TIDMAUTO

RNS Number : 2153A

Auto Trader Group plc

21 September 2022

21 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 21 September 2022 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 605.4397 pence per share:

 
  Number of ordinary shares purchased:      334,000 
  Highest purchase price paid per share:    613.4000p 
  Lowest purchase price paid per share:     597.0000p 
 

Following the above transaction, the Company has 944,062,340 ordinary shares in issue and holds 4,631,415 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 939,430,925 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) 
       431                597.6               08:13:17              XLON 
                   -------------------  --------------------  ---------------- 
       824                598.4               08:14:05              XLON 
                   -------------------  --------------------  ---------------- 
       631                 599                08:20:02              XLON 
                   -------------------  --------------------  ---------------- 
       728                598.6               08:20:13              XLON 
                   -------------------  --------------------  ---------------- 
        73                598.6               08:20:32              XLON 
                   -------------------  --------------------  ---------------- 
       313                598.6               08:20:39              XLON 
                   -------------------  --------------------  ---------------- 
        49                598.4               08:21:09              XLON 
                   -------------------  --------------------  ---------------- 
       530                598.4               08:21:09              XLON 
                   -------------------  --------------------  ---------------- 
       417                598.2               08:21:23              XLON 
                   -------------------  --------------------  ---------------- 
       412                 598                08:21:34              XLON 
                   -------------------  --------------------  ---------------- 
       689                598.6               08:22:01              XLON 
                   -------------------  --------------------  ---------------- 
      1,230                599                08:24:53              XLON 
                   -------------------  --------------------  ---------------- 
       750                600.4               08:28:46              XLON 
                   -------------------  --------------------  ---------------- 
        71                 600                08:29:04              XLON 
                   -------------------  --------------------  ---------------- 
       436                 600                08:29:04              XLON 
                   -------------------  --------------------  ---------------- 
       520                600.2               08:29:04              XLON 
                   -------------------  --------------------  ---------------- 
       530                599.8               08:29:04              XLON 
                   -------------------  --------------------  ---------------- 
       769                600.2               08:29:04              XLON 
                   -------------------  --------------------  ---------------- 
       371                599.2               08:30:03              XLON 
                   -------------------  --------------------  ---------------- 
       149                598.4               08:32:38              XLON 
                   -------------------  --------------------  ---------------- 
       538                598.4               08:32:38              XLON 
                   -------------------  --------------------  ---------------- 
       583                598.6               08:32:38              XLON 
                   -------------------  --------------------  ---------------- 
       752                 598                08:32:49              XLON 
                   -------------------  --------------------  ---------------- 
       483                 598                08:33:23              XLON 
                   -------------------  --------------------  ---------------- 
       516                598.2               08:33:25              XLON 
                   -------------------  --------------------  ---------------- 
       586                598.8               08:33:34              XLON 
                   -------------------  --------------------  ---------------- 
       114                598.8               08:34:34              XLON 
                   -------------------  --------------------  ---------------- 
       554                598.8               08:34:34              XLON 
                   -------------------  --------------------  ---------------- 
       456                598.8               08:36:23              XLON 
                   -------------------  --------------------  ---------------- 
       537                598.8               08:36:59              XLON 
                   -------------------  --------------------  ---------------- 
       220                598.8               08:38:01              XLON 
                   -------------------  --------------------  ---------------- 
       284                598.8               08:38:01              XLON 
                   -------------------  --------------------  ---------------- 
       173                598.8               08:38:37              XLON 
                   -------------------  --------------------  ---------------- 
       324                598.8               08:38:37              XLON 
                   -------------------  --------------------  ---------------- 
       372                599.2               08:40:57              XLON 
                   -------------------  --------------------  ---------------- 
       842                598.4               08:44:20              XLON 
                   -------------------  --------------------  ---------------- 
       447                598.8               08:44:27              XLON 
                   -------------------  --------------------  ---------------- 
       554                598.8               08:44:27              XLON 
                   -------------------  --------------------  ---------------- 
       425                598.4               08:44:39              XLON 
                   -------------------  --------------------  ---------------- 
       369                598.2               08:44:51              XLON 
                   -------------------  --------------------  ---------------- 
       591                598.2               08:44:51              XLON 
                   -------------------  --------------------  ---------------- 
        99                597.2               08:45:37              XLON 
                   -------------------  --------------------  ---------------- 
       447                597.2               08:45:37              XLON 
                   -------------------  --------------------  ---------------- 
      1,646               598.2               08:51:44              XLON 
                   -------------------  --------------------  ---------------- 
       638                597.6               08:52:04              XLON 
                   -------------------  --------------------  ---------------- 
       280                597.4               08:52:31              XLON 
                   -------------------  --------------------  ---------------- 
       559                597.4               08:52:31              XLON 
                   -------------------  --------------------  ---------------- 
       430                597.6               08:56:44              XLON 
                   -------------------  --------------------  ---------------- 
       456                 597                08:56:44              XLON 
                   -------------------  --------------------  ---------------- 
      1,306               597.6               09:02:22              XLON 
                   -------------------  --------------------  ---------------- 
       115                597.6               09:02:24              XLON 
                   -------------------  --------------------  ---------------- 
       554                597.6               09:02:24              XLON 
                   -------------------  --------------------  ---------------- 
       696                597.2               09:03:20              XLON 
                   -------------------  --------------------  ---------------- 
      1,136               597.2               09:06:24              XLON 
                   -------------------  --------------------  ---------------- 
      1,062               597.8               09:08:04              XLON 
                   -------------------  --------------------  ---------------- 
        45                599.4               09:10:29              XLON 
                   -------------------  --------------------  ---------------- 
        31                599.2               09:10:36              XLON 
                   -------------------  --------------------  ---------------- 
       750                599.2               09:10:36              XLON 
                   -------------------  --------------------  ---------------- 
       151                599.4               09:11:56              XLON 
                   -------------------  --------------------  ---------------- 
       231                599.4               09:11:56              XLON 
                   -------------------  --------------------  ---------------- 
       554                599.4               09:11:56              XLON 
                   -------------------  --------------------  ---------------- 
       529                 599                09:12:21              XLON 
                   -------------------  --------------------  ---------------- 
       362                598.8               09:12:59              XLON 
                   -------------------  --------------------  ---------------- 
      2,535               598.8               09:12:59              XLON 
                   -------------------  --------------------  ---------------- 
        47                598.8               09:14:09              XLON 
                   -------------------  --------------------  ---------------- 
        99                598.8               09:14:09              XLON 
                   -------------------  --------------------  ---------------- 
        99                598.8               09:14:09              XLON 
                   -------------------  --------------------  ---------------- 
       172                598.8               09:14:09              XLON 
                   -------------------  --------------------  ---------------- 
        99                598.8               09:14:20              XLON 
                   -------------------  --------------------  ---------------- 
       146                598.8               09:14:20              XLON 
                   -------------------  --------------------  ---------------- 
       535                 599                09:15:14              XLON 
                   -------------------  --------------------  ---------------- 
       728                 599                09:15:14              XLON 
