Last checked at 4 Sep 2018 18:14
AUTO TRADER GROUP PLC TRANSACTION IN OWN SHARES
Auto Trader Group plc (the "Company") announces that on 4 September 2018 it purchased through Merrill Lynch International the following number of its ordinary shares for cancellation at an average price of 438.7098p per share:
Number of ordinary shares purchased: 637,000
Highest purchase price paid per share: 453.2p
Lowest purchase price paid per share: 430.0p
Following the above transaction, the Company has 951,524,444 ordinary shares in issue and holds 3,763,362 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 947,761,082 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:
Claire Baty
Company Secretary
+44 (0)161 669 9888
Schedule of Purchases - Individual Transactions
Number of shares purchased | Transaction price (per share) | Time of transaction | Execution venue |
2482 | 446.70 | 08:15:50 | XLON |
227 | 446.60 | 08:17:04 | XLON |
610 | 446.60 | 08:17:04 | XLON |
610 | 446.60 | 08:17:04 | XLON |
858 | 446.60 | 08:17:04 | XLON |
360 | 449.50 | 08:22:11 | XLON |
630 | 449.50 | 08:22:11 | XLON |
750 | 449.50 | 08:22:11 | XLON |
400 | 449.30 | 08:22:14 | XLON |
2049 | 449.30 | 08:22:18 | XLON |
838 | 450.20 | 08:23:31 | XLON |
1340 | 450.20 | 08:23:31 | XLON |
2415 | 450.10 | 08:24:07 | XLON |
2261 | 451.30 | 08:27:46 | XLON |
945 | 452.20 | 08:29:13 | XLON |
1333 | 452.20 | 08:29:13 | XLON |
392 | 451.70 | 08:30:10 | XLON |
400 | 451.70 | 08:30:10 | XLON |
400 | 451.70 | 08:30:10 | XLON |
400 | 451.70 | 08:30:10 | XLON |
400 | 451.70 | 08:30:10 | XLON |
400 | 451.70 | 08:30:10 | XLON |
446 | 451.90 | 08:30:10 | XLON |
1816 | 451.90 | 08:30:10 | XLON |
2472 | 451.90 | 08:30:10 | XLON |
3 | 451.70 | 08:30:15 | XLON |
100 | 451.70 | 08:30:15 | XLON |
607 | 450.70 | 08:30:50 | XLON |
1614 | 450.70 | 08:30:50 | XLON |
238 | 451.70 | 08:32:34 | XLON |
400 | 451.70 | 08:32:34 | XLON |
726 | 451.70 | 08:32:35 | XLON |
1153 | 451.70 | 08:32:35 | XLON |
2473 | 451.30 | 08:33:42 | XLON |
125 | 453.00 | 08:41:40 | XLON |
1934 | 452.90 | 08:41:40 | XLON |
373 | 452.70 | 08:41:46 | XLON |
1379 | 452.70 | 08:41:46 | XLON |
1639 | 452.70 | 08:42:12 | XLON |
690 | 452.70 | 08:42:46 | XLON |
1 | 452.90 | 08:45:20 | XLON |
507 | 452.90 | 08:45:20 | XLON |
879 | 453.20 | 08:45:20 | XLON |
933 | 452.90 | 08:45:20 | XLON |
1115 | 452.90 | 08:45:20 | XLON |
1240 | 453.20 | 08:45:20 | XLON |
1281 | 453.00 | 08:45:20 | XLON |
1438 | 453.00 | 08:45:20 | XLON |
