[ADVERT]
Share Name Share Symbol Market Type Share ISIN Share Description
Auto Trader Group Plc LSE:AUTO London Ordinary Share GB00BVYVFW23 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -7.60 -1.02% 734.20 737.20 737.80 751.40 735.80 741.20 2,190,847 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 262.8 157.4 13.2 55.5 7,093

Auto Trader Group plc Transaction in Own Shares

27/09/2021 6:03pm

UK Regulatory (RNS & others)


Auto Trader (LSE:AUTO)
Historical Stock Chart


From Sep 2021 to Dec 2021

Click Here for more Auto Trader Charts.

TIDMAUTO

RNS Number : 1311N

Auto Trader Group plc

27 September 2021

27 September 2021

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

Auto Trader Group plc Transaction in Own Shares

Auto Trader Group plc (the "Company") announces that on 27 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 593.4383 per share:

 
  Number of ordinary shares purchased:      410,000 
  Highest purchase price paid per share:    612.8000p 
  Lowest purchase price paid per share:     590.2000p 
 

Following the above transaction, the Company has 956,361,336 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 952,235,065 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 price   Time of transaction   Execution venue 
     purchased         (per share) 
       188               612.80              08:28:21              XLON 
                   ------------------  --------------------  ---------------- 
       144               612.80              08:29:14              XLON 
                   ------------------  --------------------  ---------------- 
       346               612.40              08:30:22              XLON 
                   ------------------  --------------------  ---------------- 
       392               611.20              08:34:19              XLON 
                   ------------------  --------------------  ---------------- 
       332               610.60              08:36:40              XLON 
                   ------------------  --------------------  ---------------- 
        87               610.20              08:36:51              XLON 
                   ------------------  --------------------  ---------------- 
       474               610.20              08:36:51              XLON 
                   ------------------  --------------------  ---------------- 
       546               610.00              08:37:13              XLON 
                   ------------------  --------------------  ---------------- 
       384               608.80              08:42:39              XLON 
                   ------------------  --------------------  ---------------- 
       372               608.80              08:45:35              XLON 
                   ------------------  --------------------  ---------------- 
       658               608.80              08:45:35              XLON 
                   ------------------  --------------------  ---------------- 
       497               608.00              08:48:24              XLON 
                   ------------------  --------------------  ---------------- 
       157               608.40              08:50:04              XLON 
                   ------------------  --------------------  ---------------- 
       400               608.40              08:50:04              XLON 
                   ------------------  --------------------  ---------------- 
        40               608.00              08:51:29              XLON 
                   ------------------  --------------------  ---------------- 
       574               608.00              08:51:29              XLON 
                   ------------------  --------------------  ---------------- 
       619               608.20              08:54:29              XLON 
                   ------------------  --------------------  ---------------- 
       359               607.40              08:55:31              XLON 
                   ------------------  --------------------  ---------------- 
       532               607.60              08:57:04              XLON 
                   ------------------  --------------------  ---------------- 
       513               607.00              08:59:15              XLON 
                   ------------------  --------------------  ---------------- 
       250               608.00              09:00:54              XLON 
                   ------------------  --------------------  ---------------- 
        19               607.60              09:01:07              XLON 
                   ------------------  --------------------  ---------------- 
       203               607.60              09:01:07              XLON 
                   ------------------  --------------------  ---------------- 
        83               607.40              09:01:58              XLON 
                   ------------------  --------------------  ---------------- 
       326               607.40              09:01:58              XLON 
                   ------------------  --------------------  ---------------- 
       400               607.40              09:01:58              XLON 
                   ------------------  --------------------  ---------------- 
       1320              607.40              09:01:58              XLON 
                   ------------------  --------------------  ---------------- 
        45               606.80              09:03:05              XLON 
                   ------------------  --------------------  ---------------- 
       325               606.80              09:03:05              XLON 
                   ------------------  --------------------  ---------------- 
       164               606.60              09:04:05              XLON 
                   ------------------  --------------------  ---------------- 
       173               606.60              09:04:05              XLON 
                   ------------------  --------------------  ---------------- 
       400               606.40              09:06:14              XLON 
                   ------------------  --------------------  ---------------- 
        66               606.40              09:08:22              XLON 
                   ------------------  --------------------  ---------------- 
       281               606.40              09:08:22              XLON 
                   ------------------  --------------------  ---------------- 
        53               606.40              09:09:22              XLON 
                   ------------------  --------------------  ---------------- 
       126               606.40              09:09:22              XLON 
                   ------------------  --------------------  ---------------- 
       112               606.40              09:09:24              XLON 
                   ------------------  --------------------  ---------------- 
       475               606.20              09:09:52              XLON 
                   ------------------  --------------------  ---------------- 
       452               605.80              09:10:07              XLON 
                   ------------------  --------------------  ---------------- 
       367               605.00              09:11:26              XLON 
                   ------------------  --------------------  ---------------- 
       310               604.00              09:17:03              XLON 
                   ------------------  --------------------  ---------------- 
       900               604.00              09:17:03              XLON 
                   ------------------  --------------------  ---------------- 
       501               604.00              09:18:02              XLON 
                   ------------------  --------------------  ---------------- 
       517               603.80              09:18:52              XLON 
                   ------------------  --------------------  ---------------- 
       475               603.40              09:19:58              XLON 
                   ------------------  --------------------  ---------------- 
       438               603.40              09:22:02              XLON 
                   ------------------  --------------------  ---------------- 
       394               602.60              09:24:24              XLON 
                   ------------------  --------------------  ---------------- 
        1                602.20              09:26:02              XLON 
                   ------------------  --------------------  ---------------- 
       410               602.20              09:26:02              XLON 
                   ------------------  --------------------  ---------------- 
       467               602.20              09:27:11              XLON 
                   ------------------  --------------------  ---------------- 
       171               601.80              09:28:28              XLON 
                   ------------------  --------------------  ---------------- 
       234               601.80              09:28:28              XLON 
                   ------------------  --------------------  ---------------- 
       369               602.00              09:28:28              XLON 
                   ------------------  --------------------  ---------------- 
       211               601.60              09:32:14              XLON 
                   ------------------  --------------------  ---------------- 
       212               601.60              09:32:14              XLON 
                   ------------------  --------------------  ---------------- 
        50               601.20              09:35:07              XLON 
                   ------------------  --------------------  ---------------- 
       376               601.20              09:35:07              XLON 
                   ------------------  --------------------  ---------------- 
       524               601.40              09:39:29              XLON 
                   ------------------  --------------------  ---------------- 
       1137              601.40              09:39:29              XLON 
                   ------------------  --------------------  ---------------- 
       137               601.40              09:39:30              XLON 
                   ------------------  --------------------  ---------------- 
       347               601.20              09:42:02              XLON 
                   ------------------  --------------------  ---------------- 
       353               601.00              09:42:15              XLON 
                   ------------------  --------------------  ---------------- 
       653               600.80              09:45:10              XLON 
                   ------------------  --------------------  ---------------- 
        92               600.20              09:51:08              XLON 
                   ------------------  --------------------  ---------------- 
       425               600.20              09:51:08              XLON 
                   ------------------  --------------------  ---------------- 
