3 February 2025
Auto Trader Group plc ("Auto Trader" or the "Company")
Auto Trader Group plc Transaction in Own Shares
Auto Trader Group plc (the "Company") announces that on 3 February 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 782.0293p per share:
| Number of ordinary shares purchased: |
395,000 |
| Highest purchase price paid per share: |
790.60p |
| Lowest purchase price paid per share: |
775.00p
|
Following the above transaction, the Company has 890,084,367 ordinary shares in issue and holds 4,671,339 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 885,413,028 may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Auto Trader Group plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Deutsche Numis on behalf of the Company as part of the buyback programme.
Enquiries:
| Auto Trader Group plc |
0345 111 0006 |
|
|
|
Schedule of Purchases - Individual Transactions
| Number of ordinary shares purchased |
Transaction price |
Time of transaction (UK Time) |
Trading venue |
| 184 |
780.60 |
08:08:21 |
XLON |
| 24 |
780.60 |
08:08:21 |
XLON |
| 893 |
780.40 |
08:09:02 |
XLON |
| 1186 |
780.20 |
08:09:02 |
XLON |
| 924 |
779.80 |
08:10:02 |
XLON |
| 1001 |
779.40 |
08:11:38 |
XLON |
| 937 |
779.40 |
08:13:07 |
XLON |
| 1029 |
779.20 |
08:13:39 |
XLON |
| 841 |
779.00 |
08:14:29 |
XLON |
| 312 |
781.40 |
08:15:51 |
XLON |
| 691 |
781.40 |
08:15:51 |
XLON |
| 882 |
781.20 |
08:15:59 |
XLON |
| 382 |
781.00 |
08:16:17 |
XLON |
| 563 |
781.00 |
08:16:17 |
XLON |
| 233 |
782.00 |
08:18:32 |
XLON |
| 602 |
782.00 |
08:18:32 |
XLON |
| 874 |
782.00 |
08:18:32 |
XLON |
| 895 |
781.80 |
08:21:39 |
XLON |
| 1028 |
781.40 |
08:22:17 |
XLON |
| 879 |
780.80 |
08:22:52 |
XLON |
| 255 |
780.00 |
08:25:13 |
XLON |
| 675 |
780.00 |
08:25:13 |
XLON |
| 191 |
779.80 |
08:25:52 |
XLON |
| 834 |
779.80 |
08:25:52 |
XLON |
| 956 |
779.60 |
08:27:22 |
XLON |
| 20000 |
780.00 |
08:27:23 |
XLON |
| 228 |
779.40 |
08:28:47 |
XLON |
| 792 |
779.40 |
08:28:47 |
XLON |
| 91 |
779.20 |
08:30:10 |
XLON |
| 846 |
779.20 |
08:30:10 |
XLON |
| 974 |
778.40 |
08:32:35 |
XLON |
| 70 |
778.20 |
08:35:02 |
XLON |
| 722 |
778.20 |
08:35:02 |
XLON |
| 107 |
778.20 |
08:35:02 |
XLON |
| 217 |
778.00 |
08:35:02 |
XLON |
| 617 |
778.00 |
08:35:02 |
XLON |
| 6 |
778.00 |
08:35:02 |
XLON |
| 975 |
780.00 |
08:38:50 |
XLON |
| 975 |
779.60 |
08:39:23 |
XLON |
| 891 |
779.60 |
08:39:23 |
XLON |
| 1027 |
779.20 |
08:40:40 |
XLON |
| 62 |
778.20 |
08:44:02 |
XLON |
| 305 |
778.20 |
08:44:02 |
XLON |
| 578 |
778.20 |
08:44:02 |
XLON |
| 151 |
778.20 |
08:45:20 |
XLON |
| 957 |
777.80 |
08:45:26 |
XLON |
| 1034 |
777.20 |
08:45:28 |
XLON |
| 8 |
777.60 |
08:49:56 |
XLON |
| 305 |
777.60 |
08:50:40 |
XLON |
| 293 |
777.60 |
08:50:40 |
XLON |
| 230 |
777.60 |
08:50:40 |
XLON |
| 180 |
777.60 |
08:50:40 |
XLON |
| 83 |
777.60 |
08:50:40 |
XLON |
| 83 |
777.60 |
08:50:40 |
XLON |
| 83 |
777.60 |
08:50:40 |
XLON |
| 83 |
777.60 |
08:50:40 |
XLON |
| 83 |
777.60 |
08:50:40 |
XLON |
| 83 |
777.60 |
08:50:40 |
XLON |
| 83 |
777.60 |
08:50:40 |
XLON |
| 104 |
777.60 |
08:50:40 |
XLON |
| 116 |
777.20 |
08:51:09 |
XLON |
| 494 |
777.20 |
08:51:09 |
XLON |
| 319 |
777.20 |
08:51:24 |
XLON |
| 159 |
776.80 |
08:52:50 |
XLON |
| 1019 |
776.60 |
08:53:17 |
XLON |
| 1038 |
777.60 |
08:56:16 |
XLON |
| 972 |
777.40 |
08:56:36 |
XLON |
| 109 |
777.40 |
08:57:36 |
XLON |
| 39 |
777.40 |
08:57:36 |
XLON |
| 46 |
777.40 |
08:57:36 |
XLON |
| 145 |
777.20 |
08:59:32 |
XLON |
| 748 |
777.20 |
09:01:53 |
XLON |
| 1000 |
777.20 |
09:01:53 |
XLON |
| 889 |
777.00 |
09:02:00 |
XLON |
| 812 |
776.40 |
09:04:09 |
XLON |
| 115 |
776.40 |
09:04:09 |
XLON |
| 1010 |
776.00 |
09:04:27 |
XLON |
| 938 |
776.20 |
09:06:21 |
XLON |
| 21 |
776.00 |
09:06:21 |
XLON |
| 304 |
775.80 |
09:09:04 |
XLON |
| 692 |
775.80 |
09:09:04 |
XLON |
| 887 |
775.20 |
09:10:30 |
XLON |
| 135 |
775.60 |
09:15:36 |
XLON |
| 1129 |
775.60 |
09:15:43 |
XLON |
| 550 |
775.60 |
09:15:43 |
XLON |
| 1028 |
775.40 |
09:16:31 |
XLON |
| 1102 |
775.40 |
09:18:09 |
XLON |
