|
|
|
|
|
| 4 March 2026 |
|
|
|
| |
|
|
|
| Autotrader Group plc ("Autotrader" or the "Company") |
|||
|
|
|
|
|
| Autotrader Group plc Transaction in Own Shares |
|
||
| |
|
|
|
| Autotrader Group plc (the "Company") announces that on 4 March 2026 it purchased through Deutsche Bank AG, London Branch (trading for these purposes as Deutsche Numis) ("Deutsche Numis") the following number of its ordinary shares for Cancellation at an average price of 469.1816 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
535,000 |
|
| Highest purchase price paid per share: |
|
475.80p |
|
| Lowest purchase price paid per share: |
|
458.90p |
|
| |
|
|
|
| Following the above transaction, the Company has 833,173,547 ordinary shares in issue and holds 4,446,026 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 828,727,521 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, Autotrader 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: |
|
|
|
| |
|
|
|
| Autotrader Group plc |
|
|
|
| Claire Baty, Company Secretary |
0345 111 0006 |
|
|
| |
|
|
|
| |
|
|
|
| Schedule of Purchases - Individual Transactions
|
|
||
| Number of ordinary shares purchased |
Transaction price |
Time of transaction (UK Time) |
Trading venue |
| 2785 |
475.80 |
08:14:30 |
XLON |
| 880 |
475.30 |
08:14:30 |
XLON |
| 1089 |
475.40 |
08:14:30 |
XLON |
| 265 |
475.30 |
08:14:30 |
XLON |
| 1550 |
474.90 |
08:14:44 |
XLON |
| 1228 |
474.70 |
08:14:44 |
XLON |
| 1190 |
474.50 |
08:15:00 |
XLON |
| 141 |
473.80 |
08:17:29 |
XLON |
| 1181 |
473.90 |
08:17:56 |
XLON |
| 1174 |
473.90 |
08:17:56 |
XLON |
| 1212 |
473.90 |
08:17:56 |
XLON |
| 11 |
473.80 |
08:17:56 |
XLON |
| 3 |
473.80 |
08:17:56 |
XLON |
| 7 |
473.80 |
08:17:56 |
XLON |
| 1345 |
475.00 |
08:19:28 |
XLON |
| 137 |
474.40 |
08:20:38 |
XLON |
| 1192 |
474.40 |
08:20:38 |
XLON |
| 1192 |
474.10 |
08:21:31 |
XLON |
| 1392 |
474.20 |
08:21:31 |
XLON |
| 1313 |
474.20 |
08:21:31 |
XLON |
| 1398 |
474.50 |
08:25:12 |
XLON |
| 379 |
474.50 |
08:25:12 |
XLON |
| 894 |
474.50 |
08:25:12 |
XLON |
| 1326 |
474.10 |
08:26:13 |
XLON |
| 1121 |
474.10 |
08:26:13 |
XLON |
| 1243 |
475.00 |
08:27:33 |
XLON |
| 1107 |
474.40 |
08:27:45 |
XLON |
| 1142 |
474.40 |
08:28:47 |
XLON |
| 1251 |
473.80 |
08:31:16 |
XLON |
| 1373 |
473.40 |
08:31:22 |
XLON |
| 1330 |
473.00 |
08:31:39 |
XLON |
| 1312 |
471.70 |
08:34:36 |
XLON |
| 1100 |
471.80 |
08:34:36 |
XLON |
| 1188 |
471.30 |
08:36:12 |
XLON |
