t
| Date | 20 Oct 2023 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202310200200PR_NEWS_UKDISCLO_0012.html |
Disseminated via PRN on 20 October 2023
PR Newswire
LONDON, United Kingdom, October 20
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 |
19 October 2023 |
Number of ordinary shares purchased |
388,319 |
Weighted average price paid (p) |
147.79 |
Highest price paid (p) |
151.00 |
Lowest price paid (p) |
146.80 |
Following the above purchase, FirstGroup holds 85,097,698 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 665,597,317. 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 19 October 2023 is 665,597,317. 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 |
147.69 |
310,455 |
BATE |
148.31 |
23,553 |
CHIX |
148.15 |
34,394 |
TRQX |
148.22 |
19,917 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Platform |
8:06:03 |
5 |
147.50 |
XLON |
8:06:10 |
2 |
148.80 |
XLON |
8:06:11 |
5 |
150.10 |
CHIX |
8:06:11 |
1 |
151.00 |
XLON |
8:06:11 |
164 |
151.00 |
XLON |
8:06:12 |
1 |
149.90 |
XLON |
8:06:12 |
548 |
149.90 |
XLON |
8:06:12 |
221 |
149.90 |
XLON |
8:07:16 |
308 |
149.40 |
XLON |
8:07:16 |
221 |
149.50 |
XLON |
8:08:25 |
234 |
149.60 |
XLON |
8:08:25 |
233 |
150.10 |
TRQX |
8:10:49 |
245 |
149.50 |
XLON |
8:10:49 |
1204 |
149.50 |
TRQX |
8:10:49 |
309 |
149.50 |
BATE |
8:10:49 |
309 |
149.50 |
CHIX |
8:15:06 |
76 |
149.90 |
BATE |
8:15:06 |
475 |
149.90 |
BATE |
8:15:06 |
162 |
149.90 |
BATE |
8:15:07 |
238 |
149.90 |
XLON |
8:15:08 |
71 |
149.80 |
XLON |
8:15:40 |
249 |
150.00 |
XLON |
8:15:42 |
29 |
150.00 |
XLON |
8:15:45 |
74 |
150.00 |
XLON |
8:15:46 |
9 |
150.00 |
XLON |
8:15:48 |
22 |
150.00 |
XLON |
8:15:50 |
76 |
150.00 |
BATE |
8:15:50 |
173 |
150.00 |
BATE |
8:15:51 |
7 |
150.00 |
XLON |
8:15:53 |
74 |
150.00 |
BATE |
8:15:55 |
3 |
150.00 |
XLON |
8:17:08 |
2 |
149.80 |
XLON |
8:18:42 |
30 |
149.80 |
XLON |
8:18:45 |
29 |
149.80 |
XLON |
8:18:48 |
9 |
149.80 |
XLON |
8:18:51 |
9 |
149.80 |
XLON |
8:18:54 |
3 |
149.80 |
XLON |
8:18:57 |
2 |
149.80 |
XLON |
8:19:00 |
1 |
149.80 |
XLON |
8:20:12 |
214 |
150.20 |
CHIX |
8:20:13 |
23 |
149.90 |
BATE |
8:20:13 |
29 |
150.00 |
XLON |
8:21:44 |
76 |
150.60 |
CHIX |
8:21:44 |
801 |
150.60 |
CHIX |
8:21:46 |
76 |
150.60 |
TRQX |
8:21:46 |
161 |
150.60 |
TRQX |
8:21:46 |
263 |
149.90 |
CHIX |
8:21:46 |
29 |
149.90 |
XLON |
8:21:46 |
15 |
149.90 |
BATE |
8:24:15 |
76 |
149.80 |
BATE |
8:24:15 |
1063 |