| 178 |
775.20 |
09:18:09 |
XLON |
| 937 |
776.00 |
09:20:06 |
XLON |
| 530 |
776.40 |
09:23:30 |
XLON |
| 480 |
776.40 |
09:23:30 |
XLON |
| 887 |
776.00 |
09:23:44 |
XLON |
| 687 |
776.00 |
09:27:40 |
XLON |
| 261 |
776.00 |
09:27:40 |
XLON |
| 997 |
775.80 |
09:27:40 |
XLON |
| 1144 |
776.00 |
09:30:58 |
XLON |
| 309 |
776.00 |
09:31:02 |
XLON |
| 132 |
776.20 |
09:33:26 |
XLON |
| 1151 |
775.80 |
09:33:32 |
XLON |
| 475 |
775.60 |
09:33:32 |
XLON |
| 539 |
775.60 |
09:33:32 |
XLON |
| 409 |
775.40 |
09:36:15 |
XLON |
| 482 |
775.40 |
09:36:15 |
XLON |
| 154 |
775.00 |
09:37:48 |
XLON |
| 682 |
775.00 |
09:37:48 |
XLON |
| 530 |
775.00 |
09:42:15 |
XLON |
| 470 |
775.00 |
09:42:15 |
XLON |
| 294 |
775.20 |
09:42:32 |
XLON |
| 335 |
775.20 |
09:43:12 |
XLON |
| 973 |
775.20 |
09:43:27 |
XLON |
| 978 |
776.20 |
09:47:15 |
XLON |
| 346 |
776.20 |
09:48:41 |
XLON |
| 647 |
776.20 |
09:48:41 |
XLON |
| 276 |
776.20 |
09:50:38 |
XLON |
| 673 |
776.20 |
09:50:38 |
XLON |
| 918 |
776.00 |
09:51:51 |
XLON |
| 271 |
776.00 |
09:57:11 |
XLON |
| 682 |
776.00 |
09:57:11 |
XLON |
| 43 |
776.40 |
09:59:01 |
XLON |
| 398 |
776.20 |
09:59:02 |
XLON |
| 64 |
776.60 |
09:59:55 |
XLON |
| 962 |
777.40 |
10:00:36 |
XLON |
| 378 |
777.60 |
10:02:01 |
XLON |
| 591 |
777.60 |
10:02:01 |
XLON |
| 1028 |
777.60 |
10:02:01 |
XLON |
| 927 |
777.00 |
10:02:50 |
XLON |
| 999 |
777.00 |
10:06:13 |
XLON |
| 246 |
777.80 |
10:11:22 |
XLON |
| 854 |
777.80 |
10:11:22 |
XLON |
| 19 |
777.80 |
10:11:22 |
XLON |
| 694 |
777.80 |
10:11:22 |
XLON |
| 1041 |
777.60 |
10:11:55 |
XLON |
| 200 |
777.80 |
10:15:15 |
XLON |
| 804 |
777.80 |
10:15:15 |
XLON |
| 1094 |
777.60 |
10:15:47 |
XLON |
| 876 |
777.20 |
10:15:53 |
XLON |
| 1 |
777.20 |
10:18:01 |
XLON |
| 337 |
777.20 |
10:18:11 |
XLON |
| 205 |
777.20 |
10:18:11 |
XLON |
| 6 |
777.20 |
10:18:11 |
XLON |
| 165 |
777.20 |
10:18:11 |
XLON |
| 170 |
777.20 |
10:18:11 |
XLON |
| 128 |
777.20 |
10:18:11 |
XLON |
| 95 |
777.20 |
10:18:11 |
XLON |
| 98 |
777.20 |
10:18:11 |
XLON |
| 98 |
777.20 |
10:18:11 |
XLON |
| 25 |
777.20 |
10:18:11 |
XLON |
| 187 |
777.20 |
10:18:11 |
XLON |
| 86 |
777.20 |
10:18:11 |
XLON |
| 458 |
777.00 |
10:19:11 |
XLON |
| 263 |
777.00 |
10:19:30 |
XLON |
| 139 |
777.00 |
10:19:36 |
XLON |
| 530 |
777.80 |
10:22:39 |
XLON |
| 952 |
777.80 |
10:22:39 |
XLON |
| 961 |
777.80 |
10:23:47 |
XLON |
| 996 |
777.80 |
10:25:47 |
XLON |
| 23 |
777.80 |
10:27:21 |
XLON |
| 364 |
777.80 |
10:27:28 |
XLON |
| 1021 |
778.00 |
10:29:37 |
XLON |
| 869 |
777.80 |
10:29:37 |
XLON |
| 1679 |
779.60 |
10:35:31 |
XLON |
| 321 |
779.40 |
10:36:32 |
XLON |
| 585 |
779.40 |
10:36:32 |
XLON |
| 1393 |
779.80 |
10:39:46 |
XLON |
| 880 |
780.00 |
10:40:32 |
XLON |
| 693 |
779.60 |
10:40:40 |
XLON |
| 153 |
779.60 |
10:40:40 |
XLON |
| 953 |
779.00 |
10:42:10 |
XLON |
| 230 |
779.00 |
10:44:31 |
XLON |
| 485 |
779.00 |
10:44:31 |
XLON |
| 186 |
779.00 |
10:44:31 |
XLON |
| 219 |
779.00 |
10:44:31 |
XLON |
| 18 |
779.00 |
10:45:41 |
XLON |
| 232 |
779.00 |
10:45:41 |
XLON |
| 31 |
779.00 |
10:46:21 |
XLON |
| 3 |
779.00 |
10:46:21 |
XLON |
| 72 |
779.00 |
10:46:21 |
XLON |
| 217 |
779.00 |
10:46:21 |
XLON |
| 292 |
779.00 |
10:46:21 |
XLON |
| 34 |
779.00 |
10:47:21 |
XLON |
| 209 |
779.00 |
10:47:21 |
XLON |
| 15 |
779.00 |
10:47:21 |
XLON |
| 132 |
779.00 |
10:47:21 |
XLON |
| 217 |
779.00 |
10:48:21 |
XLON |
| 149 |
779.00 |
10:48:21 |
XLON |
| 227 |
779.20 |
10:49:33 |
XLON |
| 212 |
779.00 |
10:51:11 |
XLON |
| 769 |
779.00 |
10:51:11 |
XLON |
| 980 |
778.60 |
10:51:50 |
XLON |
| 596 |
778.60 |
10:55:55 |
XLON |
| 418 |
778.60 |
10:55:55 |
XLON |
| 350 |
778.60 |
10:55:55 |
XLON |
| 46 |
778.80 |
10:57:21 |
XLON |
| 100 |
778.80 |
10:57:21 |
XLON |
| 88 |
778.80 |
10:57:21 |
XLON |
| 103 |
778.80 |
10:57:21 |
XLON |
| 194 |
778.80 |
10:58:21 |
XLON |
| 106 |
778.80 |
10:58:21 |
XLON |
| 24 |
778.80 |
10:59:11 |
XLON |
| 90 |
778.80 |
10:59:36 |
XLON |
| 104 |
778.80 |
10:59:36 |
XLON |
| 87 |
778.80 |
10:59:36 |
XLON |
| 219 |
778.80 |
10:59:42 |
XLON |
| 99 |