| 1669 |
471.20 |
08:37:14 |
XLON |
| 1262 |
471.10 |
08:38:44 |
XLON |
| 1892 |
471.20 |
08:41:43 |
XLON |
| 1160 |
471.70 |
08:43:53 |
XLON |
| 488 |
471.60 |
08:43:53 |
XLON |
| 722 |
471.60 |
08:43:53 |
XLON |
| 1092 |
472.50 |
08:46:13 |
XLON |
| 52 |
472.50 |
08:46:13 |
XLON |
| 1479 |
472.30 |
08:46:50 |
XLON |
| 1478 |
472.20 |
08:46:50 |
XLON |
| 100000 |
471.30 |
08:47:10 |
XLON |
| 1098 |
471.70 |
08:47:53 |
XLON |
| 843 |
472.20 |
08:52:48 |
XLON |
| 329 |
472.20 |
08:52:48 |
XLON |
| 1116 |
472.10 |
08:56:24 |
XLON |
| 307 |
472.00 |
08:56:24 |
XLON |
| 612 |
472.00 |
08:56:24 |
XLON |
| 172 |
472.00 |
08:56:24 |
XLON |
| 1110 |
470.90 |
09:00:46 |
XLON |
| 1572 |
470.10 |
09:01:10 |
XLON |
| 372 |
470.00 |
09:01:10 |
XLON |
| 809 |
470.00 |
09:01:14 |
XLON |
| 1130 |
470.30 |
09:04:05 |
XLON |
| 1242 |
470.10 |
09:04:42 |
XLON |
| 1247 |
469.30 |
09:07:40 |
XLON |
| 1084 |
469.10 |
09:15:00 |
XLON |
| 1326 |
469.00 |
09:20:55 |
XLON |
| 800 |
469.10 |
09:20:55 |
XLON |
| 318 |
469.10 |
09:20:55 |
XLON |
| 153 |
469.20 |
09:20:55 |
XLON |
| 1310 |
468.60 |
09:20:55 |
XLON |
| 1286 |
468.30 |
09:21:49 |
XLON |
| 1147 |
467.40 |
09:21:49 |
XLON |
| 536 |
467.10 |
09:21:51 |
XLON |
| 83 |
469.00 |
09:24:48 |
XLON |
| 1160 |
469.00 |
09:24:48 |
XLON |
| 568 |
469.00 |
09:24:48 |
XLON |
| 603 |
469.00 |
09:24:48 |
XLON |
| 1149 |
469.70 |
09:24:50 |
XLON |
| 1163 |
469.50 |
09:24:50 |
XLON |
| 1350 |
469.30 |
09:24:50 |
XLON |
| 1203 |
469.40 |
09:24:50 |
XLON |
| 3652 |
470.20 |
09:26:50 |
XLON |
| 3734 |
470.20 |
09:26:50 |
XLON |
| 277 |
470.20 |
09:26:50 |
XLON |
| 1108 |
470.10 |
09:27:16 |
XLON |
| 1313 |
470.00 |
09:27:16 |
XLON |
| 1327 |
470.00 |
09:28:48 |
XLON |
| 1287 |
469.70 |
09:30:00 |
XLON |
| 1339 |
469.50 |
09:31:11 |
XLON |
| 1262 |
469.20 |
09:31:31 |
XLON |
| 1124 |
469.50 |
09:37:07 |
XLON |
| 1324 |
469.20 |
09:37:12 |
XLON |
| 1136 |
468.70 |
09:37:26 |
XLON |
| 1160 |
468.50 |
09:39:36 |
XLON |
| 1305 |
468.50 |
09:39:36 |
XLON |
| 1160 |
468.50 |
09:40:43 |
XLON |
| 1249 |
468.30 |
09:44:29 |
XLON |
| 1318 |
468.30 |
09:44:29 |
XLON |
| 1705 |
468.70 |
09:47:16 |
XLON |
| 1127 |
469.10 |
09:50:47 |
XLON |
| 1225 |
469.10 |
09:50:47 |
XLON |
| 1348 |
468.70 |
09:50:48 |
XLON |
| 1200 |
468.50 |
09:50:51 |
XLON |
| 156 |
468.30 |
09:53:05 |
XLON |
| 1149 |
468.70 |
09:54:16 |
XLON |
| 4676 |
469.90 |
09:57:15 |
XLON |
| 1321 |
469.90 |
09:57:30 |
XLON |
| 1802 |
470.50 |