                   -------------------  --------------------  ---------------- 
       368                598.8               09:15:31              XLON 
                   -------------------  --------------------  ---------------- 
       194                598.6               09:15:55              XLON 
                   -------------------  --------------------  ---------------- 
       353                598.6               09:15:55              XLON 
                   -------------------  --------------------  ---------------- 
        77                598.6               09:18:34              XLON 
                   -------------------  --------------------  ---------------- 
       378                598.6               09:18:34              XLON 
                   -------------------  --------------------  ---------------- 
      1,361               598.8               09:19:16              XLON 
                   -------------------  --------------------  ---------------- 
      2,111               598.8               09:19:16              XLON 
                   -------------------  --------------------  ---------------- 
      1,984               598.8               09:19:17              XLON 
                   -------------------  --------------------  ---------------- 
       410                 599                09:19:21              XLON 
                   -------------------  --------------------  ---------------- 
      1,165               598.6               09:19:39              XLON 
                   -------------------  --------------------  ---------------- 
      1,020               598.4               09:20:16              XLON 
                   -------------------  --------------------  ---------------- 
       422                598.4               09:23:45              XLON 
                   -------------------  --------------------  ---------------- 
       202                599.6               09:25:55              XLON 
                   -------------------  --------------------  ---------------- 
      1,374               599.6               09:25:55              XLON 
                   -------------------  --------------------  ---------------- 
       599                599.6               09:26:26              XLON 
                   -------------------  --------------------  ---------------- 
       533                599.4               09:26:34              XLON 
                   -------------------  --------------------  ---------------- 
       294                599.8               09:27:09              XLON 
                   -------------------  --------------------  ---------------- 
       554                599.8               09:27:09              XLON 
                   -------------------  --------------------  ---------------- 
       554                599.8               09:27:09              XLON 
                   -------------------  --------------------  ---------------- 
       378                599.8               09:27:15              XLON 
                   -------------------  --------------------  ---------------- 
       455                599.8               09:27:15              XLON 
                   -------------------  --------------------  ---------------- 
       847                599.4               09:29:25              XLON 
                   -------------------  --------------------  ---------------- 
       404                599.2               09:29:29              XLON 
                   -------------------  --------------------  ---------------- 
       647                 599                09:29:33              XLON 
                   -------------------  --------------------  ---------------- 
       382                599.4               09:32:20              XLON 
                   -------------------  --------------------  ---------------- 
       170                599.4               09:32:25              XLON 
                   -------------------  --------------------  ---------------- 
       474                599.4               09:32:25              XLON 
                   -------------------  --------------------  ---------------- 
       785                599.8               09:36:42              XLON 
                   -------------------  --------------------  ---------------- 
       785                599.8               09:36:42              XLON 
                   -------------------  --------------------  ---------------- 
        79                599.6               09:37:19              XLON 
                   -------------------  --------------------  ---------------- 
       768                599.6               09:37:19              XLON 
                   -------------------  --------------------  ---------------- 
      1,272               599.4               09:38:25              XLON 
                   -------------------  --------------------  ---------------- 
       616                 599                09:39:05              XLON 
                   -------------------  --------------------  ---------------- 
       537                599.2               09:40:11              XLON 
                   -------------------  --------------------  ---------------- 
       718                599.6               09:42:09              XLON 
                   -------------------  --------------------  ---------------- 
       815                600.2               09:45:31              XLON 
                   -------------------  --------------------  ---------------- 
       401                599.8               09:46:37              XLON 
                   -------------------  --------------------  ---------------- 
       419                599.8               09:46:37              XLON 
                   -------------------  --------------------  ---------------- 
       264                599.6               09:46:38              XLON 
                   -------------------  --------------------  ---------------- 
       383                599.6               09:46:38              XLON 
                   -------------------  --------------------  ---------------- 
       180                 600                09:49:22              XLON 
                   -------------------  --------------------  ---------------- 
       564                 600                09:49:22              XLON 
                   -------------------  --------------------  ---------------- 
       222                 600                09:49:29              XLON 
                   -------------------  --------------------  ---------------- 
       277                 600                09:49:29              XLON 
                   -------------------  --------------------  ---------------- 
        49                599.8               09:51:06              XLON 
                   -------------------  --------------------  ---------------- 
      1,191                600                09:51:27              XLON 
                   -------------------  --------------------  ---------------- 
      1,013               600.2               09:51:29              XLON 
                   -------------------  --------------------  ---------------- 
       238                600.8               09:51:50              XLON 
                   -------------------  --------------------  ---------------- 
       378                600.8               09:51:50              XLON 
                   -------------------  --------------------  ---------------- 
       450                600.8               09:51:50              XLON 
                   -------------------  --------------------  ---------------- 
       661                600.8               09:51:52              XLON 
                   -------------------  --------------------  ---------------- 
       550                600.8               09:51:58              XLON 
                   -------------------  --------------------  ---------------- 
       190                600.4               09:52:15              XLON 
                   -------------------  --------------------  ---------------- 
       485                600.4               09:52:15              XLON 
                   -------------------  --------------------  ---------------- 
       405                599.8               09:52:36              XLON 
                   -------------------  --------------------  ---------------- 
       361                 600                09:56:40              XLON 
                   -------------------  --------------------  ---------------- 
       378                 600                09:56:40              XLON 
                   -------------------  --------------------  ---------------- 
      2,127               599.8               10:00:44              XLON 
                   -------------------  --------------------  ---------------- 
       292                599.4               10:03:46              XLON 
                   -------------------  --------------------  ---------------- 
      1,580               599.4               10:03:46              XLON 
                   -------------------  --------------------  ---------------- 
       148                599.2               10:03:49              XLON 
                   -------------------  --------------------  ---------------- 
       236                599.2               10:03:49              XLON 
                   -------------------  --------------------  ---------------- 
       380                 599                10:04:53              XLON 
                   -------------------  --------------------  ---------------- 
       369                598.6               10:05:47              XLON 
                   -------------------  --------------------  ---------------- 
        90                599.2               10:09:28              XLON 
                   -------------------  --------------------  ---------------- 
       700                599.2               10:09:28              XLON 
                   -------------------  --------------------  ---------------- 
       447                 599                10:11:17              XLON 
                   -------------------  --------------------  ---------------- 
       404                599.2               10:13:21              XLON 
                   -------------------  --------------------  ---------------- 
      2,327               599.2               10:18:51              XLON 
                   -------------------  --------------------  ---------------- 
       409                 599                10:19:00              XLON 
                   -------------------  --------------------  ---------------- 
        25                599.2               10:21:23              XLON 
                   -------------------  --------------------  ---------------- 
       906                599.2               10:21:23              XLON 
                   -------------------  --------------------  ---------------- 
       178                599.4               10:22:43              XLON 
                   -------------------  --------------------  ---------------- 
       313                599.4               10:22:43              XLON 
                   -------------------  --------------------  ---------------- 
       704                599.2               10:23:37              XLON 
                   -------------------  --------------------  ---------------- 
