Auto Trader Group plc Transaction in Own Shares
February 03 2025 - 11:15AM
RNS Regulatory News
RNS Number : 7326V
Auto Trader Group plc
03 February 2025
3 February 2025
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 3 February 2025 it purchased through
Deutsche Numis the following number of its ordinary shares for
Cancellation at an average price of 782.0293p per share:
|
Number of
ordinary shares purchased:
|
395,000
|
|
Highest purchase price
paid per share:
|
790.60p
|
|
Lowest purchase price
paid per share:
|
775.00p
|
Following the above transaction, the
Company has 890,084,367 ordinary shares in issue and holds
4,671,339 ordinary shares in treasury. Therefore the total number
of voting rights in the Company is 885,413,028 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 Deutsche Numis 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 ordinary shares purchased
|
Transaction price
(GBp share)
|
Time
of transaction (UK Time)
|
Trading
venue
|
|
184
|
780.60
|
08:08:21
|
XLON
|
|
24
|
780.60
|
08:08:21
|
XLON
|
|
893
|
780.40
|
08:09:02
|
XLON
|
|
1186
|
780.20
|
08:09:02
|
XLON
|
|
924
|
779.80
|
08:10:02
|
XLON
|
|
1001
|
779.40
|
08:11:38
|
XLON
|
|
937
|
779.40
|
08:13:07
|
XLON
|
|
1029
|
779.20
|
08:13:39
|
XLON
|
|
841
|
779.00
|
08:14:29
|
XLON
|
|
312
|
781.40
|
08:15:51
|
XLON
|
|
691
|
781.40
|
08:15:51
|
XLON
|
|
882
|
781.20
|
08:15:59
|
XLON
|
|
382
|
781.00
|
08:16:17
|
XLON
|
|
563
|
781.00
|
08:16:17
|
XLON
|
|
233
|
782.00
|
08:18:32
|
XLON
|
|
602
|
782.00
|
08:18:32
|
XLON
|
|
874
|
782.00
|
08:18:32
|
XLON
|
|
895
|
781.80
|
08:21:39
|
XLON
|
|
1028
|
781.40
|
08:22:17
|
XLON
|
|
879
|
780.80
|
08:22:52
|
XLON
|
|
255
|
780.00
|
08:25:13
|
XLON
|
|
675
|
780.00
|
08:25:13
|
XLON
|
|
191
|
779.80
|
08:25:52
|
XLON
|
|
834
|
779.80
|
08:25:52
|
XLON
|
|
956
|
779.60
|
08:27:22
|
XLON
|
|
20000
|
780.00
|
08:27:23
|
XLON
|
|
228
|
779.40
|
08:28:47
|
XLON
|
|
792
|
779.40
|
08:28:47
|
XLON
|
|
91
|
779.20
|
08:30:10
|
XLON
|
|
846
|
779.20
|
08:30:10
|
XLON
|
|
974
|
778.40
|
08:32:35
|
XLON
|
|
70
|
778.20
|
08:35:02
|
XLON
|
|
722
|
778.20
|
08:35:02
|
XLON
|
|
107
|
778.20
|
08:35:02
|
XLON
|
|
217
|
778.00
|
08:35:02
|
XLON
|
|
617
|
778.00
|
08:35:02
|
XLON
|
|
6
|
778.00
|
08:35:02
|
XLON
|
|
975
|
780.00
|
08:38:50
|
XLON
|
|
975
|
779.60
|
08:39:23
|
XLON
|
|
891
|
779.60
|
08:39:23
|
XLON
|
|
1027
|
779.20
|
08:40:40
|
XLON
|
|
62
|
778.20
|
08:44:02
|
XLON
|
|
305
|
778.20
|
08:44:02
|
XLON
|
|
578
|
778.20
|
08:44:02
|
XLON
|
|
151
|
778.20
|
08:45:20
|
XLON
|
|
957
|
777.80
|
08:45:26
|
XLON
|
|
1034
|
777.20
|
08:45:28
|
XLON
|
|
8
|
777.60
|
08:49:56
|
XLON
|
|
305
|
777.60
|
08:50:40
|
XLON
|
|
293
|
777.60
|
08:50:40
|
XLON
|
|
230
|
777.60
|
08:50:40
|
XLON
|
|
180
|
777.60
|
08:50:40
|
XLON
|
|
83
|
777.60
|
08:50:40
|
XLON
|
|
83
|
777.60
|
08:50:40
|
XLON
|
|
83
|
777.60
|
08:50:40
|
XLON
|
|
83
|
777.60
|
08:50:40
|
XLON
|
|
83
|
777.60
|
08:50:40
|
XLON
|
|
83
|
777.60
|
08:50:40
|
XLON
|
|
83
|
777.60
|
08:50:40
|
XLON
|
|
104
|
777.60
|
08:50:40
|
XLON
|
|
116
|
777.20
|
08:51:09
|
XLON
|
|
494
|
777.20
|
08:51:09
|
XLON
|
|
319
|
777.20
|
08:51:24
|
XLON
|
|
159
|
776.80
|
08:52:50
|
XLON
|
|
1019
|
776.60
|
08:53:17
|
XLON
|
|
1038
|
777.60
|
08:56:16
|
XLON
|
|
972
|
777.40
|
08:56:36
|
XLON
|
|
109
|
777.40
|
08:57:36
|
XLON
|
|
39
|
777.40
|
08:57:36
|
XLON
|
|
46
|
777.40
|
08:57:36
|
XLON
|
|
145
|
777.20
|
08:59:32
|
XLON
|
|
748
|
777.20
|
09:01:53
|
XLON
|
|
1000
|
777.20
|
09:01:53
|
XLON
|
|
889
|
777.00
|
09:02:00
|
XLON
|
|
812
|
776.40
|
09:04:09
|
XLON
|
|
115
|
776.40
|
09:04:09
|
XLON
|
|
1010
|
776.00
|
09:04:27
|
XLON
|
|
938
|
776.20
|
09:06:21
|
XLON
|
|
21
|
776.00
|
09:06:21
|
XLON
|
|
304
|
775.80
|
09:09:04
|
XLON
|
|
692
|
775.80
|
09:09:04
|
XLON
|
|
887
|
775.20
|
09:10:30
|
XLON
|
|
135
|
775.60
|
09:15:36
|
XLON
|
|
1129
|
775.60
|
09:15:43
|
XLON
|
|
550
|
775.60
|
09:15:43
|
XLON
|
|
1028
|
775.40
|
09:16:31
|
XLON
|
|
1102
|
775.40
|
09:18:09
|
XLON
|
|
178
|
775.20
|
09:18:09
|
XLON
|
|
937
|
776.00