09:59:00 |
XLON |
| 1140 |
470.40 |
09:59:00 |
XLON |
| 1336 |
470.00 |
09:59:00 |
XLON |
| 463 |
470.10 |
09:59:00 |
XLON |
| 125 |
470.10 |
09:59:00 |
XLON |
| 1553 |
470.10 |
09:59:00 |
XLON |
| 1324 |
469.70 |
10:00:09 |
XLON |
| 1520 |
469.30 |
10:00:29 |
XLON |
| 1123 |
469.00 |
10:01:01 |
XLON |
| 1425 |
468.80 |
10:02:17 |
XLON |
| 1270 |
468.50 |
10:05:11 |
XLON |
| 1753 |
468.40 |
10:08:10 |
XLON |
| 1438 |
468.60 |
10:09:02 |
XLON |
| 1336 |
468.60 |
10:09:02 |
XLON |
| 358 |
468.90 |
10:10:53 |
XLON |
| 190 |
468.90 |
10:10:53 |
XLON |
| 68 |
468.90 |
10:10:53 |
XLON |
| 81 |
468.90 |
10:10:53 |
XLON |
| 1344 |
469.00 |
10:11:10 |
XLON |
| 356 |
469.00 |
10:11:10 |
XLON |
| 189 |
469.00 |
10:11:10 |
XLON |
| 81 |
469.00 |
10:11:10 |
XLON |
| 66 |
469.00 |
10:11:10 |
XLON |
| 1251 |
469.00 |
10:11:17 |
XLON |
| 356 |
469.00 |
10:11:17 |
XLON |
| 189 |
469.00 |
10:11:17 |
XLON |
| 67 |
469.00 |
10:11:17 |
XLON |
| 81 |
469.00 |
10:11:17 |
XLON |
| 112 |
469.00 |
10:11:17 |
XLON |
| 1263 |
468.80 |
10:11:27 |
XLON |
| 1326 |
468.60 |
10:12:53 |
XLON |
| 1180 |
468.60 |
10:12:53 |
XLON |
| 1213 |
468.90 |
10:14:14 |
XLON |
| 1303 |
469.00 |
10:14:20 |
XLON |
| 148 |
469.00 |
10:14:20 |
XLON |
| 1429 |
469.00 |
10:14:40 |
XLON |
| 58 |
469.00 |
10:14:40 |
XLON |
| 534 |
469.00 |
10:14:40 |
XLON |
| 126 |
469.00 |
10:14:40 |
XLON |
| 1234 |
469.00 |
10:15:01 |
XLON |
| 53 |
469.00 |
10:15:01 |
XLON |
| 45 |
468.90 |
10:15:33 |
XLON |
| 1095 |
468.90 |
10:15:33 |
XLON |
| 1083 |
468.70 |
10:16:06 |
XLON |
| 130 |
468.70 |
10:16:06 |
XLON |
| 1121 |
468.70 |
10:16:06 |
XLON |
| 20 |
468.70 |
10:16:34 |
XLON |
| 1110 |
468.70 |
10:16:34 |
XLON |
| 1339 |
468.60 |
10:18:04 |
XLON |
| 1254 |
468.20 |
10:19:05 |
XLON |
| 853 |
466.80 |
10:23:35 |
XLON |
| 337 |
466.80 |
10:23:35 |
XLON |
| 61 |
465.90 |
10:28:40 |
XLON |
| 73 |
465.90 |
10:28:40 |
XLON |
| 557 |
465.90 |
10:28:52 |
XLON |
| 1238 |
465.90 |
10:30:50 |
XLON |
| 1272 |
465.90 |
10:33:20 |
XLON |
| 1183 |
465.90 |
10:33:20 |
XLON |
| 1346 |
465.90 |
10:33:20 |
XLON |
| 1653 |
465.50 |
10:34:16 |
XLON |
| 132 |
465.50 |
10:41:16 |
XLON |
| 1218 |
465.90 |
10:41:33 |
XLON |
| 1273 |
465.80 |
10:41:34 |
XLON |
| 1138 |
465.50 |
10:42:44 |
XLON |
| 1222 |
465.50 |
10:42:44 |
XLON |
| 461 |
465.10 |
10:44:41 |
XLON |
| 809 |
465.10 |
10:44:54 |
XLON |
| 1307 |
465.10 |
10:49:05 |
XLON |
| 1260 |
465.70 |
10:50:33 |
XLON |
| 1219 |
465.50 |
10:52:07 |