       555                598.8               10:24:08              XLON 
                   -------------------  --------------------  ---------------- 
       378                599.2               10:27:01              XLON 
                   -------------------  --------------------  ---------------- 
       348                 599                10:30:00              XLON 
                   -------------------  --------------------  ---------------- 
      2,336                599                10:30:00              XLON 
                   -------------------  --------------------  ---------------- 
       484                599.6               10:32:50              XLON 
                   -------------------  --------------------  ---------------- 
       437                599.8               10:37:17              XLON 
                   -------------------  --------------------  ---------------- 
      2,553               599.8               10:37:17              XLON 
                   -------------------  --------------------  ---------------- 
       781                599.6               10:38:14              XLON 
                   -------------------  --------------------  ---------------- 
        95                600.4               10:41:06              XLON 
                   -------------------  --------------------  ---------------- 
       400                600.4               10:41:06              XLON 
                   -------------------  --------------------  ---------------- 
       542                600.4               10:43:06              XLON 
                   -------------------  --------------------  ---------------- 
       193                600.6               10:48:54              XLON 
                   -------------------  --------------------  ---------------- 
       272                600.6               10:48:54              XLON 
                   -------------------  --------------------  ---------------- 
       288                601.2               10:53:27              XLON 
                   -------------------  --------------------  ---------------- 
       424                601.2               10:53:27              XLON 
                   -------------------  --------------------  ---------------- 
       550                601.2               10:53:27              XLON 
                   -------------------  --------------------  ---------------- 
       550                601.2               10:53:27              XLON 
                   -------------------  --------------------  ---------------- 
      1,289               600.8               10:53:27              XLON 
                   -------------------  --------------------  ---------------- 
       542                 601                10:57:28              XLON 
                   -------------------  --------------------  ---------------- 
      1,234               601.4               11:03:31              XLON 
                   -------------------  --------------------  ---------------- 
      1,874               601.4               11:03:31              XLON 
                   -------------------  --------------------  ---------------- 
       698                601.4               11:08:17              XLON 
                   -------------------  --------------------  ---------------- 
       397                601.4               11:08:35              XLON 
                   -------------------  --------------------  ---------------- 
       454                 603                11:10:49              XLON 
                   -------------------  --------------------  ---------------- 
       551                 603                11:10:49              XLON 
                   -------------------  --------------------  ---------------- 
      1,289               602.4               11:10:59              XLON 
                   -------------------  --------------------  ---------------- 
       371                 602                11:12:28              XLON 
                   -------------------  --------------------  ---------------- 
        88                603.2               11:16:41              XLON 
                   -------------------  --------------------  ---------------- 
       440                603.2               11:16:41              XLON 
                   -------------------  --------------------  ---------------- 
       551                603.2               11:16:41              XLON 
                   -------------------  --------------------  ---------------- 
       185                603.2               11:16:42              XLON 
                   -------------------  --------------------  ---------------- 
       343                603.2               11:16:42              XLON 
                   -------------------  --------------------  ---------------- 
       451                 603                11:17:36              XLON 
                   -------------------  --------------------  ---------------- 
        9                 602.8               11:19:50              XLON 
                   -------------------  --------------------  ---------------- 
       678                602.8               11:19:50              XLON 
                   -------------------  --------------------  ---------------- 
        26                602.4               11:22:00              XLON 
                   -------------------  --------------------  ---------------- 
       708                602.6               11:22:00              XLON 
                   -------------------  --------------------  ---------------- 
       751                602.4               11:22:00              XLON 
                   -------------------  --------------------  ---------------- 
       430                602.2               11:23:17              XLON 
                   -------------------  --------------------  ---------------- 
       829                602.2               11:24:05              XLON 
                   -------------------  --------------------  ---------------- 
        66                602.8               11:30:13              XLON 
                   -------------------  --------------------  ---------------- 
       855                602.8               11:30:13              XLON 
                   -------------------  --------------------  ---------------- 
       213                602.6               11:30:31              XLON 
                   -------------------  --------------------  ---------------- 
       255                602.6               11:30:31              XLON 
                   -------------------  --------------------  ---------------- 
       402                 602                11:32:41              XLON 
                   -------------------  --------------------  ---------------- 
       406                601.8               11:33:09              XLON 
                   -------------------  --------------------  ---------------- 
       686                601.6               11:33:09              XLON 
                   -------------------  --------------------  ---------------- 
       370                601.4               11:34:43              XLON 
                   -------------------  --------------------  ---------------- 
       733                 602                11:38:14              XLON 
                   -------------------  --------------------  ---------------- 
      1,009                602                11:38:14              XLON 
                   -------------------  --------------------  ---------------- 
       472                 602                11:38:56              XLON 
                   -------------------  --------------------  ---------------- 
       478                601.8               11:39:15              XLON 
                   -------------------  --------------------  ---------------- 
       456                601.8               11:39:58              XLON 
                   -------------------  --------------------  ---------------- 
       501                601.8               11:42:33              XLON 
                   -------------------  --------------------  ---------------- 
      1,568                602                11:47:46              XLON 
                   -------------------  --------------------  ---------------- 
       634                602.4               11:49:30              XLON 
                   -------------------  --------------------  ---------------- 
      1,289               601.8               11:51:00              XLON 
                   -------------------  --------------------  ---------------- 
        21                602.2               11:53:23              XLON 
                   -------------------  --------------------  ---------------- 
       397                602.2               11:53:23              XLON 
                   -------------------  --------------------  ---------------- 
        86                601.6               11:55:00              XLON 
                   -------------------  --------------------  ---------------- 
       656                601.8               11:55:00              XLON 
                   -------------------  --------------------  ---------------- 
        75                602.6               11:58:20              XLON 
                   -------------------  --------------------  ---------------- 
       198                602.6               11:58:20              XLON 
                   -------------------  --------------------  ---------------- 
       526                602.6               11:58:20              XLON 
                   -------------------  --------------------  ---------------- 
      3,058               603.6               12:04:32              XLON 
                   -------------------  --------------------  ---------------- 
       340                603.4               12:04:39              XLON 
                   -------------------  --------------------  ---------------- 
       443                603.4               12:04:39              XLON 
                   -------------------  --------------------  ---------------- 
       414                603.6               12:08:40              XLON 
                   -------------------  --------------------  ---------------- 
        45                603.6               12:09:56              XLON 
                   -------------------  --------------------  ---------------- 
       529                603.6               12:09:56              XLON 
                   -------------------  --------------------  ---------------- 
       428                603.8               12:11:37              XLON 
                   -------------------  --------------------  ---------------- 
       466                603.8               12:11:37              XLON 
                   -------------------  --------------------  ---------------- 
      1,127               603.4               12:14:34              XLON 
                   -------------------  --------------------  ---------------- 
       461                603.6               12:15:22              XLON 
                   -------------------  --------------------  ---------------- 
       474                603.8               12:20:12              XLON 
                   -------------------  --------------------  ---------------- 
       410                603.8               12:22:31              XLON 