778.80 |
10:59:42 |
XLON |
| 146 |
778.80 |
10:59:51 |
XLON |
| 930 |
778.80 |
11:00:53 |
XLON |
| 4 |
778.80 |
11:01:53 |
XLON |
| 232 |
778.80 |
11:01:53 |
XLON |
| 558 |
778.80 |
11:03:41 |
XLON |
| 305 |
778.80 |
11:03:41 |
XLON |
| 14 |
778.80 |
11:03:41 |
XLON |
| 544 |
778.80 |
11:04:41 |
XLON |
| 210 |
778.80 |
11:04:41 |
XLON |
| 45 |
778.80 |
11:05:04 |
XLON |
| 2 |
779.20 |
11:08:16 |
XLON |
| 1245 |
779.60 |
11:10:15 |
XLON |
| 972 |
779.40 |
11:10:25 |
XLON |
| 638 |
779.20 |
11:11:41 |
XLON |
| 401 |
779.20 |
11:11:41 |
XLON |
| 104 |
779.80 |
11:14:47 |
XLON |
| 70 |
779.80 |
11:14:47 |
XLON |
| 88 |
779.80 |
11:14:58 |
XLON |
| 99 |
779.80 |
11:14:58 |
XLON |
| 431 |
779.80 |
11:15:54 |
XLON |
| 503 |
779.80 |
11:15:54 |
XLON |
| 181 |
779.60 |
11:17:54 |
XLON |
| 107 |
779.60 |
11:17:54 |
XLON |
| 305 |
779.60 |
11:17:54 |
XLON |
| 874 |
779.40 |
11:18:19 |
XLON |
| 93 |
779.00 |
11:19:53 |
XLON |
| 102 |
779.00 |
11:19:53 |
XLON |
| 91 |
779.00 |
11:19:53 |
XLON |
| 270 |
778.80 |
11:20:44 |
XLON |
| 104 |
779.00 |
11:23:08 |
XLON |
| 42 |
779.00 |
11:23:08 |
XLON |
| 103 |
779.00 |
11:23:08 |
XLON |
| 53 |
779.00 |
11:23:08 |
XLON |
| 105 |
779.00 |
11:23:08 |
XLON |
| 90 |
779.00 |
11:23:08 |
XLON |
| 56 |
779.00 |
11:23:08 |
XLON |
| 96 |
779.00 |
11:23:08 |
XLON |
| 62 |
779.00 |
11:23:08 |
XLON |
| 103 |
779.00 |
11:23:08 |
XLON |
| 70 |
779.00 |
11:23:08 |
XLON |
| 87 |
779.00 |
11:23:08 |
XLON |
| 69 |
779.00 |
11:23:08 |
XLON |
| 86 |
779.00 |
11:23:08 |
XLON |
| 90 |
779.00 |
11:24:01 |
XLON |
| 24 |
779.00 |
11:24:01 |
XLON |
| 22 |
779.00 |
11:24:01 |
XLON |
| 101 |
779.00 |
11:24:10 |
XLON |
| 97 |
779.00 |
11:24:10 |
XLON |
| 103 |
779.00 |
11:24:10 |
XLON |
| 149 |
779.20 |
11:24:58 |
XLON |
| 89 |
779.20 |
11:24:59 |
XLON |
| 98 |
779.20 |
11:24:59 |
XLON |
| 90 |
779.20 |
11:25:06 |
XLON |
| 530 |
779.20 |
11:26:10 |
XLON |
| 495 |
779.20 |
11:26:10 |
XLON |
| 88 |
779.40 |
11:28:11 |
XLON |
| 26 |
779.40 |
11:28:21 |
XLON |
| 28 |
779.40 |
11:28:21 |
XLON |
| 31 |
779.40 |
11:28:21 |
XLON |
| 100 |
779.40 |
11:28:30 |
XLON |
| 87 |
779.40 |
11:28:30 |
XLON |
| 87 |
779.40 |
11:28:33 |
XLON |
| 525 |
779.60 |
11:30:50 |
XLON |
| 442 |
779.60 |
11:30:50 |
XLON |
| 187 |
779.40 |
11:31:57 |
XLON |
| 706 |
779.20 |
11:32:37 |
XLON |
| 257 |
779.20 |
11:32:37 |
XLON |
| 305 |
779.60 |
11:37:46 |
XLON |
| 489 |
779.60 |
11:37:46 |
XLON |
| 192 |
779.60 |
11:37:46 |
XLON |
| 228 |
779.60 |
11:39:11 |
XLON |
| 457 |
779.60 |
11:39:11 |
XLON |
| 41 |
779.60 |
11:39:31 |
XLON |
| 85 |
779.60 |
11:39:31 |
XLON |
| 24 |
779.60 |
11:40:01 |
XLON |
| 102 |
779.60 |
11:41:56 |
XLON |
| 260 |
779.60 |
11:42:02 |
XLON |
| 1029 |
779.40 |
11:43:18 |
XLON |
| 666 |
779.00 |
11:43:37 |
XLON |
| 299 |
779.00 |
11:43:37 |
XLON |
| 191 |
779.00 |
11:45:31 |
XLON |
| 41 |
779.00 |
11:45:31 |
XLON |
| 28 |
779.00 |
11:46:01 |
XLON |
| 29 |
779.00 |
11:47:01 |
XLON |
| 31 |
779.00 |
11:47:01 |
XLON |
| 27 |
779.00 |
11:47:01 |
XLON |
| 74 |
779.00 |
11:47:20 |
XLON |
| 104 |
779.00 |
11:47:20 |
XLON |
| 133 |
779.00 |
11:47:20 |
XLON |
| 296 |
779.20 |
11:49:07 |
XLON |
| 234 |
779.20 |
11:49:07 |
XLON |
| 428 |
779.20 |
11:49:07 |
XLON |
| 885 |
779.00 |
11:49:26 |
XLON |
| 177 |
779.00 |
11:52:47 |
XLON |
| 72 |
779.00 |
11:52:47 |
XLON |
| 105 |
779.00 |
11:52:47 |
XLON |
| 93 |
779.00 |
11:52:47 |
XLON |
| 95 |
779.00 |
11:52:47 |
XLON |
| 173 |
779.20 |
11:55:02 |
XLON |
| 276 |
779.20 |
11:55:02 |
XLON |
| 637 |
779.20 |
11:56:53 |
XLON |
| 555 |
779.20 |
11:56:53 |
XLON |
| 442 |
779.20 |
11:56:53 |
XLON |
| 894 |
778.80 |
11:56:54 |
XLON |
| 169 |
778.80 |
11:56:54 |
XLON |
| 73 |
778.80 |
11:58:17 |
XLON |
| 297 |
778.80 |
11:58:17 |
XLON |
| 559 |
778.80 |
11:58:17 |
XLON |
| 39 |
779.00 |
12:02:35 |
XLON |
| 1532 |
779.20 |
12:04:09 |
XLON |
| 96 |
779.20 |
12:04:09 |
XLON |
| 550 |
779.00 |
12:05:34 |
XLON |
| 298 |
779.00 |
12:05:34 |
XLON |
| 154 |
779.00 |
12:05:34 |
XLON |
| 66 |
779.00 |
12:05:34 |
XLON |
| 550 |
778.80 |
12:05:34 |
XLON |
| 470 |