XLON |
| 1314 |
465.60 |
10:52:07 |
XLON |
| 839 |
467.50 |
10:58:43 |
XLON |
| 1334 |
468.10 |
10:59:34 |
XLON |
| 1141 |
468.00 |
10:59:42 |
XLON |
| 1140 |
467.90 |
10:59:42 |
XLON |
| 1116 |
468.00 |
11:00:31 |
XLON |
| 1099 |
468.00 |
11:02:26 |
XLON |
| 1189 |
467.30 |
11:02:26 |
XLON |
| 651 |
467.20 |
11:02:26 |
XLON |
| 593 |
467.20 |
11:02:26 |
XLON |
| 1214 |
466.80 |
11:07:08 |
XLON |
| 1288 |
466.70 |
11:10:12 |
XLON |
| 1102 |
466.70 |
11:10:53 |
XLON |
| 29 |
466.70 |
11:10:54 |
XLON |
| 659 |
466.70 |
11:10:54 |
XLON |
| 480 |
466.70 |
11:10:54 |
XLON |
| 65 |
466.70 |
11:10:55 |
XLON |
| 753 |
466.60 |
11:10:58 |
XLON |
| 378 |
466.60 |
11:11:12 |
XLON |
| 200 |
466.60 |
11:11:12 |
XLON |
| 1336 |
466.70 |
11:13:00 |
XLON |
| 853 |
466.60 |
11:13:03 |
XLON |
| 283 |
466.60 |
11:13:03 |
XLON |
| 1221 |
466.70 |
11:14:51 |
XLON |
| 1098 |
466.60 |
11:17:48 |
XLON |
| 1097 |
467.90 |
11:23:37 |
XLON |
| 1235 |
467.90 |
11:23:37 |
XLON |
| 1392 |
467.50 |
11:24:24 |
XLON |
| 1188 |
467.40 |
11:27:51 |
XLON |
| 1203 |
467.30 |
11:29:51 |
XLON |
| 1265 |
467.30 |
11:32:04 |
XLON |
| 1706 |
467.20 |
11:32:10 |
XLON |
| 628 |
466.30 |
11:36:20 |
XLON |
| 525 |
466.30 |
11:36:20 |
XLON |
| 1100 |
466.40 |
11:39:06 |
XLON |
| 1293 |
466.20 |
11:41:52 |
XLON |
| 1322 |
466.00 |
11:47:10 |
XLON |
| 18 |
466.00 |
11:47:10 |
XLON |
| 646 |
466.00 |
11:48:11 |
XLON |
| 703 |
466.00 |
11:48:11 |
XLON |
| 1130 |
465.90 |
11:53:43 |
XLON |
| 1103 |
465.90 |
11:53:56 |
XLON |
| 270 |
466.00 |
11:55:09 |
XLON |
| 1199 |
465.80 |
11:56:05 |
XLON |
| 1284 |
465.00 |
12:00:00 |
XLON |
| 1278 |
464.70 |
12:02:40 |
XLON |
| 64 |
464.70 |
12:02:40 |
XLON |
| 1350 |
464.70 |
12:02:40 |
XLON |
| 1192 |
464.70 |
12:02:40 |
XLON |
| 948 |
463.60 |
12:09:55 |
XLON |
| 355 |
463.60 |
12:09:55 |
XLON |
| 1250 |
463.40 |
12:10:39 |
XLON |
| 1275 |
463.30 |
12:20:46 |
XLON |
| 1295 |
464.00 |
12:25:09 |
XLON |
| 208 |
464.00 |
12:25:09 |
XLON |
| 1373 |
464.00 |
12:25:15 |
XLON |
| 17 |
464.00 |
12:25:15 |
XLON |
| 1289 |
464.00 |
12:25:15 |
XLON |
| 1406 |
464.00 |
12:25:16 |
XLON |
| 388 |
464.00 |
12:25:16 |
XLON |
| 254 |
464.00 |
12:25:22 |
XLON |
| 1325 |
464.00 |
12:25:22 |
XLON |
| 1392 |
464.00 |
12:25:47 |
XLON |
| 730 |
464.00 |
12:26:01 |
XLON |
| 554 |
464.00 |
12:26:01 |
XLON |
| 1167 |
464.00 |
12:26:18 |
XLON |
| 1212 |
464.00 |
12:26:18 |
XLON |
| 64 |
464.00 |
12:26:18 |
XLON |
| 1230 |
464.00 |
12:27:07 |