1665 | 453.00 | 08:45:20 | XLON |
2265 | 453.00 | 08:45:20 | XLON |
399 | 452.30 | 08:45:52 | XLON |
1970 | 452.30 | 08:45:52 | XLON |
8 | 451.10 | 08:48:21 | XLON |
700 | 451.10 | 08:48:21 | XLON |
1400 | 451.10 | 08:48:21 | XLON |
2202 | 451.10 | 08:48:21 | XLON |
56 | 451.90 | 08:54:06 | XLON |
280 | 451.90 | 08:54:06 | XLON |
93 | 451.80 | 08:55:24 | XLON |
149 | 451.80 | 08:55:24 | XLON |
350 | 451.80 | 08:55:24 | XLON |
354 | 451.80 | 08:55:24 | XLON |
700 | 451.80 | 08:55:24 | XLON |
2261 | 451.80 | 08:55:24 | XLON |
2289 | 451.80 | 08:55:24 | XLON |
789 | 450.70 | 08:55:41 | XLON |
1014 | 450.70 | 08:55:41 | XLON |
1685 | 450.10 | 08:57:27 | XLON |
331 | 450.30 | 09:01:12 | XLON |
1516 | 450.30 | 09:01:12 | XLON |
290 | 451.10 | 09:03:51 | XLON |
350 | 450.90 | 09:03:51 | XLON |
350 | 450.90 | 09:03:51 | XLON |
392 | 450.90 | 09:03:51 | XLON |
473 | 451.10 | 09:03:51 | XLON |
480 | 450.90 | 09:03:51 | XLON |
536 | 450.90 | 09:03:51 | XLON |
2517 | 451.10 | 09:03:51 | XLON |
858 | 450.80 | 09:04:34 | XLON |
1259 | 450.80 | 09:04:34 | XLON |
2113 | 450.50 | 09:06:41 | XLON |
2632 | 450.40 | 09:06:41 | XLON |
1626 | 448.60 | 09:11:28 | XLON |
181 | 448.40 | 09:14:48 | XLON |
583 | 448.40 | 09:14:48 | XLON |
1411 | 448.40 | 09:14:48 | XLON |
490 | 448.10 | 09:17:02 | XLON |
2062 | 448.10 | 09:17:02 | XLON |
583 | 447.90 | 09:19:19 | XLON |
1831 | 447.90 | 09:19:19 | XLON |
777 | 447.60 | 09:27:08 | XLON |
953 | 447.60 | 09:27:08 | XLON |
431 | 447.90 | 09:31:11 | XLON |
2039 | 447.90 | 09:31:11 | XLON |
910 | 447.70 | 09:31:12 | XLON |
1445 | 447.70 | 09:31:12 | XLON |
583 | 447.60 | 09:35:02 | XLON |
600 | 447.60 | 09:35:02 | XLON |
800 | 447.60 | 09:35:02 | XLON |
862 | 447.60 | 09:35:02 | XLON |
1869 | 447.60 | 09:35:02 | XLON |
88 | 447.90 | 09:38:47 | XLON |
213 | 447.90 | 09:38:47 | XLON |
810 | 447.90 | 09:38:47 | XLON |
914 | 447.90 | 09:38:47 | XLON |
400 | 447.70 | 09:39:02 | XLON |
837 | 447.70 | 09:39:02 | XLON |
1090 | 447.70 | 09:39:02 | XLON |
934 | 447.40 | 09:44:08 | XLON |
1482 | 447.40 | 09:44:08 | XLON |
367 | 447.70 | 09:47:57 | XLON |
764 | 447.70 | 09:47:57 | XLON |
1400 | 447.70 | 09:47:57 | XLON |
2328 | 447.50 | 09:49:28 | XLON |
224 | 446.10 | 09:55:43 | XLON |
583 | 446.10 | 09:55:43 | XLON |
583 | 446.10 | 09:55:43 | XLON |
804 | 446.10 | 09:55:43 | XLON |
84 | 446.40 | 10:01:45 | XLON |
473 | 446.40 | 10:01:45 | XLON |
2057 | 446.10 | 10:02:55 | XLON |
521 | 445.50 | 10:05:29 | XLON |