       400               600.00              09:52:02              XLON 
                   ------------------  --------------------  ---------------- 
       486               599.80              09:52:02              XLON 
                   ------------------  --------------------  ---------------- 
       386               600.00              09:52:08              XLON 
                   ------------------  --------------------  ---------------- 
       400               599.80              09:53:17              XLON 
                   ------------------  --------------------  ---------------- 
       1045              600.00              09:54:10              XLON 
                   ------------------  --------------------  ---------------- 
       210               600.20              09:58:03              XLON 
                   ------------------  --------------------  ---------------- 
       267               600.20              09:58:03              XLON 
                   ------------------  --------------------  ---------------- 
       472               600.00              09:58:10              XLON 
                   ------------------  --------------------  ---------------- 
       483               599.40              09:59:52              XLON 
                   ------------------  --------------------  ---------------- 
        77               599.60              10:01:31              XLON 
                   ------------------  --------------------  ---------------- 
       400               599.60              10:01:31              XLON 
                   ------------------  --------------------  ---------------- 
       103               599.20              10:02:02              XLON 
                   ------------------  --------------------  ---------------- 
       261               599.20              10:02:02              XLON 
                   ------------------  --------------------  ---------------- 
       173               599.00              10:02:10              XLON 
                   ------------------  --------------------  ---------------- 
       650               599.00              10:02:10              XLON 
                   ------------------  --------------------  ---------------- 
       483               598.60              10:05:45              XLON 
                   ------------------  --------------------  ---------------- 
       681               598.60              10:05:45              XLON 
                   ------------------  --------------------  ---------------- 
       125               597.80              10:06:05              XLON 
                   ------------------  --------------------  ---------------- 
       211               597.80              10:06:20              XLON 
                   ------------------  --------------------  ---------------- 
       342               598.00              10:07:45              XLON 
                   ------------------  --------------------  ---------------- 
       459               597.80              10:08:05              XLON 
                   ------------------  --------------------  ---------------- 
       497               597.60              10:08:11              XLON 
                   ------------------  --------------------  ---------------- 
       110               598.20              10:15:56              XLON 
                   ------------------  --------------------  ---------------- 
       266               598.20              10:15:56              XLON 
                   ------------------  --------------------  ---------------- 
       914               598.20              10:15:56              XLON 
                   ------------------  --------------------  ---------------- 
       207               598.60              10:21:02              XLON 
                   ------------------  --------------------  ---------------- 
       410               598.60              10:21:02              XLON 
                   ------------------  --------------------  ---------------- 
       375               598.60              10:25:02              XLON 
                   ------------------  --------------------  ---------------- 
       175               599.40              10:26:01              XLON 
                   ------------------  --------------------  ---------------- 
       1107              599.40              10:26:56              XLON 
                   ------------------  --------------------  ---------------- 
       538               599.00              10:27:41              XLON 
                   ------------------  --------------------  ---------------- 
       535               598.60              10:28:47              XLON 
                   ------------------  --------------------  ---------------- 
       429               597.60              10:30:32              XLON 
                   ------------------  --------------------  ---------------- 
       400               598.00              10:36:06              XLON 
                   ------------------  --------------------  ---------------- 
       331               597.80              10:36:45              XLON 
                   ------------------  --------------------  ---------------- 
       336               598.20              10:40:51              XLON 
                   ------------------  --------------------  ---------------- 
       608               598.20              10:40:54              XLON 
                   ------------------  --------------------  ---------------- 
       387               597.20              10:53:43              XLON 
                   ------------------  --------------------  ---------------- 
       458               596.80              10:54:34              XLON 
                   ------------------  --------------------  ---------------- 
       377               595.80              10:58:42              XLON 
                   ------------------  --------------------  ---------------- 
       554               596.60              11:08:27              XLON 
                   ------------------  --------------------  ---------------- 
       243               596.20              11:16:33              XLON 
                   ------------------  --------------------  ---------------- 
       277               596.20              11:16:33              XLON 
                   ------------------  --------------------  ---------------- 
       442               596.00              11:17:02              XLON 
                   ------------------  --------------------  ---------------- 
       466               596.00              11:18:50              XLON 
                   ------------------  --------------------  ---------------- 
       681               595.80              11:18:50              XLON 
                   ------------------  --------------------  ---------------- 
       417               596.60              11:29:29              XLON 
                   ------------------  --------------------  ---------------- 
       614               596.60              11:29:29              XLON 
                   ------------------  --------------------  ---------------- 
       348               596.20              11:30:56              XLON 
                   ------------------  --------------------  ---------------- 
       504               595.80              11:32:42              XLON 
                   ------------------  --------------------  ---------------- 
        58               595.20              11:34:14              XLON 
                   ------------------  --------------------  ---------------- 
       274               595.20              11:34:14              XLON 
                   ------------------  --------------------  ---------------- 
       348               594.60              11:37:56              XLON 
                   ------------------  --------------------  ---------------- 
       412               594.60              11:45:11              XLON 
                   ------------------  --------------------  ---------------- 
        36               594.20              11:53:53              XLON 
                   ------------------  --------------------  ---------------- 
       400               594.20              11:53:53              XLON 
                   ------------------  --------------------  ---------------- 
       548               594.20              11:53:53              XLON 
                   ------------------  --------------------  ---------------- 
       132               593.80              11:55:02              XLON 
                   ------------------  --------------------  ---------------- 
       586               593.80              11:55:02              XLON 
                   ------------------  --------------------  ---------------- 
       471               593.80              11:57:34              XLON 
                   ------------------  --------------------  ---------------- 
       208               594.20              11:59:23              XLON 
                   ------------------  --------------------  ---------------- 
       991               594.20              11:59:23              XLON 
                   ------------------  --------------------  ---------------- 
       148               594.80              12:00:36              XLON 
                   ------------------  --------------------  ---------------- 
       153               594.80              12:00:36              XLON 
                   ------------------  --------------------  ---------------- 
       116               594.80              12:00:38              XLON 
                   ------------------  --------------------  ---------------- 
       268               594.80              12:00:38              XLON 
                   ------------------  --------------------  ---------------- 
       475               594.60              12:00:40              XLON 
                   ------------------  --------------------  ---------------- 
       422               594.60              12:00:47              XLON 
                   ------------------  --------------------  ---------------- 
       362               594.60              12:02:04              XLON 
                   ------------------  --------------------  ---------------- 
       381               594.00              12:03:48              XLON 
                   ------------------  --------------------  ---------------- 
       122               593.60              12:08:05              XLON 
                   ------------------  --------------------  ---------------- 
       240               593.60              12:08:05              XLON 
                   ------------------  --------------------  ---------------- 
       367               593.40              12:08:53              XLON 
                   ------------------  --------------------  ---------------- 
       667               593.60              12:11:06              XLON 
                   ------------------  --------------------  ---------------- 
