------------- 
       236                619.2               08:49:47              XLON 
                   -------------------  --------------------  ---------------- 
       774                619.2               08:49:47              XLON 
                   -------------------  --------------------  ---------------- 
        70                618.8               08:50:07              XLON 
                   -------------------  --------------------  ---------------- 
        19                620.2               08:58:13              XLON 
                   -------------------  --------------------  ---------------- 
        19                620.2               08:58:13              XLON 
                   -------------------  --------------------  ---------------- 
        54                620.2               08:58:13              XLON 
                   -------------------  --------------------  ---------------- 
        54                620.2               08:58:13              XLON 
                   -------------------  --------------------  ---------------- 
       104                620.2               08:58:13              XLON 
                   -------------------  --------------------  ---------------- 
       104                620.2               08:58:13              XLON 
                   -------------------  --------------------  ---------------- 
       302                620.2               08:58:13              XLON 
                   -------------------  --------------------  ---------------- 
       302                620.2               08:58:13              XLON 
                   -------------------  --------------------  ---------------- 
        46                620.2               08:58:15              XLON 
                   -------------------  --------------------  ---------------- 
       214                620.2               08:58:15              XLON 
                   -------------------  --------------------  ---------------- 
      1,079               620.2               08:58:55              XLON 
                   -------------------  --------------------  ---------------- 
      1,549               619.8               08:59:55              XLON 
                   -------------------  --------------------  ---------------- 
       649                619.4               09:00:06              XLON 
                   -------------------  --------------------  ---------------- 
       700                619.2               09:01:32              XLON 
                   -------------------  --------------------  ---------------- 
       430                619.4               09:03:37              XLON 
                   -------------------  --------------------  ---------------- 
       778                620.4               09:07:21              XLON 
                   -------------------  --------------------  ---------------- 
       977                620.2               09:07:21              XLON 
                   -------------------  --------------------  ---------------- 
       658                619.6               09:10:03              XLON 
                   -------------------  --------------------  ---------------- 
       146                619.4               09:10:24              XLON 
                   -------------------  --------------------  ---------------- 
       149                619.4               09:10:24              XLON 
                   -------------------  --------------------  ---------------- 
       365                619.4               09:10:24              XLON 
                   -------------------  --------------------  ---------------- 
       601                 620                09:16:15              XLON 
                   -------------------  --------------------  ---------------- 
       464                 621                09:25:30              XLON 
                   -------------------  --------------------  ---------------- 
      1,111               620.4               09:30:07              XLON 
                   -------------------  --------------------  ---------------- 
       475                619.8               09:31:28              XLON 
                   -------------------  --------------------  ---------------- 
       512                 620                09:31:28              XLON 
                   -------------------  --------------------  ---------------- 
       630                619.8               09:31:28              XLON 
                   -------------------  --------------------  ---------------- 
       462                619.8               09:31:58              XLON 
                   -------------------  --------------------  ---------------- 
       439                619.2               09:35:06              XLON 
                   -------------------  --------------------  ---------------- 
       534                 619                09:35:13              XLON 
                   -------------------  --------------------  ---------------- 
       444                619.4               09:38:38              XLON 
                   -------------------  --------------------  ---------------- 
       531                618.4               09:40:18              XLON 
                   -------------------  --------------------  ---------------- 
       808                618.2               09:43:53              XLON 
                   -------------------  --------------------  ---------------- 
       924                618.2               09:43:53              XLON 
                   -------------------  --------------------  ---------------- 
       641                617.8               09:44:51              XLON 
                   -------------------  --------------------  ---------------- 
        90                617.8               09:45:30              XLON 
                   -------------------  --------------------  ---------------- 
       373                617.8               09:45:30              XLON 
                   -------------------  --------------------  ---------------- 
       587                617.4               09:49:56              XLON 
                   -------------------  --------------------  ---------------- 
       632                617.8               09:52:09              XLON 
                   -------------------  --------------------  ---------------- 
        25                619.2               10:04:51              XLON 
                   -------------------  --------------------  ---------------- 
       484                619.2               10:04:51              XLON 
                   -------------------  --------------------  ---------------- 
       536                619.2               10:04:51              XLON 
                   -------------------  --------------------  ---------------- 
        73                618.6               10:05:20              XLON 
                   -------------------  --------------------  ---------------- 
       140                618.6               10:05:20              XLON 
                   -------------------  --------------------  ---------------- 
       183                618.6               10:05:20              XLON 
                   -------------------  --------------------  ---------------- 
       189                618.6               10:05:20              XLON 
                   -------------------  --------------------  ---------------- 
       888                618.8               10:05:20              XLON 
                   -------------------  --------------------  ---------------- 
       171                 619                10:06:24              XLON 
                   -------------------  --------------------  ---------------- 
       586                 619                10:06:24              XLON 
                   -------------------  --------------------  ---------------- 
       449                617.2               10:09:35              XLON 
                   -------------------  --------------------  ---------------- 
       485                616.4               10:15:31              XLON 
                   -------------------  --------------------  ---------------- 
       499                617.6               10:17:50              XLON 
                   -------------------  --------------------  ---------------- 
       437                617.4               10:19:19              XLON 
                   -------------------  --------------------  ---------------- 
       773                616.8               10:25:09              XLON 
                   -------------------  --------------------  ---------------- 
        57                617.6               10:29:18              XLON 
                   -------------------  --------------------  ---------------- 
       759                617.6               10:29:18              XLON 
                   -------------------  --------------------  ---------------- 
       533                617.2               10:36:28              XLON 
                   -------------------  --------------------  ---------------- 
       588                617.4               10:38:21              XLON 
                   -------------------  --------------------  ---------------- 
       735                617.2               10:46:12              XLON 
                   -------------------  --------------------  ---------------- 
       119                616.8               10:47:09              XLON 
                   -------------------  --------------------  ---------------- 
        50                616.8               10:47:20              XLON 
                   -------------------  --------------------  ---------------- 
       503                616.8               10:47:21              XLON 
                   -------------------  --------------------  ---------------- 
        15                616.6               10:47:25              XLON 
                   -------------------  --------------------  ---------------- 
       724                616.6               10:47:49              XLON 
                   -------------------  --------------------  ---------------- 
       450                617.2               10:50:08              XLON 
                   -------------------  --------------------  ---------------- 
        31                 617                10:50:14              XLON 
                   -------------------  --------------------  ---------------- 
        35                 617                10:50:14              XLON 
                   -------------------  --------------------  ---------------- 
        37                 617                10:50:14              XLON 
                   -------------------  --------------------  ---------------- 
        37                 617                10:50:14              XLON 
                   -------------------  --------------------  ---------------- 
        38                 617                10:50:14              XLON 
                   -------------------  --------------------  ---------------- 
        39                 617                10:50:14              XLON 
                   -------------------  --------------------  ---------------- 
        7                  617                10:50:15              XLON 
                   -------------------  --------------------  ---------------- 
       214                617.8               10:50:30              XLON 
                   -------------------  --------------------  ---------------- 
       378                617.8               10:50:30              XLON 
                   -------------------  --------------------  ---------------- 
       516                617.8               10:50:30              XLON 
                   -------------------  --------------------  ---------------- 
       536                617.8               10:50:30              XLON 
                   -------------------  --------------------  ---------------- 
        38                617.2               10:50:44              XLON 
                   -------------------  --------------------  ---------------- 
       750                617.4               10:50:46              XLON 
                   -------------------  --------------------  ---------------- 
        4                 617.2               10:50:59              XLON 