1344 | 445.50 | 10:05:29 | XLON |
2264 | 445.10 | 10:08:13 | XLON |
6 | 444.90 | 10:13:07 | XLON |
193 | 444.80 | 10:13:07 | XLON |
799 | 444.80 | 10:13:07 | XLON |
1400 | 444.80 | 10:13:07 | XLON |
2221 | 444.90 | 10:13:07 | XLON |
2406 | 444.60 | 10:20:16 | XLON |
1769 | 444.20 | 10:20:17 | XLON |
261 | 443.90 | 10:24:11 | XLON |
322 | 443.90 | 10:24:11 | XLON |
470 | 443.90 | 10:24:11 | XLON |
751 | 443.90 | 10:24:11 | XLON |
1050 | 443.90 | 10:24:11 | XLON |
1311 | 443.90 | 10:24:11 | XLON |
35 | 443.10 | 10:26:51 | XLON |
115 | 443.10 | 10:26:51 | XLON |
583 | 443.10 | 10:26:51 | XLON |
583 | 443.10 | 10:26:51 | XLON |
961 | 443.10 | 10:26:51 | XLON |
1162 | 443.10 | 10:26:51 | XLON |
1166 | 443.10 | 10:26:51 | XLON |
702 | 443.00 | 10:32:14 | XLON |
1468 | 443.00 | 10:32:14 | XLON |
2096 | 443.00 | 10:32:14 | XLON |
889 | 443.90 | 10:35:43 | XLON |
1400 | 443.90 | 10:35:43 | XLON |
338 | 444.10 | 10:36:23 | XLON |
497 | 444.10 | 10:36:23 | XLON |
907 | 444.70 | 10:39:21 | XLON |
46 | 444.70 | 10:39:30 | XLON |
932 | 444.70 | 10:39:30 | XLON |
1400 | 444.70 | 10:39:30 | XLON |
1165 | 444.40 | 10:40:24 | XLON |
1226 | 444.40 | 10:40:24 | XLON |
2436 | 444.40 | 10:40:24 | XLON |
2518 | 444.40 | 10:40:24 | XLON |
1050 | 444.40 | 10:42:31 | XLON |
1226 | 444.40 | 10:42:31 | XLON |
2075 | 444.80 | 10:45:44 | XLON |
185 | 444.70 | 10:46:08 | XLON |
1776 | 444.70 | 10:46:08 | XLON |
1993 | 444.60 | 10:46:08 | XLON |
226 | 444.20 | 10:48:39 | XLON |
583 | 444.20 | 10:48:39 | XLON |
1751 | 444.20 | 10:48:39 | XLON |
2354 | 444.40 | 10:52:50 | XLON |
2515 | 444.40 | 10:52:50 | XLON |
2148 | 444.10 | 10:55:49 | XLON |
876 | 443.80 | 10:55:59 | XLON |
969 | 443.80 | 10:56:57 | XLON |
2122 | 443.30 | 11:02:10 | XLON |
2240 | 443.20 | 11:06:36 | XLON |
114 | 442.40 | 11:08:25 | XLON |
697 | 442.40 | 11:08:25 | XLON |
2409 | 442.70 | 11:11:36 | XLON |
1220 | 442.60 | 11:11:37 | XLON |
902 | 442.60 | 11:19:11 | XLON |
1204 | 442.60 | 11:19:11 | XLON |
1458 | 442.70 | 11:23:08 | XLON |
1752 | 442.70 | 11:23:08 | XLON |
168 | 442.40 | 11:25:01 | XLON |
269 | 442.40 | 11:25:01 | XLON |
1619 | 442.40 | 11:25:01 | XLON |
2206 | 441.90 | 11:26:06 | XLON |
929 | 442.40 | 11:30:51 | XLON |
1666 | 442.40 | 11:30:51 | XLON |
2061 | 442.40 | 11:30:51 | XLON |
2415 | 442.40 | 11:30:51 | XLON |
445 | 441.40 | 11:32:59 | XLON |
583 | 441.40 | 11:32:59 | XLON |
1610 | 441.40 | 11:32:59 | XLON |
2510 | 440.80 | 11:36:22 | XLON |