149.80 |
BATE |
8:27:40 |
463 |
149.40 |
XLON |
8:27:40 |
360 |
149.40 |
TRQX |
8:27:40 |
463 |
149.40 |
CHIX |
8:27:40 |
103 |
149.40 |
TRQX |
8:27:40 |
463 |
149.40 |
BATE |
8:34:13 |
6 |
149.30 |
TRQX |
8:34:13 |
600 |
149.30 |
XLON |
8:34:13 |
7 |
149.30 |
BATE |
8:34:13 |
7 |
149.30 |
CHIX |
8:34:13 |
438 |
149.30 |
XLON |
8:34:18 |
121 |
148.90 |
TRQX |
8:34:18 |
211 |
148.90 |
XLON |
8:34:18 |
211 |
148.90 |
CHIX |
8:34:18 |
212 |
149.30 |
BATE |
8:40:56 |
92 |
149.20 |
BATE |
8:40:57 |
92 |
149.20 |
XLON |
8:41:00 |
92 |
149.20 |
CHIX |
8:41:02 |
91 |
149.20 |
TRQX |
8:41:06 |
37 |
149.20 |
BATE |
8:41:09 |
28 |
149.20 |
CHIX |
8:41:12 |
28 |
149.20 |
BATE |
8:41:15 |
27 |
149.20 |
TRQX |
8:41:18 |
27 |
149.20 |
XLON |
8:41:21 |
11 |
149.20 |
BATE |
8:41:24 |
9 |
149.20 |
CHIX |
8:41:27 |
8 |
149.20 |
BATE |
8:41:30 |
8 |
149.20 |
TRQX |
8:41:33 |
8 |
149.20 |
XLON |
8:41:36 |
4 |
149.20 |
BATE |
8:41:39 |
3 |
149.20 |
BATE |
8:41:42 |
3 |
149.20 |
XLON |
8:41:45 |
2 |
149.20 |
CHIX |
8:43:56 |
2 |
149.20 |
TRQX |
8:45:22 |
38 |
149.20 |
CHIX |
8:45:24 |
38 |
149.20 |
TRQX |
8:45:27 |
11 |
149.20 |
CHIX |
8:45:30 |
12 |
149.20 |
TRQX |
8:45:33 |
3 |
149.20 |
CHIX |
8:46:54 |
4 |
149.20 |
TRQX |
8:46:57 |
38 |
149.20 |
CHIX |
8:47:00 |
1 |
149.20 |
BATE |
8:48:25 |
12 |
149.20 |
CHIX |
8:48:26 |
37 |
149.20 |
BATE |
8:48:30 |
4 |
149.20 |
CHIX |
8:48:33 |
11 |
149.20 |
BATE |
8:48:34 |
1 |
149.20 |
CHIX |
8:49:50 |
1 |
148.80 |
BATE |
8:49:50 |
4 |
148.80 |
BATE |
8:49:50 |
1 |
148.80 |
TRQX |
8:49:50 |
1 |
148.80 |
XLON |
8:49:50 |
649 |
148.60 |
CHIX |
8:55:59 |
49 |
148.70 |
XLON |
8:56:03 |
49 |
148.70 |
CHIX |
8:56:04 |
48 |
148.80 |
TRQX |
8:56:05 |
498 |
148.80 |
CHIX |
8:56:07 |
41 |
148.80 |
CHIX |
8:56:08 |
149 |
148.80 |
CHIX |
8:56:09 |
15 |
148.80 |
TRQX |
8:56:10 |
45 |
148.80 |
CHIX |
8:56:12 |
15 |
148.80 |
XLON |
8:56:13 |
14 |
148.80 |
CHIX |
8:56:14 |
12 |
148.80 |
CHIX |
8:56:15 |
5 |
148.80 |
CHIX |
8:56:17 |
4 |
148.80 |
TRQX |
8:56:18 |
3 |
148.80 |
CHIX |
8:56:19 |
2 |
148.80 |
CHIX |
8:56:47 |
4 |
149.00 |
XLON |
8:56:48 |
111 |
149.10 |
XLON |
8:57:36 |
36 |
149.70 |
TRQX |
8:57:37 |
76 |
149.60 |
BATE |
8:57:37 |
36 |
149.60 |
BATE |
8:57:37 |
41 |
149.80 |
XLON |
9:00:34 |
36 |
149.40 |
XLON |
9:00:36 |
76 |
149.40 |
BATE |
9:00:36 |
159 |
149.40 |
BATE |
9:00:37 |
41 |
149.40 |
XLON |
9:00:38 |
71 |
149.40 |
BATE |
9:00:42 |
21 |
149.40 |
TRQX |
9:00:43 |