                   -------------------  --------------------  ---------------- 
       548                603.8               12:22:31              XLON 
                   -------------------  --------------------  ---------------- 
        15                 604                12:24:40              XLON 
                   -------------------  --------------------  ---------------- 
       189                604.4               12:26:59              XLON 
                   -------------------  --------------------  ---------------- 
       378                604.4               12:26:59              XLON 
                   -------------------  --------------------  ---------------- 
       457                604.2               12:28:05              XLON 
                   -------------------  --------------------  ---------------- 
      2,212               604.2               12:28:05              XLON 
                   -------------------  --------------------  ---------------- 
       256                604.2               12:28:06              XLON 
                   -------------------  --------------------  ---------------- 
       263                604.2               12:28:06              XLON 
                   -------------------  --------------------  ---------------- 
       750                604.2               12:28:06              XLON 
                   -------------------  --------------------  ---------------- 
       788                603.8               12:35:17              XLON 
                   -------------------  --------------------  ---------------- 
       214                603.6               12:35:35              XLON 
                   -------------------  --------------------  ---------------- 
       177                603.6               12:37:15              XLON 
                   -------------------  --------------------  ---------------- 
       615                 604                12:38:24              XLON 
                   -------------------  --------------------  ---------------- 
       304                 604                12:39:13              XLON 
                   -------------------  --------------------  ---------------- 
       202                 604                12:39:35              XLON 
                   -------------------  --------------------  ---------------- 
       263                605.4               12:49:41              XLON 
                   -------------------  --------------------  ---------------- 
       460                605.4               12:49:41              XLON 
                   -------------------  --------------------  ---------------- 
       750                605.4               12:49:41              XLON 
                   -------------------  --------------------  ---------------- 
       263                605.4               12:49:49              XLON 
                   -------------------  --------------------  ---------------- 
       288                605.4               12:49:49              XLON 
                   -------------------  --------------------  ---------------- 
       548                605.4               12:49:49              XLON 
                   -------------------  --------------------  ---------------- 
       548                605.4               12:49:49              XLON 
                   -------------------  --------------------  ---------------- 
        87                 605                12:50:20              XLON 
                   -------------------  --------------------  ---------------- 
       615                 605                12:50:20              XLON 
                   -------------------  --------------------  ---------------- 
       418                605.2               12:53:18              XLON 
                   -------------------  --------------------  ---------------- 
       548                605.2               12:53:18              XLON 
                   -------------------  --------------------  ---------------- 
       288                604.8               12:53:29              XLON 
                   -------------------  --------------------  ---------------- 
       680                604.8               12:53:29              XLON 
                   -------------------  --------------------  ---------------- 
       377                605.2               12:56:15              XLON 
                   -------------------  --------------------  ---------------- 
       384                604.8               12:57:22              XLON 
                   -------------------  --------------------  ---------------- 
       377                604.6               12:58:21              XLON 
                   -------------------  --------------------  ---------------- 
       517                604.6               12:58:40              XLON 
                   -------------------  --------------------  ---------------- 
       506                604.4               13:01:30              XLON 
                   -------------------  --------------------  ---------------- 
       636                604.8               13:04:28              XLON 
                   -------------------  --------------------  ---------------- 
       784                604.8               13:06:43              XLON 
                   -------------------  --------------------  ---------------- 
        19                 605                13:09:24              XLON 
                   -------------------  --------------------  ---------------- 
       378                 605                13:09:24              XLON 
                   -------------------  --------------------  ---------------- 
       556                 605                13:09:24              XLON 
                   -------------------  --------------------  ---------------- 
       493                604.8               13:10:39              XLON 
                   -------------------  --------------------  ---------------- 
       578                604.8               13:11:02              XLON 
                   -------------------  --------------------  ---------------- 
      1,004               605.4               13:17:31              XLON 
                   -------------------  --------------------  ---------------- 
      2,215               605.4               13:17:31              XLON 
                   -------------------  --------------------  ---------------- 
       201                605.4               13:19:33              XLON 
                   -------------------  --------------------  ---------------- 
       244                605.4               13:19:33              XLON 
                   -------------------  --------------------  ---------------- 
       298                605.4               13:19:33              XLON 
                   -------------------  --------------------  ---------------- 
       216                606.6               13:25:59              XLON 
                   -------------------  --------------------  ---------------- 
       520                606.6               13:25:59              XLON 
                   -------------------  --------------------  ---------------- 
       567                606.6               13:25:59              XLON 
                   -------------------  --------------------  ---------------- 
       235                606.4               13:28:27              XLON 
                   -------------------  --------------------  ---------------- 
       561                606.4               13:28:27              XLON 
                   -------------------  --------------------  ---------------- 
       252                608.6               13:33:33              XLON 
                   -------------------  --------------------  ---------------- 
       548                608.6               13:33:33              XLON 
                   -------------------  --------------------  ---------------- 
       548                608.6               13:33:33              XLON 
                   -------------------  --------------------  ---------------- 
       724                608.6               13:33:33              XLON 
                   -------------------  --------------------  ---------------- 
       750                608.6               13:33:53              XLON 
                   -------------------  --------------------  ---------------- 
       916                608.8               13:34:40              XLON 
                   -------------------  --------------------  ---------------- 
      1,458               608.8               13:34:40              XLON 
                   -------------------  --------------------  ---------------- 
       105                608.2               13:35:26              XLON 
                   -------------------  --------------------  ---------------- 
       269                608.2               13:35:26              XLON 
                   -------------------  --------------------  ---------------- 
       440                608.8               13:39:27              XLON 
                   -------------------  --------------------  ---------------- 
       498                608.8               13:39:27              XLON 
                   -------------------  --------------------  ---------------- 
       450                608.4               13:39:43              XLON 
                   -------------------  --------------------  ---------------- 
       479                607.8               13:40:11              XLON 
                   -------------------  --------------------  ---------------- 
        18                607.8               13:40:18              XLON 
                   -------------------  --------------------  ---------------- 
       232                607.8               13:40:18              XLON 
                   -------------------  --------------------  ---------------- 
      2,305               607.8               13:43:20              XLON 
                   -------------------  --------------------  ---------------- 
       459                607.4               13:43:27              XLON 
                   -------------------  --------------------  ---------------- 
       755                607.2               13:47:18              XLON 
                   -------------------  --------------------  ---------------- 
       656                607.2               13:47:20              XLON 
                   -------------------  --------------------  ---------------- 
       761                 607                13:47:26              XLON 
                   -------------------  --------------------  ---------------- 
       151                 607                13:47:51              XLON 
                   -------------------  --------------------  ---------------- 
       511                 607                13:47:51              XLON 
                   -------------------  --------------------  ---------------- 
       108                606.8               13:50:10              XLON 
                   -------------------  --------------------  ---------------- 
       663                606.8               13:50:10              XLON 
                   -------------------  --------------------  ---------------- 
       539                606.6               13:51:31              XLON 
                   -------------------  --------------------  ---------------- 
       518                606.4               13:51:55              XLON 