XLON |
| 286 |
464.00 |
12:27:07 |
XLON |
| 1299 |
464.00 |
12:27:47 |
XLON |
| 72 |
464.00 |
12:27:47 |
XLON |
| 1083 |
465.00 |
12:28:41 |
XLON |
| 463 |
465.00 |
12:28:41 |
XLON |
| 463 |
465.10 |
12:28:41 |
XLON |
| 334 |
465.10 |
12:28:41 |
XLON |
| 1179 |
465.00 |
12:28:51 |
XLON |
| 1113 |
464.80 |
12:29:51 |
XLON |
| 1349 |
464.60 |
12:31:45 |
XLON |
| 1259 |
463.70 |
12:35:37 |
XLON |
| 1228 |
463.00 |
12:42:06 |
XLON |
| 460 |
463.00 |
12:42:06 |
XLON |
| 1211 |
463.00 |
12:42:06 |
XLON |
| 285 |
463.00 |
12:42:06 |
XLON |
| 1090 |
463.00 |
12:42:13 |
XLON |
| 393 |
463.00 |
12:42:13 |
XLON |
| 1368 |
463.00 |
12:42:31 |
XLON |
| 160 |
463.00 |
12:42:31 |
XLON |
| 1157 |
463.00 |
12:43:15 |
XLON |
| 1264 |
463.00 |
12:43:16 |
XLON |
| 349 |
463.00 |
12:44:00 |
XLON |
| 937 |
463.00 |
12:44:00 |
XLON |
| 1291 |
463.00 |
12:45:01 |
XLON |
| 190 |
463.00 |
12:45:01 |
XLON |
| 1416 |
463.00 |
12:45:26 |
XLON |
| 14 |
463.00 |
12:45:26 |
XLON |
| 588 |
463.00 |
12:46:41 |
XLON |
| 693 |
463.00 |
12:46:41 |
XLON |
| 1203 |
463.00 |
12:46:41 |
XLON |
| 314 |
464.10 |
12:48:26 |
XLON |
| 940 |
464.10 |
12:48:26 |
XLON |
| 1323 |
464.40 |
12:51:05 |
XLON |
| 463 |
463.60 |
12:51:05 |
XLON |
| 463 |
463.60 |
12:51:05 |
XLON |
| 385 |
463.60 |
12:51:05 |
XLON |
| 1180 |
463.70 |
12:55:40 |
XLON |
| 1333 |
463.90 |
13:01:04 |
XLON |
| 1357 |
464.20 |
13:06:21 |
XLON |
| 1520 |
464.20 |
13:06:21 |
XLON |
| 1336 |
464.20 |
13:07:05 |
XLON |
| 205 |
464.20 |
13:08:39 |
XLON |
| 917 |
464.20 |
13:08:39 |
XLON |
| 917 |
464.20 |
13:08:45 |
XLON |
| 1334 |
465.30 |
13:09:01 |
XLON |
| 1471 |
465.10 |
13:09:51 |
XLON |
| 1441 |
464.60 |
13:12:18 |
XLON |
| 1292 |
464.30 |
13:12:23 |
XLON |
| 1321 |
463.80 |
13:13:46 |
XLON |
| 1329 |
463.30 |
13:15:12 |
XLON |
| 1178 |
463.50 |
13:18:11 |
XLON |
| 1318 |
463.60 |
13:21:39 |
XLON |
| 1253 |
463.30 |
13:26:14 |
XLON |
| 1124 |
463.30 |
13:26:52 |
XLON |
| 1146 |
463.20 |
13:29:21 |
XLON |
| 1291 |
463.30 |
13:33:45 |
XLON |
| 1221 |
463.30 |
13:35:25 |
XLON |
| 1188 |
463.30 |
13:39:33 |
XLON |
| 1299 |
463.30 |
13:40:30 |
XLON |
| 1315 |
463.30 |
13:41:10 |
XLON |
| 134 |
463.50 |
13:47:40 |
XLON |
| 1126 |
463.50 |
13:47:40 |
XLON |
| 967 |
463.30 |
13:49:30 |
XLON |
| 161 |
463.30 |
13:49:30 |
XLON |
| 1170 |
463.20 |
13:49:30 |
XLON |
| 1280 |
463.00 |
13:53:08 |
XLON |
| 1131 |
462.70 |
14:00:15 |
XLON |
| 1205 |
460.10 |
14:10:44 |
XLON |
| 1348 |
459.70 |
