t
| Date | 4 Oct 2023 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202310040200PR_NEWS_UKDISCLO_0013.html |
Disseminated via PRN on 4 October 2023
PR Newswire
LONDON, United Kingdom, October 04
FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.
Date of Purchase |
03 October 2023 |
Number of ordinary shares purchased |
431,960 |
Weighted average price paid (p) |
146.78 |
Highest price paid (p) |
149.20 |
Lowest price paid (p) |
145.95 |
Following the above purchase, FirstGroup holds 80,388,846 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 670,306,169. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in the due course.
The total number of voting rights in FirstGroup, excluding treasury shares as at 3 October 2023 is 670,306,169. This figure 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, FirstGroup under the FCA’s Disclosure and Transparency Rules.
Contacts at FirstGroup:
|
Contacts at Brunswick PR:
|
Contacts at Liberum Capital Limited:
|
Contacts at RBC Europe Limited:
|
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: RBC Europe Limited
Intermediary Code: ROYCGB22
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
Venue |
Weighted average price (pence per share) |
Aggregated volume |
XLON |
146.58 |
286,091 |
BATE |
147.12 |
51,657 |
CHIX |
147.21 |
52,239 |
TRQX |
147.20 |
38,624 |
SIGMA-X |
147.49 |
3,349 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Platform |
8:53:38 |
17 |
148.90 |
CHIX |
8:53:38 |
8 |
148.90 |
CHIX |
8:53:38 |
37 |
148.90 |
CHIX |
8:53:40 |
22 |
148.90 |
CHIX |
8:53:43 |
8 |
148.90 |
CHIX |
8:53:43 |
62 |
149.00 |
XLON |
9:05:00 |
14 |
148.90 |
CHIX |
9:05:00 |
99 |
148.90 |
CHIX |
9:05:00 |
112 |
149.20 |
XLON |
9:05:15 |
102 |
148.70 |
XLON |
9:05:15 |
276 |
148.70 |
CHIX |
9:05:15 |
113 |
148.70 |
BATE |
9:05:15 |
112 |
148.70 |
TRQX |
9:07:31 |
691 |
148.60 |
XLON |
9:07:31 |
12 |
148.60 |
TRQX |
9:07:31 |
13 |
148.60 |
CHIX |
9:07:31 |
13 |
148.60 |
BATE |
9:07:32 |
556 |
148.80 |
XLON |
9:07:32 |
174 |
148.80 |
XLON |
9:07:32 |
25 |
148.80 |
XLON |
9:07:32 |
192 |
148.80 |
XLON |
9:07:35 |
16 |
148.80 |
CHIX |
9:07:35 |
176 |
148.80 |
CHIX |
9:07:35 |
61 |
148.40 |
XLON |
9:07:35 |
453 |
148.90 |
XLON |
9:08:48 |
385 |
148.30 |
XLON |
9:08:48 |
192 |
148.30 |
TRQX |
9:08:48 |
385 |