|
09:20:06
|
XLON
|
|
530
|
776.40
|
09:23:30
|
XLON
|
|
480
|
776.40
|
09:23:30
|
XLON
|
|
887
|
776.00
|
09:23:44
|
XLON
|
|
687
|
776.00
|
09:27:40
|
XLON
|
|
261
|
776.00
|
09:27:40
|
XLON
|
|
997
|
775.80
|
09:27:40
|
XLON
|
|
1144
|
776.00
|
09:30:58
|
XLON
|
|
309
|
776.00
|
09:31:02
|
XLON
|
|
132
|
776.20
|
09:33:26
|
XLON
|
|
1151
|
775.80
|
09:33:32
|
XLON
|
|
475
|
775.60
|
09:33:32
|
XLON
|
|
539
|
775.60
|
09:33:32
|
XLON
|
|
409
|
775.40
|
09:36:15
|
XLON
|
|
482
|
775.40
|
09:36:15
|
XLON
|
|
154
|
775.00
|
09:37:48
|
XLON
|
|
682
|
775.00
|
09:37:48
|
XLON
|
|
530
|
775.00
|
09:42:15
|
XLON
|
|
470
|
775.00
|
09:42:15
|
XLON
|
|
294
|
775.20
|
09:42:32
|
XLON
|
|
335
|
775.20
|
09:43:12
|
XLON
|
|
973
|
775.20
|
09:43:27
|
XLON
|
|
978
|
776.20
|
09:47:15
|
XLON
|
|
346
|
776.20
|
09:48:41
|
XLON
|
|
647
|
776.20
|
09:48:41
|
XLON
|
|
276
|
776.20
|
09:50:38
|
XLON
|
|
673
|
776.20
|
09:50:38
|
XLON
|
|
918
|
776.00
|
09:51:51
|
XLON
|
|
271
|
776.00
|
09:57:11
|
XLON
|
|
682
|
776.00
|
09:57:11
|
XLON
|
|
43
|
776.40
|
09:59:01
|
XLON
|
|
398
|
776.20
|
09:59:02
|
XLON
|
|
64
|
776.60
|
09:59:55
|
XLON
|
|
962
|
777.40
|
10:00:36
|
XLON
|
|
378
|
777.60
|
10:02:01
|
XLON
|
|
591
|
777.60
|
10:02:01
|
XLON
|
|
1028
|
777.60
|
10:02:01
|
XLON
|
|
927
|
777.00
|
10:02:50
|
XLON
|
|
999
|
777.00
|
10:06:13
|
XLON
|
|
246
|
777.80
|
10:11:22
|
XLON
|
|
854
|
777.80
|
10:11:22
|
XLON
|
|
19
|
777.80
|
10:11:22
|
XLON
|
|
694
|
777.80
|
10:11:22
|
XLON
|
|
1041
|
777.60
|
10:11:55
|
XLON
|
|
200
|
777.80
|
10:15:15
|
XLON
|
|
804
|
777.80
|
10:15:15
|
XLON
|
|
1094
|
777.60
|
10:15:47
|
XLON
|
|
876
|
777.20
|
10:15:53
|
XLON
|
|
1
|
777.20
|
10:18:01
|
XLON
|
|
337
|
777.20
|
10:18:11
|
XLON
|
|
205
|
777.20
|
10:18:11
|
XLON
|
|
6
|
777.20
|
10:18:11
|
XLON
|
|
165
|
777.20
|
10:18:11
|
XLON
|
|
170
|
777.20
|
10:18:11
|
XLON
|
|
128
|
777.20
|
10:18:11
|
XLON
|
|
95
|
777.20
|
10:18:11
|
XLON
|
|
98
|
777.20
|
10:18:11
|
XLON
|
|
98
|
777.20
|
10:18:11
|
XLON
|
|
25
|
777.20
|
10:18:11
|
XLON
|
|
187
|
777.20
|
10:18:11
|
XLON
|
|
86
|
777.20
|
10:18:11
|
XLON
|
|
458
|
777.00
|
10:19:11
|
XLON
|
|
263
|
777.00
|
10:19:30
|
XLON
|
|
139
|
777.00
|
10:19:36
|
XLON
|
|
530
|
777.80
|
10:22:39
|
XLON
|
|
952
|
777.80
|
10:22:39
|
XLON
|
|
961
|
777.80
|
10:23:47
|
XLON
|
|
996
|
777.80
|
10:25:47
|
XLON
|
|
23
|
777.80
|
10:27:21
|
XLON
|
|
364
|
777.80
|
10:27:28
|
XLON
|
|
1021
|
778.00
|
10:29:37
|
XLON
|
|
869
|
777.80
|
10:29:37
|
XLON
|
|
1679
|
779.60
|
10:35:31
|
XLON
|
|
321
|
779.40
|
10:36:32
|
XLON
|
|
585
|
779.40
|
10:36:32
|
XLON
|
|
1393
|
779.80
|
10:39:46
|
XLON
|
|
880
|
780.00
|
10:40:32
|
XLON
|
|
693
|
779.60
|
10:40:40
|
XLON
|
|
153
|
779.60
|
10:40:40
|
XLON
|
|
953
|
779.00
|
10:42:10
|
XLON
|
|
230
|
779.00
|
10:44:31
|
XLON
|
|
485
|
779.00
|
10:44:31
|
XLON
|
|
186
|
779.00
|
10:44:31
|
XLON
|
|
219
|
779.00
|
10:44:31
|
XLON
|
|
18
|
779.00
|
10:45:41
|
XLON
|
|
232
|
779.00
|
10:45:41
|
XLON
|
|
31
|
779.00
|
10:46:21
|
XLON
|
|
3
|
779.00
|
10:46:21
|
XLON
|
|
72
|
779.00
|
10:46:21
|
XLON
|
|
217
|
779.00
|
10:46:21
|
XLON
|
|
292
|
779.00
|
10:46:21
|
XLON
|
|
34
|
779.00
|
10:47:21
|
XLON
|
|
209
|
779.00
|
10:47:21
|
XLON
|
|
15
|
779.00
|
10:47:21
|
XLON
|
|
132
|
779.00
|
10:47:21
|
XLON
|
|
217
|
779.00
|
10:48:21
|
XLON
|
|
149
|
779.00
|
10:48:21
|
XLON
|
|
227
|
779.20
|
10:49:33
|
XLON
|
|
212
|
779.00
|
10:51:11
|
XLON
|
|
769
|
779.00
|
10:51:11
|
XLON
|
|
980
|
778.60
|
10:51:50
|
XLON
|
|
596
|
778.60
|
10:55:55
|
XLON
|
|
418
|
778.60
|
10:55:55
|
XLON
|
|
350
|
778.60
|
10:55:55
|
XLON
|
|
46
|
778.80
|
10:57:21
|
XLON
|
|
100
|
778.80
|
10:57:21
|
XLON
|
|
88
|
778.80
|
10:57:21
|
XLON
|
|
103
|
778.80
|
10:57:21
|
XLON
|
|
194
|
778.80
|
10:58:21
|
XLON
|
|
106
|
778.80
|
10:58:21
|
XLON
|
|
24
|
778.80
|
10:59:11
|
XLON
|
|
90
|
778.80
|
10:59:36
|
XLON
|
|
104
|
778.80
|
10:59:36
|
XLON
|
|
87
|
778.80
|
10:59:36
|
XLON
|
|
219
|
778.80
|
10:59:42
|
XLON
|
|
99
|
778.80
|
10:59:42
|
XLON
|
|
146
|
778.80
|
10:59:51
|
XLON
|