        89               594.00              12:13:33              XLON 
                   ------------------  --------------------  ---------------- 
       214               594.00              12:13:33              XLON 
                   ------------------  --------------------  ---------------- 
       268               594.00              12:13:33              XLON 
                   ------------------  --------------------  ---------------- 
       705               594.00              12:13:55              XLON 
                   ------------------  --------------------  ---------------- 
       268               594.00              12:14:21              XLON 
                   ------------------  --------------------  ---------------- 
        12               594.00              12:14:36              XLON 
                   ------------------  --------------------  ---------------- 
       269               594.00              12:14:36              XLON 
                   ------------------  --------------------  ---------------- 
       475               593.60              12:15:07              XLON 
                   ------------------  --------------------  ---------------- 
       927               593.40              12:18:22              XLON 
                   ------------------  --------------------  ---------------- 
       1126              593.40              12:18:22              XLON 
                   ------------------  --------------------  ---------------- 
        56               593.40              12:18:24              XLON 
                   ------------------  --------------------  ---------------- 
       101               593.40              12:18:24              XLON 
                   ------------------  --------------------  ---------------- 
       206               593.40              12:18:24              XLON 
                   ------------------  --------------------  ---------------- 
       269               593.40              12:18:24              XLON 
                   ------------------  --------------------  ---------------- 
       400               593.40              12:18:24              XLON 
                   ------------------  --------------------  ---------------- 
        68               592.60              12:20:44              XLON 
                   ------------------  --------------------  ---------------- 
       195               592.40              12:20:44              XLON 
                   ------------------  --------------------  ---------------- 
       298               592.40              12:20:44              XLON 
                   ------------------  --------------------  ---------------- 
       361               592.60              12:20:44              XLON 
                   ------------------  --------------------  ---------------- 
        9                592.40              12:21:02              XLON 
                   ------------------  --------------------  ---------------- 
       139               592.20              12:21:02              XLON 
                   ------------------  --------------------  ---------------- 
       145               592.20              12:21:02              XLON 
                   ------------------  --------------------  ---------------- 
       191               592.20              12:21:02              XLON 
                   ------------------  --------------------  ---------------- 
       265               592.40              12:21:02              XLON 
                   ------------------  --------------------  ---------------- 
       1114              592.40              12:21:02              XLON 
                   ------------------  --------------------  ---------------- 
       164               591.80              12:23:08              XLON 
                   ------------------  --------------------  ---------------- 
       400               592.20              12:24:40              XLON 
                   ------------------  --------------------  ---------------- 
       798               592.00              12:25:11              XLON 
                   ------------------  --------------------  ---------------- 
       365               592.00              12:25:14              XLON 
                   ------------------  --------------------  ---------------- 
       104               592.40              12:28:20              XLON 
                   ------------------  --------------------  ---------------- 
       269               592.40              12:28:20              XLON 
                   ------------------  --------------------  ---------------- 
       277               592.40              12:28:20              XLON 
                   ------------------  --------------------  ---------------- 
        23               592.40              12:28:23              XLON 
                   ------------------  --------------------  ---------------- 
       650               592.40              12:28:23              XLON 
                   ------------------  --------------------  ---------------- 
       160               592.20              12:31:48              XLON 
                   ------------------  --------------------  ---------------- 
       794               592.20              12:31:48              XLON 
                   ------------------  --------------------  ---------------- 
       507               592.20              12:35:12              XLON 
                   ------------------  --------------------  ---------------- 
       622               592.00              12:35:12              XLON 
                   ------------------  --------------------  ---------------- 
        17               591.80              12:35:15              XLON 
                   ------------------  --------------------  ---------------- 
       495               591.80              12:35:15              XLON 
                   ------------------  --------------------  ---------------- 
        8                592.00              12:35:20              XLON 
                   ------------------  --------------------  ---------------- 
        13               592.00              12:35:48              XLON 
                   ------------------  --------------------  ---------------- 
        8                592.60              12:37:01              XLON 
                   ------------------  --------------------  ---------------- 
       121               593.20              12:39:07              XLON 
                   ------------------  --------------------  ---------------- 
        52               593.20              12:39:10              XLON 
                   ------------------  --------------------  ---------------- 
        12               593.20              12:39:46              XLON 
                   ------------------  --------------------  ---------------- 
       400               593.20              12:40:15              XLON 
                   ------------------  --------------------  ---------------- 
       481               593.20              12:40:15              XLON 
                   ------------------  --------------------  ---------------- 
        11               593.80              12:41:27              XLON 
                   ------------------  --------------------  ---------------- 
        55               593.80              12:41:27              XLON 
                   ------------------  --------------------  ---------------- 
       268               593.80              12:41:27              XLON 
                   ------------------  --------------------  ---------------- 
       400               593.80              12:41:27              XLON 
                   ------------------  --------------------  ---------------- 
       475               593.60              12:41:27              XLON 
                   ------------------  --------------------  ---------------- 
       619               593.80              12:41:27              XLON 
                   ------------------  --------------------  ---------------- 
       583               594.00              12:42:45              XLON 
                   ------------------  --------------------  ---------------- 
       512               593.00              12:46:08              XLON 
                   ------------------  --------------------  ---------------- 
       429               592.40              12:49:21              XLON 
                   ------------------  --------------------  ---------------- 
       201               592.60              12:51:51              XLON 
                   ------------------  --------------------  ---------------- 
       330               592.60              12:51:51              XLON 
                   ------------------  --------------------  ---------------- 
       293               592.80              12:54:47              XLON 
                   ------------------  --------------------  ---------------- 
       130               593.00              12:58:50              XLON 
                   ------------------  --------------------  ---------------- 
       148               593.00              12:58:50              XLON 
                   ------------------  --------------------  ---------------- 
       257               593.00              12:58:50              XLON 
                   ------------------  --------------------  ---------------- 
       441               593.00              12:58:50              XLON 
                   ------------------  --------------------  ---------------- 
       399               593.20              13:01:41              XLON 
                   ------------------  --------------------  ---------------- 
       845               593.20              13:01:41              XLON 
                   ------------------  --------------------  ---------------- 
       404               593.00              13:03:36              XLON 
                   ------------------  --------------------  ---------------- 
       266               593.20              13:06:27              XLON 
                   ------------------  --------------------  ---------------- 
       376               593.20              13:06:27              XLON 
                   ------------------  --------------------  ---------------- 
       474               592.80              13:10:43              XLON 
                   ------------------  --------------------  ---------------- 
       269               593.40              13:22:04              XLON 
                   ------------------  --------------------  ---------------- 
       400               593.40              13:22:04              XLON 
                   ------------------  --------------------  ---------------- 
       486               593.20              13:22:56              XLON 
                   ------------------  --------------------  ---------------- 
       369               593.00              13:23:10              XLON 
                   ------------------  --------------------  ---------------- 