148.30 |
CHIX |
9:08:48 |
192 |
148.30 |
BATE |
10:03:43 |
469 |
148.60 |
XLON |
10:03:43 |
44 |
148.60 |
TRQX |
10:03:43 |
580 |
148.60 |
XLON |
10:03:43 |
221 |
148.60 |
TRQX |
10:03:43 |
266 |
148.60 |
CHIX |
10:03:43 |
266 |
148.60 |
BATE |
10:03:43 |
1,044 |
148.60 |
XLON |
10:03:46 |
228 |
148.70 |
XLON |
10:03:46 |
233 |
148.70 |
XLON |
10:23:56 |
461 |
148.50 |
TRQX |
10:23:56 |
169 |
148.50 |
XLON |
10:23:56 |
462 |
148.50 |
CHIX |
10:23:56 |
462 |
148.50 |
BATE |
10:23:56 |
651 |
148.50 |
BATE |
10:24:25 |
461 |
148.40 |
TRQX |
10:24:25 |
462 |
148.40 |
BATE |
10:24:25 |
461 |
148.40 |
XLON |
10:24:25 |
462 |
148.40 |
CHIX |
10:25:33 |
379 |
148.30 |
XLON |
10:25:33 |
461 |
148.30 |
TRQX |
10:25:33 |
429 |
148.30 |
BATE |
10:25:33 |
379 |
148.30 |
CHIX |
10:25:33 |
33 |
148.30 |
BATE |
10:26:06 |
532 |
148.10 |
CHIX |
10:26:12 |
83 |
148.10 |
CHIX |
10:26:12 |
130 |
148.10 |
BATE |
10:26:12 |
486 |
148.10 |
BATE |
10:26:13 |
290 |
148.30 |
TRQX |
10:26:13 |
414 |
148.30 |
TRQX |
10:26:24 |
405 |
148.00 |
CHIX |
10:26:40 |
461 |
148.00 |
TRQX |
10:26:40 |
462 |
148.00 |
BATE |
10:26:40 |
57 |
148.00 |
CHIX |
10:26:40 |
461 |
148.00 |
XLON |
10:31:12 |
38 |
148.30 |
XLON |
10:31:12 |
627 |
148.30 |
CHIX |
10:31:12 |
926 |
148.30 |
CHIX |
10:31:12 |
6 |
148.30 |
CHIX |
10:31:14 |
390 |
148.50 |
XLON |
10:31:14 |
174 |
148.50 |
XLON |
10:31:14 |
716 |
148.50 |
XLON |
10:31:14 |
326 |
148.60 |
XLON |
10:31:16 |
600 |
148.30 |
XLON |
10:31:18 |
433 |
148.20 |
TRQX |
10:31:18 |
433 |
148.20 |
TRQX |
10:31:18 |
167 |
148.20 |
BATE |
10:31:18 |
327 |
148.20 |
CHIX |
10:31:18 |
160 |
148.20 |
BATE |
10:31:18 |
600 |
148.20 |
XLON |
10:31:18 |
98 |
148.20 |
XLON |
10:42:09 |
362 |
148.10 |
XLON |
10:42:09 |
362 |
148.10 |
CHIX |
10:42:09 |
759 |
148.10 |
TRQX |
10:42:09 |
209 |
148.10 |
BATE |
10:42:09 |
154 |
148.10 |
BATE |
10:42:09 |
658 |
148.00 |
BATE |
10:42:09 |
1,132 |
148.00 |
BATE |
10:42:09 |
272 |
147.90 |
XLON |
10:42:09 |
461 |
147.90 |
TRQX |
10:42:09 |
189 |
147.90 |
XLON |
10:42:09 |
462 |
147.90 |
BATE |
10:42:09 |
462 |
147.90 |
CHIX |
10:50:06 |
67 |
147.80 |
BATE |
10:50:06 |
461 |
147.80 |
TRQX |
10:50:06 |
461 |
147.80 |
XLON |
10:50:06 |
205 |
147.80 |
CHIX |
10:50:06 |
395 |
147.80 |
BATE |
10:50:06 |
257 |
147.80 |
CHIX |
11:12:30 |
461 |