|
930
|
778.80
|
11:00:53
|
XLON
|
|
4
|
778.80
|
11:01:53
|
XLON
|
|
232
|
778.80
|
11:01:53
|
XLON
|
|
558
|
778.80
|
11:03:41
|
XLON
|
|
305
|
778.80
|
11:03:41
|
XLON
|
|
14
|
778.80
|
11:03:41
|
XLON
|
|
544
|
778.80
|
11:04:41
|
XLON
|
|
210
|
778.80
|
11:04:41
|
XLON
|
|
45
|
778.80
|
11:05:04
|
XLON
|
|
2
|
779.20
|
11:08:16
|
XLON
|
|
1245
|
779.60
|
11:10:15
|
XLON
|
|
972
|
779.40
|
11:10:25
|
XLON
|
|
638
|
779.20
|
11:11:41
|
XLON
|
|
401
|
779.20
|
11:11:41
|
XLON
|
|
104
|
779.80
|
11:14:47
|
XLON
|
|
70
|
779.80
|
11:14:47
|
XLON
|
|
88
|
779.80
|
11:14:58
|
XLON
|
|
99
|
779.80
|
11:14:58
|
XLON
|
|
431
|
779.80
|
11:15:54
|
XLON
|
|
503
|
779.80
|
11:15:54
|
XLON
|
|
181
|
779.60
|
11:17:54
|
XLON
|
|
107
|
779.60
|
11:17:54
|
XLON
|
|
305
|
779.60
|
11:17:54
|
XLON
|
|
874
|
779.40
|
11:18:19
|
XLON
|
|
93
|
779.00
|
11:19:53
|
XLON
|
|
102
|
779.00
|
11:19:53
|
XLON
|
|
91
|
779.00
|
11:19:53
|
XLON
|
|
270
|
778.80
|
11:20:44
|
XLON
|
|
104
|
779.00
|
11:23:08
|
XLON
|
|
42
|
779.00
|
11:23:08
|
XLON
|
|
103
|
779.00
|
11:23:08
|
XLON
|
|
53
|
779.00
|
11:23:08
|
XLON
|
|
105
|
779.00
|
11:23:08
|
XLON
|
|
90
|
779.00
|
11:23:08
|
XLON
|
|
56
|
779.00
|
11:23:08
|
XLON
|
|
96
|
779.00
|
11:23:08
|
XLON
|
|
62
|
779.00
|
11:23:08
|
XLON
|
|
103
|
779.00
|
11:23:08
|
XLON
|
|
70
|
779.00
|
11:23:08
|
XLON
|
|
87
|
779.00
|
11:23:08
|
XLON
|
|
69
|
779.00
|
11:23:08
|
XLON
|
|
86
|
779.00
|
11:23:08
|
XLON
|
|
90
|
779.00
|
11:24:01
|
XLON
|
|
24
|
779.00
|
11:24:01
|
XLON
|
|
22
|
779.00
|
11:24:01
|
XLON
|
|
101
|
779.00
|
11:24:10
|
XLON
|
|
97
|
779.00
|
11:24:10
|
XLON
|
|
103
|
779.00
|
11:24:10
|
XLON
|
|
149
|
779.20
|
11:24:58
|
XLON
|
|
89
|
779.20
|
11:24:59
|
XLON
|
|
98
|
779.20
|
11:24:59
|
XLON
|
|
90
|
779.20
|
11:25:06
|
XLON
|
|
530
|
779.20
|
11:26:10
|
XLON
|
|
495
|
779.20
|
11:26:10
|
XLON
|
|
88
|
779.40
|
11:28:11
|
XLON
|
|
26
|
779.40
|
11:28:21
|
XLON
|
|
28
|
779.40
|
11:28:21
|
XLON
|
|
31
|
779.40
|
11:28:21
|
XLON
|
|
100
|
779.40
|
11:28:30
|
XLON
|
|
87
|
779.40
|
11:28:30
|
XLON
|
|
87
|
779.40
|
11:28:33
|
XLON
|
|
525
|
779.60
|
11:30:50
|
XLON
|
|
442
|
779.60
|
11:30:50
|
XLON
|
|
187
|
779.40
|
11:31:57
|
XLON
|
|
706
|
779.20
|
11:32:37
|
XLON
|
|
257
|
779.20
|
11:32:37
|
XLON
|
|
305
|
779.60
|
11:37:46
|
XLON
|
|
489
|
779.60
|
11:37:46
|
XLON
|
|
192
|
779.60
|
11:37:46
|
XLON
|
|
228
|
779.60
|
11:39:11
|
XLON
|
|
457
|
779.60
|
11:39:11
|
XLON
|
|
41
|
779.60
|
11:39:31
|
XLON
|
|
85
|
779.60
|
11:39:31
|
XLON
|
|
24
|
779.60
|
11:40:01
|
XLON
|
|
102
|
779.60
|
11:41:56
|
XLON
|
|
260
|
779.60
|
11:42:02
|
XLON
|
|
1029
|
779.40
|
11:43:18
|
XLON
|
|
666
|
779.00
|
11:43:37
|
XLON
|
|
299
|
779.00
|
11:43:37
|
XLON
|
|
191
|
779.00
|
11:45:31
|
XLON
|
|
41
|
779.00
|
11:45:31
|
XLON
|
|
28
|
779.00
|
11:46:01
|
XLON
|
|
29
|
779.00
|
11:47:01
|
XLON
|
|
31
|
779.00
|
11:47:01
|
XLON
|
|
27
|
779.00
|
11:47:01
|
XLON
|
|
74
|
779.00
|
11:47:20
|
XLON
|
|
104
|
779.00
|
11:47:20
|
XLON
|
|
133
|
779.00
|
11:47:20
|
XLON
|
|
296
|
779.20
|
11:49:07
|
XLON
|
|
234
|
779.20
|
11:49:07
|
XLON
|
|
428
|
779.20
|
11:49:07
|
XLON
|
|
885
|
779.00
|
11:49:26
|
XLON
|
|
177
|
779.00
|
11:52:47
|
XLON
|
|
72
|
779.00
|
11:52:47
|
XLON
|
|
105
|
779.00
|
11:52:47
|
XLON
|
|
93
|
779.00
|
11:52:47
|
XLON
|
|
95
|
779.00
|
11:52:47
|
XLON
|
|
173
|
779.20
|
11:55:02
|
XLON
|
|
276
|
779.20
|
11:55:02
|
XLON
|
|
637
|
779.20
|
11:56:53
|
XLON
|
|
555
|
779.20
|
11:56:53
|
XLON
|
|
442
|
779.20
|
11:56:53
|
XLON
|
|
894
|
778.80
|
11:56:54
|
XLON
|
|
169
|
778.80
|
11:56:54
|
XLON
|
|
73
|
778.80
|
11:58:17
|
XLON
|
|
297
|
778.80
|
11:58:17
|
XLON
|
|
559
|
778.80
|
11:58:17
|
XLON
|
|
39
|
779.00
|
12:02:35
|
XLON
|
|
1532
|
779.20
|
12:04:09
|
XLON
|
|
96
|
779.20
|
12:04:09
|
XLON
|
|
550
|
779.00
|
12:05:34
|
XLON
|
|
298
|
779.00
|
12:05:34
|
XLON
|
|
154
|
779.00
|
12:05:34
|
XLON
|
|
66
|
779.00
|
12:05:34
|
XLON
|
|
550
|
778.80
|
12:05:34
|
XLON
|
|
470
|
778.80
|
12:05:34
|
XLON
|
|
357
|
778.20
|
12:10:01
|
XLON
|
|
103
|
778.20
|