                   -------------------  --------------------  ---------------- 
       121                606.2               13:53:32              XLON 
                   -------------------  --------------------  ---------------- 
       277                606.2               13:53:32              XLON 
                   -------------------  --------------------  ---------------- 
       548                606.8               13:55:42              XLON 
                   -------------------  --------------------  ---------------- 
       757                606.8               13:55:42              XLON 
                   -------------------  --------------------  ---------------- 
      1,983               606.8               13:55:42              XLON 
                   -------------------  --------------------  ---------------- 
       770                606.6               13:58:48              XLON 
                   -------------------  --------------------  ---------------- 
       785                606.4               13:58:48              XLON 
                   -------------------  --------------------  ---------------- 
       542                606.2               13:58:52              XLON 
                   -------------------  --------------------  ---------------- 
       943                606.8               14:04:01              XLON 
                   -------------------  --------------------  ---------------- 
      2,214               606.8               14:04:01              XLON 
                   -------------------  --------------------  ---------------- 
       454                606.4               14:05:17              XLON 
                   -------------------  --------------------  ---------------- 
        16                607.2               14:06:48              XLON 
                   -------------------  --------------------  ---------------- 
       750                 607                14:07:25              XLON 
                   -------------------  --------------------  ---------------- 
        66                 607                14:09:13              XLON 
                   -------------------  --------------------  ---------------- 
       500                 607                14:09:13              XLON 
                   -------------------  --------------------  ---------------- 
       500                 607                14:09:13              XLON 
                   -------------------  --------------------  ---------------- 
        2                  607                14:09:14              XLON 
                   -------------------  --------------------  ---------------- 
        10                 607                14:09:14              XLON 
                   -------------------  --------------------  ---------------- 
       303                 607                14:09:34              XLON 
                   -------------------  --------------------  ---------------- 
      2,649               606.8               14:10:37              XLON 
                   -------------------  --------------------  ---------------- 
       228                606.4               14:12:39              XLON 
                   -------------------  --------------------  ---------------- 
       539                606.4               14:12:39              XLON 
                   -------------------  --------------------  ---------------- 
       149                606.8               14:17:19              XLON 
                   -------------------  --------------------  ---------------- 
       250                606.8               14:17:19              XLON 
                   -------------------  --------------------  ---------------- 
       161                606.8               14:21:13              XLON 
                   -------------------  --------------------  ---------------- 
       192                606.8               14:21:13              XLON 
                   -------------------  --------------------  ---------------- 
       263                606.8               14:21:13              XLON 
                   -------------------  --------------------  ---------------- 
       288                606.8               14:21:13              XLON 
                   -------------------  --------------------  ---------------- 
       296                606.6               14:21:13              XLON 
                   -------------------  --------------------  ---------------- 
       430                606.8               14:21:13              XLON 
                   -------------------  --------------------  ---------------- 
       468                606.8               14:21:13              XLON 
                   -------------------  --------------------  ---------------- 
       548                606.8               14:21:13              XLON 
                   -------------------  --------------------  ---------------- 
       548                606.8               14:21:13              XLON 
                   -------------------  --------------------  ---------------- 
       548                606.8               14:21:13              XLON 
                   -------------------  --------------------  ---------------- 
       557                606.8               14:21:13              XLON 
                   -------------------  --------------------  ---------------- 
       993                606.6               14:21:13              XLON 
                   -------------------  --------------------  ---------------- 
       750                 607                14:27:41              XLON 
                   -------------------  --------------------  ---------------- 
       750                606.8               14:27:59              XLON 
                   -------------------  --------------------  ---------------- 
       241                606.6               14:30:06              XLON 
                   -------------------  --------------------  ---------------- 
      2,424               606.6               14:30:06              XLON 
                   -------------------  --------------------  ---------------- 
       278                606.4               14:30:08              XLON 
                   -------------------  --------------------  ---------------- 
       504                606.4               14:30:08              XLON 
                   -------------------  --------------------  ---------------- 
       589                606.4               14:30:08              XLON 
                   -------------------  --------------------  ---------------- 
       502                606.4               14:30:58              XLON 
                   -------------------  --------------------  ---------------- 
       750                 607                14:32:49              XLON 
                   -------------------  --------------------  ---------------- 
       351                 607                14:33:21              XLON 
                   -------------------  --------------------  ---------------- 
       378                607.2               14:33:21              XLON 
                   -------------------  --------------------  ---------------- 
       518                607.2               14:33:21              XLON 
                   -------------------  --------------------  ---------------- 
       548                 607                14:33:21              XLON 
                   -------------------  --------------------  ---------------- 
       548                 607                14:33:21              XLON 
                   -------------------  --------------------  ---------------- 
       548                607.2               14:33:21              XLON 
                   -------------------  --------------------  ---------------- 
       550                607.2               14:33:21              XLON 
                   -------------------  --------------------  ---------------- 
       750                607.2               14:33:21              XLON 
                   -------------------  --------------------  ---------------- 
       938                 607                14:33:21              XLON 
                   -------------------  --------------------  ---------------- 
        70                 607                14:33:53              XLON 
                   -------------------  --------------------  ---------------- 
       732                 607                14:33:53              XLON 
                   -------------------  --------------------  ---------------- 
       223                607.4               14:34:52              XLON 
                   -------------------  --------------------  ---------------- 
       288                607.4               14:34:52              XLON 
                   -------------------  --------------------  ---------------- 
       234                607.2               14:35:02              XLON 
                   -------------------  --------------------  ---------------- 
       347                607.2               14:35:02              XLON 
                   -------------------  --------------------  ---------------- 
        45                607.2               14:35:48              XLON 
                   -------------------  --------------------  ---------------- 
       548                607.2               14:35:48              XLON 
                   -------------------  --------------------  ---------------- 
       548                607.2               14:35:48              XLON 
                   -------------------  --------------------  ---------------- 
        61                607.2               14:36:25              XLON 
                   -------------------  --------------------  ---------------- 
       911                606.8               14:36:35              XLON 
                   -------------------  --------------------  ---------------- 
        36                607.6               14:39:02              XLON 
                   -------------------  --------------------  ---------------- 
      1,130               607.6               14:39:02              XLON 
                   -------------------  --------------------  ---------------- 
        58                607.8               14:39:07              XLON 
                   -------------------  --------------------  ---------------- 
       548                607.8               14:39:14              XLON 
                   -------------------  --------------------  ---------------- 
       548                607.8               14:39:14              XLON 
                   -------------------  --------------------  ---------------- 
       378                607.8               14:39:54              XLON 
                   -------------------  --------------------  ---------------- 
       155                608.2               14:40:59              XLON 
                   -------------------  --------------------  ---------------- 
       380                608.2               14:40:59              XLON 
                   -------------------  --------------------  ---------------- 
       575                608.2               14:40:59              XLON 
                   -------------------  --------------------  ---------------- 
       750                608.2               14:40:59              XLON 
                   -------------------  --------------------  ---------------- 