778.80 |
12:05:34 |
XLON |
| 357 |
778.20 |
12:10:01 |
XLON |
| 103 |
778.20 |
12:10:01 |
XLON |
| 53 |
778.20 |
12:10:01 |
XLON |
| 20 |
778.20 |
12:10:01 |
XLON |
| 53 |
778.20 |
12:10:01 |
XLON |
| 453 |
778.20 |
12:11:01 |
XLON |
| 1158 |
778.60 |
12:12:27 |
XLON |
| 67 |
778.60 |
12:12:27 |
XLON |
| 270 |
778.80 |
12:14:12 |
XLON |
| 1138 |
779.00 |
12:15:52 |
XLON |
| 96 |
779.00 |
12:16:52 |
XLON |
| 90 |
779.00 |
12:16:52 |
XLON |
| 434 |
778.80 |
12:17:34 |
XLON |
| 228 |
778.80 |
12:17:34 |
XLON |
| 207 |
778.60 |
12:19:21 |
XLON |
| 30 |
778.60 |
12:19:30 |
XLON |
| 58 |
778.60 |
12:19:30 |
XLON |
| 105 |
778.60 |
12:19:30 |
XLON |
| 139 |
778.60 |
12:20:00 |
XLON |
| 320 |
778.60 |
12:20:00 |
XLON |
| 86 |
778.60 |
12:20:07 |
XLON |
| 95 |
778.60 |
12:20:07 |
XLON |
| 64 |
778.60 |
12:20:09 |
XLON |
| 91 |
778.60 |
12:20:09 |
XLON |
| 92 |
778.60 |
12:20:09 |
XLON |
| 960 |
778.80 |
12:22:56 |
XLON |
| 187 |
778.80 |
12:23:56 |
XLON |
| 201 |
778.80 |
12:23:56 |
XLON |
| 540 |
778.80 |
12:23:56 |
XLON |
| 451 |
778.80 |
12:25:31 |
XLON |
| 104 |
778.80 |
12:25:31 |
XLON |
| 190 |
778.80 |
12:25:31 |
XLON |
| 91 |
778.80 |
12:29:01 |
XLON |
| 101 |
778.80 |
12:29:01 |
XLON |
| 167 |
778.80 |
12:29:01 |
XLON |
| 128 |
778.80 |
12:29:01 |
XLON |
| 89 |
778.80 |
12:29:01 |
XLON |
| 89 |
778.80 |
12:29:31 |
XLON |
| 193 |
778.80 |
12:29:31 |
XLON |
| 105 |
778.80 |
12:29:31 |
XLON |
| 87 |
778.80 |
12:29:31 |
XLON |
| 98 |
778.80 |
12:29:31 |
XLON |
| 153 |
778.60 |
12:30:45 |
XLON |
| 104 |
778.60 |
12:30:45 |
XLON |
| 142 |
778.60 |
12:30:45 |
XLON |
| 57 |
778.60 |
12:30:55 |
XLON |
| 36 |
778.60 |
12:30:55 |
XLON |
| 36 |
778.60 |
12:30:55 |
XLON |
| 26 |
778.60 |
12:30:55 |
XLON |
| 72 |
778.60 |
12:30:56 |
XLON |
| 91 |
778.60 |
12:31:04 |
XLON |
| 155 |
778.60 |
12:32:04 |
XLON |
| 305 |
778.60 |
12:34:08 |
XLON |
| 416 |
778.60 |
12:34:08 |
XLON |
| 327 |
778.60 |
12:34:08 |
XLON |
| 154 |
778.60 |
12:34:20 |
XLON |
| 1035 |
778.40 |
12:35:00 |
XLON |
| 350 |
778.40 |
12:36:19 |
XLON |
| 87 |
778.40 |
12:36:19 |
XLON |
| 203 |
778.40 |
12:36:19 |
XLON |
| 92 |
778.40 |
12:36:19 |
XLON |
| 86 |
778.40 |
12:36:19 |
XLON |
| 39 |
778.60 |
12:37:42 |
XLON |
| 25 |
778.60 |
12:39:21 |
XLON |
| 89 |
778.60 |
12:39:31 |
XLON |
| 91 |
778.60 |
12:39:31 |
XLON |
| 104 |
778.60 |
12:39:31 |
XLON |
| 86 |
778.60 |
12:39:31 |
XLON |
| 91 |
778.60 |
12:39:31 |
XLON |
| 93 |
778.60 |
12:39:31 |
XLON |
| 96 |
778.60 |
12:39:31 |
XLON |
| 212 |
778.60 |
12:41:50 |
XLON |
| 656 |
778.60 |
12:41:50 |
XLON |
| 550 |
778.60 |
12:41:50 |
XLON |
| 524 |
778.40 |
12:42:04 |
XLON |
| 228 |
778.40 |
12:42:04 |
XLON |
| 228 |
778.40 |
12:42:04 |
XLON |
| 403 |
778.20 |
12:45:11 |
XLON |
| 103 |
778.20 |
12:45:11 |
XLON |
| 92 |
778.20 |
12:45:11 |
XLON |
| 91 |
778.20 |
12:48:11 |
XLON |
| 101 |
778.20 |
12:48:11 |
XLON |
| 92 |
778.20 |
12:48:31 |
XLON |
| 93 |
778.20 |
12:48:31 |
XLON |
| 327 |
778.20 |
12:48:31 |
XLON |
| 94 |
778.20 |
12:48:31 |
XLON |
| 1000 |
778.00 |
12:51:10 |
XLON |
| 2711 |
778.60 |
12:58:44 |
XLON |
| 4 |
778.80 |
13:00:10 |
XLON |
| 923 |
778.80 |
13:00:47 |
XLON |
| 550 |
778.80 |
13:00:47 |
XLON |
| 280 |
778.80 |
13:00:47 |
XLON |
| 147 |
778.80 |
13:00:47 |
XLON |
| 579 |
778.60 |
13:01:58 |
XLON |
| 424 |
778.60 |
13:01:58 |
XLON |
| 856 |
780.20 |
13:05:30 |
XLON |
| 550 |
780.00 |
13:06:12 |
XLON |
| 101 |
780.00 |
13:07:34 |
XLON |
| 93 |
780.00 |
13:07:34 |
XLON |
| 94 |
780.40 |
13:09:16 |
XLON |
| 96 |
780.40 |
13:09:16 |
XLON |
| 100 |
780.40 |
13:09:16 |
XLON |
| 988 |
780.80 |
13:12:57 |
XLON |
| 359 |
780.80 |
13:13:01 |
XLON |
| 500 |
780.80 |
13:13:19 |
XLON |
| 485 |
780.80 |
13:14:20 |
XLON |
| 842 |
781.20 |
13:18:40 |
XLON |
| 82 |
781.20 |
13:18:40 |
XLON |
| 188 |
782.20 |
13:21:32 |
XLON |
| 970 |
782.00 |
13:21:40 |
XLON |
| 25 |
782.00 |
13:22:40 |
XLON |
| 184 |
782.00 |
13:22:40 |
XLON |
| 193 |
782.00 |
13:22:40 |
XLON |
| 890 |
782.20 |
13:24:20 |
XLON |
| 873 |
782.00 |
13:24:41 |
XLON |
| 904 |
781.80 |
13:24:55 |
XLON |
| 550 |