12 |
149.40 |
XLON |
9:00:44 |
11 |
149.40 |
XLON |
9:00:45 |
7 |
149.40 |
TRQX |
9:00:47 |
5 |
149.40 |
BATE |
9:03:32 |
7 |
149.40 |
XLON |
9:03:36 |
41 |
149.40 |
BATE |
9:03:39 |
7 |
149.40 |
CHIX |
9:03:42 |
13 |
149.40 |
BATE |
9:03:45 |
7 |
149.40 |
BATE |
9:03:48 |
6 |
149.40 |
TRQX |
9:03:51 |
4 |
149.40 |
BATE |
9:03:54 |
2 |
149.40 |
CHIX |
9:05:00 |
2 |
149.40 |
XLON |
9:05:03 |
41 |
149.40 |
CHIX |
9:05:06 |
2 |
149.40 |
BATE |
9:05:09 |
12 |
149.40 |
CHIX |
9:05:12 |
2 |
149.40 |
BATE |
9:05:13 |
3 |
149.00 |
CHIX |
9:05:13 |
1 |
149.00 |
BATE |
9:05:13 |
1 |
149.00 |
XLON |
9:05:13 |
1 |
149.00 |
TRQX |
9:05:27 |
819 |
148.70 |
BATE |
9:05:27 |
60 |
148.70 |
XLON |
9:05:27 |
18 |
148.70 |
XLON |
9:05:27 |
78 |
148.70 |
CHIX |
9:05:34 |
133 |
148.70 |
TRQX |
9:05:34 |
134 |
148.70 |
BATE |
9:05:34 |
134 |
148.70 |
CHIX |
9:05:34 |
134 |
148.70 |
XLON |
9:09:20 |
68 |
148.60 |
XLON |
9:09:20 |
68 |
148.60 |
TRQX |
9:09:20 |
69 |
148.60 |
BATE |
9:09:20 |
69 |
148.60 |
CHIX |
9:09:20 |
64 |
148.60 |
XLON |
9:09:22 |
119 |
148.50 |
TRQX |
9:09:22 |
119 |
148.50 |
XLON |
9:09:22 |
120 |
148.50 |
BATE |
9:09:22 |
119 |
148.50 |
CHIX |
9:09:29 |
36 |
148.40 |
XLON |
9:09:29 |
36 |
148.40 |
TRQX |
9:09:29 |
36 |
148.40 |
CHIX |
9:09:29 |
37 |
148.40 |
BATE |
9:09:29 |
21 |
148.40 |
CHIX |
9:13:51 |
7 |
148.20 |
XLON |
9:13:51 |
7 |
148.20 |
TRQX |
9:13:51 |
8 |
148.20 |
BATE |
9:13:51 |
5 |
148.20 |
CHIX |
9:13:51 |
2 |
148.20 |
CHIX |
9:21:44 |
399 |
148.60 |
CHIX |
9:21:48 |
44 |
148.60 |
CHIX |
9:21:50 |
120 |
148.60 |
CHIX |
9:21:51 |
13 |
148.60 |
CHIX |
9:21:54 |
36 |
148.60 |
CHIX |
9:21:55 |
8 |
148.60 |
BATE |
9:21:57 |
10 |
148.60 |
CHIX |
9:22:00 |
7 |
148.60 |
XLON |
9:22:03 |
3 |
148.60 |
BATE |
9:22:06 |
2 |
148.60 |
XLON |
9:26:50 |
48 |
148.60 |
XLON |
9:26:51 |
331 |
148.60 |
XLON |
9:26:54 |
15 |
148.60 |
XLON |
9:26:56 |
99 |
148.60 |
XLON |
9:26:57 |
5 |
148.60 |
XLON |
9:27:00 |
29 |
148.60 |
XLON |
9:27:03 |
2 |
148.60 |
XLON |
9:27:06 |
8 |
148.60 |
XLON |
9:27:07 |
1 |
148.60 |
XLON |
9:27:08 |
2 |
148.60 |
XLON |
9:28:04 |
34 |
148.80 |
XLON |
9:28:05 |
1 |
148.80 |
XLON |
9:28:05 |
121 |
148.90 |
XLON |
9:28:05 |
902 |
148.90 |
XLON |
9:28:41 |
342 |
149.00 |
XLON |
9:28:45 |
60 |
149.00 |
XLON |
9:28:48 |
31 |
149.00 |
XLON |
9:28:48 |
72 |
149.00 |
XLON |
9:28:48 |
18 |
149.10 |
XLON |
9:30:56 |
23 |
148.80 |
TRQX |
9:30:56 |
23 |
148.80 |
XLON |
9:30:56 |