       108                608.4               14:41:20              XLON 
                   -------------------  --------------------  ---------------- 
       548                608.4               14:41:20              XLON 
                   -------------------  --------------------  ---------------- 
       548                608.4               14:41:20              XLON 
                   -------------------  --------------------  ---------------- 
       144                609.2               14:44:00              XLON 
                   -------------------  --------------------  ---------------- 
       200                609.2               14:44:00              XLON 
                   -------------------  --------------------  ---------------- 
       386                609.2               14:44:00              XLON 
                   -------------------  --------------------  ---------------- 
       548                609.2               14:44:00              XLON 
                   -------------------  --------------------  ---------------- 
       548                609.2               14:44:00              XLON 
                   -------------------  --------------------  ---------------- 
       750                609.2               14:44:00              XLON 
                   -------------------  --------------------  ---------------- 
      1,289               608.8               14:44:10              XLON 
                   -------------------  --------------------  ---------------- 
       799                608.2               14:44:38              XLON 
                   -------------------  --------------------  ---------------- 
       469                 608                14:44:59              XLON 
                   -------------------  --------------------  ---------------- 
       179                607.8               14:45:33              XLON 
                   -------------------  --------------------  ---------------- 
       614                607.8               14:45:33              XLON 
                   -------------------  --------------------  ---------------- 
        86                608.6               14:45:58              XLON 
                   -------------------  --------------------  ---------------- 
       404                608.6               14:45:58              XLON 
                   -------------------  --------------------  ---------------- 
       372                608.6               14:46:22              XLON 
                   -------------------  --------------------  ---------------- 
      2,428               609.6               14:48:45              XLON 
                   -------------------  --------------------  ---------------- 
       190                610.2               14:50:41              XLON 
                   -------------------  --------------------  ---------------- 
       262                610.2               14:50:41              XLON 
                   -------------------  --------------------  ---------------- 
       548                610.2               14:50:41              XLON 
                   -------------------  --------------------  ---------------- 
       548                610.2               14:50:41              XLON 
                   -------------------  --------------------  ---------------- 
       597                610.2               14:50:41              XLON 
                   -------------------  --------------------  ---------------- 
        63                610.2               14:51:19              XLON 
                   -------------------  --------------------  ---------------- 
       246                610.2               14:51:19              XLON 
                   -------------------  --------------------  ---------------- 
       548                610.2               14:51:19              XLON 
                   -------------------  --------------------  ---------------- 
       921                609.6               14:52:41              XLON 
                   -------------------  --------------------  ---------------- 
       925                609.4               14:52:41              XLON 
                   -------------------  --------------------  ---------------- 
       150                609.2               14:53:48              XLON 
                   -------------------  --------------------  ---------------- 
       548                609.2               14:53:48              XLON 
                   -------------------  --------------------  ---------------- 
       856                609.2               14:53:48              XLON 
                   -------------------  --------------------  ---------------- 
       433                 609                14:54:03              XLON 
                   -------------------  --------------------  ---------------- 
        5                 608.8               14:54:09              XLON 
                   -------------------  --------------------  ---------------- 
        72                608.8               14:54:09              XLON 
                   -------------------  --------------------  ---------------- 
        1                 608.8               14:55:11              XLON 
                   -------------------  --------------------  ---------------- 
        14                608.8               14:55:11              XLON 
                   -------------------  --------------------  ---------------- 
       326                608.8               14:55:18              XLON 
                   -------------------  --------------------  ---------------- 
       524                608.8               14:55:18              XLON 
                   -------------------  --------------------  ---------------- 
       841                608.6               14:55:38              XLON 
                   -------------------  --------------------  ---------------- 
       745                608.2               14:55:59              XLON 
                   -------------------  --------------------  ---------------- 
        39                608.8               14:57:12              XLON 
                   -------------------  --------------------  ---------------- 
       647                608.8               14:57:12              XLON 
                   -------------------  --------------------  ---------------- 
       524                 609                14:58:05              XLON 
                   -------------------  --------------------  ---------------- 
       205                608.8               15:01:52              XLON 
                   -------------------  --------------------  ---------------- 
       257                608.8               15:01:52              XLON 
                   -------------------  --------------------  ---------------- 
       718                608.8               15:01:52              XLON 
                   -------------------  --------------------  ---------------- 
        9                 608.8               15:01:56              XLON 
                   -------------------  --------------------  ---------------- 
      4,396               609.2               15:02:47              XLON 
                   -------------------  --------------------  ---------------- 
       404                 609                15:03:03              XLON 
                   -------------------  --------------------  ---------------- 
       394                608.6               15:03:37              XLON 
                   -------------------  --------------------  ---------------- 
        73                 610                15:05:24              XLON 
                   -------------------  --------------------  ---------------- 
       540                 610                15:05:24              XLON 
                   -------------------  --------------------  ---------------- 
       640                609.8               15:05:30              XLON 
                   -------------------  --------------------  ---------------- 
       203                609.6               15:05:40              XLON 
                   -------------------  --------------------  ---------------- 
       288                609.6               15:05:40              XLON 
                   -------------------  --------------------  ---------------- 
       321                609.6               15:05:40              XLON 
                   -------------------  --------------------  ---------------- 
       242                608.8               15:06:58              XLON 
                   -------------------  --------------------  ---------------- 
       548                608.8               15:06:58              XLON 
                   -------------------  --------------------  ---------------- 
       794                 609                15:06:58              XLON 
                   -------------------  --------------------  ---------------- 
        14                 610                15:09:59              XLON 
                   -------------------  --------------------  ---------------- 
       288                 610                15:09:59              XLON 
                   -------------------  --------------------  ---------------- 
       548                 610                15:09:59              XLON 
                   -------------------  --------------------  ---------------- 
       548                 610                15:09:59              XLON 
                   -------------------  --------------------  ---------------- 
       603                 610                15:09:59              XLON 
                   -------------------  --------------------  ---------------- 
       602                609.8               15:10:13              XLON 
                   -------------------  --------------------  ---------------- 
       548                 610                15:11:14              XLON 
                   -------------------  --------------------  ---------------- 
      1,701               609.6               15:12:15              XLON 
                   -------------------  --------------------  ---------------- 
       275                 609                15:12:40              XLON 
                   -------------------  --------------------  ---------------- 
      1,213               609.8               15:14:03              XLON 
                   -------------------  --------------------  ---------------- 
        70                610.2               15:16:25              XLON 
                   -------------------  --------------------  ---------------- 
       263                610.2               15:16:25              XLON 
                   -------------------  --------------------  ---------------- 
       300                610.2               15:16:25              XLON 
                   -------------------  --------------------  ---------------- 
       454                 610                15:16:25              XLON 
                   -------------------  --------------------  ---------------- 
       569                610.2               15:16:25              XLON 
                   -------------------  --------------------  ---------------- 
       716                610.2               15:16:25              XLON 
                   -------------------  --------------------  ---------------- 
      2,602                610                15:16:25              XLON 