12:10:01
|
XLON
|
|
53
|
778.20
|
12:10:01
|
XLON
|
|
20
|
778.20
|
12:10:01
|
XLON
|
|
53
|
778.20
|
12:10:01
|
XLON
|
|
453
|
778.20
|
12:11:01
|
XLON
|
|
1158
|
778.60
|
12:12:27
|
XLON
|
|
67
|
778.60
|
12:12:27
|
XLON
|
|
270
|
778.80
|
12:14:12
|
XLON
|
|
1138
|
779.00
|
12:15:52
|
XLON
|
|
96
|
779.00
|
12:16:52
|
XLON
|
|
90
|
779.00
|
12:16:52
|
XLON
|
|
434
|
778.80
|
12:17:34
|
XLON
|
|
228
|
778.80
|
12:17:34
|
XLON
|
|
207
|
778.60
|
12:19:21
|
XLON
|
|
30
|
778.60
|
12:19:30
|
XLON
|
|
58
|
778.60
|
12:19:30
|
XLON
|
|
105
|
778.60
|
12:19:30
|
XLON
|
|
139
|
778.60
|
12:20:00
|
XLON
|
|
320
|
778.60
|
12:20:00
|
XLON
|
|
86
|
778.60
|
12:20:07
|
XLON
|
|
95
|
778.60
|
12:20:07
|
XLON
|
|
64
|
778.60
|
12:20:09
|
XLON
|
|
91
|
778.60
|
12:20:09
|
XLON
|
|
92
|
778.60
|
12:20:09
|
XLON
|
|
960
|
778.80
|
12:22:56
|
XLON
|
|
187
|
778.80
|
12:23:56
|
XLON
|
|
201
|
778.80
|
12:23:56
|
XLON
|
|
540
|
778.80
|
12:23:56
|
XLON
|
|
451
|
778.80
|
12:25:31
|
XLON
|
|
104
|
778.80
|
12:25:31
|
XLON
|
|
190
|
778.80
|
12:25:31
|
XLON
|
|
91
|
778.80
|
12:29:01
|
XLON
|
|
101
|
778.80
|
12:29:01
|
XLON
|
|
167
|
778.80
|
12:29:01
|
XLON
|
|
128
|
778.80
|
12:29:01
|
XLON
|
|
89
|
778.80
|
12:29:01
|
XLON
|
|
89
|
778.80
|
12:29:31
|
XLON
|
|
193
|
778.80
|
12:29:31
|
XLON
|
|
105
|
778.80
|
12:29:31
|
XLON
|
|
87
|
778.80
|
12:29:31
|
XLON
|
|
98
|
778.80
|
12:29:31
|
XLON
|
|
153
|
778.60
|
12:30:45
|
XLON
|
|
104
|
778.60
|
12:30:45
|
XLON
|
|
142
|
778.60
|
12:30:45
|
XLON
|
|
57
|
778.60
|
12:30:55
|
XLON
|
|
36
|
778.60
|
12:30:55
|
XLON
|
|
36
|
778.60
|
12:30:55
|
XLON
|
|
26
|
778.60
|
12:30:55
|
XLON
|
|
72
|
778.60
|
12:30:56
|
XLON
|
|
91
|
778.60
|
12:31:04
|
XLON
|
|
155
|
778.60
|
12:32:04
|
XLON
|
|
305
|
778.60
|
12:34:08
|
XLON
|
|
416
|
778.60
|
12:34:08
|
XLON
|
|
327
|
778.60
|
12:34:08
|
XLON
|
|
154
|
778.60
|
12:34:20
|
XLON
|
|
1035
|
778.40
|
12:35:00
|
XLON
|
|
350
|
778.40
|
12:36:19
|
XLON
|
|
87
|
778.40
|
12:36:19
|
XLON
|
|
203
|
778.40
|
12:36:19
|
XLON
|
|
92
|
778.40
|
12:36:19
|
XLON
|
|
86
|
778.40
|
12:36:19
|
XLON
|
|
39
|
778.60
|
12:37:42
|
XLON
|
|
25
|
778.60
|
12:39:21
|
XLON
|
|
89
|
778.60
|
12:39:31
|
XLON
|
|
91
|
778.60
|
12:39:31
|
XLON
|
|
104
|
778.60
|
12:39:31
|
XLON
|
|
86
|
778.60
|
12:39:31
|
XLON
|
|
91
|
778.60
|
12:39:31
|
XLON
|
|
93
|
778.60
|
12:39:31
|
XLON
|
|
96
|
778.60
|
12:39:31
|
XLON
|
|
212
|
778.60
|
12:41:50
|
XLON
|
|
656
|
778.60
|
12:41:50
|
XLON
|
|
550
|
778.60
|
12:41:50
|
XLON
|
|
524
|
778.40
|
12:42:04
|
XLON
|
|
228
|
778.40
|
12:42:04
|
XLON
|
|
228
|
778.40
|
12:42:04
|
XLON
|
|
403
|
778.20
|
12:45:11
|
XLON
|
|
103
|
778.20
|
12:45:11
|
XLON
|
|
92
|
778.20
|
12:45:11
|
XLON
|
|
91
|
778.20
|
12:48:11
|
XLON
|
|
101
|
778.20
|
12:48:11
|
XLON
|
|
92
|
778.20
|
12:48:31
|
XLON
|
|
93
|
778.20
|
12:48:31
|
XLON
|
|
327
|
778.20
|
12:48:31
|
XLON
|
|
94
|
778.20
|
12:48:31
|
XLON
|
|
1000
|
778.00
|
12:51:10
|
XLON
|
|
2711
|
778.60
|
12:58:44
|
XLON
|
|
4
|
778.80
|
13:00:10
|
XLON
|
|
923
|
778.80
|
13:00:47
|
XLON
|
|
550
|
778.80
|
13:00:47
|
XLON
|
|
280
|
778.80
|
13:00:47
|
XLON
|
|
147
|
778.80
|
13:00:47
|
XLON
|
|
579
|
778.60
|
13:01:58
|
XLON
|
|
424
|
778.60
|
13:01:58
|
XLON
|
|
856
|
780.20
|
13:05:30
|
XLON
|
|
550
|
780.00
|
13:06:12
|
XLON
|
|
101
|
780.00
|
13:07:34
|
XLON
|
|
93
|
780.00
|
13:07:34
|
XLON
|
|
94
|
780.40
|
13:09:16
|
XLON
|
|
96
|
780.40
|
13:09:16
|
XLON
|
|
100
|
780.40
|
13:09:16
|
XLON
|
|
988
|
780.80
|
13:12:57
|
XLON
|
|
359
|
780.80
|
13:13:01
|
XLON
|
|
500
|
780.80
|
13:13:19
|
XLON
|
|
485
|
780.80
|
13:14:20
|
XLON
|
|
842
|
781.20
|
13:18:40
|
XLON
|
|
82
|
781.20
|
13:18:40
|
XLON
|
|
188
|
782.20
|
13:21:32
|
XLON
|
|
970
|
782.00
|
13:21:40
|
XLON
|
|
25
|
782.00
|
13:22:40
|
XLON
|
|
184
|
782.00
|
13:22:40
|
XLON
|
|
193
|
782.00
|
13:22:40
|
XLON
|
|
890
|
782.20
|
13:24:20
|
XLON
|
|
873
|
782.00
|
13:24:41
|
XLON
|
|
904
|
781.80
|
13:24:55
|
XLON
|
|
550
|
781.60
|
13:28:12
|
XLON
|
|
69
|
781.80
|
13:28:12
|
XLON
|
|
6
|
781.80
|
13:28:12
|
XLON