4 |
148.80 |
CHIX |
9:30:56 |
1 |
148.80 |
BATE |
9:31:00 |
121 |
148.90 |
XLON |
9:31:01 |
76 |
148.90 |
TRQX |
9:31:04 |
120 |
148.90 |
XLON |
9:31:06 |
76 |
148.90 |
CHIX |
9:36:20 |
190 |
148.90 |
XLON |
9:36:21 |
76 |
148.90 |
CHIX |
9:40:52 |
155 |
148.80 |
XLON |
9:40:54 |
76 |
148.80 |
CHIX |
9:45:35 |
14 |
148.80 |
XLON |
9:45:35 |
113 |
148.80 |
XLON |
9:45:36 |
38 |
148.80 |
XLON |
9:46:51 |
103 |
148.80 |
XLON |
9:46:54 |
49 |
148.80 |
XLON |
9:46:57 |
31 |
148.80 |
XLON |
9:47:00 |
15 |
148.80 |
XLON |
9:47:01 |
9 |
148.80 |
XLON |
9:47:03 |
5 |
148.80 |
XLON |
9:47:06 |
2 |
148.80 |
XLON |
9:48:21 |
2 |
148.80 |
XLON |
9:50:58 |
50 |
148.50 |
XLON |
9:50:58 |
102 |
148.50 |
TRQX |
9:50:58 |
127 |
148.50 |
BATE |
9:50:58 |
127 |
148.50 |
CHIX |
9:50:58 |
486 |
148.50 |
XLON |
9:58:38 |
101 |
148.70 |
XLON |
9:58:42 |
101 |
148.70 |
CHIX |
9:58:45 |
76 |
148.70 |
TRQX |
9:58:45 |
25 |
148.70 |
TRQX |
9:58:46 |
76 |
148.70 |
BATE |
9:58:46 |
25 |
148.70 |
BATE |
9:58:47 |
51 |
148.70 |
XLON |
9:58:51 |
31 |
148.70 |
CHIX |
9:58:54 |
30 |
148.70 |
TRQX |
9:58:57 |
30 |
148.70 |
BATE |
9:59:00 |
30 |
148.70 |
XLON |
9:59:03 |
15 |
148.70 |
XLON |
9:59:06 |
10 |
148.70 |
CHIX |
9:59:09 |
9 |
148.70 |
XLON |
9:59:12 |
9 |
148.70 |
TRQX |
9:59:15 |
9 |
148.70 |
BATE |
9:59:18 |
4 |
148.70 |
XLON |
9:59:21 |
3 |
148.70 |
CHIX |
10:00:45 |
3 |
148.70 |
XLON |
10:00:48 |
52 |
148.70 |
CHIX |
10:00:50 |
3 |
148.70 |
TRQX |
10:00:53 |
15 |
148.70 |
CHIX |
10:00:57 |
2 |
148.70 |
BATE |
10:02:14 |
5 |
148.60 |
CHIX |
10:02:15 |
2 |
148.60 |
XLON |
10:02:17 |
1 |
148.60 |
CHIX |
10:03:26 |
1 |
148.60 |
XLON |
10:03:27 |
1 |
148.60 |
XLON |
10:04:37 |
1 |
148.60 |
BATE |
10:04:37 |
12 |
148.60 |
BATE |
10:05:49 |
37 |
148.60 |
XLON |
10:05:51 |
36 |
148.60 |
TRQX |
10:05:52 |
51 |
148.60 |
BATE |
10:05:54 |
25 |
148.60 |
BATE |
10:08:12 |
26 |
148.40 |
XLON |
10:08:12 |
26 |
148.40 |
TRQX |
10:08:12 |
26 |
148.40 |
BATE |
10:08:12 |
26 |
148.40 |
CHIX |
10:08:12 |
8 |
148.40 |
BATE |
10:08:17 |
113 |
148.10 |
TRQX |
10:08:17 |
113 |
148.10 |
XLON |
10:08:17 |
113 |
148.10 |
CHIX |
10:08:17 |
114 |
148.10 |
BATE |
10:10:09 |
34 |
148.30 |
BATE |
10:10:09 |
154 |
148.50 |
XLON |
10:13:14 |
173 |
148.50 |
XLON |
10:13:15 |
265 |
148.50 |
XLON |
10:13:18 |
174 |
148.40 |
CHIX |
10:13:19 |
173 |
148.40 |
TRQX |
10:13:19 |
80 |
148.50 |
XLON |
10:13:55 |
47 |
148.50 |
XLON |
10:13:55 |
5 |
148.50 |