                   -------------------  --------------------  ---------------- 
       781                 610                15:18:23              XLON 
                   -------------------  --------------------  ---------------- 
       376                 610                15:19:51              XLON 
                   -------------------  --------------------  ---------------- 
       390                609.8               15:19:54              XLON 
                   -------------------  --------------------  ---------------- 
       293                609.6               15:20:03              XLON 
                   -------------------  --------------------  ---------------- 
       558                609.6               15:20:03              XLON 
                   -------------------  --------------------  ---------------- 
       781                609.6               15:21:46              XLON 
                   -------------------  --------------------  ---------------- 
       295                609.4               15:22:22              XLON 
                   -------------------  --------------------  ---------------- 
       506                609.4               15:22:22              XLON 
                   -------------------  --------------------  ---------------- 
       750                609.4               15:25:34              XLON 
                   -------------------  --------------------  ---------------- 
       864                609.4               15:25:34              XLON 
                   -------------------  --------------------  ---------------- 
       903                609.4               15:25:34              XLON 
                   -------------------  --------------------  ---------------- 
      1,122               609.4               15:25:34              XLON 
                   -------------------  --------------------  ---------------- 
       542                609.6               15:27:00              XLON 
                   -------------------  --------------------  ---------------- 
        4                  610                15:28:21              XLON 
                   -------------------  --------------------  ---------------- 
        60                 610                15:28:21              XLON 
                   -------------------  --------------------  ---------------- 
       309                 610                15:28:21              XLON 
                   -------------------  --------------------  ---------------- 
       569                 610                15:28:21              XLON 
                   -------------------  --------------------  ---------------- 
        27                 610                15:29:18              XLON 
                   -------------------  --------------------  ---------------- 
        79                 610                15:29:18              XLON 
                   -------------------  --------------------  ---------------- 
       412                 610                15:29:18              XLON 
                   -------------------  --------------------  ---------------- 
       417                 610                15:29:18              XLON 
                   -------------------  --------------------  ---------------- 
       410                 610                15:30:09              XLON 
                   -------------------  --------------------  ---------------- 
       533                 610                15:30:09              XLON 
                   -------------------  --------------------  ---------------- 
       408                609.6               15:30:29              XLON 
                   -------------------  --------------------  ---------------- 
       203                609.2               15:31:31              XLON 
                   -------------------  --------------------  ---------------- 
       565                609.2               15:31:31              XLON 
                   -------------------  --------------------  ---------------- 
       571                609.2               15:31:31              XLON 
                   -------------------  --------------------  ---------------- 
       308                608.6               15:31:38              XLON 
                   -------------------  --------------------  ---------------- 
       798                 609                15:31:38              XLON 
                   -------------------  --------------------  ---------------- 
       268                609.2               15:34:04              XLON 
                   -------------------  --------------------  ---------------- 
       548                609.2               15:34:04              XLON 
                   -------------------  --------------------  ---------------- 
       548                609.2               15:34:04              XLON 
                   -------------------  --------------------  ---------------- 
       588                609.4               15:34:35              XLON 
                   -------------------  --------------------  ---------------- 
        69                609.4               15:36:03              XLON 
                   -------------------  --------------------  ---------------- 
        24                609.8               15:36:33              XLON 
                   -------------------  --------------------  ---------------- 
       288                609.8               15:36:33              XLON 
                   -------------------  --------------------  ---------------- 
       548                609.8               15:36:33              XLON 
                   -------------------  --------------------  ---------------- 
       548                609.8               15:36:33              XLON 
                   -------------------  --------------------  ---------------- 
       158                609.8               15:37:02              XLON 
                   -------------------  --------------------  ---------------- 
       548                609.8               15:37:02              XLON 
                   -------------------  --------------------  ---------------- 
        4                 609.8               15:37:48              XLON 
                   -------------------  --------------------  ---------------- 
       218                609.8               15:37:48              XLON 
                   -------------------  --------------------  ---------------- 
       548                609.8               15:37:48              XLON 
                   -------------------  --------------------  ---------------- 
       672                609.6               15:38:00              XLON 
                   -------------------  --------------------  ---------------- 
       716                 610                15:40:35              XLON 
                   -------------------  --------------------  ---------------- 
       750                 610                15:40:35              XLON 
                   -------------------  --------------------  ---------------- 
       617                610.4               15:45:50              XLON 
                   -------------------  --------------------  ---------------- 
       384                610.2               15:47:20              XLON 
                   -------------------  --------------------  ---------------- 
        56                610.4               15:48:30              XLON 
                   -------------------  --------------------  ---------------- 
        95                610.4               15:48:30              XLON 
                   -------------------  --------------------  ---------------- 
       548                610.4               15:48:30              XLON 
                   -------------------  --------------------  ---------------- 
       632                 610                15:48:57              XLON 
                   -------------------  --------------------  ---------------- 
       203                610.8               15:53:28              XLON 
                   -------------------  --------------------  ---------------- 
       231                610.8               15:53:28              XLON 
                   -------------------  --------------------  ---------------- 
       245                610.8               15:53:28              XLON 
                   -------------------  --------------------  ---------------- 
       548                610.8               15:53:28              XLON 
                   -------------------  --------------------  ---------------- 
       548                610.8               15:53:28              XLON 
                   -------------------  --------------------  ---------------- 
       548                610.8               15:53:28              XLON 
                   -------------------  --------------------  ---------------- 
       713                610.8               15:53:28              XLON 
                   -------------------  --------------------  ---------------- 
        2                 610.6               15:53:59              XLON 
                   -------------------  --------------------  ---------------- 
        14                610.6               15:54:44              XLON 
                   -------------------  --------------------  ---------------- 
      2,718               610.4               15:55:20              XLON 
                   -------------------  --------------------  ---------------- 
       373                610.4               15:56:47              XLON 
                   -------------------  --------------------  ---------------- 
       777                 610                15:57:33              XLON 
                   -------------------  --------------------  ---------------- 
        80                 610                15:58:44              XLON 
                   -------------------  --------------------  ---------------- 
        86                 610                15:58:44              XLON 
                   -------------------  --------------------  ---------------- 
       750                 610                15:58:44              XLON 
                   -------------------  --------------------  ---------------- 
       529                610.6               15:59:33              XLON 
                   -------------------  --------------------  ---------------- 
       548                610.6               15:59:33              XLON 
                   -------------------  --------------------  ---------------- 
       248                610.6               15:59:39              XLON 
                   -------------------  --------------------  ---------------- 
       358                610.6               15:59:39              XLON 
                   -------------------  --------------------  ---------------- 
       232                610.2               16:02:43              XLON 
                   -------------------  --------------------  ---------------- 
       729                610.2               16:02:43              XLON 
                   -------------------  --------------------  ---------------- 
       750                610.2               16:02:43              XLON 
                   -------------------  --------------------  ---------------- 
       105                610.2               16:02:55              XLON 
                   -------------------  --------------------  ---------------- 