|
|
59
|
781.80
|
13:28:12
|
XLON
|
|
305
|
781.80
|
13:28:12
|
XLON
|
|
30
|
781.80
|
13:28:12
|
XLON
|
|
137
|
781.80
|
13:29:00
|
XLON
|
|
305
|
781.80
|
13:29:00
|
XLON
|
|
95
|
782.40
|
13:31:10
|
XLON
|
|
305
|
782.40
|
13:31:26
|
XLON
|
|
693
|
782.40
|
13:31:51
|
XLON
|
|
280
|
782.40
|
13:31:51
|
XLON
|
|
91
|
782.40
|
13:31:51
|
XLON
|
|
1294
|
782.60
|
13:33:49
|
XLON
|
|
921
|
782.60
|
13:33:49
|
XLON
|
|
124
|
782.60
|
13:35:11
|
XLON
|
|
305
|
782.60
|
13:35:11
|
XLON
|
|
228
|
782.60
|
13:35:11
|
XLON
|
|
574
|
782.20
|
13:35:34
|
XLON
|
|
614
|
782.20
|
13:35:34
|
XLON
|
|
82
|
782.40
|
13:35:35
|
XLON
|
|
136
|
782.40
|
13:36:25
|
XLON
|
|
2240
|
782.60
|
13:40:51
|
XLON
|
|
697
|
782.60
|
13:40:51
|
XLON
|
|
198
|
782.60
|
13:40:51
|
XLON
|
|
149
|
782.60
|
13:40:51
|
XLON
|
|
1024
|
782.80
|
13:41:31
|
XLON
|
|
184
|
782.00
|
13:42:42
|
XLON
|
|
96
|
782.00
|
13:42:42
|
XLON
|
|
610
|
781.80
|
13:43:31
|
XLON
|
|
323
|
781.80
|
13:43:31
|
XLON
|
|
25000
|
781.80
|
13:46:45
|
XLON
|
|
851
|
781.80
|
13:46:51
|
XLON
|
|
520
|
781.60
|
13:46:51
|
XLON
|
|
482
|
781.60
|
13:46:51
|
XLON
|
|
983
|
781.20
|
13:47:00
|
XLON
|
|
22
|
780.00
|
13:48:52
|
XLON
|
|
900
|
780.00
|
13:48:52
|
XLON
|
|
864
|
780.80
|
13:51:37
|
XLON
|
|
911
|
781.00
|
13:54:41
|
XLON
|
|
212
|
781.00
|
13:54:41
|
XLON
|
|
93
|
781.00
|
13:54:41
|
XLON
|
|
100
|
781.00
|
13:54:50
|
XLON
|
|
95
|
781.00
|
13:54:50
|
XLON
|
|
35
|
781.00
|
13:54:50
|
XLON
|
|
35
|
781.00
|
13:54:50
|
XLON
|
|
35
|
781.00
|
13:54:50
|
XLON
|
|
35
|
781.00
|
13:54:50
|
XLON
|
|
35
|
781.00
|
13:54:51
|
XLON
|
|
35
|
781.00
|
13:54:51
|
XLON
|
|
35
|
781.00
|
13:54:51
|
XLON
|
|
35
|
781.00
|
13:54:51
|
XLON
|
|
35
|
781.00
|
13:54:51
|
XLON
|
|
35
|
781.00
|
13:54:51
|
XLON
|
|
326
|
780.80
|
13:55:16
|
XLON
|
|
701
|
780.80
|
13:55:16
|
XLON
|
|
1028
|
780.60
|
13:57:46
|
XLON
|
|
610
|
780.60
|
14:00:13
|
XLON
|
|
305
|
780.60
|
14:00:13
|
XLON
|
|
14
|
780.60
|
14:00:13
|
XLON
|
|
845
|
780.40
|
14:00:51
|
XLON
|
|
934
|
779.60
|
14:02:12
|
XLON
|
|
116
|
780.00
|
14:04:01
|
XLON
|
|
52
|
780.00
|
14:04:01
|
XLON
|
|
127
|
780.20
|
14:04:37
|
XLON
|
|
985
|
780.20
|
14:04:58
|
XLON
|
|
180
|
780.20
|
14:05:58
|
XLON
|
|
128
|
780.20
|
14:05:58
|
XLON
|
|
66
|
780.20
|
14:05:58
|
XLON
|
|
23
|
780.20
|
14:05:58
|
XLON
|
|
28
|
780.20
|
14:05:58
|
XLON
|
|
128
|
780.20
|
14:06:11
|
XLON
|
|
66
|
780.20
|
14:06:11
|
XLON
|
|
23
|
780.20
|
14:06:11
|
XLON
|
|
28
|
780.20
|
14:06:11
|
XLON
|
|
24
|
780.20
|
14:06:11
|
XLON
|
|
256
|
780.20
|
14:06:39
|
XLON
|
|
129
|
780.20
|
14:06:39
|
XLON
|
|
46
|
780.20
|
14:06:39
|
XLON
|
|
55
|
780.20
|
14:06:39
|
XLON
|
|
128
|
780.20
|
14:06:51
|
XLON
|
|
66
|
780.20
|
14:06:51
|
XLON
|
|
23
|
780.20
|
14:06:51
|
XLON
|
|
28
|
780.20
|
14:06:51
|
XLON
|
|
104
|
780.20
|
14:06:51
|
XLON
|
|
6
|
780.20
|
14:06:51
|
XLON
|
|
65
|
780.20
|
14:06:51
|
XLON
|
|
101
|
780.20
|
14:06:51
|
XLON
|
|
93
|
780.20
|
14:06:51
|
XLON
|
|
279
|
780.20
|
14:06:51
|
XLON
|
|
144
|
780.20
|
14:06:51
|
XLON
|
|
51
|
780.20
|
14:06:51
|
XLON
|
|
61
|
780.20
|
14:06:51
|
XLON
|
|
271
|
780.20
|
14:07:09
|
XLON
|
|
104
|
780.20
|
14:07:09
|
XLON
|
|
90
|
780.20
|
14:07:09
|
XLON
|
|
894
|
780.00
|
14:08:11
|
XLON
|
|
294
|
780.20
|
14:09:31
|
XLON
|
|
142
|
780.20
|
14:09:31
|
XLON
|
|
61
|
780.20
|
14:09:31
|
XLON
|
|
51
|
780.20
|
14:09:31
|
XLON
|
|
100
|
780.20
|
14:09:31
|
XLON
|
|
96
|
780.20
|
14:09:31
|
XLON
|
|
548
|
780.00
|
14:10:31
|
XLON
|
|
183
|
780.00
|
14:10:31
|
XLON
|
|
108
|
780.00
|
14:10:31
|
XLON
|
|
626
|
780.20
|
14:13:40
|
XLON
|
|
236
|
780.20
|
14:13:40
|
XLON
|
|
122
|
780.20
|
14:13:40
|
XLON
|
|
43
|
780.20
|
14:13:40
|
XLON
|
|
52
|
780.20
|
14:13:40
|
XLON
|
|
1035
|
780.20
|
14:15:11
|
XLON
|
|
689
|
779.80
|
14:16:05
|
XLON
|
|
197
|
779.80
|
14:16:05
|
XLON
|
|
876
|
779.60
|
14:18:30
|
XLON
|
|
1318
|
779.80
|
14:21:45
|
XLON
|
|
862
|
779.60
|
14:21:45
|
XLON
|
|
1000
|
779.60
|
14:23:43
|
XLON
|
|
205
|
779.60
|
14:23:51
|
XLON
|
|
512
|
779.60
|
14:23:51
|
XLON
|
|
40