        9                592.80              13:23:12              XLON 
                   ------------------  --------------------  ---------------- 
       466               592.80              13:23:12              XLON 
                   ------------------  --------------------  ---------------- 
       353               592.60              13:24:29              XLON 
                   ------------------  --------------------  ---------------- 
       365               592.00              13:32:33              XLON 
                   ------------------  --------------------  ---------------- 
       195               592.20              13:32:56              XLON 
                   ------------------  --------------------  ---------------- 
       269               592.20              13:32:56              XLON 
                   ------------------  --------------------  ---------------- 
       203               592.00              13:36:00              XLON 
                   ------------------  --------------------  ---------------- 
       399               592.00              13:36:00              XLON 
                   ------------------  --------------------  ---------------- 
       395               591.80              13:37:23              XLON 
                   ------------------  --------------------  ---------------- 
       333               591.80              13:38:12              XLON 
                   ------------------  --------------------  ---------------- 
       156               592.00              13:38:16              XLON 
                   ------------------  --------------------  ---------------- 
       1033              591.80              13:39:56              XLON 
                   ------------------  --------------------  ---------------- 
       420               592.40              13:40:54              XLON 
                   ------------------  --------------------  ---------------- 
       681               592.40              13:43:00              XLON 
                   ------------------  --------------------  ---------------- 
       958               592.40              13:43:00              XLON 
                   ------------------  --------------------  ---------------- 
       231               592.80              13:44:58              XLON 
                   ------------------  --------------------  ---------------- 
       400               592.80              13:44:58              XLON 
                   ------------------  --------------------  ---------------- 
       177               592.60              13:46:13              XLON 
                   ------------------  --------------------  ---------------- 
       455               592.60              13:46:13              XLON 
                   ------------------  --------------------  ---------------- 
       399               592.40              13:46:51              XLON 
                   ------------------  --------------------  ---------------- 
        17               592.80              13:48:02              XLON 
                   ------------------  --------------------  ---------------- 
        39               592.80              13:48:02              XLON 
                   ------------------  --------------------  ---------------- 
       131               592.80              13:48:02              XLON 
                   ------------------  --------------------  ---------------- 
       400               592.80              13:48:02              XLON 
                   ------------------  --------------------  ---------------- 
       522               593.60              13:50:37              XLON 
                   ------------------  --------------------  ---------------- 
       394               593.40              13:50:54              XLON 
                   ------------------  --------------------  ---------------- 
       441               593.20              13:50:54              XLON 
                   ------------------  --------------------  ---------------- 
       523               593.20              13:50:54              XLON 
                   ------------------  --------------------  ---------------- 
       400               592.80              13:53:24              XLON 
                   ------------------  --------------------  ---------------- 
       365               592.60              13:55:35              XLON 
                   ------------------  --------------------  ---------------- 
       372               592.40              13:56:15              XLON 
                   ------------------  --------------------  ---------------- 
       256               592.60              13:59:25              XLON 
                   ------------------  --------------------  ---------------- 
       650               592.60              13:59:25              XLON 
                   ------------------  --------------------  ---------------- 
       475               592.40              14:00:07              XLON 
                   ------------------  --------------------  ---------------- 
       142               592.40              14:02:26              XLON 
                   ------------------  --------------------  ---------------- 
       941               592.40              14:02:26              XLON 
                   ------------------  --------------------  ---------------- 
       376               592.00              14:04:00              XLON 
                   ------------------  --------------------  ---------------- 
       269               592.00              14:07:08              XLON 
                   ------------------  --------------------  ---------------- 
       327               592.00              14:07:08              XLON 
                   ------------------  --------------------  ---------------- 
        76               592.00              14:07:54              XLON 
                   ------------------  --------------------  ---------------- 
       269               592.00              14:07:54              XLON 
                   ------------------  --------------------  ---------------- 
       269               592.20              14:09:02              XLON 
                   ------------------  --------------------  ---------------- 
        21               592.20              14:10:03              XLON 
                   ------------------  --------------------  ---------------- 
       269               592.20              14:10:03              XLON 
                   ------------------  --------------------  ---------------- 
       271               592.20              14:10:03              XLON 
                   ------------------  --------------------  ---------------- 
       400               592.40              14:16:01              XLON 
                   ------------------  --------------------  ---------------- 
       1012              592.40              14:16:01              XLON 
                   ------------------  --------------------  ---------------- 
       178               592.20              14:17:27              XLON 
                   ------------------  --------------------  ---------------- 
       354               592.20              14:17:32              XLON 
                   ------------------  --------------------  ---------------- 
       475               592.00              14:19:48              XLON 
                   ------------------  --------------------  ---------------- 
        41               592.00              14:19:50              XLON 
                   ------------------  --------------------  ---------------- 
       111               592.00              14:19:50              XLON 
                   ------------------  --------------------  ---------------- 
       269               592.00              14:19:50              XLON 
                   ------------------  --------------------  ---------------- 
       278               592.00              14:19:50              XLON 
                   ------------------  --------------------  ---------------- 
        89               592.00              14:20:06              XLON 
                   ------------------  --------------------  ---------------- 
       564               592.00              14:20:23              XLON 
                   ------------------  --------------------  ---------------- 
       1169              592.00              14:20:23              XLON 
                   ------------------  --------------------  ---------------- 
       400               592.20              14:21:15              XLON 
                   ------------------  --------------------  ---------------- 
        29               592.40              14:22:23              XLON 
                   ------------------  --------------------  ---------------- 
       650               592.40              14:22:23              XLON 
                   ------------------  --------------------  ---------------- 
       287               592.20              14:27:22              XLON 
                   ------------------  --------------------  ---------------- 
       326               593.00              14:29:54              XLON 
                   ------------------  --------------------  ---------------- 
       550               593.00              14:29:54              XLON 
                   ------------------  --------------------  ---------------- 
       2096              593.00              14:30:36              XLON 
                   ------------------  --------------------  ---------------- 
       525               592.80              14:30:37              XLON 
                   ------------------  --------------------  ---------------- 
       271               593.20              14:32:08              XLON 
                   ------------------  --------------------  ---------------- 
       400               593.20              14:32:08              XLON 
                   ------------------  --------------------  ---------------- 
       873               592.80              14:32:14              XLON 
                   ------------------  --------------------  ---------------- 
        8                592.40              14:32:39              XLON 
                   ------------------  --------------------  ---------------- 
       123               592.40              14:32:39              XLON 
                   ------------------  --------------------  ---------------- 
       130               592.40              14:33:01              XLON 
                   ------------------  --------------------  ---------------- 
       269               592.40              14:33:01              XLON 
                   ------------------  --------------------  ---------------- 
       400               592.40              14:33:01              XLON 
                   ------------------  --------------------  ---------------- 
       538               592.40              14:33:01              XLON 
                   ------------------  --------------------  ---------------- 