147.60 |
TRQX |
11:12:30 |
240 |
147.60 |
XLON |
11:12:30 |
221 |
147.60 |
XLON |
11:12:30 |
462 |
147.60 |
BATE |
11:12:30 |
462 |
147.60 |
CHIX |
11:30:19 |
461 |
147.70 |
XLON |
11:30:19 |
172 |
147.70 |
TRQX |
11:30:19 |
43 |
147.70 |
TRQX |
11:30:19 |
246 |
147.70 |
TRQX |
11:30:19 |
461 |
147.70 |
XLON |
11:30:19 |
78 |
147.70 |
TRQX |
11:30:19 |
462 |
147.70 |
CHIX |
11:30:19 |
383 |
147.70 |
TRQX |
11:30:19 |
389 |
147.70 |
BATE |
11:30:19 |
73 |
147.70 |
BATE |
11:40:40 |
461 |
147.60 |
XLON |
11:40:40 |
461 |
147.60 |
TRQX |
11:40:40 |
462 |
147.60 |
BATE |
11:40:40 |
462 |
147.60 |
CHIX |
11:46:02 |
462 |
147.20 |
BATE |
11:46:02 |
462 |
147.20 |
CHIX |
11:46:02 |
461 |
147.20 |
XLON |
11:46:02 |
461 |
147.20 |
TRQX |
12:02:13 |
63 |
147.00 |
TRQX |
12:07:14 |
409 |
146.80 |
XLON |
12:07:14 |
410 |
146.80 |
CHIX |
12:07:14 |
410 |
146.80 |
BATE |
12:07:14 |
1,083 |
146.80 |
TRQX |
12:07:23 |
1,026 |
146.60 |
XLON |
12:07:23 |
269 |
146.60 |
TRQX |
12:07:23 |
44 |
146.60 |
BATE |
12:07:23 |
273 |
146.60 |
CHIX |
12:07:23 |
4 |
146.60 |
TRQX |
12:07:23 |
12 |
146.60 |
BATE |
12:07:23 |
218 |
146.60 |
BATE |
12:10:07 |
174 |
147.00 |
XLON |
12:10:07 |
1,132 |
147.00 |
XLON |
12:10:07 |
360 |
147.00 |
XLON |
12:10:07 |
448 |
147.00 |
XLON |
12:10:07 |
174 |
147.20 |
XLON |
12:10:07 |
852 |
147.20 |
XLON |
12:13:34 |
1,459 |
147.15 |
Sigma-X |
12:18:55 |
6 |
147.20 |
XLON |
12:18:55 |
564 |
147.20 |
CHIX |
12:24:07 |
1,010 |
147.00 |
XLON |
12:24:07 |
169 |
147.00 |
BATE |
12:24:07 |
168 |
147.00 |
TRQX |
12:24:07 |
330 |
147.00 |
XLON |
12:24:07 |
169 |
147.00 |
CHIX |
12:24:07 |
1,471 |
147.10 |
TRQX |
12:24:13 |
461 |
147.00 |
XLON |
12:24:13 |
462 |
147.00 |
BATE |
12:24:13 |
461 |
147.00 |
TRQX |
12:24:13 |
25 |
147.00 |
CHIX |
12:24:13 |
437 |
147.00 |
CHIX |
12:24:13 |
461 |
147.00 |
XLON |
12:24:13 |
462 |
147.00 |
BATE |
12:40:37 |
1,128 |
147.50 |
CHIX |
12:40:40 |
265 |
147.70 |
XLON |
12:40:40 |
563 |
147.70 |
XLON |
12:40:40 |
45 |
147.70 |
XLON |
12:40:40 |
15 |
147.70 |
CHIX |
12:40:40 |
43 |
147.70 |
CHIX |
12:44:09 |
59 |
147.70 |
TRQX |
12:44:09 |
461 |
147.70 |
XLON |
12:44:09 |
402 |
147.70 |
TRQX |
12:44:09 |
462 |
147.70 |
BATE |
12:44:09 |
462 |
147.70 |
CHIX |
12:44:09 |
811 |
147.55 |
TRQX |
12:44:09 |
764 |
147.55 |
BATE |