781.60 |
13:28:12 |
XLON |
| 69 |
781.80 |
13:28:12 |
XLON |
| 6 |
781.80 |
13:28:12 |
XLON |
| 59 |
781.80 |
13:28:12 |
XLON |
| 305 |
781.80 |
13:28:12 |
XLON |
| 30 |
781.80 |
13:28:12 |
XLON |
| 137 |
781.80 |
13:29:00 |
XLON |
| 305 |
781.80 |
13:29:00 |
XLON |
| 95 |
782.40 |
13:31:10 |
XLON |
| 305 |
782.40 |
13:31:26 |
XLON |
| 693 |
782.40 |
13:31:51 |
XLON |
| 280 |
782.40 |
13:31:51 |
XLON |
| 91 |
782.40 |
13:31:51 |
XLON |
| 1294 |
782.60 |
13:33:49 |
XLON |
| 921 |
782.60 |
13:33:49 |
XLON |
| 124 |
782.60 |
13:35:11 |
XLON |
| 305 |
782.60 |
13:35:11 |
XLON |
| 228 |
782.60 |
13:35:11 |
XLON |
| 574 |
782.20 |
13:35:34 |
XLON |
| 614 |
782.20 |
13:35:34 |
XLON |
| 82 |
782.40 |
13:35:35 |
XLON |
| 136 |
782.40 |
13:36:25 |
XLON |
| 2240 |
782.60 |
13:40:51 |
XLON |
| 697 |
782.60 |
13:40:51 |
XLON |
| 198 |
782.60 |
13:40:51 |
XLON |
| 149 |
782.60 |
13:40:51 |
XLON |
| 1024 |
782.80 |
13:41:31 |
XLON |
| 184 |
782.00 |
13:42:42 |
XLON |
| 96 |
782.00 |
13:42:42 |
XLON |
| 610 |
781.80 |
13:43:31 |
XLON |
| 323 |
781.80 |
13:43:31 |
XLON |
| 25000 |
781.80 |
13:46:45 |
XLON |
| 851 |
781.80 |
13:46:51 |
XLON |
| 520 |
781.60 |
13:46:51 |
XLON |
| 482 |
781.60 |
13:46:51 |
XLON |
| 983 |
781.20 |
13:47:00 |
XLON |
| 22 |
780.00 |
13:48:52 |
XLON |
| 900 |
780.00 |
13:48:52 |
XLON |
| 864 |
780.80 |
13:51:37 |
XLON |
| 911 |
781.00 |
13:54:41 |
XLON |
| 212 |
781.00 |
13:54:41 |
XLON |
| 93 |
781.00 |
13:54:41 |
XLON |
| 100 |
781.00 |
13:54:50 |
XLON |
| 95 |
781.00 |
13:54:50 |
XLON |
| 35 |
781.00 |
13:54:50 |
XLON |
| 35 |
781.00 |
13:54:50 |
XLON |
| 35 |
781.00 |
13:54:50 |
XLON |
| 35 |
781.00 |
13:54:50 |
XLON |
| 35 |
781.00 |
13:54:51 |
XLON |
| 35 |
781.00 |
13:54:51 |
XLON |
| 35 |
781.00 |
13:54:51 |
XLON |
| 35 |
781.00 |
13:54:51 |
XLON |
| 35 |
781.00 |
13:54:51 |
XLON |
| 35 |
781.00 |
13:54:51 |
XLON |
| 326 |
780.80 |
13:55:16 |
XLON |
| 701 |
780.80 |
13:55:16 |
XLON |
| 1028 |
780.60 |
13:57:46 |
XLON |
| 610 |
780.60 |
14:00:13 |
XLON |
| 305 |
780.60 |
14:00:13 |
XLON |
| 14 |
780.60 |
14:00:13 |
XLON |
| 845 |
780.40 |
14:00:51 |
XLON |
| 934 |
779.60 |
14:02:12 |
XLON |
| 116 |
780.00 |
14:04:01 |
XLON |
| 52 |
780.00 |
14:04:01 |
XLON |
| 127 |
780.20 |
14:04:37 |
XLON |
| 985 |
780.20 |
14:04:58 |
XLON |
| 180 |
780.20 |
14:05:58 |
XLON |
| 128 |
780.20 |
14:05:58 |
XLON |
| 66 |
780.20 |
14:05:58 |
XLON |
| 23 |
780.20 |
14:05:58 |
XLON |
| 28 |
780.20 |
14:05:58 |
XLON |
| 128 |
780.20 |
14:06:11 |
XLON |
| 66 |
780.20 |
14:06:11 |
XLON |
| 23 |
780.20 |
14:06:11 |
XLON |
| 28 |
780.20 |
14:06:11 |
XLON |
| 24 |
780.20 |
14:06:11 |
XLON |
| 256 |
780.20 |
14:06:39 |
XLON |
| 129 |
780.20 |
14:06:39 |
XLON |
| 46 |
780.20 |
14:06:39 |
XLON |
| 55 |
780.20 |
14:06:39 |
XLON |
| 128 |
780.20 |
14:06:51 |
XLON |
| 66 |
780.20 |
14:06:51 |
XLON |
| 23 |
780.20 |
14:06:51 |
XLON |
| 28 |
780.20 |
14:06:51 |
XLON |
| 104 |
780.20 |
14:06:51 |
XLON |
| 6 |
780.20 |
14:06:51 |
XLON |
| 65 |
780.20 |
14:06:51 |
XLON |
| 101 |
780.20 |
14:06:51 |
XLON |
| 93 |
780.20 |
14:06:51 |
XLON |
| 279 |
780.20 |
14:06:51 |
XLON |
| 144 |
780.20 |
14:06:51 |
XLON |
| 51 |
780.20 |
14:06:51 |
XLON |
| 61 |
780.20 |
14:06:51 |
XLON |
| 271 |
780.20 |
14:07:09 |
XLON |
| 104 |
780.20 |
14:07:09 |
XLON |
| 90 |
780.20 |
14:07:09 |
XLON |
| 894 |
780.00 |
14:08:11 |
XLON |
| 294 |
780.20 |
14:09:31 |
XLON |
| 142 |
780.20 |
14:09:31 |
XLON |
| 61 |
780.20 |
14:09:31 |
XLON |
| 51 |
780.20 |
14:09:31 |
XLON |
| 100 |
780.20 |
14:09:31 |
XLON |
| 96 |
780.20 |
14:09:31 |
XLON |
| 548 |
780.00 |
14:10:31 |
XLON |
| 183 |
780.00 |
14:10:31 |
XLON |
| 108 |
780.00 |
14:10:31 |
XLON |
| 626 |
780.20 |
14:13:40 |
XLON |
| 236 |
780.20 |
14:13:40 |
XLON |
| 122 |
780.20 |
14:13:40 |
XLON |
| 43 |
780.20 |
14:13:40 |
XLON |
| 52 |
780.20 |
14:13:40 |
XLON |
| 1035 |
780.20 |
14:15:11 |
XLON |
| 689 |
779.80 |
14:16:05 |
XLON |
| 197 |
779.80 |
14:16:05 |
XLON |
| 876 |
779.60 |
14:18:30 |
XLON |
| 1318 |
779.80 |
14:21:45 |
XLON |
| 862 |
779.60 |
14:21:45 |
XLON |