       876               592.40              14:33:01              XLON 
                   ------------------  --------------------  ---------------- 
       395               591.60              14:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       2591              591.60              14:36:08              XLON 
                   ------------------  --------------------  ---------------- 
       161               591.60              14:36:11              XLON 
                   ------------------  --------------------  ---------------- 
       400               591.60              14:36:11              XLON 
                   ------------------  --------------------  ---------------- 
       209               591.60              14:36:20              XLON 
                   ------------------  --------------------  ---------------- 
       400               591.60              14:36:20              XLON 
                   ------------------  --------------------  ---------------- 
       484               591.60              14:36:20              XLON 
                   ------------------  --------------------  ---------------- 
        8                591.40              14:36:35              XLON 
                   ------------------  --------------------  ---------------- 
       484               591.40              14:36:35              XLON 
                   ------------------  --------------------  ---------------- 
        37               591.20              14:37:06              XLON 
                   ------------------  --------------------  ---------------- 
       160               591.20              14:37:06              XLON 
                   ------------------  --------------------  ---------------- 
       966               591.20              14:37:06              XLON 
                   ------------------  --------------------  ---------------- 
       413               590.80              14:37:11              XLON 
                   ------------------  --------------------  ---------------- 
       255               590.60              14:37:22              XLON 
                   ------------------  --------------------  ---------------- 
       261               590.60              14:37:22              XLON 
                   ------------------  --------------------  ---------------- 
       236               590.80              14:37:46              XLON 
                   ------------------  --------------------  ---------------- 
       280               590.80              14:37:46              XLON 
                   ------------------  --------------------  ---------------- 
       280               590.80              14:37:46              XLON 
                   ------------------  --------------------  ---------------- 
       339               590.80              14:37:46              XLON 
                   ------------------  --------------------  ---------------- 
       400               590.80              14:37:46              XLON 
                   ------------------  --------------------  ---------------- 
       400               590.80              14:37:46              XLON 
                   ------------------  --------------------  ---------------- 
       650               590.80              14:37:46              XLON 
                   ------------------  --------------------  ---------------- 
       400               590.80              14:37:54              XLON 
                   ------------------  --------------------  ---------------- 
       400               590.80              14:37:57              XLON 
                   ------------------  --------------------  ---------------- 
       354               590.60              14:38:30              XLON 
                   ------------------  --------------------  ---------------- 
       369               590.60              14:41:42              XLON 
                   ------------------  --------------------  ---------------- 
       916               590.60              14:41:42              XLON 
                   ------------------  --------------------  ---------------- 
       1661              590.20              14:41:52              XLON 
                   ------------------  --------------------  ---------------- 
       650               590.40              14:41:59              XLON 
                   ------------------  --------------------  ---------------- 
       437               590.20              14:42:11              XLON 
                   ------------------  --------------------  ---------------- 
       113               590.20              14:42:14              XLON 
                   ------------------  --------------------  ---------------- 
       400               590.20              14:42:14              XLON 
                   ------------------  --------------------  ---------------- 
        55               591.20              14:43:09              XLON 
                   ------------------  --------------------  ---------------- 
       2168              591.20              14:43:22              XLON 
                   ------------------  --------------------  ---------------- 
       606               591.20              14:43:46              XLON 
                   ------------------  --------------------  ---------------- 
       650               591.80              14:44:27              XLON 
                   ------------------  --------------------  ---------------- 
       400               592.20              14:44:54              XLON 
                   ------------------  --------------------  ---------------- 
       241               592.20              14:45:02              XLON 
                   ------------------  --------------------  ---------------- 
       269               592.20              14:45:02              XLON 
                   ------------------  --------------------  ---------------- 
       282               592.20              14:45:02              XLON 
                   ------------------  --------------------  ---------------- 
       400               592.20              14:45:02              XLON 
                   ------------------  --------------------  ---------------- 
       250               592.00              14:46:30              XLON 
                   ------------------  --------------------  ---------------- 
       400               591.80              14:46:30              XLON 
                   ------------------  --------------------  ---------------- 
       460               592.00              14:46:30              XLON 
                   ------------------  --------------------  ---------------- 
       650               591.80              14:46:30              XLON 
                   ------------------  --------------------  ---------------- 
        13               592.60              14:49:15              XLON 
                   ------------------  --------------------  ---------------- 
       388               592.40              14:49:29              XLON 
                   ------------------  --------------------  ---------------- 
       400               592.40              14:49:29              XLON 
                   ------------------  --------------------  ---------------- 
       1732              592.40              14:49:29              XLON 
                   ------------------  --------------------  ---------------- 
        42               592.60              14:50:22              XLON 
                   ------------------  --------------------  ---------------- 
       1015              592.40              14:51:45              XLON 
                   ------------------  --------------------  ---------------- 
        95               592.00              14:51:57              XLON 
                   ------------------  --------------------  ---------------- 
       400               592.00              14:51:57              XLON 
                   ------------------  --------------------  ---------------- 
       576               591.80              14:51:57              XLON 
                   ------------------  --------------------  ---------------- 
       106               591.80              14:52:24              XLON 
                   ------------------  --------------------  ---------------- 
       315               591.80              14:52:24              XLON 
                   ------------------  --------------------  ---------------- 
       140               592.40              14:54:36              XLON 
                   ------------------  --------------------  ---------------- 
       1093              592.20              14:55:11              XLON 
                   ------------------  --------------------  ---------------- 
       101               592.40              14:55:13              XLON 
                   ------------------  --------------------  ---------------- 
       400               592.40              14:55:13              XLON 
                   ------------------  --------------------  ---------------- 
       600               592.20              14:55:13              XLON 
                   ------------------  --------------------  ---------------- 
        69               592.80              15:00:03              XLON 
                   ------------------  --------------------  ---------------- 
        72               592.80              15:00:03              XLON 
                   ------------------  --------------------  ---------------- 
       146               592.80              15:00:03              XLON 
                   ------------------  --------------------  ---------------- 
       188               592.80              15:00:03              XLON 
                   ------------------  --------------------  ---------------- 
       274               593.00              15:00:03              XLON 
                   ------------------  --------------------  ---------------- 
       400               593.00              15:00:03              XLON 
                   ------------------  --------------------  ---------------- 
        42               592.60              15:00:22              XLON 
                   ------------------  --------------------  ---------------- 
       706               592.60              15:00:22              XLON 
                   ------------------  --------------------  ---------------- 
       1169              592.40              15:01:12              XLON 
                   ------------------  --------------------  ---------------- 
       678               592.20              15:01:45              XLON 
                   ------------------  --------------------  ---------------- 
       382               592.00              15:03:02              XLON 
                   ------------------  --------------------  ---------------- 
       1200              591.80              15:04:53              XLON 
                   ------------------  --------------------  ---------------- 