14:14:07 |
XLON |
| 1260 |
459.40 |
14:15:20 |
XLON |
| 1245 |
459.50 |
14:20:16 |
XLON |
| 1327 |
459.30 |
14:20:17 |
XLON |
| 1319 |
458.90 |
14:20:23 |
XLON |
| 1339 |
460.50 |
14:30:16 |
XLON |
| 1260 |
460.90 |
14:30:42 |
XLON |
| 552 |
460.90 |
14:30:42 |
XLON |
| 775 |
460.90 |
14:30:42 |
XLON |
| 850 |
460.90 |
14:30:42 |
XLON |
| 254 |
460.90 |
14:30:42 |
XLON |
| 271 |
461.40 |
14:34:06 |
XLON |
| 1272 |
461.40 |
14:35:19 |
XLON |
| 1285 |
461.40 |
14:35:19 |
XLON |
| 1404 |
461.40 |
14:35:19 |
XLON |
| 1131 |
461.30 |
14:37:18 |
XLON |
| 1223 |
460.90 |
14:37:19 |
XLON |
| 1242 |
460.60 |
14:38:41 |
XLON |
| 1207 |
460.10 |
14:40:51 |
XLON |
| 1168 |
460.90 |
14:43:00 |
XLON |
| 1328 |
464.30 |
14:47:08 |
XLON |
| 1237 |
464.20 |
14:47:34 |
XLON |
| 57 |
468.40 |
14:52:07 |
XLON |
| 1112 |
468.40 |
14:52:07 |
XLON |
| 759 |
468.40 |
14:52:07 |
XLON |
| 322 |
468.40 |
14:52:07 |
XLON |
| 1287 |
468.10 |
14:52:07 |
XLON |
| 1228 |
469.20 |
14:53:47 |
XLON |
| 1840 |
471.90 |
14:59:19 |
XLON |
| 1476 |
472.80 |
15:01:00 |
XLON |
| 1239 |
472.90 |
15:01:00 |
XLON |
| 321 |
472.80 |
15:01:00 |
XLON |
| 867 |
472.80 |
15:01:00 |
XLON |
| 370 |
472.60 |
15:03:26 |
XLON |
| 898 |
472.60 |
15:03:26 |
XLON |
| 371 |
472.20 |
15:05:49 |
XLON |
| 798 |
472.20 |
15:05:49 |
XLON |
| 350 |
472.10 |
15:06:12 |
XLON |
| 990 |
472.10 |
15:06:12 |
XLON |
| 1221 |
472.10 |
15:07:03 |
XLON |
| 1168 |
471.60 |
15:09:28 |
XLON |
| 1263 |
471.60 |
15:09:28 |
XLON |
| 1289 |
471.40 |
15:10:48 |
XLON |
| 1342 |
471.40 |
15:13:42 |
XLON |
| 1213 |
471.40 |
15:13:42 |
XLON |
| 1243 |
471.40 |
15:17:28 |
XLON |
| 1171 |
471.70 |
15:18:17 |
XLON |
| 1324 |
471.40 |
15:19:35 |
XLON |
| 1146 |
472.30 |
15:21:02 |
XLON |
| 1172 |
472.00 |
15:21:02 |
XLON |
| 1158 |
472.10 |
15:23:17 |
XLON |
| 1216 |
471.80 |
15:23:55 |
XLON |
| 783 |
471.10 |
15:24:56 |
XLON |
| 498 |
471.10 |
15:25:28 |
XLON |
| 1281 |
470.90 |
15:29:02 |
XLON |
| 1193 |
470.90 |
15:29:02 |
XLON |
| 1263 |
470.80 |
15:29:02 |
XLON |
| 107 |
471.60 |
15:34:07 |
XLON |
| 1373 |
471.50 |
15:34:07 |
XLON |
| 126 |
471.50 |
15:34:07 |
XLON |
| 727 |
471.60 |
15:34:44 |
XLON |
| 1041 |
471.60 |
15:34:44 |
XLON |
| 661 |
471.60 |
15:35:21 |
XLON |
| 1127 |
471.60 |
15:35:21 |
XLON |
| 1475 |
471.50 |
15:35:45 |
XLON |
| 1246 |
471.50 |
15:36:24 |
XLON |
| 1315 |
472.60 |
15:37:54 |
XLON |
| 1247 |
472.20 |
15:40:39 |
XLON |
| 1234 |
472.20 |
15:40:39 |
XLON |