| 1000 |
779.60 |
14:23:43 |
XLON |
| 205 |
779.60 |
14:23:51 |
XLON |
| 512 |
779.60 |
14:23:51 |
XLON |
| 40 |
779.60 |
14:25:31 |
XLON |
| 51 |
779.60 |
14:25:31 |
XLON |
| 137 |
779.60 |
14:26:01 |
XLON |
| 172 |
779.60 |
14:26:05 |
XLON |
| 961 |
780.00 |
14:28:17 |
XLON |
| 532 |
780.00 |
14:28:31 |
XLON |
| 191 |
780.00 |
14:28:31 |
XLON |
| 91 |
780.00 |
14:28:31 |
XLON |
| 880 |
780.00 |
14:30:00 |
XLON |
| 682 |
780.00 |
14:30:00 |
XLON |
| 252 |
780.00 |
14:30:00 |
XLON |
| 328 |
780.20 |
14:30:41 |
XLON |
| 161 |
780.20 |
14:30:41 |
XLON |
| 57 |
780.20 |
14:30:41 |
XLON |
| 161 |
780.20 |
14:30:41 |
XLON |
| 328 |
780.20 |
14:30:41 |
XLON |
| 161 |
780.20 |
14:30:41 |
XLON |
| 57 |
780.20 |
14:30:41 |
XLON |
| 328 |
780.20 |
14:30:41 |
XLON |
| 161 |
780.20 |
14:30:41 |
XLON |
| 57 |
780.20 |
14:30:41 |
XLON |
| 131 |
780.00 |
14:31:11 |
XLON |
| 46 |
780.00 |
14:31:11 |
XLON |
| 564 |
780.20 |
14:32:10 |
XLON |
| 538 |
780.20 |
14:32:10 |
XLON |
| 150 |
780.20 |
14:32:10 |
XLON |
| 53 |
780.20 |
14:32:10 |
XLON |
| 64 |
780.20 |
14:32:10 |
XLON |
| 150 |
780.20 |
14:32:10 |
XLON |
| 290 |
780.40 |
14:32:44 |
XLON |
| 145 |
780.40 |
14:32:44 |
XLON |
| 52 |
780.40 |
14:32:44 |
XLON |
| 62 |
780.40 |
14:32:44 |
XLON |
| 202 |
780.40 |
14:32:44 |
XLON |
| 105 |
780.40 |
14:32:44 |
XLON |
| 37 |
780.40 |
14:32:44 |
XLON |
| 45 |
780.40 |
14:32:44 |
XLON |
| 372 |
780.40 |
14:32:44 |
XLON |
| 945 |
780.60 |
14:33:20 |
XLON |
| 964 |
780.80 |
14:33:48 |
XLON |
| 985 |
780.60 |
14:34:46 |
XLON |
| 879 |
780.80 |
14:35:27 |
XLON |
| 105 |
780.80 |
14:35:27 |
XLON |
| 1016 |
781.60 |
14:37:05 |
XLON |
| 913 |
781.40 |
14:37:33 |
XLON |
| 93 |
781.40 |
14:38:21 |
XLON |
| 100 |
781.40 |
14:38:21 |
XLON |
| 95 |
781.40 |
14:38:21 |
XLON |
| 93 |
781.40 |
14:38:21 |
XLON |
| 489 |
783.40 |
14:40:15 |
XLON |
| 503 |
783.40 |
14:40:15 |
XLON |
| 456 |
783.60 |
14:40:19 |
XLON |
| 146 |
783.40 |
14:40:23 |
XLON |
| 169 |
783.40 |
14:40:24 |
XLON |
| 953 |
785.80 |
14:42:43 |
XLON |
| 244 |
785.60 |
14:43:01 |
XLON |
| 375 |
785.60 |
14:43:02 |
XLON |
| 563 |
785.60 |
14:43:03 |
XLON |
| 350 |
785.60 |
14:43:04 |
XLON |
| 924 |
785.40 |
14:43:17 |
XLON |
| 849 |
787.60 |
14:45:23 |
XLON |
| 849 |
787.20 |
14:45:23 |
XLON |
| 967 |
787.00 |
14:45:23 |
XLON |
| 59 |
786.00 |
14:46:36 |
XLON |
| 942 |
786.00 |
14:46:45 |
XLON |
| 863 |
785.60 |
14:47:13 |
XLON |
| 1045 |
786.40 |
14:49:38 |
XLON |
| 1043 |
786.20 |
14:49:38 |
XLON |
| 1202 |
786.20 |
14:50:09 |
XLON |
| 944 |
786.00 |
14:51:00 |
XLON |
| 868 |
786.00 |
14:52:31 |
XLON |
| 494 |
786.00 |
14:52:31 |
XLON |
| 662 |
786.00 |
14:52:31 |
XLON |
| 101 |
785.80 |
14:53:58 |
XLON |
| 86 |
785.80 |
14:53:58 |
XLON |
| 697 |
785.80 |
14:53:58 |
XLON |
| 176 |
785.80 |
14:53:58 |
XLON |
| 600 |
786.00 |
14:54:41 |
XLON |
| 128 |
786.00 |
14:54:41 |
XLON |
| 933 |
785.80 |
14:54:45 |
XLON |
| 478 |
786.00 |
14:57:15 |
XLON |
| 525 |
786.00 |
14:57:15 |
XLON |
| 1023 |
786.40 |
14:58:13 |
XLON |
| 907 |
786.20 |
14:58:13 |
XLON |
| 898 |
785.80 |
14:59:54 |
XLON |
| 938 |
785.80 |
14:59:54 |
XLON |
| 1269 |
787.40 |
15:01:35 |
XLON |
| 792 |
787.20 |
15:02:00 |
XLON |
| 86 |
787.20 |
15:02:00 |
XLON |
| 852 |
787.60 |
15:03:00 |
XLON |
| 916 |
787.40 |
15:03:15 |
XLON |
| 121 |
787.20 |
15:04:56 |
XLON |
| 52 |
787.20 |
15:04:56 |
XLON |
| 114 |
788.20 |
15:05:19 |
XLON |
| 117 |
788.20 |
15:05:23 |
XLON |
| 723 |
788.20 |
15:05:23 |
XLON |
| 117 |
788.20 |
15:05:23 |
XLON |
| 1034 |
787.80 |
15:05:30 |
XLON |
| 1043 |
787.80 |
15:05:57 |
XLON |
| 996 |
787.00 |
15:06:57 |
XLON |
| 95 |
788.00 |
15:08:33 |
XLON |
| 94 |
788.00 |
15:08:33 |
XLON |
| 89 |
788.00 |
15:08:33 |
XLON |
| 98 |
788.00 |
15:08:33 |
XLON |
| 102 |
788.00 |
15:08:33 |
XLON |
| 100 |
788.40 |
15:09:08 |
XLON |
| 888 |
788.60 |
15:09:45 |
XLON |
| 131 |
788.60 |
15:09:45 |
XLON |
| 1016 |
788.40 |
15:10:35 |
XLON |
| 1026 |
788.00 |
15:10:37 |
XLON |
| 838 |
786.80 |
15:11:30 |
XLON |
| 873 |
786.20 |
15:12:11 |
XLON |
| 154 |
786.20 |
15:14:28 |
XLON |
| 311 |