                   -------------------  --------------------  ---------------- 
        32                617.2               10:50:59              XLON 
                   -------------------  --------------------  ---------------- 
        33                617.2               10:50:59              XLON 
                   -------------------  --------------------  ---------------- 
        33                617.2               10:50:59              XLON 
                   -------------------  --------------------  ---------------- 
        34                617.2               10:50:59              XLON 
                   -------------------  --------------------  ---------------- 
        36                617.2               10:50:59              XLON 
                   -------------------  --------------------  ---------------- 
        37                617.2               10:50:59              XLON 
                   -------------------  --------------------  ---------------- 
        39                617.2               10:50:59              XLON 
                   -------------------  --------------------  ---------------- 
        40                617.2               10:50:59              XLON 
                   -------------------  --------------------  ---------------- 
        6                 617.2               10:51:00              XLON 
                   -------------------  --------------------  ---------------- 
        58                617.2               10:51:02              XLON 
                   -------------------  --------------------  ---------------- 
        10                 618                10:51:15              XLON 
                   -------------------  --------------------  ---------------- 
       370                 618                10:51:15              XLON 
                   -------------------  --------------------  ---------------- 
       529                 618                10:51:15              XLON 
                   -------------------  --------------------  ---------------- 
       597                 618                10:51:15              XLON 
                   -------------------  --------------------  ---------------- 
       750                617.8               10:51:29              XLON 
                   -------------------  --------------------  ---------------- 
        6                 617.6               10:51:30              XLON 
                   -------------------  --------------------  ---------------- 
        33                617.6               10:51:44              XLON 
                   -------------------  --------------------  ---------------- 
        33                617.6               10:51:44              XLON 
                   -------------------  --------------------  ---------------- 
        33                617.6               10:51:44              XLON 
                   -------------------  --------------------  ---------------- 
        36                617.6               10:51:44              XLON 
                   -------------------  --------------------  ---------------- 
        36                617.6               10:51:44              XLON 
                   -------------------  --------------------  ---------------- 
        36                617.6               10:51:44              XLON 
                   -------------------  --------------------  ---------------- 
        39                617.6               10:51:44              XLON 
                   -------------------  --------------------  ---------------- 
        41                617.6               10:51:44              XLON 
                   -------------------  --------------------  ---------------- 
        8                 617.6               10:51:45              XLON 
                   -------------------  --------------------  ---------------- 
        4                 617.6               10:51:59              XLON 
                   -------------------  --------------------  ---------------- 
        33                617.6               10:51:59              XLON 
                   -------------------  --------------------  ---------------- 
        33                617.6               10:51:59              XLON 
                   -------------------  --------------------  ---------------- 
        34                617.6               10:51:59              XLON 
                   -------------------  --------------------  ---------------- 
        35                617.6               10:51:59              XLON 
                   -------------------  --------------------  ---------------- 
        35                617.6               10:51:59              XLON 
                   -------------------  --------------------  ---------------- 
        37                617.6               10:51:59              XLON 
                   -------------------  --------------------  ---------------- 
        39                617.6               10:51:59              XLON 
                   -------------------  --------------------  ---------------- 
        39                617.6               10:51:59              XLON 
                   -------------------  --------------------  ---------------- 
        6                  618                10:52:14              XLON 
                   -------------------  --------------------  ---------------- 
        31                617.6               10:52:14              XLON 
                   -------------------  --------------------  ---------------- 
        39                617.6               10:52:14              XLON 
                   -------------------  --------------------  ---------------- 
       155                 618                10:52:14              XLON 
                   -------------------  --------------------  ---------------- 
       378                 618                10:52:14              XLON 
                   -------------------  --------------------  ---------------- 
       495                 618                10:52:14              XLON 
                   -------------------  --------------------  ---------------- 
       793                617.6               10:52:26              XLON 
                   -------------------  --------------------  ---------------- 
        37                617.4               10:52:29              XLON 
                   -------------------  --------------------  ---------------- 
        37                617.4               10:52:29              XLON 
                   -------------------  --------------------  ---------------- 
        7                 617.4               10:52:30              XLON 
                   -------------------  --------------------  ---------------- 
        28                617.8               10:52:59              XLON 
                   -------------------  --------------------  ---------------- 
        32                617.8               10:52:59              XLON 
                   -------------------  --------------------  ---------------- 
        32                617.8               10:52:59              XLON 
                   -------------------  --------------------  ---------------- 
        34                617.8               10:52:59              XLON 
                   -------------------  --------------------  ---------------- 
        34                617.8               10:52:59              XLON 
                   -------------------  --------------------  ---------------- 
        34                617.8               10:52:59              XLON 
                   -------------------  --------------------  ---------------- 
        38                617.8               10:52:59              XLON 
                   -------------------  --------------------  ---------------- 
        39                617.8               10:52:59              XLON 
                   -------------------  --------------------  ---------------- 
        40                617.8               10:52:59              XLON 
                   -------------------  --------------------  ---------------- 
        30                617.8               10:53:14              XLON 
                   -------------------  --------------------  ---------------- 
        30                617.8               10:53:14              XLON 
                   -------------------  --------------------  ---------------- 
        31                617.8               10:53:14              XLON 
                   -------------------  --------------------  ---------------- 
        34                617.8               10:53:14              XLON 
                   -------------------  --------------------  ---------------- 
        37                617.8               10:53:14              XLON 
                   -------------------  --------------------  ---------------- 
        39                617.8               10:53:14              XLON 
                   -------------------  --------------------  ---------------- 
        39                617.8               10:53:14              XLON 
                   -------------------  --------------------  ---------------- 
        40                617.8               10:53:14              XLON 
                   -------------------  --------------------  ---------------- 
        40                617.8               10:53:14              XLON 
                   -------------------  --------------------  ---------------- 
        80                617.8               10:53:14              XLON 
                   -------------------  --------------------  ---------------- 
        6                 617.8               10:53:15              XLON 
                   -------------------  --------------------  ---------------- 
       255                 618                10:53:20              XLON 
                   -------------------  --------------------  ---------------- 
       370                 618                10:53:20              XLON 
                   -------------------  --------------------  ---------------- 
       100                 618                10:53:23              XLON 
                   -------------------  --------------------  ---------------- 
       370                 618                10:53:24              XLON 
                   -------------------  --------------------  ---------------- 
       536                 618                10:53:24              XLON 
                   -------------------  --------------------  ---------------- 
       801                618.4               10:53:31              XLON 
                   -------------------  --------------------  ---------------- 
        51                618.8               10:53:45              XLON 
                   -------------------  --------------------  ---------------- 
      1,367               618.4               10:53:51              XLON 
                   -------------------  --------------------  ---------------- 
       298                619.2               10:54:31              XLON 
                   -------------------  --------------------  ---------------- 
       536                619.2               10:54:31              XLON 
                   -------------------  --------------------  ---------------- 
      2,520               618.8               10:54:31              XLON 
                   -------------------  --------------------  ---------------- 
        32                618.8               10:54:44              XLON 
                   -------------------  --------------------  ---------------- 
        33                618.8               10:54:44              XLON 
                   -------------------  --------------------  ---------------- 
        34                618.8               10:54:44              XLON 
                   -------------------  --------------------  ---------------- 
        36                618.8               10:54:44              XLON 
                   -------------------  --------------------  ---------------- 
        36                618.8               10:54:44              XLON 
                   -------------------  --------------------  ---------------- 
        36                618.8               10:54:44              XLON 
                   -------------------  --------------------  ---------------- 