12:53:52 |
462 |
147.50 |
CHIX |
12:53:52 |
461 |
147.50 |
XLON |
12:53:52 |
462 |
147.50 |
BATE |
12:53:52 |
461 |
147.50 |
TRQX |
12:53:53 |
109 |
147.50 |
BATE |
12:53:53 |
742 |
147.50 |
BATE |
12:53:53 |
461 |
147.60 |
XLON |
13:03:02 |
461 |
147.30 |
XLON |
13:03:02 |
461 |
147.30 |
TRQX |
13:03:02 |
462 |
147.30 |
BATE |
13:03:02 |
462 |
147.30 |
CHIX |
13:06:12 |
461 |
147.10 |
XLON |
13:06:12 |
461 |
147.10 |
TRQX |
13:06:12 |
462 |
147.10 |
CHIX |
13:06:12 |
462 |
147.10 |
BATE |
13:06:12 |
461 |
147.00 |
XLON |
13:06:12 |
461 |
147.00 |
TRQX |
13:07:09 |
461 |
146.80 |
TRQX |
13:07:09 |
461 |
146.80 |
XLON |
13:07:09 |
462 |
146.80 |
BATE |
13:07:09 |
462 |
146.80 |
CHIX |
13:07:13 |
461 |
146.70 |
XLON |
13:08:08 |
209 |
147.20 |
XLON |
13:08:08 |
132 |
147.20 |
XLON |
13:08:08 |
565 |
147.20 |
XLON |
13:08:08 |
230 |
147.20 |
TRQX |
13:08:08 |
462 |
147.30 |
CHIX |
13:08:08 |
565 |
147.30 |
XLON |
13:08:08 |
1,055 |
147.40 |
XLON |
13:09:10 |
1,193 |
147.50 |
TRQX |
13:17:07 |
462 |
147.30 |
BATE |
13:17:07 |
461 |
147.30 |
TRQX |
13:17:07 |
923 |
147.30 |
CHIX |
13:17:07 |
281 |
147.25 |
BATE |
13:17:08 |
562 |
147.40 |
XLON |
13:17:08 |
287 |
147.40 |
XLON |
13:17:08 |
550 |
147.60 |
CHIX |
13:17:08 |
66 |
147.60 |
CHIX |
13:27:26 |
16 |
147.55 |
BATE |
13:27:26 |
222 |
147.70 |
CHIX |
13:27:26 |
271 |
147.70 |
XLON |
13:27:26 |
339 |
147.70 |
CHIX |
13:27:26 |
195 |
147.70 |
XLON |
13:27:26 |
144 |
147.70 |
XLON |
13:27:26 |
678 |
147.70 |
BATE |
13:27:26 |
615 |
147.90 |
XLON |
13:27:26 |
109 |
148.00 |
CHIX |
13:27:26 |
133 |
148.00 |
CHIX |
13:27:26 |
410 |
147.80 |
XLON |
13:27:27 |
1,331 |
147.80 |
XLON |
13:27:29 |
562 |
148.00 |
XLON |
13:27:29 |
914 |
148.00 |
XLON |
13:27:29 |
2,248 |
148.00 |
XLON |
13:28:10 |
1,890 |
147.75 |
Sigma-X |
13:30:58 |
631 |
147.90 |
XLON |
13:32:41 |
461 |
147.60 |
TRQX |
13:32:41 |
462 |
147.60 |
CHIX |
13:32:41 |
462 |
147.60 |
BATE |
13:32:41 |
461 |
147.60 |
XLON |
13:32:41 |
1251 |
147.40 |
BATE |
13:36:16 |
383 |
147.45 |
BATE |
13:36:56 |
403 |
147.60 |
BATE |
13:36:56 |
252 |
147.60 |
BATE |
13:37:37 |
238 |
147.45 |
BATE |
13:38:13 |
631 |
147.60 |
BATE |
13:52:22 |
461 |
147.40 |
TRQX |
13:52:22 |
461 |
147.40 |
XLON |
13:52:22 |
462 |
147.40 |
CHIX |
13:52:22 |
462 |
147.40 |
BATE |
13:52:22 |