786.20 |
15:14:28 |
XLON |
| 527 |
786.20 |
15:14:28 |
XLON |
| 721 |
786.20 |
15:14:51 |
XLON |
| 983 |
786.40 |
15:15:16 |
XLON |
| 1015 |
785.80 |
15:15:47 |
XLON |
| 963 |
786.00 |
15:18:12 |
XLON |
| 99 |
786.00 |
15:18:13 |
XLON |
| 37 |
786.00 |
15:18:13 |
XLON |
| 37 |
786.00 |
15:18:13 |
XLON |
| 11 |
786.00 |
15:18:13 |
XLON |
| 127 |
786.00 |
15:18:13 |
XLON |
| 105 |
786.00 |
15:18:13 |
XLON |
| 90 |
786.00 |
15:18:13 |
XLON |
| 95 |
786.00 |
15:18:13 |
XLON |
| 859 |
785.80 |
15:18:15 |
XLON |
| 692 |
785.80 |
15:20:21 |
XLON |
| 308 |
785.80 |
15:20:21 |
XLON |
| 894 |
785.80 |
15:20:55 |
XLON |
| 1023 |
785.60 |
15:20:56 |
XLON |
| 1008 |
787.00 |
15:22:03 |
XLON |
| 989 |
789.00 |
15:23:34 |
XLON |
| 955 |
789.00 |
15:24:42 |
XLON |
| 92 |
789.40 |
15:26:18 |
XLON |
| 305 |
789.40 |
15:26:18 |
XLON |
| 427 |
789.40 |
15:26:18 |
XLON |
| 85 |
789.40 |
15:26:18 |
XLON |
| 921 |
789.20 |
15:26:29 |
XLON |
| 946 |
790.00 |
15:27:54 |
XLON |
| 918 |
790.00 |
15:27:54 |
XLON |
| 945 |
790.00 |
15:30:19 |
XLON |
| 208 |
790.00 |
15:30:19 |
XLON |
| 717 |
790.00 |
15:30:19 |
XLON |
| 862 |
789.40 |
15:31:48 |
XLON |
| 933 |
789.20 |
15:31:55 |
XLON |
| 198 |
789.60 |
15:35:09 |
XLON |
| 1872 |
789.60 |
15:35:09 |
XLON |
| 198 |
789.60 |
15:35:09 |
XLON |
| 1198 |
790.00 |
15:36:35 |
XLON |
| 875 |
790.60 |
15:37:50 |
XLON |
| 218 |
790.60 |
15:38:01 |
XLON |
| 550 |
790.60 |
15:38:01 |
XLON |
| 104 |
790.60 |
15:38:01 |
XLON |
| 112 |
790.60 |
15:38:01 |
XLON |
| 2 |
790.40 |
15:38:01 |
XLON |
| 69 |
790.40 |
15:38:01 |
XLON |
| 1011 |
790.20 |
15:38:07 |
XLON |
| 1016 |
789.00 |
15:39:37 |
XLON |
| 315 |
789.80 |
15:41:19 |
XLON |
| 766 |
789.80 |
15:41:19 |
XLON |
| 819 |
790.20 |
15:41:44 |
XLON |
| 550 |
790.40 |
15:42:59 |
XLON |
| 114 |
790.40 |
15:43:00 |
XLON |
| 1020 |
790.20 |
15:43:03 |
XLON |
| 913 |
790.00 |
15:43:03 |
XLON |
| 1025 |
790.00 |
15:45:05 |
XLON |
| 968 |
790.00 |
15:45:32 |
XLON |
| 550 |
790.00 |
15:45:32 |
XLON |
| 937 |
789.80 |
15:47:21 |
XLON |
| 16 |
789.80 |
15:47:21 |
XLON |
| 921 |
789.80 |
15:47:21 |
XLON |
| 1346 |
790.20 |
15:49:22 |
XLON |
| 188 |
790.00 |
15:49:22 |
XLON |
| 200 |
790.20 |
15:49:22 |
XLON |
| 501 |
790.20 |
15:49:22 |
XLON |
| 250 |
790.20 |
15:49:22 |
XLON |
| 100 |
790.20 |
15:49:22 |
XLON |
| 196 |
790.00 |
15:50:39 |
XLON |
| 873 |
790.00 |
15:50:39 |
XLON |
| 871 |
790.00 |
15:51:39 |
XLON |
| 1016 |
789.80 |
15:51:39 |
XLON |
| 421 |
788.40 |
15:53:01 |
XLON |
| 491 |
788.40 |
15:53:01 |
XLON |
| 50 |
788.60 |
15:53:12 |
XLON |
| 222 |
788.60 |
15:53:12 |
XLON |
| 190 |
788.60 |
15:54:19 |
XLON |
| 74 |
788.60 |
15:54:19 |
XLON |
| 16 |
788.60 |
15:54:19 |
XLON |
| 200 |
788.60 |
15:54:19 |
XLON |
| 74 |
788.60 |
15:54:19 |
XLON |
| 16 |
788.60 |
15:54:19 |
XLON |
| 96 |
788.40 |
15:54:19 |
XLON |
| 150 |
788.40 |
15:54:19 |
XLON |
| 1086 |
788.40 |
15:54:30 |
XLON |
| 42 |
787.80 |
15:55:08 |
XLON |
| 50 |
787.80 |
15:55:08 |
XLON |
| 46 |
787.80 |
15:55:08 |
XLON |
| 16 |
787.80 |
15:55:08 |
XLON |
| 39 |
787.80 |
15:55:08 |
XLON |
| 251 |
787.60 |
15:55:11 |
XLON |
| 665 |
787.60 |
15:55:11 |
XLON |
| 902 |
788.20 |
15:57:30 |
XLON |
| 126 |
788.20 |
15:57:30 |
XLON |
| 331 |
788.20 |
15:57:30 |
XLON |
| 421 |
788.20 |
15:57:30 |
XLON |
| 175 |
788.20 |
15:57:32 |
XLON |
| 150 |
788.20 |
15:57:32 |
XLON |
| 1311 |
788.40 |
15:58:05 |
XLON |
| 22 |
787.60 |
15:59:38 |
XLON |
| 277 |
787.60 |
15:59:38 |
XLON |
| 44 |
787.60 |
15:59:38 |
XLON |
| 13 |
787.60 |
15:59:38 |
XLON |
| 23 |
787.60 |
15:59:38 |
XLON |
| 23 |
787.60 |
15:59:38 |
XLON |
| 38 |
787.60 |
15:59:38 |
XLON |
| 38 |
787.60 |
15:59:38 |
XLON |
| 38 |
787.60 |
15:59:38 |
XLON |
| 227 |
787.40 |
15:59:57 |
XLON |
| 492 |
787.40 |
15:59:57 |
XLON |
| 522 |
787.40 |
15:59:57 |
XLON |
| 1031 |
787.00 |
16:00:03 |
XLON |
| 229 |
787.20 |
16:02:59 |
XLON |
| 945 |
787.20 |
16:02:59 |
XLON |
| 1039 |
787.20 |
16:02:59 |
XLON |
| 920 |
787.20 |
16:02:59 |
XLON |
| 215 |
787.20 |
16:02:59 |
XLON |
| 839 |
787.20 |
16:02:59 |
XLON |
| 399 |