        37                618.8               10:54:44              XLON 
                   -------------------  --------------------  ---------------- 
        38                618.8               10:54:44              XLON 
                   -------------------  --------------------  ---------------- 
        39                618.8               10:54:44              XLON 
                   -------------------  --------------------  ---------------- 
        8                 618.8               10:54:45              XLON 
                   -------------------  --------------------  ---------------- 
        31                618.8               10:54:59              XLON 
                   -------------------  --------------------  ---------------- 
        32                618.8               10:54:59              XLON 
                   -------------------  --------------------  ---------------- 
        33                618.8               10:54:59              XLON 
                   -------------------  --------------------  ---------------- 
        34                618.8               10:54:59              XLON 
                   -------------------  --------------------  ---------------- 
        35                618.8               10:54:59              XLON 
                   -------------------  --------------------  ---------------- 
        37                618.8               10:54:59              XLON 
                   -------------------  --------------------  ---------------- 
        37                618.8               10:54:59              XLON 
                   -------------------  --------------------  ---------------- 
        50                619.4               10:55:46              XLON 
                   -------------------  --------------------  ---------------- 
        51                619.6               10:56:00              XLON 
                   -------------------  --------------------  ---------------- 
       254                619.6               10:56:00              XLON 
                   -------------------  --------------------  ---------------- 
       256                619.4               10:56:44              XLON 
                   -------------------  --------------------  ---------------- 
       735                619.4               10:56:44              XLON 
                   -------------------  --------------------  ---------------- 
      1,061               619.4               10:56:44              XLON 
                   -------------------  --------------------  ---------------- 
      1,986               619.4               10:56:44              XLON 
                   -------------------  --------------------  ---------------- 
        15                619.6               10:57:12              XLON 
                   -------------------  --------------------  ---------------- 
        2                 619.6               10:57:14              XLON 
                   -------------------  --------------------  ---------------- 
       252                619.4               10:57:32              XLON 
                   -------------------  --------------------  ---------------- 
       259                619.8               10:57:34              XLON 
                   -------------------  --------------------  ---------------- 
       319                619.8               10:57:34              XLON 
                   -------------------  --------------------  ---------------- 
       319                619.8               10:57:34              XLON 
                   -------------------  --------------------  ---------------- 
       500                619.8               10:57:34              XLON 
                   -------------------  --------------------  ---------------- 
        31                 619                10:57:44              XLON 
                   -------------------  --------------------  ---------------- 
        36                 619                10:57:44              XLON 
                   -------------------  --------------------  ---------------- 
        36                619.2               10:57:44              XLON 
                   -------------------  --------------------  ---------------- 
       412                619.2               10:57:44              XLON 
                   -------------------  --------------------  ---------------- 
        29                619.4               10:58:14              XLON 
                   -------------------  --------------------  ---------------- 
        32                619.4               10:58:14              XLON 
                   -------------------  --------------------  ---------------- 
        33                619.4               10:58:14              XLON 
                   -------------------  --------------------  ---------------- 
        35                619.4               10:58:14              XLON 
                   -------------------  --------------------  ---------------- 
        37                619.4               10:58:14              XLON 
                   -------------------  --------------------  ---------------- 
        39                619.4               10:58:14              XLON 
                   -------------------  --------------------  ---------------- 
        7                 619.4               10:58:15              XLON 
                   -------------------  --------------------  ---------------- 
       583                619.4               10:58:15              XLON 
                   -------------------  --------------------  ---------------- 
       116                619.4               10:58:28              XLON 
                   -------------------  --------------------  ---------------- 
       776                619.4               10:58:28              XLON 
                   -------------------  --------------------  ---------------- 
        7                  619                10:58:29              XLON 
                   -------------------  --------------------  ---------------- 
        31                 619                10:58:29              XLON 
                   -------------------  --------------------  ---------------- 
        32                 619                10:58:29              XLON 
                   -------------------  --------------------  ---------------- 
        34                 619                10:58:29              XLON 
                   -------------------  --------------------  ---------------- 
        35                 619                10:58:29              XLON 
                   -------------------  --------------------  ---------------- 
        35                 619                10:58:29              XLON 
                   -------------------  --------------------  ---------------- 
        36                 619                10:58:29              XLON 
                   -------------------  --------------------  ---------------- 
        39                 619                10:58:29              XLON 
                   -------------------  --------------------  ---------------- 
        40                 619                10:58:29              XLON 
                   -------------------  --------------------  ---------------- 
        8                  619                10:58:30              XLON 
                   -------------------  --------------------  ---------------- 
        9                 619.2               10:58:44              XLON 
                   -------------------  --------------------  ---------------- 
        30                619.2               10:58:44              XLON 
                   -------------------  --------------------  ---------------- 
        32                619.2               10:58:44              XLON 
                   -------------------  --------------------  ---------------- 
        36                619.2               10:58:44              XLON 
                   -------------------  --------------------  ---------------- 
        37                619.2               10:58:44              XLON 
                   -------------------  --------------------  ---------------- 
        38                619.2               10:58:44              XLON 
                   -------------------  --------------------  ---------------- 
        38                619.2               10:58:44              XLON 
                   -------------------  --------------------  ---------------- 
        38                619.2               10:58:44              XLON 
                   -------------------  --------------------  ---------------- 
        39                619.2               10:58:44              XLON 
                   -------------------  --------------------  ---------------- 
        6                 619.2               10:58:45              XLON 
                   -------------------  --------------------  ---------------- 
        31                619.8               10:58:59              XLON 
                   -------------------  --------------------  ---------------- 
        33                619.8               10:58:59              XLON 
                   -------------------  --------------------  ---------------- 
        34                619.8               10:58:59              XLON 
                   -------------------  --------------------  ---------------- 
        34                619.8               10:58:59              XLON 
                   -------------------  --------------------  ---------------- 
        35                619.8               10:58:59              XLON 
                   -------------------  --------------------  ---------------- 
        37                619.8               10:58:59              XLON 
                   -------------------  --------------------  ---------------- 
        38                619.8               10:58:59              XLON 
                   -------------------  --------------------  ---------------- 
        39                619.8               10:58:59              XLON 
                   -------------------  --------------------  ---------------- 
        40                619.8               10:58:59              XLON 
                   -------------------  --------------------  ---------------- 
        70                620.2               10:59:07              XLON 
                   -------------------  --------------------  ---------------- 
       874                620.2               10:59:07              XLON 
                   -------------------  --------------------  ---------------- 
        32                619.6               10:59:29              XLON 
                   -------------------  --------------------  ---------------- 
        33                619.6               10:59:29              XLON 
                   -------------------  --------------------  ---------------- 
        35                619.6               10:59:29              XLON 
                   -------------------  --------------------  ---------------- 
        35                619.6               10:59:29              XLON 
                   -------------------  --------------------  ---------------- 
        39                619.6               10:59:29              XLON 
                   -------------------  --------------------  ---------------- 
        42                619.6               10:59:29              XLON 
                   -------------------  --------------------  ---------------- 
       338                619.6               10:59:29              XLON 
                   -------------------  --------------------  ---------------- 
       250                619.6               10:59:47              XLON 
                   -------------------  --------------------  ---------------- 
       405                619.6               10:59:47              XLON 
                   -------------------  --------------------  ---------------- 
       518                619.6               10:59:47              XLON 
                   -------------------  --------------------  ---------------- 
      1,214                619                11:00:33              XLON 
                   -------------------  --------------------  ---------------- 
       495                618.8               11:00:41              XLON 
                   -------------------  --------------------  ---------------- 