230 |
147.35 |
BATE |
13:52:22 |
616 |
147.20 |
BATE |
13:53:29 |
85 |
147.30 |
BATE |
13:58:23 |
1,282 |
147.50 |
BATE |
13:58:41 |
190 |
147.40 |
XLON |
13:58:41 |
425 |
147.40 |
XLON |
13:58:41 |
402 |
147.40 |
CHIX |
13:58:41 |
213 |
147.40 |
CHIX |
13:58:41 |
288 |
147.30 |
BATE |
13:58:41 |
1,203 |
147.30 |
BATE |
13:58:42 |
461 |
147.50 |
XLON |
13:58:43 |
333 |
147.60 |
CHIX |
13:58:43 |
509 |
147.60 |
CHIX |
13:58:43 |
2,030 |
147.60 |
CHIX |
14:20:08 |
615 |
147.30 |
TRQX |
14:20:08 |
616 |
147.30 |
CHIX |
14:20:08 |
615 |
147.30 |
XLON |
14:20:08 |
465 |
147.30 |
BATE |
14:20:08 |
458 |
147.30 |
BATE |
14:20:12 |
460 |
147.50 |
CHIX |
14:20:12 |
695 |
147.50 |
CHIX |
14:20:13 |
36 |
147.60 |
TRQX |
14:20:13 |
1 |
147.60 |
TRQX |
14:20:13 |
217 |
147.60 |
TRQX |
14:20:13 |
1,132 |
147.60 |
TRQX |
14:20:16 |
167 |
147.60 |
XLON |
14:20:16 |
388 |
147.60 |
XLON |
14:20:16 |
615 |
147.70 |
XLON |
14:20:21 |
689 |
147.65 |
BATE |
14:20:21 |
290 |
147.80 |
CHIX |
14:20:21 |
222 |
147.80 |
CHIX |
14:20:21 |
4 |
147.80 |
CHIX |
14:22:42 |
616 |
147.50 |
BATE |
14:22:42 |
615 |
147.50 |
CHIX |
14:22:42 |
443 |
147.40 |
XLON |
14:22:42 |
614 |
147.40 |
XLON |
14:22:42 |
2,137 |
147.40 |
XLON |
14:22:43 |
561 |
147.60 |
XLON |
14:22:43 |
2,842 |
147.60 |
XLON |
14:22:43 |
333 |
147.70 |
CHIX |
14:22:43 |
129 |
147.70 |
CHIX |
14:35:20 |
2,048 |
147.60 |
CHIX |
14:36:20 |
461 |
147.40 |
XLON |
14:36:20 |
461 |
147.40 |
TRQX |
14:36:20 |
462 |
147.40 |
BATE |
14:36:20 |
562 |
147.50 |
XLON |
14:36:20 |
53 |
147.50 |
XLON |
14:36:20 |
444 |
147.60 |
CHIX |
14:36:20 |
811 |
147.60 |
CHIX |
14:36:20 |
291 |
147.60 |
CHIX |
14:47:07 |
1,223 |
147.30 |
TRQX |
14:47:07 |
96 |
147.30 |
XLON |
14:47:07 |
615 |
147.30 |
CHIX |
14:47:07 |
616 |
147.30 |
BATE |
14:47:08 |
615 |
147.20 |
XLON |
14:47:08 |
233 |
147.20 |
TRQX |
14:47:08 |
228 |
147.20 |
BATE |
14:47:08 |
1369 |
147.20 |
TRQX |
14:47:08 |
615 |
147.20 |
CHIX |
14:47:08 |
388 |
147.20 |
BATE |
14:51:50 |
1,287 |
147.55 |
BATE |
15:04:50 |
422 |
147.50 |
XLON |
15:04:50 |
421 |
147.50 |
TRQX |
15:04:50 |
502 |
147.50 |
BATE |
15:04:50 |
501 |
147.50 |
CHIX |
15:04:50 |
712 |
147.40 |
TRQX |
15:05:01 |
377 |
147.40 |
XLON |
15:05:01 |
238 |
147.40 |
XLON |
15:05:07 |
82 |
147.40 |
TRQX |
15:05:07 |
616 |
147.40 |