429 | 440.60 | 11:39:39 | XLON |
1700 | 440.60 | 11:39:39 | XLON |
2160 | 440.60 | 11:39:39 | XLON |
93 | 440.90 | 11:45:21 | XLON |
232 | 440.90 | 11:45:21 | XLON |
661 | 440.90 | 11:45:21 | XLON |
850 | 440.90 | 11:45:21 | XLON |
124 | 441.00 | 11:47:51 | XLON |
542 | 441.00 | 11:47:51 | XLON |
572 | 441.00 | 11:47:51 | XLON |
2472 | 440.80 | 11:47:52 | XLON |
1000 | 440.70 | 11:49:12 | XLON |
1117 | 440.70 | 11:49:12 | XLON |
367 | 441.30 | 11:51:34 | XLON |
750 | 442.00 | 11:56:15 | XLON |
278 | 442.00 | 11:57:03 | XLON |
583 | 442.00 | 11:57:03 | XLON |
1533 | 442.00 | 11:57:03 | XLON |
262 | 441.70 | 11:57:07 | XLON |
998 | 441.70 | 11:57:48 | XLON |
1400 | 441.70 | 11:57:48 | XLON |
25 | 441.10 | 12:02:00 | XLON |
291 | 440.60 | 12:06:38 | XLON |
291 | 440.60 | 12:06:38 | XLON |
1496 | 440.60 | 12:06:41 | XLON |
44 | 441.30 | 12:12:07 | XLON |
2000 | 441.30 | 12:12:07 | XLON |
650 | 441.20 | 12:14:01 | XLON |
1588 | 441.20 | 12:14:01 | XLON |
69 | 442.00 | 12:18:30 | XLON |
663 | 442.00 | 12:18:30 | XLON |
754 | 442.00 | 12:18:30 | XLON |
1513 | 441.90 | 12:18:54 | XLON |
36 | 441.90 | 12:20:48 | XLON |
583 | 441.90 | 12:20:48 | XLON |
1626 | 441.90 | 12:20:48 | XLON |
2241 | 441.90 | 12:20:48 | XLON |
273 | 442.10 | 12:25:19 | XLON |
583 | 442.10 | 12:25:19 | XLON |
746 | 442.10 | 12:25:19 | XLON |
812 | 442.10 | 12:25:19 | XLON |
125 | 442.10 | 12:26:10 | XLON |
291 | 442.00 | 12:26:10 | XLON |
293 | 442.10 | 12:26:10 | XLON |
470 | 442.10 | 12:26:10 | XLON |
632 | 442.10 | 12:26:10 | XLON |
1082 | 442.10 | 12:26:10 | XLON |
1625 | 442.00 | 12:26:17 | XLON |
186 | 441.90 | 12:28:09 | XLON |
927 | 441.90 | 12:28:09 | XLON |
1341 | 441.90 | 12:28:09 | XLON |
867 | 441.40 | 12:30:45 | XLON |
1250 | 441.40 | 12:30:45 | XLON |
2136 | 440.80 | 12:32:55 | XLON |
729 | 441.10 | 12:35:27 | XLON |
1400 | 441.10 | 12:35:27 | XLON |
150 | 440.90 | 12:38:22 | XLON |
640 | 440.90 | 12:38:22 | XLON |
1493 | 440.90 | 12:38:22 | XLON |
2013 | 440.90 | 12:38:22 | XLON |
121 | 440.70 | 12:41:22 | XLON |
156 | 440.70 | 12:41:22 | XLON |
412 | 440.70 | 12:41:22 | XLON |
1000 | 440.70 | 12:41:22 | XLON |
1069 | 441.10 | 12:43:13 | XLON |
1244 | 441.10 | 12:43:13 | XLON |
35 | 441.10 | 12:45:14 | XLON |
718 | 441.10 | 12:45:14 | XLON |
890 | 441.10 | 12:45:14 | XLON |
2136 | 441.30 | 12:49:01 | XLON |
2404 | 441.30 | 12:49:01 | XLON |
244 | 441.10 | 12:52:48 | XLON |
603 | 441.10 | 12:52:48 | XLON |
817 | 441.10 | 12:52:48 | XLON |