       732                618.8               11:00:41              XLON 
                   -------------------  --------------------  ---------------- 
       731                618.4               11:00:47              XLON 
                   -------------------  --------------------  ---------------- 
       462                618.2               11:03:10              XLON 
                   -------------------  --------------------  ---------------- 
       434                 619                11:09:02              XLON 
                   -------------------  --------------------  ---------------- 
       676                618.8               11:09:05              XLON 
                   -------------------  --------------------  ---------------- 
       745                618.4               11:12:36              XLON 
                   -------------------  --------------------  ---------------- 
       469                618.2               11:12:47              XLON 
                   -------------------  --------------------  ---------------- 
       583                618.4               11:12:47              XLON 
                   -------------------  --------------------  ---------------- 
       535                 618                11:13:22              XLON 
                   -------------------  --------------------  ---------------- 
       552                618.2               11:14:19              XLON 
                   -------------------  --------------------  ---------------- 
       147                617.8               11:18:01              XLON 
                   -------------------  --------------------  ---------------- 
       638                617.8               11:18:01              XLON 
                   -------------------  --------------------  ---------------- 
       612                618.8               11:26:45              XLON 
                   -------------------  --------------------  ---------------- 
       895                 619                11:26:45              XLON 
                   -------------------  --------------------  ---------------- 
       633                618.4               11:27:11              XLON 
                   -------------------  --------------------  ---------------- 
       538                618.2               11:28:54              XLON 
                   -------------------  --------------------  ---------------- 
       594                 618                11:28:54              XLON 
                   -------------------  --------------------  ---------------- 
       157                617.8               11:31:48              XLON 
                   -------------------  --------------------  ---------------- 
       411                617.8               11:31:48              XLON 
                   -------------------  --------------------  ---------------- 
       253                617.8               11:36:16              XLON 
                   -------------------  --------------------  ---------------- 
       503                617.8               11:36:16              XLON 
                   -------------------  --------------------  ---------------- 
       553                617.8               11:39:13              XLON 
                   -------------------  --------------------  ---------------- 
       139                617.6               11:41:28              XLON 
                   -------------------  --------------------  ---------------- 
      1,137               617.6               11:41:28              XLON 
                   -------------------  --------------------  ---------------- 
       529                617.6               11:45:15              XLON 
                   -------------------  --------------------  ---------------- 
       456                617.2               11:48:45              XLON 
                   -------------------  --------------------  ---------------- 
       690                 617                11:48:45              XLON 
                   -------------------  --------------------  ---------------- 
       809                 617                11:49:34              XLON 
                   -------------------  --------------------  ---------------- 
       759                617.8               11:57:30              XLON 
                   -------------------  --------------------  ---------------- 
       750                618.6               11:58:44              XLON 
                   -------------------  --------------------  ---------------- 
       206                618.6               11:59:04              XLON 
                   -------------------  --------------------  ---------------- 
       277                618.6               11:59:04              XLON 
                   -------------------  --------------------  ---------------- 
       461                618.4               12:02:20              XLON 
                   -------------------  --------------------  ---------------- 
       553                618.6               12:02:20              XLON 
                   -------------------  --------------------  ---------------- 
       487                 618                12:02:40              XLON 
                   -------------------  --------------------  ---------------- 
       478                 618                12:02:41              XLON 
                   -------------------  --------------------  ---------------- 
       586                618.2               12:05:13              XLON 
                   -------------------  --------------------  ---------------- 
       584                617.8               12:05:23              XLON 
                   -------------------  --------------------  ---------------- 
        70                617.2               12:06:10              XLON 
                   -------------------  --------------------  ---------------- 
       962                617.2               12:06:10              XLON 
                   -------------------  --------------------  ---------------- 
       462                 617                12:06:54              XLON 
                   -------------------  --------------------  ---------------- 
       543                616.8               12:06:54              XLON 
                   -------------------  --------------------  ---------------- 
       654                616.6               12:14:33              XLON 
                   -------------------  --------------------  ---------------- 
       642                617.4               12:19:30              XLON 
                   -------------------  --------------------  ---------------- 
       610                617.4               12:22:06              XLON 
                   -------------------  --------------------  ---------------- 
       788                617.4               12:26:39              XLON 
                   -------------------  --------------------  ---------------- 
       637                617.4               12:27:32              XLON 
                   -------------------  --------------------  ---------------- 
       560                616.8               12:29:31              XLON 
                   -------------------  --------------------  ---------------- 
       138                616.6               12:36:07              XLON 
                   -------------------  --------------------  ---------------- 
       410                616.6               12:36:07              XLON 
                   -------------------  --------------------  ---------------- 
       517                616.4               12:36:07              XLON 
                   -------------------  --------------------  ---------------- 
       411                 617                12:42:44              XLON 
                   -------------------  --------------------  ---------------- 
       750                 617                12:42:44              XLON 
                   -------------------  --------------------  ---------------- 
       526                 617                12:42:52              XLON 
                   -------------------  --------------------  ---------------- 
      1,549               616.8               12:43:23              XLON 
                   -------------------  --------------------  ---------------- 
       882                616.4               12:45:10              XLON 
                   -------------------  --------------------  ---------------- 
       432                 616                12:45:44              XLON 
                   -------------------  --------------------  ---------------- 
       847                615.8               12:45:50              XLON 
                   -------------------  --------------------  ---------------- 
       585                615.4               12:46:17              XLON 
                   -------------------  --------------------  ---------------- 
       536                615.4               12:47:50              XLON 
                   -------------------  --------------------  ---------------- 
       651                 615                12:47:52              XLON 
                   -------------------  --------------------  ---------------- 
        91                614.2               12:50:00              XLON 
                   -------------------  --------------------  ---------------- 
       348                614.2               12:50:00              XLON 
                   -------------------  --------------------  ---------------- 
       455                 614                12:50:02              XLON 
                   -------------------  --------------------  ---------------- 
       295                613.6               12:50:30              XLON 
                   -------------------  --------------------  ---------------- 
       472                613.6               12:50:30              XLON 
                   -------------------  --------------------  ---------------- 
       432                612.6               12:52:02              XLON 
                   -------------------  --------------------  ---------------- 
        4                 611.6               12:53:46              XLON 
                   -------------------  --------------------  ---------------- 
        5                 611.6               12:53:46              XLON 
                   -------------------  --------------------  ---------------- 
       864                611.6               12:53:46              XLON 
                   -------------------  --------------------  ---------------- 
       219                611.4               12:54:26              XLON 
                   -------------------  --------------------  ---------------- 
       484                611.4               12:54:26              XLON 
                   -------------------  --------------------  ---------------- 
       487                 613                12:58:30              XLON 
                   -------------------  --------------------  ---------------- 
       110                611.8               12:59:49              XLON 
                   -------------------  --------------------  ---------------- 
       491                 612                12:59:49              XLON 
                   -------------------  --------------------  ---------------- 
       705                611.8               12:59:49              XLON 
                   -------------------  --------------------  ---------------- 
       295                612.2               13:04:21              XLON 
                   -------------------  --------------------  ---------------- 
        79                612.2               13:04:30              XLON 
                   -------------------  --------------------  ---------------- 
       409                612.2               13:04:30              XLON 
                   -------------------  --------------------  ---------------- 
       548                611.8               13:12:08              XLON 
                   -------------------  --------------------  ---------------- 
       708                611.2               13:17:31              XLON 
                   -------------------  --------------------  ---------------- 
       798                610.6               13:28:59              XLON 