|
779.60
|
14:25:31
|
XLON
|
|
51
|
779.60
|
14:25:31
|
XLON
|
|
137
|
779.60
|
14:26:01
|
XLON
|
|
172
|
779.60
|
14:26:05
|
XLON
|
|
961
|
780.00
|
14:28:17
|
XLON
|
|
532
|
780.00
|
14:28:31
|
XLON
|
|
191
|
780.00
|
14:28:31
|
XLON
|
|
91
|
780.00
|
14:28:31
|
XLON
|
|
880
|
780.00
|
14:30:00
|
XLON
|
|
682
|
780.00
|
14:30:00
|
XLON
|
|
252
|
780.00
|
14:30:00
|
XLON
|
|
328
|
780.20
|
14:30:41
|
XLON
|
|
161
|
780.20
|
14:30:41
|
XLON
|
|
57
|
780.20
|
14:30:41
|
XLON
|
|
161
|
780.20
|
14:30:41
|
XLON
|
|
328
|
780.20
|
14:30:41
|
XLON
|
|
161
|
780.20
|
14:30:41
|
XLON
|
|
57
|
780.20
|
14:30:41
|
XLON
|
|
328
|
780.20
|
14:30:41
|
XLON
|
|
161
|
780.20
|
14:30:41
|
XLON
|
|
57
|
780.20
|
14:30:41
|
XLON
|
|
131
|
780.00
|
14:31:11
|
XLON
|
|
46
|
780.00
|
14:31:11
|
XLON
|
|
564
|
780.20
|
14:32:10
|
XLON
|
|
538
|
780.20
|
14:32:10
|
XLON
|
|
150
|
780.20
|
14:32:10
|
XLON
|
|
53
|
780.20
|
14:32:10
|
XLON
|
|
64
|
780.20
|
14:32:10
|
XLON
|
|
150
|
780.20
|
14:32:10
|
XLON
|
|
290
|
780.40
|
14:32:44
|
XLON
|
|
145
|
780.40
|
14:32:44
|
XLON
|
|
52
|
780.40
|
14:32:44
|
XLON
|
|
62
|
780.40
|
14:32:44
|
XLON
|
|
202
|
780.40
|
14:32:44
|
XLON
|
|
105
|
780.40
|
14:32:44
|
XLON
|
|
37
|
780.40
|
14:32:44
|
XLON
|
|
45
|
780.40
|
14:32:44
|
XLON
|
|
372
|
780.40
|
14:32:44
|
XLON
|
|
945
|
780.60
|
14:33:20
|
XLON
|
|
964
|
780.80
|
14:33:48
|
XLON
|
|
985
|
780.60
|
14:34:46
|
XLON
|
|
879
|
780.80
|
14:35:27
|
XLON
|
|
105
|
780.80
|
14:35:27
|
XLON
|
|
1016
|
781.60
|
14:37:05
|
XLON
|
|
913
|
781.40
|
14:37:33
|
XLON
|
|
93
|
781.40
|
14:38:21
|
XLON
|
|
100
|
781.40
|
14:38:21
|
XLON
|
|
95
|
781.40
|
14:38:21
|
XLON
|
|
93
|
781.40
|
14:38:21
|
XLON
|
|
489
|
783.40
|
14:40:15
|
XLON
|
|
503
|
783.40
|
14:40:15
|
XLON
|
|
456
|
783.60
|
14:40:19
|
XLON
|
|
146
|
783.40
|
14:40:23
|
XLON
|
|
169
|
783.40
|
14:40:24
|
XLON
|
|
953
|
785.80
|
14:42:43
|
XLON
|
|
244
|
785.60
|
14:43:01
|
XLON
|
|
375
|
785.60
|
14:43:02
|
XLON
|
|
563
|
785.60
|
14:43:03
|
XLON
|
|
350
|
785.60
|
14:43:04
|
XLON
|
|
924
|
785.40
|
14:43:17
|
XLON
|
|
849
|
787.60
|
14:45:23
|
XLON
|
|
849
|
787.20
|
14:45:23
|
XLON
|
|
967
|
787.00
|
14:45:23
|
XLON
|
|
59
|
786.00
|
14:46:36
|
XLON
|
|
942
|
786.00
|
14:46:45
|
XLON
|
|
863
|
785.60
|
14:47:13
|
XLON
|
|
1045
|
786.40
|
14:49:38
|
XLON
|
|
1043
|
786.20
|
14:49:38
|
XLON
|
|
1202
|
786.20
|
14:50:09
|
XLON
|
|
944
|
786.00
|
14:51:00
|
XLON
|
|
868
|
786.00
|
14:52:31
|
XLON
|
|
494
|
786.00
|
14:52:31
|
XLON
|
|
662
|
786.00
|
14:52:31
|
XLON
|
|
101
|
785.80
|
14:53:58
|
XLON
|
|
86
|
785.80
|
14:53:58
|
XLON
|
|
697
|
785.80
|
14:53:58
|
XLON
|
|
176
|
785.80
|
14:53:58
|
XLON
|
|
600
|
786.00
|
14:54:41
|
XLON
|
|
128
|
786.00
|
14:54:41
|
XLON
|
|
933
|
785.80
|
14:54:45
|
XLON
|
|
478
|
786.00
|
14:57:15
|
XLON
|
|
525
|
786.00
|
14:57:15
|
XLON
|
|
1023
|
786.40
|
14:58:13
|
XLON
|
|
907
|
786.20
|
14:58:13
|
XLON
|
|
898
|
785.80
|
14:59:54
|
XLON
|
|
938
|
785.80
|
14:59:54
|
XLON
|
|
1269
|
787.40
|
15:01:35
|
XLON
|
|
792
|
787.20
|
15:02:00
|
XLON
|
|
86
|
787.20
|
15:02:00
|
XLON
|
|
852
|
787.60
|
15:03:00
|
XLON
|
|
916
|
787.40
|
15:03:15
|
XLON
|
|
121
|
787.20
|
15:04:56
|
XLON
|
|
52
|
787.20
|
15:04:56
|
XLON
|
|
114
|
788.20
|
15:05:19
|
XLON
|
|
117
|
788.20
|
15:05:23
|
XLON
|
|
723
|
788.20
|
15:05:23
|
XLON
|
|
117
|
788.20
|
15:05:23
|
XLON
|
|
1034
|
787.80
|
15:05:30
|
XLON
|
|
1043
|
787.80
|
15:05:57
|
XLON
|
|
996
|
787.00
|
15:06:57
|
XLON
|
|
95
|
788.00
|
15:08:33
|
XLON
|
|
94
|
788.00
|
15:08:33
|
XLON
|
|
89
|
788.00
|
15:08:33
|
XLON
|
|
98
|
788.00
|
15:08:33
|
XLON
|
|
102
|
788.00
|
15:08:33
|
XLON
|
|
100
|
788.40
|
15:09:08
|
XLON
|
|
888
|
788.60
|
15:09:45
|
XLON
|
|
131
|
788.60
|
15:09:45
|
XLON
|
|
1016
|
788.40
|
15:10:35
|
XLON
|
|
1026
|
788.00
|
15:10:37
|
XLON
|
|
838
|
786.80
|
15:11:30
|
XLON
|
|
873
|
786.20
|
15:12:11
|
XLON
|
|
154
|
786.20
|
15:14:28
|
XLON
|
|
311
|
786.20
|
15:14:28
|
XLON
|
|
527
|
786.20
|
15:14:28
|
XLON
|
|
721
|
786.20
|
15:14:51
|
XLON
|
|
983
|
786.40
|
15:15:16