BATE |
15:05:07 |
615 |
147.40 |
CHIX |
15:05:07 |
450 |
147.40 |
XLON |
15:05:07 |
600 |
147.40 |
XLON |
15:05:07 |
10 |
147.40 |
XLON |
15:17:00 |
396 |
147.30 |
TRQX |
15:17:00 |
219 |
147.30 |
TRQX |
15:17:00 |
467 |
147.30 |
BATE |
15:17:00 |
149 |
147.30 |
BATE |
15:17:00 |
1,898 |
147.20 |
XLON |
15:17:00 |
433 |
147.20 |
TRQX |
15:17:05 |
615 |
147.00 |
TRQX |
15:17:05 |
126 |
147.00 |
XLON |
15:17:05 |
489 |
147.00 |
XLON |
15:17:05 |
227 |
147.00 |
BATE |
15:17:06 |
109 |
147.20 |
CHIX |
15:17:06 |
333 |
147.20 |
CHIX |
15:17:06 |
1,386 |
147.20 |
CHIX |
15:17:26 |
461 |
146.90 |
XLON |
15:17:26 |
461 |
146.90 |
TRQX |
15:20:30 |
498 |
147.10 |
CHIX |
15:20:30 |
834 |
147.10 |
CHIX |
15:20:30 |
180 |
147.10 |
CHIX |
15:20:30 |
449 |
147.20 |
CHIX |
15:20:30 |
13 |
147.20 |
CHIX |
15:22:37 |
461 |
147.00 |
TRQX |
15:22:37 |
461 |
147.00 |
XLON |
15:22:37 |
462 |
147.00 |
BATE |
15:22:37 |
686 |
147.00 |
CHIX |
15:22:37 |
368 |
147.00 |
CHIX |
15:22:37 |
600 |
147.00 |
CHIX |
15:22:37 |
20 |
147.00 |
CHIX |
15:22:37 |
160 |
146.90 |
TRQX |
15:22:37 |
558 |
147.00 |
BATE |
15:36:25 |
373 |
146.80 |
BATE |
15:39:58 |
615 |
146.80 |
XLON |
15:39:58 |
2,630 |
146.80 |
TRQX |
15:39:58 |
243 |
146.80 |
BATE |
15:39:58 |
615 |
146.80 |
CHIX |
15:39:58 |
564 |
146.65 |
BATE |
15:39:59 |
481 |
146.80 |
XLON |
15:39:59 |
461 |
146.80 |
XLON |
15:39:59 |
706 |
146.80 |
XLON |
15:40:00 |
25 |
146.80 |
XLON |
15:40:00 |
246 |
146.80 |
XLON |
15:40:00 |
388 |
146.80 |
XLON |
15:40:18 |
646 |
146.90 |
TRQX |
15:40:18 |
539 |
146.90 |
CHIX |
15:40:25 |
461 |
146.70 |
XLON |
15:40:29 |
1,116 |
146.70 |
XLON |
15:40:29 |
564 |
146.90 |
XLON |
15:40:29 |
75 |
147.00 |
XLON |
15:44:06 |
656 |
147.00 |
XLON |
15:44:06 |
314 |
147.00 |
XLON |
15:44:06 |
43 |
147.00 |
XLON |
15:44:07 |
113 |
147.00 |
XLON |
15:44:07 |
111 |
147.00 |
XLON |
15:44:07 |
276 |
147.00 |
XLON |
15:44:07 |
38 |
147.00 |
XLON |
15:50:49 |
615 |
146.70 |
XLON |
15:50:49 |
1790 |
146.70 |
TRQX |
15:50:49 |
616 |
146.70 |
BATE |
15:50:49 |
615 |
146.70 |
CHIX |
15:50:49 |
461 |
146.60 |
TRQX |
15:50:49 |
167 |
146.60 |
XLON |
15:50:49 |
294 |
146.60 |
XLON |
15:50:49 |
600 |
146.55 |
CHIX |
15:50:49 |
462 |
146.60 |
BATE |
15:50:49 |
462 |
146.60 |
CHIX |
15:50:49 |
667 |
146.50 |
XLON |
15:50:49 |
28 |