                   -------------------  --------------------  ---------------- 
       809                610.4               13:28:59              XLON 
                   -------------------  --------------------  ---------------- 
       297                610.2               13:29:34              XLON 
                   -------------------  --------------------  ---------------- 
       411                610.2               13:29:34              XLON 
                   -------------------  --------------------  ---------------- 
      1,078                610                13:31:41              XLON 
                   -------------------  --------------------  ---------------- 
       467                609.8               13:31:43              XLON 
                   -------------------  --------------------  ---------------- 
       595                609.8               13:31:43              XLON 
                   -------------------  --------------------  ---------------- 
       444                609.8               13:33:35              XLON 
                   -------------------  --------------------  ---------------- 
       135                 611                13:40:16              XLON 
                   -------------------  --------------------  ---------------- 
       199                610.8               13:40:16              XLON 
                   -------------------  --------------------  ---------------- 
       378                 611                13:40:16              XLON 
                   -------------------  --------------------  ---------------- 
       490                 611                13:40:16              XLON 
                   -------------------  --------------------  ---------------- 
       490                 611                13:40:16              XLON 
                   -------------------  --------------------  ---------------- 
       536                 611                13:40:16              XLON 
                   -------------------  --------------------  ---------------- 
       536                 611                13:40:16              XLON 
                   -------------------  --------------------  ---------------- 
      3,310               610.8               13:40:16              XLON 
                   -------------------  --------------------  ---------------- 
       424                610.6               13:44:43              XLON 
                   -------------------  --------------------  ---------------- 
       376                610.4               13:46:51              XLON 
                   -------------------  --------------------  ---------------- 
       801                610.4               13:46:59              XLON 
                   -------------------  --------------------  ---------------- 
       411                610.8               13:51:19              XLON 
                   -------------------  --------------------  ---------------- 
       750                610.8               13:51:19              XLON 
                   -------------------  --------------------  ---------------- 
       236                610.6               13:51:31              XLON 
                   -------------------  --------------------  ---------------- 
       463                610.6               13:51:31              XLON 
                   -------------------  --------------------  ---------------- 
       259                610.4               13:53:16              XLON 
                   -------------------  --------------------  ---------------- 
       332                610.4               13:53:16              XLON 
                   -------------------  --------------------  ---------------- 
       411                610.4               13:53:16              XLON 
                   -------------------  --------------------  ---------------- 
       545                 611                13:54:32              XLON 
                   -------------------  --------------------  ---------------- 
       118                610.2               13:55:32              XLON 
                   -------------------  --------------------  ---------------- 
       464                610.2               13:55:32              XLON 
                   -------------------  --------------------  ---------------- 
       967                 610                13:55:44              XLON 
                   -------------------  --------------------  ---------------- 
       843                609.6               13:55:46              XLON 
                   -------------------  --------------------  ---------------- 
       868                609.2               13:57:30              XLON 
                   -------------------  --------------------  ---------------- 
       292                608.6               13:58:19              XLON 
                   -------------------  --------------------  ---------------- 
       168                608.6               13:59:25              XLON 
                   -------------------  --------------------  ---------------- 
       287                608.6               13:59:25              XLON 
                   -------------------  --------------------  ---------------- 
       438                608.4               13:59:25              XLON 
                   -------------------  --------------------  ---------------- 
       282                609.6               14:03:14              XLON 
                   -------------------  --------------------  ---------------- 
       411                609.6               14:03:14              XLON 
                   -------------------  --------------------  ---------------- 
       527                609.8               14:04:30              XLON 
                   -------------------  --------------------  ---------------- 
       671                609.8               14:04:30              XLON 
                   -------------------  --------------------  ---------------- 
       750                609.8               14:04:30              XLON 
                   -------------------  --------------------  ---------------- 
      2,274               609.8               14:04:30              XLON 
                   -------------------  --------------------  ---------------- 
       559                609.6               14:07:59              XLON 
                   -------------------  --------------------  ---------------- 
       401                 609                14:10:03              XLON 
                   -------------------  --------------------  ---------------- 
       509                 609                14:10:03              XLON 
                   -------------------  --------------------  ---------------- 
       951                609.2               14:10:03              XLON 
                   -------------------  --------------------  ---------------- 
       264                609.6               14:14:53              XLON 
                   -------------------  --------------------  ---------------- 
       471                609.6               14:14:53              XLON 
                   -------------------  --------------------  ---------------- 
       446                610.2               14:15:14              XLON 
                   -------------------  --------------------  ---------------- 
       536                610.2               14:15:14              XLON 
                   -------------------  --------------------  ---------------- 
      1,088               609.4               14:15:44              XLON 
                   -------------------  --------------------  ---------------- 
       507                609.2               14:17:26              XLON 
                   -------------------  --------------------  ---------------- 
       282                609.6               14:19:37              XLON 
                   -------------------  --------------------  ---------------- 
       554                609.8               14:20:07              XLON 
                   -------------------  --------------------  ---------------- 
      2,185               609.8               14:20:07              XLON 
                   -------------------  --------------------  ---------------- 
       426                609.2               14:21:59              XLON 
                   -------------------  --------------------  ---------------- 
       315                609.4               14:24:04              XLON 
                   -------------------  --------------------  ---------------- 
       529                609.4               14:24:04              XLON 
                   -------------------  --------------------  ---------------- 
       920                609.2               14:24:19              XLON 
                   -------------------  --------------------  ---------------- 
       175                608.6               14:25:06              XLON 
                   -------------------  --------------------  ---------------- 
       254                608.6               14:25:06              XLON 
                   -------------------  --------------------  ---------------- 
       432                608.2               14:26:21              XLON 
                   -------------------  --------------------  ---------------- 
       444                 608                14:26:23              XLON 
                   -------------------  --------------------  ---------------- 
       620                608.2               14:29:27              XLON 
                   -------------------  --------------------  ---------------- 
       515                 608                14:30:23              XLON 
                   -------------------  --------------------  ---------------- 
       561                607.8               14:30:23              XLON 
                   -------------------  --------------------  ---------------- 
       124                608.4               14:30:39              XLON 
                   -------------------  --------------------  ---------------- 
       536                608.4               14:30:39              XLON 
                   -------------------  --------------------  ---------------- 
       571                608.2               14:30:49              XLON 
                   -------------------  --------------------  ---------------- 
       482                607.6               14:31:15              XLON 
                   -------------------  --------------------  ---------------- 
       507                607.4               14:31:17              XLON 
                   -------------------  --------------------  ---------------- 
       416                 607                14:31:51              XLON 
                   -------------------  --------------------  ---------------- 
       431                606.8               14:32:04              XLON 
                   -------------------  --------------------  ---------------- 
       110                607.8               14:33:07              XLON 
                   -------------------  --------------------  ---------------- 
       321                607.8               14:33:07              XLON 
                   -------------------  --------------------  ---------------- 
       288                607.8               14:34:30              XLON 
                   -------------------  --------------------  ---------------- 
       270                607.8               14:34:32              XLON 
                   -------------------  --------------------  ---------------- 
       313                607.6               14:35:05              XLON 
                   -------------------  --------------------  ---------------- 
        41                 608                14:35:25              XLON 
                   -------------------  --------------------  ---------------- 
       111                 608                14:35:25              XLON 
                   -------------------  --------------------  ---------------- 
       276                 608                14:35:25              XLON 
                   -------------------  --------------------  ---------------- 
       536                 608                14:35:25              XLON 
                   -------------------  --------------------  ---------------- 