|
XLON
|
|
1015
|
785.80
|
15:15:47
|
XLON
|
|
963
|
786.00
|
15:18:12
|
XLON
|
|
99
|
786.00
|
15:18:13
|
XLON
|
|
37
|
786.00
|
15:18:13
|
XLON
|
|
37
|
786.00
|
15:18:13
|
XLON
|
|
11
|
786.00
|
15:18:13
|
XLON
|
|
127
|
786.00
|
15:18:13
|
XLON
|
|
105
|
786.00
|
15:18:13
|
XLON
|
|
90
|
786.00
|
15:18:13
|
XLON
|
|
95
|
786.00
|
15:18:13
|
XLON
|
|
859
|
785.80
|
15:18:15
|
XLON
|
|
692
|
785.80
|
15:20:21
|
XLON
|
|
308
|
785.80
|
15:20:21
|
XLON
|
|
894
|
785.80
|
15:20:55
|
XLON
|
|
1023
|
785.60
|
15:20:56
|
XLON
|
|
1008
|
787.00
|
15:22:03
|
XLON
|
|
989
|
789.00
|
15:23:34
|
XLON
|
|
955
|
789.00
|
15:24:42
|
XLON
|
|
92
|
789.40
|
15:26:18
|
XLON
|
|
305
|
789.40
|
15:26:18
|
XLON
|
|
427
|
789.40
|
15:26:18
|
XLON
|
|
85
|
789.40
|
15:26:18
|
XLON
|
|
921
|
789.20
|
15:26:29
|
XLON
|
|
946
|
790.00
|
15:27:54
|
XLON
|
|
918
|
790.00
|
15:27:54
|
XLON
|
|
945
|
790.00
|
15:30:19
|
XLON
|
|
208
|
790.00
|
15:30:19
|
XLON
|
|
717
|
790.00
|
15:30:19
|
XLON
|
|
862
|
789.40
|
15:31:48
|
XLON
|
|
933
|
789.20
|
15:31:55
|
XLON
|
|
198
|
789.60
|
15:35:09
|
XLON
|
|
1872
|
789.60
|
15:35:09
|
XLON
|
|
198
|
789.60
|
15:35:09
|
XLON
|
|
1198
|
790.00
|
15:36:35
|
XLON
|
|
875
|
790.60
|
15:37:50
|
XLON
|
|
218
|
790.60
|
15:38:01
|
XLON
|
|
550
|
790.60
|
15:38:01
|
XLON
|
|
104
|
790.60
|
15:38:01
|
XLON
|
|
112
|
790.60
|
15:38:01
|
XLON
|
|
2
|
790.40
|
15:38:01
|
XLON
|
|
69
|
790.40
|
15:38:01
|
XLON
|
|
1011
|
790.20
|
15:38:07
|
XLON
|
|
1016
|
789.00
|
15:39:37
|
XLON
|
|
315
|
789.80
|
15:41:19
|
XLON
|
|
766
|
789.80
|
15:41:19
|
XLON
|
|
819
|
790.20
|
15:41:44
|
XLON
|
|
550
|
790.40
|
15:42:59
|
XLON
|
|
114
|
790.40
|
15:43:00
|
XLON
|
|
1020
|
790.20
|
15:43:03
|
XLON
|
|
913
|
790.00
|
15:43:03
|
XLON
|
|
1025
|
790.00
|
15:45:05
|
XLON
|
|
968
|
790.00
|
15:45:32
|
XLON
|
|
550
|
790.00
|
15:45:32
|
XLON
|
|
937
|
789.80
|
15:47:21
|
XLON
|
|
16
|
789.80
|
15:47:21
|
XLON
|
|
921
|
789.80
|
15:47:21
|
XLON
|
|
1346
|
790.20
|
15:49:22
|
XLON
|
|
188
|
790.00
|
15:49:22
|
XLON
|
|
200
|
790.20
|
15:49:22
|
XLON
|
|
501
|
790.20
|
15:49:22
|
XLON
|
|
250
|
790.20
|
15:49:22
|
XLON
|
|
100
|
790.20
|
15:49:22
|
XLON
|
|
196
|
790.00
|
15:50:39
|
XLON
|
|
873
|
790.00
|
15:50:39
|
XLON
|
|
871
|
790.00
|
15:51:39
|
XLON
|
|
1016
|
789.80
|
15:51:39
|
XLON
|
|
421
|
788.40
|
15:53:01
|
XLON
|
|
491
|
788.40
|
15:53:01
|
XLON
|
|
50
|
788.60
|
15:53:12
|
XLON
|
|
222
|
788.60
|
15:53:12
|
XLON
|
|
190
|
788.60
|
15:54:19
|
XLON
|
|
74
|
788.60
|
15:54:19
|
XLON
|
|
16
|
788.60
|
15:54:19
|
XLON
|
|
200
|
788.60
|
15:54:19
|
XLON
|
|
74
|
788.60
|
15:54:19
|
XLON
|
|
16
|
788.60
|
15:54:19
|
XLON
|
|
96
|
788.40
|
15:54:19
|
XLON
|
|
150
|
788.40
|
15:54:19
|
XLON
|
|
1086
|
788.40
|
15:54:30
|
XLON
|
|
42
|
787.80
|
15:55:08
|
XLON
|
|
50
|
787.80
|
15:55:08
|
XLON
|
|
46
|
787.80
|
15:55:08
|
XLON
|
|
16
|
787.80
|
15:55:08
|
XLON
|
|
39
|
787.80
|
15:55:08
|
XLON
|
|
251
|
787.60
|
15:55:11
|
XLON
|
|
665
|
787.60
|
15:55:11
|
XLON
|
|
902
|
788.20
|
15:57:30
|
XLON
|
|
126
|
788.20
|
15:57:30
|
XLON
|
|
331
|
788.20
|
15:57:30
|
XLON
|
|
421
|
788.20
|
15:57:30
|
XLON
|
|
175
|
788.20
|
15:57:32
|
XLON
|
|
150
|
788.20
|
15:57:32
|
XLON
|
|
1311
|
788.40
|
15:58:05
|
XLON
|
|
22
|
787.60
|
15:59:38
|
XLON
|
|
277
|
787.60
|
15:59:38
|
XLON
|
|
44
|
787.60
|
15:59:38
|
XLON
|
|
13
|
787.60
|
15:59:38
|
XLON
|
|
23
|
787.60
|
15:59:38
|
XLON
|
|
23
|
787.60
|
15:59:38
|
XLON
|
|
38
|
787.60
|
15:59:38
|
XLON
|
|
38
|
787.60
|
15:59:38
|
XLON
|
|
38
|
787.60
|
15:59:38
|
XLON
|
|
227
|
787.40
|
15:59:57
|
XLON
|
|
492
|
787.40
|
15:59:57
|
XLON
|
|
522
|
787.40
|
15:59:57
|
XLON
|
|
1031
|
787.00
|
16:00:03
|
XLON
|
|
229
|
787.20
|
16:02:59
|
XLON
|
|
945
|
787.20
|
16:02:59
|
XLON
|
|
1039
|
787.20
|
16:02:59
|
XLON
|
|
920
|
787.20
|
16:02:59
|
XLON
|
|
215
|
787.20
|
16:02:59
|
XLON
|
|
839
|
787.20
|
16:02:59
|
XLON
|
|
399
|
787.20
|
16:02:59
|
XLON
|
|
240
|
787.20
|
16:02:59
|
XLON
|
|
305
|
787.20
|
16:02:59
|
XLON
|
|
103
|
786.20
|
16:04:00
|
XLON
|
|
105
|