1040 | 441.20 | 12:52:48 | XLON |
1294 | 441.20 | 12:52:48 | XLON |
265 | 440.90 | 12:56:51 | XLON |
543 | 440.90 | 12:56:52 | XLON |
123 | 440.90 | 12:56:54 | XLON |
583 | 441.00 | 12:57:58 | XLON |
750 | 441.00 | 12:57:58 | XLON |
1022 | 441.00 | 12:57:58 | XLON |
152 | 441.00 | 12:59:01 | XLON |
750 | 441.00 | 12:59:01 | XLON |
1257 | 440.90 | 13:00:54 | XLON |
1482 | 440.90 | 13:00:54 | XLON |
210 | 440.80 | 13:02:09 | XLON |
2054 | 440.80 | 13:02:38 | XLON |
107 | 440.40 | 13:03:09 | XLON |
2006 | 440.40 | 13:03:09 | XLON |
498 | 440.20 | 13:07:05 | XLON |
1396 | 440.20 | 13:07:05 | XLON |
2115 | 440.10 | 13:07:05 | XLON |
2147 | 440.20 | 13:07:05 | XLON |
138 | 439.80 | 13:11:05 | XLON |
217 | 439.80 | 13:11:05 | XLON |
284 | 439.80 | 13:11:05 | XLON |
390 | 439.80 | 13:11:05 | XLON |
549 | 439.80 | 13:11:05 | XLON |
817 | 439.80 | 13:11:05 | XLON |
1055 | 439.80 | 13:11:05 | XLON |
1400 | 439.80 | 13:11:05 | XLON |
2635 | 439.70 | 13:13:57 | XLON |
820 | 439.80 | 13:18:28 | XLON |
830 | 439.80 | 13:18:28 | XLON |
1 | 439.70 | 13:18:32 | XLON |
1642 | 439.70 | 13:18:32 | XLON |
205 | 439.40 | 13:23:17 | XLON |
388 | 439.40 | 13:23:17 | XLON |
428 | 439.40 | 13:23:17 | XLON |
1922 | 439.40 | 13:23:17 | XLON |
2021 | 439.40 | 13:23:17 | XLON |
2085 | 439.30 | 13:26:17 | XLON |
778 | 439.10 | 13:27:29 | XLON |
1364 | 439.10 | 13:27:29 | XLON |
199 | 439.00 | 13:35:07 | XLON |
727 | 439.00 | 13:35:07 | XLON |
816 | 439.00 | 13:35:07 | XLON |
817 | 439.00 | 13:35:07 | XLON |
364 | 439.40 | 13:42:19 | XLON |
750 | 439.40 | 13:42:19 | XLON |
451 | 439.30 | 13:42:33 | XLON |
507 | 439.30 | 13:42:33 | XLON |
1000 | 439.30 | 13:42:33 | XLON |
2456 | 439.40 | 13:42:33 | XLON |
2158 | 439.00 | 13:44:21 | XLON |
2452 | 439.00 | 13:44:21 | XLON |
2589 | 438.80 | 13:46:25 | XLON |
582 | 437.90 | 13:49:45 | XLON |
818 | 437.90 | 13:49:45 | XLON |
1492 | 437.90 | 13:49:45 | XLON |
1707 | 437.90 | 13:49:45 | XLON |
217 | 437.90 | 13:51:35 | XLON |
455 | 437.90 | 13:51:39 | XLON |
808 | 437.90 | 13:51:39 | XLON |
903 | 437.90 | 13:51:39 | XLON |
2251 | 437.90 | 13:51:39 | XLON |
2426 | 437.30 | 13:52:53 | XLON |
741 | 437.20 | 13:55:05 | XLON |
1258 | 437.20 | 13:55:05 | XLON |
1400 | 437.20 | 13:55:05 | XLON |
1424 | 437.20 | 13:55:05 | XLON |
2327 | 436.50 | 13:59:36 | XLON |
2245 | 435.90 | 14:01:04 | XLON |
2349 | 435.10 | 14:04:25 | XLON |
1057 | 434.00 | 14:10:52 | XLON |
1165 | 434.00 | 14:10:52 | XLON |
116 | 433.90 | 14:12:18 | XLON |