146.50 |
XLON |
15:50:49 |
776 |
146.60 |
BATE |
15:50:50 |
486 |
146.50 |
XLON |
15:51:13 |
461 |
146.50 |
XLON |
15:51:13 |
461 |
146.50 |
TRQX |
15:51:13 |
462 |
146.50 |
CHIX |
15:51:13 |
462 |
146.50 |
BATE |
15:51:47 |
7 |
146.50 |
BATE |
15:55:04 |
182 |
146.50 |
BATE |
15:56:27 |
461 |
146.40 |
TRQX |
15:56:27 |
461 |
146.40 |
XLON |
15:56:27 |
462 |
146.40 |
CHIX |
15:56:27 |
462 |
146.40 |
BATE |
15:56:27 |
590 |
146.40 |
BATE |
15:56:28 |
550 |
146.50 |
CHIX |
15:56:28 |
6 |
146.50 |
CHIX |
15:57:04 |
462 |
146.30 |
CHIX |
15:57:04 |
461 |
146.30 |
XLON |
15:57:04 |
381 |
146.30 |
BATE |
15:57:04 |
354 |
146.30 |
TRQX |
15:57:04 |
81 |
146.30 |
BATE |
15:57:04 |
107 |
146.30 |
TRQX |
16:01:54 |
295 |
146.00 |
BATE |
16:05:04 |
120 |
146.00 |
BATE |
16:05:04 |
580 |
146.00 |
CHIX |
16:05:04 |
165 |
146.00 |
BATE |
16:05:04 |
579 |
146.00 |
XLON |
16:05:04 |
380 |
146.00 |
TRQX |
16:05:04 |
227 |
146.00 |
TRQX |
16:05:04 |
811 |
145.95 |
BATE |
16:05:04 |
432 |
145.95 |
BATE |
16:05:04 |
277 |
145.95 |
BATE |
16:06:25 |
616 |
145.95 |
BATE |
16:06:26 |
1,089 |
146.00 |
XLON |
16:06:26 |
201 |
146.10 |
BATE |
16:06:26 |
261 |
146.10 |
BATE |
16:06:39 |
557 |
146.15 |
BATE |
16:06:39 |
1,312 |
146.20 |
CHIX |
16:06:39 |
1,354 |
146.20 |
CHIX |
16:06:39 |
55 |
146.20 |
CHIX |
16:06:39 |
1,137 |
146.20 |
CHIX |
16:06:39 |
461 |
146.30 |
XLON |
16:06:39 |
201 |
146.40 |
BATE |
16:06:39 |
972 |
146.40 |
BATE |
16:06:39 |
475 |
146.40 |
BATE |
16:06:40 |
1,060 |
146.50 |
XLON |
16:06:40 |
174 |
146.50 |
XLON |
16:06:40 |
230 |
146.50 |
XLON |
16:06:41 |
586 |
147.00 |
XLON |
16:06:43 |
564 |
147.00 |
XLON |
16:06:43 |
1,032 |
147.00 |
XLON |
16:06:45 |
638 |
146.70 |
BATE |
16:06:46 |
247 |
146.50 |
BATE |
16:06:46 |
461 |
146.50 |
XLON |
16:06:46 |
461 |
146.50 |
TRQX |
16:06:46 |
215 |
146.50 |
BATE |
16:06:46 |
164 |
146.70 |
BATE |
16:06:46 |
109 |
146.70 |
BATE |
16:06:46 |
1,202 |
146.70 |
BATE |
16:09:02 |
584 |
146.50 |
TRQX |
16:09:02 |
462 |
146.50 |
CHIX |
16:09:02 |
585 |
146.50 |
XLON |
16:09:03 |
799 |
146.60 |
TRQX |
16:09:04 |
349 |
146.60 |
XLON |
16:11:02 |
799 |
146.40 |
TRQX |
16:11:02 |
349 |
146.40 |
CHIX |
16:11:02 |
176 |
146.40 |
BATE |
16:11:02 |
548 |
146.40 |
BATE |
16:11:02 |
248 |
146.40 |
BATE |
16:11:02 |
258 |
146.40 |
BATE |