        13               592.00              15:05:12              XLON 
                   ------------------  --------------------  ---------------- 
       253               591.80              15:05:12              XLON 
                   ------------------  --------------------  ---------------- 
       270               592.00              15:05:12              XLON 
                   ------------------  --------------------  ---------------- 
       400               592.00              15:05:12              XLON 
                   ------------------  --------------------  ---------------- 
       469               592.00              15:05:12              XLON 
                   ------------------  --------------------  ---------------- 
       913               591.80              15:05:12              XLON 
                   ------------------  --------------------  ---------------- 
       717               591.40              15:05:45              XLON 
                   ------------------  --------------------  ---------------- 
        14               591.60              15:05:55              XLON 
                   ------------------  --------------------  ---------------- 
       259               592.00              15:06:31              XLON 
                   ------------------  --------------------  ---------------- 
       269               592.00              15:06:31              XLON 
                   ------------------  --------------------  ---------------- 
       270               592.00              15:06:31              XLON 
                   ------------------  --------------------  ---------------- 
       380               592.00              15:06:31              XLON 
                   ------------------  --------------------  ---------------- 
       400               592.00              15:06:31              XLON 
                   ------------------  --------------------  ---------------- 
       400               592.00              15:06:31              XLON 
                   ------------------  --------------------  ---------------- 
       424               592.00              15:06:31              XLON 
                   ------------------  --------------------  ---------------- 
       599               592.00              15:06:31              XLON 
                   ------------------  --------------------  ---------------- 
       124               592.00              15:07:33              XLON 
                   ------------------  --------------------  ---------------- 
       283               592.00              15:07:33              XLON 
                   ------------------  --------------------  ---------------- 
       650               592.00              15:07:33              XLON 
                   ------------------  --------------------  ---------------- 
       164               592.80              15:11:10              XLON 
                   ------------------  --------------------  ---------------- 
       332               592.80              15:11:21              XLON 
                   ------------------  --------------------  ---------------- 
       466               592.60              15:12:23              XLON 
                   ------------------  --------------------  ---------------- 
       615               592.60              15:13:13              XLON 
                   ------------------  --------------------  ---------------- 
       631               592.40              15:14:15              XLON 
                   ------------------  --------------------  ---------------- 
       662               592.40              15:14:37              XLON 
                   ------------------  --------------------  ---------------- 
       1299              592.20              15:15:00              XLON 
                   ------------------  --------------------  ---------------- 
        14               592.40              15:15:24              XLON 
                   ------------------  --------------------  ---------------- 
       187               592.80              15:17:13              XLON 
                   ------------------  --------------------  ---------------- 
       308               592.80              15:17:13              XLON 
                   ------------------  --------------------  ---------------- 
       930               592.80              15:17:13              XLON 
                   ------------------  --------------------  ---------------- 
        11               593.40              15:21:28              XLON 
                   ------------------  --------------------  ---------------- 
        17               593.40              15:21:28              XLON 
                   ------------------  --------------------  ---------------- 
       269               593.40              15:21:28              XLON 
                   ------------------  --------------------  ---------------- 
       284               593.40              15:21:28              XLON 
                   ------------------  --------------------  ---------------- 
       400               593.60              15:23:48              XLON 
                   ------------------  --------------------  ---------------- 
       420               593.60              15:23:48              XLON 
                   ------------------  --------------------  ---------------- 
       660               593.60              15:23:48              XLON 
                   ------------------  --------------------  ---------------- 
       1186              593.60              15:23:48              XLON 
                   ------------------  --------------------  ---------------- 
       2517              593.60              15:23:48              XLON 
                   ------------------  --------------------  ---------------- 
       272               593.60              15:23:51              XLON 
                   ------------------  --------------------  ---------------- 
       333               593.60              15:23:51              XLON 
                   ------------------  --------------------  ---------------- 
       523               593.60              15:25:09              XLON 
                   ------------------  --------------------  ---------------- 
       509               593.40              15:25:36              XLON 
                   ------------------  --------------------  ---------------- 
       257               593.20              15:26:53              XLON 
                   ------------------  --------------------  ---------------- 
       208               593.20              15:27:17              XLON 
                   ------------------  --------------------  ---------------- 
       485               593.20              15:27:46              XLON 
                   ------------------  --------------------  ---------------- 
       475               593.00              15:28:00              XLON 
                   ------------------  --------------------  ---------------- 
       221               592.80              15:28:28              XLON 
                   ------------------  --------------------  ---------------- 
       964               592.80              15:28:28              XLON 
                   ------------------  --------------------  ---------------- 
       341               592.80              15:28:40              XLON 
                   ------------------  --------------------  ---------------- 
       510               593.00              15:28:56              XLON 
                   ------------------  --------------------  ---------------- 
        54               593.00              15:29:48              XLON 
                   ------------------  --------------------  ---------------- 
        76               593.00              15:29:48              XLON 
                   ------------------  --------------------  ---------------- 
       163               592.80              15:30:35              XLON 
                   ------------------  --------------------  ---------------- 
       400               592.80              15:30:35              XLON 
                   ------------------  --------------------  ---------------- 
       400               593.00              15:31:44              XLON 
                   ------------------  --------------------  ---------------- 
       464               593.00              15:31:44              XLON 
                   ------------------  --------------------  ---------------- 
       439               592.80              15:32:01              XLON 
                   ------------------  --------------------  ---------------- 
       1158              592.80              15:32:01              XLON 
                   ------------------  --------------------  ---------------- 
       161               592.60              15:32:07              XLON 
                   ------------------  --------------------  ---------------- 
       396               592.60              15:32:07              XLON 
                   ------------------  --------------------  ---------------- 
       791               592.80              15:34:46              XLON 
                   ------------------  --------------------  ---------------- 
       796               592.80              15:34:46              XLON 
                   ------------------  --------------------  ---------------- 
       1387              592.80              15:34:46              XLON 
                   ------------------  --------------------  ---------------- 
       267               592.80              15:34:49              XLON 
                   ------------------  --------------------  ---------------- 
       290               592.80              15:34:49              XLON 
                   ------------------  --------------------  ---------------- 
       120               592.80              15:34:53              XLON 
                   ------------------  --------------------  ---------------- 
       280               592.80              15:34:53              XLON 
                   ------------------  --------------------  ---------------- 
       468               592.80              15:34:53              XLON 
                   ------------------  --------------------  ---------------- 
       179               592.40              15:36:14              XLON 
                   ------------------  --------------------  ---------------- 
        2                592.80              15:36:35              XLON 
                   ------------------  --------------------  ---------------- 
        4                592.80              15:36:35              XLON 
                   ------------------  --------------------  ---------------- 
       301               592.80              15:36:35              XLON 
                   ------------------  --------------------  ---------------- 
        24               593.40              15:39:18              XLON 
                   ------------------  --------------------  ---------------- 