       274                610.2               16:02:55              XLON 
                   -------------------  --------------------  ---------------- 
       548                610.2               16:02:55              XLON 
                   -------------------  --------------------  ---------------- 
        34                 610                16:03:06              XLON 
                   -------------------  --------------------  ---------------- 
       520                 610                16:03:06              XLON 
                   -------------------  --------------------  ---------------- 
       735                609.8               16:03:17              XLON 
                   -------------------  --------------------  ---------------- 
      2,461               609.8               16:04:58              XLON 
                   -------------------  --------------------  ---------------- 
      1,570               609.8               16:06:00              XLON 
                   -------------------  --------------------  ---------------- 
        4                  610                16:06:07              XLON 
                   -------------------  --------------------  ---------------- 
       216                 610                16:06:07              XLON 
                   -------------------  --------------------  ---------------- 
       548                 610                16:06:07              XLON 
                   -------------------  --------------------  ---------------- 
      1,219                610                16:07:27              XLON 
                   -------------------  --------------------  ---------------- 
        92                 610                16:07:31              XLON 
                   -------------------  --------------------  ---------------- 
       133                 610                16:07:31              XLON 
                   -------------------  --------------------  ---------------- 
       260                609.8               16:08:42              XLON 
                   -------------------  --------------------  ---------------- 
       548                 610                16:08:42              XLON 
                   -------------------  --------------------  ---------------- 
       182                 610                16:08:44              XLON 
                   -------------------  --------------------  ---------------- 
       315                 610                16:08:44              XLON 
                   -------------------  --------------------  ---------------- 
       378                 610                16:08:44              XLON 
                   -------------------  --------------------  ---------------- 
       828                609.8               16:08:56              XLON 
                   -------------------  --------------------  ---------------- 
        19                609.8               16:10:18              XLON 
                   -------------------  --------------------  ---------------- 
        64                609.8               16:10:18              XLON 
                   -------------------  --------------------  ---------------- 
       180                609.8               16:10:18              XLON 
                   -------------------  --------------------  ---------------- 
        95                609.6               16:10:24              XLON 
                   -------------------  --------------------  ---------------- 
        2                 609.6               16:10:33              XLON 
                   -------------------  --------------------  ---------------- 
       339                609.6               16:10:33              XLON 
                   -------------------  --------------------  ---------------- 
       548                609.6               16:10:33              XLON 
                   -------------------  --------------------  ---------------- 
        70                609.6               16:11:00              XLON 
                   -------------------  --------------------  ---------------- 
       870                609.8               16:11:15              XLON 
                   -------------------  --------------------  ---------------- 
       828                609.6               16:11:49              XLON 
                   -------------------  --------------------  ---------------- 
       760                609.4               16:12:32              XLON 
                   -------------------  --------------------  ---------------- 
       202                609.4               16:12:44              XLON 
                   -------------------  --------------------  ---------------- 
       266                609.4               16:12:44              XLON 
                   -------------------  --------------------  ---------------- 
       464                609.4               16:13:29              XLON 
                   -------------------  --------------------  ---------------- 
       533                609.4               16:13:29              XLON 
                   -------------------  --------------------  ---------------- 
      2,686               610.4               16:16:08              XLON 
                   -------------------  --------------------  ---------------- 
       196                610.4               16:16:10              XLON 
                   -------------------  --------------------  ---------------- 
       545                610.4               16:16:10              XLON 
                   -------------------  --------------------  ---------------- 
       548                610.4               16:16:10              XLON 
                   -------------------  --------------------  ---------------- 
       254                610.4               16:16:45              XLON 
                   -------------------  --------------------  ---------------- 
       364                610.4               16:16:45              XLON 
                   -------------------  --------------------  ---------------- 
       406                610.4               16:16:50              XLON 
                   -------------------  --------------------  ---------------- 
       477                610.2               16:17:12              XLON 
                   -------------------  --------------------  ---------------- 
       460                 610                16:17:56              XLON 
                   -------------------  --------------------  ---------------- 
      2,174                610                16:18:50              XLON 
                   -------------------  --------------------  ---------------- 
       467                610.2               16:18:52              XLON 
                   -------------------  --------------------  ---------------- 
       548                610.2               16:18:52              XLON 
                   -------------------  --------------------  ---------------- 
       626                 610                16:19:16              XLON 
                   -------------------  --------------------  ---------------- 
        9                 610.8               16:21:03              XLON 
                   -------------------  --------------------  ---------------- 
        9                 610.8               16:21:03              XLON 
                   -------------------  --------------------  ---------------- 
        13                610.8               16:21:05              XLON 
                   -------------------  --------------------  ---------------- 
        63                610.8               16:21:07              XLON 
                   -------------------  --------------------  ---------------- 
       828                610.6               16:21:14              XLON 
                   -------------------  --------------------  ---------------- 
       887                 611                16:24:30              XLON 
                   -------------------  --------------------  ---------------- 
        18                611.2               16:26:04              XLON 
                   -------------------  --------------------  ---------------- 
       570                611.2               16:26:04              XLON 
                   -------------------  --------------------  ---------------- 
      4,952               611.4               16:26:04              XLON 
                   -------------------  --------------------  ---------------- 
       225                611.2               16:28:09              XLON 
                   -------------------  --------------------  ---------------- 
       756                 611                16:28:09              XLON 
                   -------------------  --------------------  ---------------- 
        72                 611                16:28:17              XLON 
                   -------------------  --------------------  ---------------- 
       750                 611                16:28:17              XLON 
                   -------------------  --------------------  ---------------- 
        5                  611                16:28:19              XLON 
                   -------------------  --------------------  ---------------- 
        27                 611                16:28:19              XLON 
                   -------------------  --------------------  ---------------- 
       150                 611                16:28:19              XLON 
                   -------------------  --------------------  ---------------- 
        14                 611                16:28:21              XLON 
                   -------------------  --------------------  ---------------- 
        20                 611                16:28:21              XLON 
                   -------------------  --------------------  ---------------- 
        7                  611                16:28:24              XLON 
                   -------------------  --------------------  ---------------- 
        55                 611                16:28:24              XLON 
                   -------------------  --------------------  ---------------- 
        7                  611                16:28:26              XLON 
                   -------------------  --------------------  ---------------- 
        9                  611                16:28:26              XLON 
                   -------------------  --------------------  ---------------- 
        11                 611                16:28:26              XLON 
                   -------------------  --------------------  ---------------- 
        4                  611                16:28:28              XLON 
                   -------------------  --------------------  ---------------- 
        4                  611                16:28:30              XLON 
                   -------------------  --------------------  ---------------- 
       912                612.6               16:29:54              XLON 
                   -------------------  --------------------  ---------------- 
        78                613.4               16:35:25              XLON 
                   -------------------  --------------------  ---------------- 
      12,893              613.4               16:35:25              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

POSLBMFTMTATBRT

(END) Dow Jones Newswires

September 21, 2022 12:59 ET (16:59 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.