| 1384 |
471.80 |
15:40:59 |
XLON |
| 1175 |
473.20 |
15:45:50 |
XLON |
| 1392 |
473.20 |
15:45:59 |
XLON |
| 2279 |
474.10 |
15:48:00 |
XLON |
| 1185 |
474.00 |
15:48:05 |
XLON |
| 591 |
474.70 |
15:51:05 |
XLON |
| 611 |
474.70 |
15:51:05 |
XLON |
| 1090 |
474.70 |
15:51:05 |
XLON |
| 1764 |
474.60 |
15:51:34 |
XLON |
| 1300 |
474.20 |
15:51:38 |
XLON |
| 1217 |
473.80 |
15:54:43 |
XLON |
| 1272 |
473.80 |
15:54:43 |
XLON |
| 1309 |
473.70 |
15:55:12 |
XLON |
| 1222 |
474.50 |
15:58:16 |
XLON |
| 1337 |
474.90 |
15:59:05 |
XLON |
| 1159 |
474.70 |
15:59:08 |
XLON |
| 1089 |
474.50 |
15:59:55 |
XLON |
| 1329 |
475.00 |
16:01:53 |
XLON |
| 801 |
475.20 |
16:02:29 |
XLON |
| 808 |
475.20 |
16:02:29 |
XLON |
| 1186 |
475.20 |
16:02:42 |
XLON |
| 1244 |
475.00 |
16:03:01 |
XLON |
| 1319 |
474.90 |
16:03:58 |
XLON |
| 1342 |
474.70 |
16:04:23 |
XLON |
| 1577 |
474.70 |
16:06:57 |
XLON |
| 1782 |
474.30 |
16:08:58 |
XLON |
| 1374 |
474.30 |
16:08:58 |
XLON |
| 325 |
474.50 |
16:08:58 |
XLON |
| 250 |
474.50 |
16:08:58 |
XLON |
| 293 |
474.60 |
16:08:58 |
XLON |
| 573 |
474.60 |
16:08:58 |
XLON |
| 853 |
474.60 |
16:08:58 |
XLON |
| 1254 |
474.00 |
16:10:07 |
XLON |
| 1217 |
473.80 |
16:10:26 |
XLON |
| 1158 |
474.00 |
16:12:06 |
XLON |
| 1321 |
473.70 |
16:12:06 |
XLON |
| 1343 |
473.40 |
16:13:34 |
XLON |
| 1174 |
473.30 |
16:14:11 |
XLON |
| 1345 |
473.00 |
16:14:46 |
XLON |
| 265 |
473.30 |
16:15:44 |
XLON |
| 1465 |
473.40 |
16:17:00 |
XLON |
| 147 |
473.30 |
16:17:28 |
XLON |
| 1266 |
473.30 |
16:17:28 |
XLON |
| 1142 |
473.10 |
16:17:42 |
XLON |
| 1201 |
473.10 |
16:18:22 |
XLON |
| 1141 |
473.00 |
16:18:22 |
XLON |
| 1284 |
472.90 |
16:19:55 |
XLON |
| 1325 |
472.90 |
16:19:55 |
XLON |
| 123 |
472.40 |
16:19:55 |
XLON |
| 1159 |
472.60 |
16:20:05 |
XLON |
| 739 |
472.20 |
16:21:15 |
XLON |
| 533 |
472.20 |
16:21:15 |
XLON |
| 1238 |
472.30 |
16:22:11 |
XLON |
| 1241 |
472.00 |
16:22:20 |
XLON |
| 1312 |
471.70 |
16:22:30 |
XLON |
| 14 |
471.60 |
16:22:46 |
XLON |
| 17 |
471.60 |
16:22:46 |
XLON |
| 129 |
471.60 |
16:22:46 |
XLON |
| 14 |
471.60 |
16:22:46 |
XLON |
| 17 |
471.60 |
16:22:46 |
XLON |
| 30 |
471.60 |
16:22:46 |
XLON |
| 36 |
471.60 |
16:22:46 |
XLON |
| 19 |
471.60 |
16:22:46 |
XLON |
| 186 |
471.60 |
16:22:46 |
XLON |
| 12 |
471.60 |
16:22:46 |
XLON |
| 831 |
471.40 |
16:22:46 |
XLON |
| 279 |
471.40 |
16:22:46 |
XLON |
| 1297 |
471.40 |
16:23:10 |
XLON |
| 1248 |
471.80 |
16:24:43 |
XLON |