       269               593.40              15:39:18              XLON 
                   ------------------  --------------------  ---------------- 
       400               593.40              15:39:18              XLON 
                   ------------------  --------------------  ---------------- 
       1190              593.40              15:39:18              XLON 
                   ------------------  --------------------  ---------------- 
       218               593.40              15:39:20              XLON 
                   ------------------  --------------------  ---------------- 
       400               593.40              15:39:20              XLON 
                   ------------------  --------------------  ---------------- 
       433               593.40              15:39:30              XLON 
                   ------------------  --------------------  ---------------- 
        12               593.60              15:40:13              XLON 
                   ------------------  --------------------  ---------------- 
        89               593.60              15:40:13              XLON 
                   ------------------  --------------------  ---------------- 
       174               593.60              15:40:13              XLON 
                   ------------------  --------------------  ---------------- 
       211               593.60              15:40:13              XLON 
                   ------------------  --------------------  ---------------- 
       269               593.60              15:40:13              XLON 
                   ------------------  --------------------  ---------------- 
       272               593.60              15:40:13              XLON 
                   ------------------  --------------------  ---------------- 
       123               593.60              15:40:16              XLON 
                   ------------------  --------------------  ---------------- 
        84               593.40              15:41:29              XLON 
                   ------------------  --------------------  ---------------- 
       2381              593.40              15:41:29              XLON 
                   ------------------  --------------------  ---------------- 
        72               593.00              15:42:55              XLON 
                   ------------------  --------------------  ---------------- 
       253               593.00              15:43:22              XLON 
                   ------------------  --------------------  ---------------- 
       162               593.00              15:45:29              XLON 
                   ------------------  --------------------  ---------------- 
       253               593.00              15:47:22              XLON 
                   ------------------  --------------------  ---------------- 
       311               593.00              15:47:22              XLON 
                   ------------------  --------------------  ---------------- 
       436               593.00              15:47:22              XLON 
                   ------------------  --------------------  ---------------- 
       583               593.00              15:47:22              XLON 
                   ------------------  --------------------  ---------------- 
        24               593.00              15:51:02              XLON 
                   ------------------  --------------------  ---------------- 
       400               593.00              15:51:05              XLON 
                   ------------------  --------------------  ---------------- 
       227               593.00              15:51:13              XLON 
                   ------------------  --------------------  ---------------- 
       317               593.00              15:51:13              XLON 
                   ------------------  --------------------  ---------------- 
       462               593.00              15:51:13              XLON 
                   ------------------  --------------------  ---------------- 
       475               592.80              15:51:23              XLON 
                   ------------------  --------------------  ---------------- 
       205               592.80              15:51:25              XLON 
                   ------------------  --------------------  ---------------- 
       270               593.00              15:54:31              XLON 
                   ------------------  --------------------  ---------------- 
       3191              592.80              15:55:59              XLON 
                   ------------------  --------------------  ---------------- 
        10               593.40              15:59:18              XLON 
                   ------------------  --------------------  ---------------- 
        13               593.40              15:59:23              XLON 
                   ------------------  --------------------  ---------------- 
       214               593.40              15:59:32              XLON 
                   ------------------  --------------------  ---------------- 
       268               593.40              15:59:32              XLON 
                   ------------------  --------------------  ---------------- 
       996               593.40              15:59:34              XLON 
                   ------------------  --------------------  ---------------- 
        61               593.40              15:59:37              XLON 
                   ------------------  --------------------  ---------------- 
       400               593.40              15:59:40              XLON 
                   ------------------  --------------------  ---------------- 
       400               593.40              15:59:43              XLON 
                   ------------------  --------------------  ---------------- 
       281               593.40              16:00:04              XLON 
                   ------------------  --------------------  ---------------- 
       127               593.40              16:00:07              XLON 
                   ------------------  --------------------  ---------------- 
       475               593.20              16:00:10              XLON 
                   ------------------  --------------------  ---------------- 
       386               593.20              16:00:16              XLON 
                   ------------------  --------------------  ---------------- 
        2                593.20              16:00:20              XLON 
                   ------------------  --------------------  ---------------- 
       260               593.20              16:00:20              XLON 
                   ------------------  --------------------  ---------------- 
       1214              593.20              16:00:20              XLON 
                   ------------------  --------------------  ---------------- 
       390               593.40              16:01:59              XLON 
                   ------------------  --------------------  ---------------- 
       1287              593.40              16:01:59              XLON 
                   ------------------  --------------------  ---------------- 
        68               593.40              16:02:02              XLON 
                   ------------------  --------------------  ---------------- 
        53               593.40              16:02:05              XLON 
                   ------------------  --------------------  ---------------- 
       453               593.40              16:02:05              XLON 
                   ------------------  --------------------  ---------------- 
       944               593.80              16:04:03              XLON 
                   ------------------  --------------------  ---------------- 
       307               593.80              16:05:23              XLON 
                   ------------------  --------------------  ---------------- 
       1006              593.80              16:05:23              XLON 
                   ------------------  --------------------  ---------------- 
       3805              593.80              16:05:23              XLON 
                   ------------------  --------------------  ---------------- 
       109               593.80              16:05:38              XLON 
                   ------------------  --------------------  ---------------- 
       1799              593.80              16:05:38              XLON 
                   ------------------  --------------------  ---------------- 
       268               594.00              16:06:58              XLON 
                   ------------------  --------------------  ---------------- 
       268               594.00              16:06:58              XLON 
                   ------------------  --------------------  ---------------- 
       1570              594.00              16:06:58              XLON 
                   ------------------  --------------------  ---------------- 
       149               594.00              16:07:01              XLON 
                   ------------------  --------------------  ---------------- 
       430               594.00              16:07:01              XLON 
                   ------------------  --------------------  ---------------- 
        13               593.80              16:07:14              XLON 
                   ------------------  --------------------  ---------------- 
        14               593.80              16:07:14              XLON 
                   ------------------  --------------------  ---------------- 
       450               593.80              16:07:14              XLON 
                   ------------------  --------------------  ---------------- 
       550               593.80              16:07:14              XLON 
                   ------------------  --------------------  ---------------- 
       370               594.00              16:07:33              XLON 
                   ------------------  --------------------  ---------------- 
       400               594.00              16:07:33              XLON 
                   ------------------  --------------------  ---------------- 
       400               594.00              16:07:38              XLON 
                   ------------------  --------------------  ---------------- 
       400               594.00              16:07:50              XLON 
                   ------------------  --------------------  ---------------- 
       400               593.60              16:09:47              XLON 
                   ------------------  --------------------  ---------------- 
       605               593.60              16:09:47              XLON 
                   ------------------  --------------------  ---------------- 
       614               593.60              16:09:47              XLON 
                   ------------------  --------------------  ---------------- 
       275               593.60              16:10:00              XLON 
                   ------------------  --------------------  ---------------- 