2224 | 433.90 | 14:12:18 | XLON |
1009 | 434.00 | 14:15:35 | XLON |
1106 | 434.00 | 14:15:35 | XLON |
831 | 433.50 | 14:17:11 | XLON |
1673 | 433.50 | 14:17:11 | XLON |
2585 | 433.00 | 14:19:39 | XLON |
2120 | 432.30 | 14:21:58 | XLON |
34 | 432.90 | 14:25:31 | XLON |
2355 | 432.90 | 14:25:31 | XLON |
127 | 431.30 | 14:28:22 | XLON |
481 | 431.30 | 14:28:22 | XLON |
1646 | 431.30 | 14:28:22 | XLON |
91 | 431.20 | 14:33:46 | XLON |
243 | 431.20 | 14:33:46 | XLON |
355 | 431.20 | 14:33:46 | XLON |
1157 | 431.20 | 14:33:46 | XLON |
1250 | 431.20 | 14:33:46 | XLON |
1532 | 431.20 | 14:33:46 | XLON |
704 | 431.10 | 14:35:40 | XLON |
935 | 431.10 | 14:35:40 | XLON |
1049 | 431.10 | 14:35:40 | XLON |
2544 | 431.40 | 14:40:04 | XLON |
634 | 431.10 | 14:43:33 | XLON |
1464 | 431.10 | 14:43:33 | XLON |
633 | 431.00 | 14:45:09 | XLON |
1948 | 431.00 | 14:45:09 | XLON |
147 | 430.90 | 14:47:13 | XLON |
594 | 430.90 | 14:48:39 | XLON |
1653 | 430.90 | 14:48:39 | XLON |
106 | 430.80 | 14:50:13 | XLON |
1049 | 430.80 | 14:50:13 | XLON |
1050 | 430.80 | 14:50:13 | XLON |
2179 | 430.60 | 14:52:37 | XLON |
187 | 431.20 | 14:56:46 | XLON |
2289 | 431.20 | 14:56:46 | XLON |
390 | 430.90 | 14:58:29 | XLON |
2132 | 430.90 | 14:58:29 | XLON |
932 | 430.40 | 14:59:03 | XLON |
1167 | 430.40 | 14:59:03 | XLON |
2685 | 430.70 | 15:02:17 | XLON |
609 | 430.70 | 15:03:44 | XLON |
1977 | 430.70 | 15:03:44 | XLON |
150 | 430.50 | 15:06:11 | XLON |
900 | 430.50 | 15:06:11 | XLON |
1400 | 430.50 | 15:06:11 | XLON |
2578 | 430.10 | 15:10:33 | XLON |
2504 | 431.30 | 15:15:32 | XLON |
300 | 431.10 | 15:16:56 | XLON |
2116 | 431.20 | 15:16:56 | XLON |
2059 | 431.50 | 15:18:32 | XLON |
680 | 432.30 | 15:21:30 | XLON |
1529 | 432.30 | 15:21:30 | XLON |
74 | 432.40 | 15:23:00 | XLON |
591 | 432.40 | 15:23:00 | XLON |
829 | 432.40 | 15:23:00 | XLON |
901 | 432.40 | 15:23:00 | XLON |
1049 | 432.40 | 15:23:00 | XLON |
1492 | 432.40 | 15:23:00 | XLON |
2179 | 432.40 | 15:23:00 | XLON |
2387 | 433.00 | 15:24:33 | XLON |
2348 | 432.20 | 15:26:53 | XLON |
884 | 430.50 | 15:29:10 | XLON |
1779 | 430.50 | 15:29:10 | XLON |
2306 | 431.10 | 15:32:52 | XLON |
2171 | 431.00 | 15:33:20 | XLON |
267 | 430.80 | 15:34:20 | XLON |
1049 | 430.80 | 15:34:20 | XLON |
1053 | 430.80 | 15:34:20 | XLON |
2294 | 430.90 | 15:36:39 | XLON |
1 | 430.50 | 15:37:51 | XLON |
2574 | 430.50 | 15:37:51 | XLON |
2570 | 430.00 | 15:40:01 | XLON |
92 | 430.60 | 15:45:09 | XLON |