XLON |
10:13:56 |
76 |
148.50 |
TRQX |
10:13:57 |
76 |
148.50 |
BATE |
10:13:57 |
98 |
148.50 |
BATE |
10:13:58 |
72 |
148.50 |
XLON |
10:14:00 |
52 |
148.50 |
CHIX |
10:14:03 |
52 |
148.50 |
BATE |
10:14:06 |
23 |
148.50 |
TRQX |
10:14:07 |
22 |
148.50 |
XLON |
10:14:09 |
16 |
148.50 |
CHIX |
10:14:12 |
15 |
148.50 |
XLON |
10:14:13 |
15 |
148.50 |
BATE |
10:14:15 |
7 |
148.50 |
XLON |
10:14:17 |
7 |
148.50 |
TRQX |
10:14:21 |
5 |
148.50 |
XLON |
10:14:22 |
4 |
148.50 |
CHIX |
10:14:24 |
4 |
148.50 |
BATE |
10:14:27 |
3 |
148.50 |
XLON |
10:15:37 |
21 |
148.10 |
BATE |
10:16:52 |
61 |
148.40 |
TRQX |
10:16:52 |
20 |
148.50 |
XLON |
10:18:26 |
33 |
148.50 |
TRQX |
10:18:28 |
62 |
148.50 |
XLON |
10:18:31 |
62 |
148.50 |
BATE |
10:18:34 |
28 |
148.50 |
XLON |
10:18:37 |
22 |
148.50 |
XLON |
10:18:40 |
20 |
148.50 |
CHIX |
10:18:43 |
14 |
148.50 |
BATE |
10:18:43 |
8 |
148.50 |
BATE |
10:18:44 |
11 |
148.50 |
TRQX |
10:18:45 |
76 |
148.50 |
BATE |
10:18:45 |
281 |
148.50 |
BATE |
10:18:45 |
8 |
148.20 |
XLON |
10:18:45 |
4 |
148.20 |
TRQX |
10:18:45 |
7 |
148.20 |
CHIX |
10:24:03 |
404 |
148.10 |
BATE |
10:24:03 |
404 |
148.10 |
CHIX |
10:24:03 |
403 |
148.10 |
TRQX |
10:24:03 |
9 |
148.10 |
XLON |
10:32:07 |
121 |
148.50 |
XLON |
10:32:07 |
206 |
148.50 |
CHIX |
10:32:07 |
30 |
148.50 |
XLON |
10:32:07 |
428 |
148.50 |
CHIX |
10:32:07 |
66 |
148.70 |
XLON |
10:32:07 |
362 |
148.70 |
XLON |
10:32:07 |
219 |
148.80 |
XLON |
10:32:07 |
350 |
148.80 |
XLON |
10:32:07 |
150 |
148.80 |
XLON |
10:32:10 |
263 |
148.90 |
XLON |
10:32:10 |
294 |
148.90 |
XLON |
10:32:10 |
226 |
148.90 |
XLON |
10:43:00 |
783 |
148.70 |
TRQX |
10:43:00 |
428 |
148.70 |
XLON |
10:43:00 |
428 |
148.70 |
CHIX |
10:43:00 |
428 |
148.70 |
BATE |
10:43:00 |
1,711 |
148.80 |
CHIX |
10:56:01 |
516 |
148.70 |
TRQX |
10:56:01 |
517 |
148.70 |
XLON |
10:56:01 |
340 |
148.70 |
BATE |
10:56:01 |
338 |
148.70 |
CHIX |
10:56:01 |
177 |
148.70 |
BATE |
10:56:01 |
179 |
148.70 |
CHIX |
11:06:02 |
515 |
148.70 |
TRQX |
11:06:02 |
517 |
148.70 |
XLON |
11:06:02 |
376 |
148.70 |
CHIX |
11:06:02 |
1 |
148.70 |
TRQX |
11:06:02 |
517 |
148.70 |
BATE |
11:06:02 |
141 |
148.70 |
CHIX |
11:06:02 |
616 |
148.75 |
BATE |
11:17:32 |
345 |
148.60 |
TRQX |
11:17:32 |
1,032 |
148.60 |
XLON |
11:17:32 |
344 |
148.60 |
CHIX |
11:17:32 |
345 |
148.60 |
BATE |
11:17:32 |
1 |
148.60 |
CHIX |
11:17:32 |
609 |
148.65 |
CHIX |
11:17:36 |
517 |
148.50 |
XLON |