       275               593.60              16:10:00              XLON 
                   ------------------  --------------------  ---------------- 
       397               593.60              16:10:00              XLON 
                   ------------------  --------------------  ---------------- 
        84               593.60              16:10:14              XLON 
                   ------------------  --------------------  ---------------- 
       400               593.60              16:10:14              XLON 
                   ------------------  --------------------  ---------------- 
        53               593.60              16:11:07              XLON 
                   ------------------  --------------------  ---------------- 
       234               593.60              16:11:07              XLON 
                   ------------------  --------------------  ---------------- 
       271               593.60              16:11:07              XLON 
                   ------------------  --------------------  ---------------- 
       185               593.60              16:13:35              XLON 
                   ------------------  --------------------  ---------------- 
       898               593.60              16:13:35              XLON 
                   ------------------  --------------------  ---------------- 
        71               593.60              16:13:38              XLON 
                   ------------------  --------------------  ---------------- 
       278               593.60              16:13:38              XLON 
                   ------------------  --------------------  ---------------- 
       298               593.60              16:13:38              XLON 
                   ------------------  --------------------  ---------------- 
       400               593.60              16:13:38              XLON 
                   ------------------  --------------------  ---------------- 
        55               593.60              16:13:40              XLON 
                   ------------------  --------------------  ---------------- 
       116               593.60              16:13:40              XLON 
                   ------------------  --------------------  ---------------- 
       360               593.60              16:13:40              XLON 
                   ------------------  --------------------  ---------------- 
       220               593.40              16:15:20              XLON 
                   ------------------  --------------------  ---------------- 
       261               593.40              16:16:00              XLON 
                   ------------------  --------------------  ---------------- 
       126               593.40              16:16:19              XLON 
                   ------------------  --------------------  ---------------- 
       174               593.40              16:16:19              XLON 
                   ------------------  --------------------  ---------------- 
       228               593.40              16:16:19              XLON 
                   ------------------  --------------------  ---------------- 
       711               593.40              16:17:54              XLON 
                   ------------------  --------------------  ---------------- 
       275               593.20              16:19:08              XLON 
                   ------------------  --------------------  ---------------- 
       275               593.20              16:19:36              XLON 
                   ------------------  --------------------  ---------------- 
       819               593.20              16:19:40              XLON 
                   ------------------  --------------------  ---------------- 
       871               593.20              16:19:40              XLON 
                   ------------------  --------------------  ---------------- 
        54               593.20              16:19:43              XLON 
                   ------------------  --------------------  ---------------- 
       127               593.20              16:19:43              XLON 
                   ------------------  --------------------  ---------------- 
       273               593.20              16:19:43              XLON 
                   ------------------  --------------------  ---------------- 
       280               593.20              16:19:43              XLON 
                   ------------------  --------------------  ---------------- 
       282               593.20              16:19:43              XLON 
                   ------------------  --------------------  ---------------- 
       335               593.20              16:19:43              XLON 
                   ------------------  --------------------  ---------------- 
       1761              593.20              16:20:30              XLON 
                   ------------------  --------------------  ---------------- 
       214               593.20              16:21:37              XLON 
                   ------------------  --------------------  ---------------- 
       480               593.20              16:21:37              XLON 
                   ------------------  --------------------  ---------------- 
       542               593.20              16:21:37              XLON 
                   ------------------  --------------------  ---------------- 
       1048              593.20              16:21:37              XLON 
                   ------------------  --------------------  ---------------- 
       1656              593.20              16:21:37              XLON 
                   ------------------  --------------------  ---------------- 
       1809              593.20              16:21:37              XLON 
                   ------------------  --------------------  ---------------- 
       337               593.20              16:21:52              XLON 
                   ------------------  --------------------  ---------------- 
       566               592.80              16:23:15              XLON 
                   ------------------  --------------------  ---------------- 
       267               592.80              16:23:57              XLON 
                   ------------------  --------------------  ---------------- 
       283               592.80              16:23:57              XLON 
                   ------------------  --------------------  ---------------- 
       120               592.80              16:24:00              XLON 
                   ------------------  --------------------  ---------------- 
       128               592.80              16:24:00              XLON 
                   ------------------  --------------------  ---------------- 
       412               592.80              16:24:00              XLON 
                   ------------------  --------------------  ---------------- 
        14               592.60              16:24:48              XLON 
                   ------------------  --------------------  ---------------- 
       271               592.60              16:25:13              XLON 
                   ------------------  --------------------  ---------------- 
       1379              592.80              16:26:40              XLON 
                   ------------------  --------------------  ---------------- 
       624               592.80              16:27:00              XLON 
                   ------------------  --------------------  ---------------- 
       1086              592.80              16:27:32              XLON 
                   ------------------  --------------------  ---------------- 
       495               592.60              16:27:52              XLON 
                   ------------------  --------------------  ---------------- 
       367               592.60              16:27:53              XLON 
                   ------------------  --------------------  ---------------- 
        82               592.60              16:28:18              XLON 
                   ------------------  --------------------  ---------------- 
       201               592.60              16:28:40              XLON 
                   ------------------  --------------------  ---------------- 
       385               592.60              16:28:40              XLON 
                   ------------------  --------------------  ---------------- 
        26               592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
        71               592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       106               592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       274               592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       348               592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       348               592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       348               592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       348               592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       349               592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       675               592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       873               592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       960               592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       1480              592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       1875              592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       2090              592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       3035              592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       3369              592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       3483              592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       4681              592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       4690              592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       6632              592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       7370              592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
       7978              592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
      10655              592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
      15982              592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
      17817              592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
      24366              592.00              16:35:00              XLON 
                   ------------------  --------------------  ---------------- 
      55193              592.00              16:35:00              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

POSLRMRTMTMTBTB

(END) Dow Jones Newswires

September 27, 2021 13:03 ET (17:03 GMT)

1 Year Auto Trader Chart

1 Year Auto Trader Chart

1 Month Auto Trader Chart

1 Month Auto Trader Chart
ADVFN Advertorial
Your Recent History
LSE
AUTO
Auto Trade..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V:gb D:20211208 21:24:54