509 | 430.70 | 15:45:21 | XLON |
1605 | 430.70 | 15:45:42 | XLON |
814 | 430.70 | 15:47:29 | XLON |
1400 | 430.70 | 15:47:29 | XLON |
2372 | 430.70 | 15:47:29 | XLON |
373 | 430.70 | 15:48:54 | XLON |
1000 | 430.70 | 15:48:54 | XLON |
1049 | 430.70 | 15:48:54 | XLON |
2352 | 430.60 | 15:48:54 | XLON |
2589 | 430.60 | 15:50:22 | XLON |
387 | 431.10 | 15:52:48 | XLON |
834 | 431.10 | 15:52:48 | XLON |
1028 | 431.10 | 15:52:48 | XLON |
2561 | 431.30 | 15:55:42 | XLON |
2151 | 431.50 | 15:58:42 | XLON |
875 | 431.40 | 15:59:15 | XLON |
1400 | 431.40 | 15:59:15 | XLON |
350 | 431.30 | 16:00:00 | XLON |
2095 | 432.50 | 16:02:53 | XLON |
280 | 432.30 | 16:02:55 | XLON |
1050 | 432.30 | 16:02:55 | XLON |
1326 | 432.30 | 16:02:55 | XLON |
1113 | 432.30 | 16:03:53 | XLON |
1212 | 432.30 | 16:03:53 | XLON |
2101 | 432.70 | 16:06:23 | |
214 | 432.60 | 16:06:25 | XLON |
2218 | 432.60 | 16:06:25 | XLON |
133 | 432.80 | 16:08:28 | XLON |
221 | 432.80 | 16:08:28 | XLON |
634 | 432.80 | 16:08:28 | XLON |
633 | 433.10 | 16:10:04 | XLON |
667 | 433.10 | 16:10:04 | XLON |
882 | 432.90 | 16:10:05 | XLON |
1213 | 432.90 | 16:10:05 | XLON |
2152 | 432.90 | 16:10:05 | XLON |
7 | 432.70 | 16:11:37 | XLON |
1049 | 432.70 | 16:11:37 | XLON |
1066 | 432.70 | 16:11:37 | XLON |
198 | 432.90 | 16:14:12 | XLON |
1303 | 432.90 | 16:14:23 | XLON |
946 | 432.90 | 16:15:00 | XLON |
172 | 433.60 | 16:16:08 | XLON |
663 | 433.60 | 16:16:42 | XLON |
1612 | 433.60 | 16:16:42 | XLON |
143 | 433.60 | 16:17:33 | XLON |
1039 | 433.60 | 16:17:33 | XLON |
1257 | 433.60 | 16:17:33 | XLON |
2070 | 433.60 | 16:17:33 | XLON |
603 | 433.40 | 16:18:12 | XLON |
1498 | 433.40 | 16:18:42 | XLON |
789 | 433.20 | 16:20:10 | XLON |
1613 | 433.20 | 16:20:10 | XLON |
2250 | 433.00 | 16:20:54 | XLON |
617 | 433.20 | 16:22:09 | XLON |
1592 | 433.20 | 16:22:09 | XLON |
2589 | 433.20 | 16:22:09 | XLON |
570 | 433.00 | 16:23:16 | XLON |
918 | 433.00 | 16:23:38 | XLON |
940 | 433.00 | 16:23:38 | XLON |
107 | 433.10 | 16:26:49 | XLON |
1 | 433.20 | 16:27:58 | XLON |
126 | 433.20 | 16:27:58 | XLON |
551 | 433.20 | 16:27:58 | XLON |
698 | 433.20 | 16:27:58 | XLON |
750 | 433.20 | 16:27:58 | XLON |
951 | 433.20 | 16:27:58 | XLON |
2967 | 431.90 | 16:35:13 | XLON |
3103 | 431.90 | 16:35:13 | XLON |
4193 | 431.90 | 16:35:13 | XLON |
4193 | 431.90 | 16:35:13 | XLON |
4494 | 431.90 | 16:35:13 | XLON |
9282 | 431.90 | 16:35:13 | XLON |
30011 | 431.90 | 16:35:13 | XLON |
63280 | 431.90 | 16:35:13 | XLON |