16:11:02 |
349 |
146.40 |
BATE |
16:11:02 |
551 |
146.40 |
CHIX |
16:11:18 |
499 |
146.30 |
XLON |
16:11:18 |
499 |
146.30 |
CHIX |
16:11:19 |
461 |
146.30 |
XLON |
16:11:19 |
852 |
146.30 |
CHIX |
16:11:19 |
462 |
146.30 |
CHIX |
16:17:54 |
78 |
146.10 |
BATE |
16:20:32 |
461 |
146.20 |
TRQX |
16:20:32 |
226 |
146.20 |
XLON |
16:22:44 |
384 |
146.20 |
BATE |
16:23:59 |
77 |
146.20 |
TRQX |
16:24:14 |
276 |
146.20 |
TRQX |
16:25:04 |
235 |
146.20 |
XLON |
16:25:04 |
412 |
146.20 |
TRQX |
16:26:23 |
208 |
146.20 |
BATE |
16:27:11 |
972 |
146.20 |
XLON |
16:27:11 |
691 |
146.20 |
BATE |
16:27:11 |
462 |
146.20 |
CHIX |
16:27:54 |
692 |
146.10 |
BATE |
16:27:54 |
338 |
146.30 |
XLON |
16:27:54 |
354 |
146.30 |
XLON |
16:29:33 |
246 |
146.20 |
BATE |
16:29:33 |
385 |
146.30 |
CHIX |
16:29:33 |
931 |
146.40 |
XLON |
16:29:33 |
7 |
146.40 |
XLON |
16:29:35 |
661 |
146.40 |
XLON |
16:29:38 |
662 |
146.50 |
CHIX |
16:29:38 |
567 |
146.50 |
XLON |
16:29:38 |
273 |
146.60 |
XLON |
16:29:38 |
645 |
146.60 |
XLON |
16:29:39 |
29 |
146.60 |
CHIX |
16:29:39 |
1,793 |
146.70 |
BATE |
16:29:41 |
26 |
146.70 |
TRQX |
16:29:41 |
567 |
146.70 |
XLON |
16:29:41 |
69 |
146.70 |
TRQX |
16:29:41 |
67 |
146.70 |
XLON |
16:29:41 |
395 |
146.80 |
XLON |
16:29:41 |
1 |
146.60 |
BATE |
16:29:41 |
13 |
146.60 |
TRQX |
16:29:41 |
17 |
146.80 |
CHIX |
16:29:41 |
548 |
146.80 |
CHIX |
16:29:43 |
649 |
146.80 |
XLON |
16:29:44 |
2,364 |
146.80 |
XLON |
16:29:44 |
567 |
146.80 |
XLON |
16:29:44 |
1,196 |
146.80 |
XLON |
16:29:44 |
1,024 |
146.80 |
CHIX |
16:29:44 |
620 |
146.80 |
XLON |
16:29:44 |
620 |
146.80 |
CHIX |
16:29:44 |
36 |
146.80 |
BATE |
16:29:44 |
726 |
146.80 |
BATE |
16:29:44 |
528 |
146.90 |
XLON |
16:30:00 |
468 |
146.80 |
XLON |
16:35:20 |
17,633 |
146.30 |
XLON |
16:35:20 |
15 |
146.30 |
XLON |
16:35:20 |
3,042 |
146.30 |
XLON |
16:35:20 |
7,006 |
146.30 |
XLON |
16:35:20 |
8,347 |
146.30 |
XLON |
16:35:20 |
1432 |
146.30 |
XLON |
16:35:20 |
20,315 |
146.30 |
XLON |
16:35:20 |
76,404 |
146.30 |
XLON |
16:35:20 |
14,296 |
146.30 |
XLON |
16:35:20 |
2210 |
146.30 |
XLON |
16:35:20 |
6 |
146.30 |
XLON |
16:35:20 |
7921 |
146.30 |
XLON |
16:35:20 |
173 |
146.30 |
XLON |
16:35:20 |
12,120 |
146.30 |
XLON |
16:35:20 |
13,726 |
146.30 |
XLON |
16:35:20 |
17189 |
146.30 |
XLON |