       843                608.2               14:37:12              XLON 
                   -------------------  --------------------  ---------------- 
        65                609.6               14:39:02              XLON 
                   -------------------  --------------------  ---------------- 
       536                609.6               14:39:02              XLON 
                   -------------------  --------------------  ---------------- 
       536                609.6               14:39:02              XLON 
                   -------------------  --------------------  ---------------- 
       549                609.6               14:39:02              XLON 
                   -------------------  --------------------  ---------------- 
       695                610.2               14:40:19              XLON 
                   -------------------  --------------------  ---------------- 
        27                 610                14:40:38              XLON 
                   -------------------  --------------------  ---------------- 
        69                 610                14:40:38              XLON 
                   -------------------  --------------------  ---------------- 
       166                 610                14:40:38              XLON 
                   -------------------  --------------------  ---------------- 
       480                 610                14:40:38              XLON 
                   -------------------  --------------------  ---------------- 
       689                 610                14:40:38              XLON 
                   -------------------  --------------------  ---------------- 
       261                609.4               14:40:45              XLON 
                   -------------------  --------------------  ---------------- 
       446                609.4               14:40:45              XLON 
                   -------------------  --------------------  ---------------- 
       659                608.8               14:41:35              XLON 
                   -------------------  --------------------  ---------------- 
       902                608.8               14:42:42              XLON 
                   -------------------  --------------------  ---------------- 
       644                 609                14:43:19              XLON 
                   -------------------  --------------------  ---------------- 
       276                609.6               14:45:24              XLON 
                   -------------------  --------------------  ---------------- 
       411                609.6               14:45:24              XLON 
                   -------------------  --------------------  ---------------- 
       404                609.6               14:45:45              XLON 
                   -------------------  --------------------  ---------------- 
       118                609.6               14:45:59              XLON 
                   -------------------  --------------------  ---------------- 
       251                609.8               14:46:38              XLON 
                   -------------------  --------------------  ---------------- 
       441                609.8               14:46:38              XLON 
                   -------------------  --------------------  ---------------- 
       716                 610                14:47:33              XLON 
                   -------------------  --------------------  ---------------- 
       750                611.6               14:50:30              XLON 
                   -------------------  --------------------  ---------------- 
      1,004               611.8               14:50:30              XLON 
                   -------------------  --------------------  ---------------- 
       582                 612                14:52:28              XLON 
                   -------------------  --------------------  ---------------- 
        85                612.2               14:53:50              XLON 
                   -------------------  --------------------  ---------------- 
       411                612.2               14:53:50              XLON 
                   -------------------  --------------------  ---------------- 
       275                612.2               14:54:03              XLON 
                   -------------------  --------------------  ---------------- 
       743                 612                14:54:12              XLON 
                   -------------------  --------------------  ---------------- 
       806                 612                14:54:12              XLON 
                   -------------------  --------------------  ---------------- 
       639                611.8               14:54:41              XLON 
                   -------------------  --------------------  ---------------- 
       705                 612                14:54:41              XLON 
                   -------------------  --------------------  ---------------- 
      1,022                612                14:57:00              XLON 
                   -------------------  --------------------  ---------------- 
        93                 612                14:57:07              XLON 
                   -------------------  --------------------  ---------------- 
       387                 612                14:57:07              XLON 
                   -------------------  --------------------  ---------------- 
        57                611.8               14:57:15              XLON 
                   -------------------  --------------------  ---------------- 
       379                611.8               14:58:31              XLON 
                   -------------------  --------------------  ---------------- 
      3,007               611.4               15:01:27              XLON 
                   -------------------  --------------------  ---------------- 
       411                610.8               15:02:07              XLON 
                   -------------------  --------------------  ---------------- 
       144                610.8               15:02:11              XLON 
                   -------------------  --------------------  ---------------- 
        89                610.6               15:02:14              XLON 
                   -------------------  --------------------  ---------------- 
       125                610.6               15:02:14              XLON 
                   -------------------  --------------------  ---------------- 
       351                610.6               15:02:14              XLON 
                   -------------------  --------------------  ---------------- 
        59                611.2               15:03:22              XLON 
                   -------------------  --------------------  ---------------- 
       556                611.2               15:03:22              XLON 
                   -------------------  --------------------  ---------------- 
       128                 611                15:04:00              XLON 
                   -------------------  --------------------  ---------------- 
       535                 611                15:04:00              XLON 
                   -------------------  --------------------  ---------------- 
       512                610.4               15:04:52              XLON 
                   -------------------  --------------------  ---------------- 
        44                 611                15:06:54              XLON 
                   -------------------  --------------------  ---------------- 
       538                611.2               15:07:33              XLON 
                   -------------------  --------------------  ---------------- 
       720                611.2               15:07:33              XLON 
                   -------------------  --------------------  ---------------- 
      3,174               610.8               15:08:20              XLON 
                   -------------------  --------------------  ---------------- 
       633                611.4               15:08:32              XLON 
                   -------------------  --------------------  ---------------- 
        60                611.2               15:09:13              XLON 
                   -------------------  --------------------  ---------------- 
       391                611.2               15:09:13              XLON 
                   -------------------  --------------------  ---------------- 
       584                610.6               15:09:40              XLON 
                   -------------------  --------------------  ---------------- 
       451                610.8               15:11:02              XLON 
                   -------------------  --------------------  ---------------- 
        5                 611.4               15:11:54              XLON 
                   -------------------  --------------------  ---------------- 
        85                611.4               15:11:54              XLON 
                   -------------------  --------------------  ---------------- 
       779                611.4               15:11:54              XLON 
                   -------------------  --------------------  ---------------- 
        94                613.2               15:13:43              XLON 
                   -------------------  --------------------  ---------------- 
       546                613.2               15:13:43              XLON 
                   -------------------  --------------------  ---------------- 
       547                613.2               15:13:43              XLON 
                   -------------------  --------------------  ---------------- 
       118                613.4               15:16:43              XLON 
                   -------------------  --------------------  ---------------- 
      1,410               613.4               15:16:43              XLON 
                   -------------------  --------------------  ---------------- 
      2,286               613.4               15:16:43              XLON 
                   -------------------  --------------------  ---------------- 
      1,267               612.8               15:19:33              XLON 
                   -------------------  --------------------  ---------------- 
       452                612.8               15:19:52              XLON 
                   -------------------  --------------------  ---------------- 
      3,393               612.8               15:19:52              XLON 
                   -------------------  --------------------  ---------------- 
        85                 613                15:21:41              XLON 
                   -------------------  --------------------  ---------------- 
       123                 613                15:21:41              XLON 
                   -------------------  --------------------  ---------------- 
       267                 613                15:21:41              XLON 
                   -------------------  --------------------  ---------------- 
       547                 613                15:21:41              XLON 
                   -------------------  --------------------  ---------------- 
       630                611.8               15:25:24              XLON 
                   -------------------  --------------------  ---------------- 
       461                612.2               15:28:45              XLON 
                   -------------------  --------------------  ---------------- 
       860                 612                15:29:57              XLON 
                   -------------------  --------------------  ---------------- 
       272                613.4               15:31:58              XLON 
                   -------------------  --------------------  ---------------- 
      2,018               613.4               15:31:58              XLON 
                   -------------------  --------------------  ---------------- 
        88                613.6               15:33:16              XLON 
                   -------------------  --------------------  ---------------- 
       550                613.6               15:33:16              XLON 
                   -------------------  --------------------  ---------------- 
       559                613.4               15:34:45              XLON 
                   -------------------  --------------------  ---------------- 