786.20
|
16:04:00
|
XLON
|
|
300
|
786.20
|
16:04:00
|
XLON
|
|
87
|
786.20
|
16:04:00
|
XLON
|
|
192
|
786.20
|
16:04:00
|
XLON
|
|
80
|
786.20
|
16:04:00
|
XLON
|
|
349
|
786.00
|
16:05:00
|
XLON
|
|
300
|
786.00
|
16:05:00
|
XLON
|
|
518
|
786.00
|
16:05:00
|
XLON
|
|
860
|
786.00
|
16:05:00
|
XLON
|
|
361
|
785.60
|
16:05:29
|
XLON
|
|
547
|
785.60
|
16:05:29
|
XLON
|
|
277
|
784.80
|
16:06:29
|
XLON
|
|
300
|
784.80
|
16:06:29
|
XLON
|
|
183
|
784.80
|
16:06:31
|
XLON
|
|
54
|
784.80
|
16:06:31
|
XLON
|
|
137
|
784.80
|
16:06:31
|
XLON
|
|
96
|
784.80
|
16:06:31
|
XLON
|
|
97
|
784.80
|
16:06:31
|
XLON
|
|
88
|
784.80
|
16:06:31
|
XLON
|
|
300
|
784.80
|
16:06:31
|
XLON
|
|
95
|
785.20
|
16:07:08
|
XLON
|
|
89
|
785.40
|
16:07:08
|
XLON
|
|
92
|
785.40
|
16:07:08
|
XLON
|
|
103
|
785.40
|
16:07:08
|
XLON
|
|
228
|
785.40
|
16:07:08
|
XLON
|
|
151
|
785.40
|
16:07:08
|
XLON
|
|
540
|
785.40
|
16:07:08
|
XLON
|
|
4
|
785.20
|
16:08:08
|
XLON
|
|
97
|
785.40
|
16:08:08
|
XLON
|
|
87
|
785.40
|
16:08:08
|
XLON
|
|
94
|
785.40
|
16:08:08
|
XLON
|
|
300
|
785.40
|
16:08:08
|
XLON
|
|
188
|
785.40
|
16:08:08
|
XLON
|
|
551
|
785.40
|
16:08:08
|
XLON
|
|
228
|
785.40
|
16:08:08
|
XLON
|
|
893
|
784.80
|
16:09:00
|
XLON
|
|
177
|
784.80
|
16:09:00
|
XLON
|
|
122
|
785.80
|
16:11:10
|
XLON
|
|
1682
|
785.80
|
16:11:10
|
XLON
|
|
4
|
785.80
|
16:11:10
|
XLON
|
|
1001
|
785.80
|
16:11:10
|
XLON
|
|
207
|
785.80
|
16:11:10
|
XLON
|
|
37
|
786.00
|
16:11:23
|
XLON
|
|
1863
|
786.00
|
16:12:16
|
XLON
|
|
540
|
786.00
|
16:12:16
|
XLON
|
|
550
|
786.00
|
16:12:16
|
XLON
|
|
169
|
786.00
|
16:12:16
|
XLON
|
|
250
|
786.00
|
16:12:16
|
XLON
|
|
300
|
786.00
|
16:12:16
|
XLON
|
|
196
|
786.00
|
16:12:16
|
XLON
|
|
147
|
786.20
|
16:12:47
|
XLON
|
|
976
|
786.40
|
16:13:51
|
XLON
|
|
1021
|
786.40
|
16:13:51
|
XLON
|
|
184
|
786.40
|
16:13:51
|
XLON
|
|
270
|
786.40
|
16:13:51
|
XLON
|
|
294
|
786.20
|
16:14:38
|
XLON
|
|
575
|
786.20
|
16:14:38
|
XLON
|
|
242
|
786.40
|
16:15:10
|
XLON
|
|
851
|
786.40
|
16:15:10
|
XLON
|
|
145
|
786.40
|
16:15:10
|
XLON
|
|
26
|
786.40
|
16:15:10
|
XLON
|
|
320
|
786.40
|
16:15:10
|
XLON
|
|
88
|
786.40
|
16:15:10
|
XLON
|
|
100
|
786.40
|
16:15:10
|
XLON
|
|
228
|
786.40
|
16:16:10
|
XLON
|
|
1257
|
786.40
|
16:16:10
|
XLON
|
|
105
|
786.40
|
16:16:23
|
XLON
|
|
103
|
786.40
|
16:16:24
|
XLON
|
|
480
|
786.40
|
16:16:24
|
XLON
|
|
1013
|
786.20
|
16:16:25
|
XLON
|
|
185
|
785.40
|
16:18:04
|
XLON
|
|
1539
|
785.40
|
16:18:04
|
XLON
|
|
290
|
785.40
|
16:18:04
|
XLON
|
|
228
|
785.40
|
16:18:04
|
XLON
|
|
857
|
785.20
|
16:19:15
|
XLON
|
|
280
|
785.40
|
16:19:41
|
XLON
|
|
300
|
785.40
|
16:19:41
|
XLON
|
|
26
|
785.40
|
16:19:41
|
XLON
|
|
40
|
785.40
|
16:19:41
|
XLON
|
|
91
|
785.40
|
16:19:41
|
XLON
|
|
119
|
785.40
|
16:19:41
|
XLON
|
|
490
|
785.40
|
16:19:41
|
XLON
|
|
92
|
785.40
|
16:19:41
|
XLON
|
|
94
|
785.40
|
16:19:41
|
XLON
|
|
119
|
785.40
|
16:19:41
|
XLON
|
|
119
|
785.40
|
16:19:41
|
XLON
|
|
490
|
785.40
|
16:19:41
|
XLON
|
|
148
|
785.20
|
16:19:41
|
XLON
|
|
258
|
785.20
|
16:19:41
|
XLON
|
|
497
|
785.20
|
16:19:43
|
XLON
|
|
88
|
785.40
|
16:20:22
|
XLON
|
|
103
|
785.40
|
16:20:22
|
XLON
|
|
25
|
785.40
|
16:20:24
|
XLON
|
|
1038
|
785.20
|
16:21:24
|
XLON
|
|
186
|
785.20
|
16:21:24
|
XLON
|
|
400
|
785.20
|
16:21:24
|
XLON
|
|
141
|
785.20
|
16:21:24
|
XLON
|
|
592
|
785.20
|
16:21:25
|
XLON
|
|
321
|
785.20
|
16:21:26
|
XLON
|
|
481
|
785.20
|
16:21:26
|
XLON
|
|
84
|
785.20
|
16:21:55
|
XLON
|
|
414
|
785.20
|
16:21:55
|
XLON
|
|
857
|
785.20
|
16:22:02
|
XLON
|
|
1197
|
785.20
|
16:23:48
|
XLON
|
|
95
|
785.20
|
16:23:48
|
XLON
|
|
2062
|
785.20
|
16:23:48
|
XLON
|
|
969
|
785.20
|
16:23:48
|
XLON
|
|
137
|
785.40
|
16:24:01
|
XLON
|
|
581
|
785.40
|
16:24:01
|
XLON
|
|
300
|
785.40
|
16:24:16
|
XLON
|
|
42
|
785.40
|
16:24:16
|
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
POSTJMRTMTBMBJA
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Jan 2025 to Feb 2025
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Feb 2024 to Feb 2025