11:17:36 |
517 |
148.50 |
BATE |
11:17:36 |
517 |
148.50 |
CHIX |
11:17:36 |
516 |
148.50 |
TRQX |
11:56:43 |
46 |
148.50 |
TRQX |
11:56:43 |
517 |
148.50 |
XLON |
11:56:43 |
470 |
148.50 |
TRQX |
11:56:43 |
517 |
148.50 |
BATE |
11:56:43 |
517 |
148.50 |
CHIX |
12:28:37 |
450 |
148.50 |
TRQX |
12:28:37 |
517 |
148.50 |
XLON |
12:28:37 |
517 |
148.50 |
BATE |
12:28:37 |
66 |
148.50 |
TRQX |
12:28:37 |
50 |
148.50 |
CHIX |
12:28:37 |
170 |
148.50 |
CHIX |
12:28:37 |
277 |
148.50 |
CHIX |
12:28:37 |
20 |
148.50 |
CHIX |
12:31:11 |
967 |
148.60 |
XLON |
12:31:11 |
109 |
148.60 |
TRQX |
12:31:11 |
367 |
148.60 |
CHIX |
12:31:11 |
257 |
148.60 |
TRQX |
12:31:11 |
276 |
148.60 |
BATE |
12:31:11 |
91 |
148.60 |
BATE |
12:31:12 |
967 |
148.50 |
XLON |
12:35:04 |
417 |
148.40 |
CHIX |
12:35:04 |
372 |
148.40 |
XLON |
12:35:04 |
392 |
148.40 |
TRQX |
12:35:04 |
91 |
148.40 |
BATE |
12:35:04 |
100 |
148.40 |
CHIX |
12:35:04 |
124 |
148.40 |
TRQX |
12:35:04 |
145 |
148.40 |
XLON |
12:35:04 |
392 |
148.40 |
BATE |
12:35:04 |
34 |
148.40 |
BATE |
12:35:20 |
295 |
148.30 |
XLON |
12:35:20 |
1,181 |
148.30 |
TRQX |
12:35:20 |
295 |
148.30 |
CHIX |
12:35:20 |
296 |
148.30 |
BATE |
12:48:02 |
509 |
148.10 |
XLON |
12:48:02 |
549 |
148.10 |
TRQX |
12:48:02 |
229 |
148.10 |
XLON |
12:48:02 |
189 |
148.10 |
TRQX |
13:16:27 |
137 |
147.80 |
BATE |
13:16:27 |
487 |
147.80 |
CHIX |
13:16:27 |
380 |
147.80 |
BATE |
13:16:27 |
516 |
147.80 |
TRQX |
13:16:27 |
517 |
147.80 |
XLON |
13:16:27 |
30 |
147.80 |
CHIX |
13:29:10 |
585 |
147.70 |
XLON |
13:29:10 |
412 |
147.70 |
TRQX |
13:29:10 |
449 |
147.70 |
BATE |
13:29:10 |
261 |
147.70 |
CHIX |
13:29:10 |
95 |
147.70 |
TRQX |
13:29:10 |
78 |
147.70 |
TRQX |
13:29:10 |
151 |
147.70 |
CHIX |
13:29:10 |
36 |
147.70 |
CHIX |
13:42:02 |
255 |
147.60 |
TRQX |
13:42:02 |
153 |
147.60 |
XLON |
13:42:02 |
261 |
147.60 |
TRQX |
13:42:02 |
364 |
147.60 |
XLON |
13:42:02 |
403 |
147.60 |
CHIX |
13:42:02 |
197 |
147.60 |
BATE |
13:42:02 |
320 |
147.60 |
BATE |
13:42:02 |
114 |
147.60 |
CHIX |
13:42:04 |
517 |
147.50 |
CHIX |
13:42:04 |
516 |
147.50 |
TRQX |
13:42:04 |
517 |
147.50 |
XLON |
13:42:04 |
517 |
147.50 |
BATE |
13:51:22 |
517 |
147.20 |
XLON |
13:51:22 |
516 |
147.20 |
TRQX |
13:51:22 |
517 |
147.20 |
BATE |
13:51:22 |
517 |
147.20 |
CHIX |
13:51:27 |
517 |
147.10 |
XLON |
13:51:30 |
516 |
147.10 |
TRQX |
13:51:30 |
517 |
147.10 |
BATE |
13:51:30 |
517 |
147.10 |
CHIX |