        50                 614                15:35:04              XLON 
                   -------------------  --------------------  ---------------- 
       471                 614                15:35:04              XLON 
                   -------------------  --------------------  ---------------- 
       714                614.8               15:37:24              XLON 
                   -------------------  --------------------  ---------------- 
       199                614.6               15:37:35              XLON 
                   -------------------  --------------------  ---------------- 
       358                614.6               15:37:35              XLON 
                   -------------------  --------------------  ---------------- 
       834                614.2               15:41:10              XLON 
                   -------------------  --------------------  ---------------- 
       140                615.6               15:42:12              XLON 
                   -------------------  --------------------  ---------------- 
       223                615.6               15:42:12              XLON 
                   -------------------  --------------------  ---------------- 
       546                615.6               15:42:12              XLON 
                   -------------------  --------------------  ---------------- 
       547                615.6               15:42:12              XLON 
                   -------------------  --------------------  ---------------- 
        1                 615.2               15:43:20              XLON 
                   -------------------  --------------------  ---------------- 
      1,260               615.2               15:43:20              XLON 
                   -------------------  --------------------  ---------------- 
       864                614.8               15:43:42              XLON 
                   -------------------  --------------------  ---------------- 
       610                614.4               15:44:39              XLON 
                   -------------------  --------------------  ---------------- 
       431                 614                15:45:12              XLON 
                   -------------------  --------------------  ---------------- 
       444                 616                15:45:51              XLON 
                   -------------------  --------------------  ---------------- 
       231                 616                15:45:55              XLON 
                   -------------------  --------------------  ---------------- 
       259                 616                15:45:55              XLON 
                   -------------------  --------------------  ---------------- 
       490                615.8               15:45:55              XLON 
                   -------------------  --------------------  ---------------- 
       524                615.8               15:45:55              XLON 
                   -------------------  --------------------  ---------------- 
       530                615.8               15:45:55              XLON 
                   -------------------  --------------------  ---------------- 
       706                615.8               15:45:55              XLON 
                   -------------------  --------------------  ---------------- 
       769                615.4               15:46:20              XLON 
                   -------------------  --------------------  ---------------- 
       391                615.2               15:46:25              XLON 
                   -------------------  --------------------  ---------------- 
      1,229               615.2               15:46:25              XLON 
                   -------------------  --------------------  ---------------- 
       519                615.2               15:46:37              XLON 
                   -------------------  --------------------  ---------------- 
        4                 616.2               15:47:23              XLON 
                   -------------------  --------------------  ---------------- 
       896                615.8               15:48:51              XLON 
                   -------------------  --------------------  ---------------- 
      2,273                616                15:48:51              XLON 
                   -------------------  --------------------  ---------------- 
        18                 616                15:49:43              XLON 
                   -------------------  --------------------  ---------------- 
       546                 616                15:49:43              XLON 
                   -------------------  --------------------  ---------------- 
       562                 616                15:49:43              XLON 
                   -------------------  --------------------  ---------------- 
       700                616.2               15:50:15              XLON 
                   -------------------  --------------------  ---------------- 
      1,413               617.4               15:52:27              XLON 
                   -------------------  --------------------  ---------------- 
       104                 619                15:56:29              XLON 
                   -------------------  --------------------  ---------------- 
       546                 619                15:56:29              XLON 
                   -------------------  --------------------  ---------------- 
       547                 619                15:56:29              XLON 
                   -------------------  --------------------  ---------------- 
       709                 619                15:56:29              XLON 
                   -------------------  --------------------  ---------------- 
        6                  619                15:56:35              XLON 
                   -------------------  --------------------  ---------------- 
        6                  619                15:56:40              XLON 
                   -------------------  --------------------  ---------------- 
        6                  619                15:56:44              XLON 
                   -------------------  --------------------  ---------------- 
       104                618.8               15:57:03              XLON 
                   -------------------  --------------------  ---------------- 
       546                618.8               15:57:03              XLON 
                   -------------------  --------------------  ---------------- 
      4,481               618.8               15:57:03              XLON 
                   -------------------  --------------------  ---------------- 
      1,126               618.4               15:57:07              XLON 
                   -------------------  --------------------  ---------------- 
       263                 618                15:57:50              XLON 
                   -------------------  --------------------  ---------------- 
       495                 618                15:57:50              XLON 
                   -------------------  --------------------  ---------------- 
       235                617.4               15:58:49              XLON 
                   -------------------  --------------------  ---------------- 
       687                617.4               15:58:49              XLON 
                   -------------------  --------------------  ---------------- 
       263                617.2               15:59:09              XLON 
                   -------------------  --------------------  ---------------- 
       738                617.2               15:59:09              XLON 
                   -------------------  --------------------  ---------------- 
       657                616.8               15:59:35              XLON 
                   -------------------  --------------------  ---------------- 
       119                 617                16:00:43              XLON 
                   -------------------  --------------------  ---------------- 
       238                 617                16:00:43              XLON 
                   -------------------  --------------------  ---------------- 
       546                 617                16:00:43              XLON 
                   -------------------  --------------------  ---------------- 
       547                 617                16:00:43              XLON 
                   -------------------  --------------------  ---------------- 
       768                617.2               16:01:14              XLON 
                   -------------------  --------------------  ---------------- 
       270                616.8               16:02:20              XLON 
                   -------------------  --------------------  ---------------- 
      1,204               616.6               16:02:20              XLON 
                   -------------------  --------------------  ---------------- 
      2,124               616.6               16:02:20              XLON 
                   -------------------  --------------------  ---------------- 
       689                616.2               16:03:30              XLON 
                   -------------------  --------------------  ---------------- 
       553                616.2               16:03:34              XLON 
                   -------------------  --------------------  ---------------- 
      1,286                616                16:03:44              XLON 
                   -------------------  --------------------  ---------------- 
       453                616.4               16:04:03              XLON 
                   -------------------  --------------------  ---------------- 
        13                616.2               16:04:57              XLON 
                   -------------------  --------------------  ---------------- 
        28                616.2               16:04:57              XLON 
                   -------------------  --------------------  ---------------- 
       261                616.2               16:05:00              XLON 
                   -------------------  --------------------  ---------------- 
       411                616.2               16:05:00              XLON 
                   -------------------  --------------------  ---------------- 
       151                 616                16:05:20              XLON 
                   -------------------  --------------------  ---------------- 
       402                616.2               16:05:20              XLON 
                   -------------------  --------------------  ---------------- 
       527                616.2               16:05:20              XLON 
                   -------------------  --------------------  ---------------- 
       774                616.4               16:05:53              XLON 
                   -------------------  --------------------  ---------------- 
       631                 616                16:05:59              XLON 
                   -------------------  --------------------  ---------------- 
       268                616.4               16:07:22              XLON 
                   -------------------  --------------------  ---------------- 
       474                616.4               16:07:26              XLON 
                   -------------------  --------------------  ---------------- 
      1,179               616.2               16:08:21              XLON 
                   -------------------  --------------------  ---------------- 
      2,956               616.2               16:08:21              XLON 
                   -------------------  --------------------  ---------------- 
      1,347               615.8               16:08:56              XLON 
                   -------------------  --------------------  ---------------- 
       261                615.8               16:09:49              XLON 
                   -------------------  --------------------  ---------------- 
       852                615.8               16:09:49              XLON 
                   -------------------  --------------------  ---------------- 
      1,280               615.6               16:09:51              XLON 
                   -------------------  --------------------  ---------------- 
       456                 615                16:10:23              XLON 