787.20 |
16:02:59 |
XLON |
| 240 |
787.20 |
16:02:59 |
XLON |
| 305 |
787.20 |
16:02:59 |
XLON |
| 103 |
786.20 |
16:04:00 |
XLON |
| 105 |
786.20 |
16:04:00 |
XLON |
| 300 |
786.20 |
16:04:00 |
XLON |
| 87 |
786.20 |
16:04:00 |
XLON |
| 192 |
786.20 |
16:04:00 |
XLON |
| 80 |
786.20 |
16:04:00 |
XLON |
| 349 |
786.00 |
16:05:00 |
XLON |
| 300 |
786.00 |
16:05:00 |
XLON |
| 518 |
786.00 |
16:05:00 |
XLON |
| 860 |
786.00 |
16:05:00 |
XLON |
| 361 |
785.60 |
16:05:29 |
XLON |
| 547 |
785.60 |
16:05:29 |
XLON |
| 277 |
784.80 |
16:06:29 |
XLON |
| 300 |
784.80 |
16:06:29 |
XLON |
| 183 |
784.80 |
16:06:31 |
XLON |
| 54 |
784.80 |
16:06:31 |
XLON |
| 137 |
784.80 |
16:06:31 |
XLON |
| 96 |
784.80 |
16:06:31 |
XLON |
| 97 |
784.80 |
16:06:31 |
XLON |
| 88 |
784.80 |
16:06:31 |
XLON |
| 300 |
784.80 |
16:06:31 |
XLON |
| 95 |
785.20 |
16:07:08 |
XLON |
| 89 |
785.40 |
16:07:08 |
XLON |
| 92 |
785.40 |
16:07:08 |
XLON |
| 103 |
785.40 |
16:07:08 |
XLON |
| 228 |
785.40 |
16:07:08 |
XLON |
| 151 |
785.40 |
16:07:08 |
XLON |
| 540 |
785.40 |
16:07:08 |
XLON |
| 4 |
785.20 |
16:08:08 |
XLON |
| 97 |
785.40 |
16:08:08 |
XLON |
| 87 |
785.40 |
16:08:08 |
XLON |
| 94 |
785.40 |
16:08:08 |
XLON |
| 300 |
785.40 |
16:08:08 |
XLON |
| 188 |
785.40 |
16:08:08 |
XLON |
| 551 |
785.40 |
16:08:08 |
XLON |
| 228 |
785.40 |
16:08:08 |
XLON |
| 893 |
784.80 |
16:09:00 |
XLON |
| 177 |
784.80 |
16:09:00 |
XLON |
| 122 |
785.80 |
16:11:10 |
XLON |
| 1682 |
785.80 |
16:11:10 |
XLON |
| 4 |
785.80 |
16:11:10 |
XLON |
| 1001 |
785.80 |
16:11:10 |
XLON |
| 207 |
785.80 |
16:11:10 |
XLON |
| 37 |
786.00 |
16:11:23 |
XLON |
| 1863 |
786.00 |
16:12:16 |
XLON |
| 540 |
786.00 |
16:12:16 |
XLON |
| 550 |
786.00 |
16:12:16 |
XLON |
| 169 |
786.00 |
16:12:16 |
XLON |
| 250 |
786.00 |
16:12:16 |
XLON |
| 300 |
786.00 |
16:12:16 |
XLON |
| 196 |
786.00 |
16:12:16 |
XLON |
| 147 |
786.20 |
16:12:47 |
XLON |
| 976 |
786.40 |
16:13:51 |
XLON |
| 1021 |
786.40 |
16:13:51 |
XLON |
| 184 |
786.40 |
16:13:51 |
XLON |
| 270 |
786.40 |
16:13:51 |
XLON |
| 294 |
786.20 |
16:14:38 |
XLON |
| 575 |
786.20 |
16:14:38 |
XLON |
| 242 |
786.40 |
16:15:10 |
XLON |
| 851 |
786.40 |
16:15:10 |
XLON |
| 145 |
786.40 |
16:15:10 |
XLON |
| 26 |
786.40 |
16:15:10 |
XLON |
| 320 |
786.40 |
16:15:10 |
XLON |
| 88 |
786.40 |
16:15:10 |
XLON |
| 100 |
786.40 |
16:15:10 |
XLON |
| 228 |
786.40 |
16:16:10 |
XLON |
| 1257 |
786.40 |
16:16:10 |
XLON |
| 105 |
786.40 |
16:16:23 |
XLON |
| 103 |
786.40 |
16:16:24 |
XLON |
| 480 |
786.40 |
16:16:24 |
XLON |
| 1013 |
786.20 |
16:16:25 |
XLON |
| 185 |
785.40 |
16:18:04 |
XLON |
| 1539 |
785.40 |
16:18:04 |
XLON |
| 290 |
785.40 |
16:18:04 |
XLON |
| 228 |
785.40 |
16:18:04 |
XLON |
| 857 |
785.20 |
16:19:15 |
XLON |
| 280 |
785.40 |
16:19:41 |
XLON |
| 300 |
785.40 |
16:19:41 |
XLON |
| 26 |
785.40 |
16:19:41 |
XLON |
| 40 |
785.40 |
16:19:41 |
XLON |
| 91 |
785.40 |
16:19:41 |
XLON |
| 119 |
785.40 |
16:19:41 |
XLON |
| 490 |
785.40 |
16:19:41 |
XLON |
| 92 |
785.40 |
16:19:41 |
XLON |
| 94 |
785.40 |
16:19:41 |
XLON |
| 119 |
785.40 |
16:19:41 |
XLON |
| 119 |
785.40 |
16:19:41 |
XLON |
| 490 |
785.40 |
16:19:41 |
XLON |
| 148 |
785.20 |
16:19:41 |
XLON |
| 258 |
785.20 |
16:19:41 |
XLON |
| 497 |
785.20 |
16:19:43 |
XLON |
| 88 |
785.40 |
16:20:22 |
XLON |
| 103 |
785.40 |
16:20:22 |
XLON |
| 25 |
785.40 |
16:20:24 |
XLON |
| 1038 |
785.20 |
16:21:24 |
XLON |
| 186 |
785.20 |
16:21:24 |
XLON |
| 400 |
785.20 |
16:21:24 |
XLON |
| 141 |
785.20 |
16:21:24 |
XLON |
| 592 |
785.20 |
16:21:25 |
XLON |
| 321 |
785.20 |
16:21:26 |
XLON |
| 481 |
785.20 |
16:21:26 |
XLON |
| 84 |
785.20 |
16:21:55 |
XLON |
| 414 |
785.20 |
16:21:55 |
XLON |
| 857 |
785.20 |
16:22:02 |
XLON |
| 1197 |
785.20 |
16:23:48 |
XLON |
| 95 |
785.20 |
16:23:48 |
XLON |
| 2062 |
785.20 |
16:23:48 |
XLON |
| 969 |
785.20 |
16:23:48 |
XLON |
| 137 |
785.40 |
16:24:01 |
XLON |
| 581 |
785.40 |
16:24:01 |
XLON |
| 300 |
785.40 |
16:24:16 |
XLON |
| 42 |
785.40 |
16:24:16 |
XLON |
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.