                   -------------------  --------------------  ---------------- 
       137                614.8               16:10:25              XLON 
                   -------------------  --------------------  ---------------- 
       349                614.8               16:10:28              XLON 
                   -------------------  --------------------  ---------------- 
       615                614.6               16:10:43              XLON 
                   -------------------  --------------------  ---------------- 
       223                614.4               16:11:19              XLON 
                   -------------------  --------------------  ---------------- 
       475                614.4               16:11:29              XLON 
                   -------------------  --------------------  ---------------- 
       169                615.2               16:12:18              XLON 
                   -------------------  --------------------  ---------------- 
       275                615.2               16:12:18              XLON 
                   -------------------  --------------------  ---------------- 
      1,548               614.8               16:12:27              XLON 
                   -------------------  --------------------  ---------------- 
       187                614.8               16:12:37              XLON 
                   -------------------  --------------------  ---------------- 
       271                614.8               16:12:37              XLON 
                   -------------------  --------------------  ---------------- 
       546                614.8               16:12:37              XLON 
                   -------------------  --------------------  ---------------- 
       547                614.8               16:12:37              XLON 
                   -------------------  --------------------  ---------------- 
        1                 614.4               16:12:51              XLON 
                   -------------------  --------------------  ---------------- 
      1,547               614.4               16:12:51              XLON 
                   -------------------  --------------------  ---------------- 
        36                614.2               16:13:37              XLON 
                   -------------------  --------------------  ---------------- 
        8                 614.2               16:13:51              XLON 
                   -------------------  --------------------  ---------------- 
       326                614.2               16:13:58              XLON 
                   -------------------  --------------------  ---------------- 
       206                614.2               16:14:05              XLON 
                   -------------------  --------------------  ---------------- 
        7                 614.2               16:14:10              XLON 
                   -------------------  --------------------  ---------------- 
       494                614.2               16:14:10              XLON 
                   -------------------  --------------------  ---------------- 
       835                614.2               16:14:10              XLON 
                   -------------------  --------------------  ---------------- 
       610                614.2               16:14:12              XLON 
                   -------------------  --------------------  ---------------- 
      1,321               614.2               16:14:12              XLON 
                   -------------------  --------------------  ---------------- 
       939                613.8               16:14:54              XLON 
                   -------------------  --------------------  ---------------- 
       977                613.6               16:15:02              XLON 
                   -------------------  --------------------  ---------------- 
        48                613.2               16:15:17              XLON 
                   -------------------  --------------------  ---------------- 
       887                613.2               16:15:31              XLON 
                   -------------------  --------------------  ---------------- 
       353                613.6               16:16:32              XLON 
                   -------------------  --------------------  ---------------- 
      1,938               613.6               16:16:40              XLON 
                   -------------------  --------------------  ---------------- 
        22                613.2               16:17:08              XLON 
                   -------------------  --------------------  ---------------- 
       168                613.2               16:17:08              XLON 
                   -------------------  --------------------  ---------------- 
       628                613.2               16:17:08              XLON 
                   -------------------  --------------------  ---------------- 
       469                 613                16:17:18              XLON 
                   -------------------  --------------------  ---------------- 
       435                 613                16:17:19              XLON 
                   -------------------  --------------------  ---------------- 
        5                 613.2               16:18:01              XLON 
                   -------------------  --------------------  ---------------- 
       546                613.2               16:18:01              XLON 
                   -------------------  --------------------  ---------------- 
      2,611               612.6               16:19:00              XLON 
                   -------------------  --------------------  ---------------- 
       552                612.2               16:19:22              XLON 
                   -------------------  --------------------  ---------------- 
       470                612.2               16:19:25              XLON 
                   -------------------  --------------------  ---------------- 
       576                612.2               16:19:47              XLON 
                   -------------------  --------------------  ---------------- 
       451                612.4               16:20:04              XLON 
                   -------------------  --------------------  ---------------- 
       115                612.4               16:20:13              XLON 
                   -------------------  --------------------  ---------------- 
       140                613.4               16:21:19              XLON 
                   -------------------  --------------------  ---------------- 
       358                613.4               16:21:19              XLON 
                   -------------------  --------------------  ---------------- 
       546                613.4               16:21:19              XLON 
                   -------------------  --------------------  ---------------- 
       547                613.4               16:21:19              XLON 
                   -------------------  --------------------  ---------------- 
      2,012               613.6               16:23:28              XLON 
                   -------------------  --------------------  ---------------- 
       821                613.6               16:23:44              XLON 
                   -------------------  --------------------  ---------------- 
       575                613.4               16:24:44              XLON 
                   -------------------  --------------------  ---------------- 
       455                613.4               16:24:46              XLON 
                   -------------------  --------------------  ---------------- 
        12                613.4               16:24:47              XLON 
                   -------------------  --------------------  ---------------- 
       411                613.4               16:24:47              XLON 
                   -------------------  --------------------  ---------------- 
      1,342               613.4               16:25:16              XLON 
                   -------------------  --------------------  ---------------- 
       220                613.4               16:25:19              XLON 
                   -------------------  --------------------  ---------------- 
       411                613.4               16:25:19              XLON 
                   -------------------  --------------------  ---------------- 
       110                613.4               16:26:31              XLON 
                   -------------------  --------------------  ---------------- 
      1,130               613.4               16:26:31              XLON 
                   -------------------  --------------------  ---------------- 
      2,601               613.4               16:26:31              XLON 
                   -------------------  --------------------  ---------------- 
       182                613.4               16:26:51              XLON 
                   -------------------  --------------------  ---------------- 
       393                613.4               16:26:51              XLON 
                   -------------------  --------------------  ---------------- 
        71                613.2               16:27:05              XLON 
                   -------------------  --------------------  ---------------- 
       426                613.2               16:27:05              XLON 
                   -------------------  --------------------  ---------------- 
        9                 612.8               16:27:14              XLON 
                   -------------------  --------------------  ---------------- 
       600                612.8               16:27:14              XLON 
                   -------------------  --------------------  ---------------- 
       422                612.4               16:27:29              XLON 
                   -------------------  --------------------  ---------------- 
        70                612.2               16:28:35              XLON 
                   -------------------  --------------------  ---------------- 
       467                612.2               16:28:43              XLON 
                   -------------------  --------------------  ---------------- 
       528                612.2               16:28:45              XLON 
                   -------------------  --------------------  ---------------- 
       217                612.2               16:28:57              XLON 
                   -------------------  --------------------  ---------------- 
       107                612.4               16:29:18              XLON 
                   -------------------  --------------------  ---------------- 
       300                612.4               16:29:18              XLON 
                   -------------------  --------------------  ---------------- 
       329                612.4               16:29:18              XLON 
                   -------------------  --------------------  ---------------- 
       329                 612                16:29:38              XLON 
                   -------------------  --------------------  ---------------- 
       276                 612                16:29:41              XLON 
                   -------------------  --------------------  ---------------- 
       236                 612                16:29:44              XLON 
                   -------------------  --------------------  ---------------- 
       140                612.8               16:29:56              XLON 
                   -------------------  --------------------  ---------------- 
       128                614.2               16:35:23              XLON 
                   -------------------  --------------------  ---------------- 
       143                614.2               16:35:23              XLON 
                   -------------------  --------------------  ---------------- 
      12,060              614.2               16:35:23              XLON 
                   -------------------  --------------------  ---------------- 
      12,763              614.2               16:35:23              XLON 
                   -------------------  --------------------  ---------------- 
 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSLFMRTMTMBBJT

(END) Dow Jones Newswires

September 16, 2022 13:06 ET (17:06 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.