13:57:30 |
516 |
147.00 |
TRQX |
13:57:30 |
517 |
147.00 |
XLON |
13:57:30 |
447 |
147.00 |
BATE |
13:57:30 |
447 |
147.00 |
CHIX |
13:57:31 |
447 |
147.00 |
BATE |
13:57:31 |
447 |
147.00 |
CHIX |
14:35:06 |
450 |
146.80 |
XLON |
14:35:06 |
449 |
146.80 |
TRQX |
14:35:06 |
1,104 |
146.80 |
BATE |
14:35:06 |
15 |
146.80 |
CHIX |
14:35:06 |
435 |
146.80 |
CHIX |
14:40:52 |
76 |
146.90 |
TRQX |
14:40:52 |
422 |
146.90 |
TRQX |
14:40:52 |
543 |
147.00 |
XLON |
14:40:52 |
146 |
147.00 |
XLON |
14:40:53 |
5 |
147.10 |
XLON |
14:40:53 |
684 |
147.10 |
XLON |
14:57:17 |
1,579 |
147.30 |
XLON |
14:57:17 |
411 |
147.30 |
BATE |
14:57:17 |
689 |
147.30 |
CHIX |
14:57:17 |
1,125 |
147.30 |
XLON |
14:57:17 |
241 |
147.30 |
BATE |
14:57:17 |
37 |
147.30 |
BATE |
14:57:17 |
1,065 |
147.30 |
CHIX |
14:57:17 |
2868 |
147.30 |
CHIX |
15:24:29 |
465 |
147.20 |
CHIX |
15:25:07 |
596 |
147.20 |
TRQX |
15:25:07 |
132 |
147.20 |
CHIX |
15:32:28 |
164 |
147.20 |
XLON |
15:43:09 |
56 |
147.40 |
XLON |
15:50:43 |
628 |
147.55 |
CHIX |
15:50:43 |
661 |
147.55 |
CHIX |
15:50:46 |
719 |
148.10 |
XLON |
15:50:46 |
432 |
148.30 |
XLON |
16:09:54 |
670 |
148.00 |
BATE |
16:09:54 |
669 |
148.00 |
TRQX |
16:09:54 |
833 |
148.05 |
CHIX |
16:09:55 |
168 |
148.20 |
XLON |
16:09:55 |
600 |
148.20 |
XLON |
16:09:55 |
600 |
148.20 |
XLON |
16:09:55 |
782 |
148.20 |
XLON |
16:09:56 |
743 |
148.20 |
XLON |
16:09:56 |
185 |
148.20 |
XLON |
16:09:56 |
460 |
148.40 |
XLON |
16:09:56 |
6 |
148.40 |
XLON |
16:10:02 |
466 |
148.20 |
BATE |
16:10:02 |
388 |
148.20 |
CHIX |
16:10:02 |
75 |
148.20 |
CHIX |
16:10:02 |
3 |
148.20 |
CHIX |
16:10:02 |
276 |
148.20 |
TRQX |
16:10:02 |
56 |
148.50 |
CHIX |
16:10:02 |
404 |
148.50 |
CHIX |
16:10:03 |
853 |
148.30 |
TRQX |
16:10:03 |
430 |
148.30 |
BATE |
16:10:03 |
430 |
148.30 |
XLON |
16:10:03 |
552 |
148.30 |
CHIX |
16:11:02 |
349 |
148.20 |
XLON |
16:11:02 |
517 |
148.20 |
BATE |
16:11:02 |
92 |
148.20 |
CHIX |
16:11:02 |
516 |
148.20 |
TRQX |
16:11:02 |
168 |
148.20 |
XLON |
16:11:02 |
425 |
148.20 |
CHIX |
16:11:02 |
706 |
148.35 |
CHIX |
16:11:02 |
515 |
148.35 |
BATE |
16:11:05 |
128 |
148.10 |
BATE |
16:12:02 |
516 |
148.10 |
TRQX |
16:12:02 |
517 |
148.10 |
CHIX |
16:12:02 |
210 |
148.10 |
XLON |
16:12:02 |
389 |
148.10 |
BATE |
16:12:02 |
307 |
148.10 |
XLON |
16:12:02 |
580 |
148.00 |
TRQX |
16:12:02 |
581 |
148.00 |
CHIX |
16:12:05 |
517 |
147.90 |
CHIX |
16:12:07 |
517 |
147.80 |
CHIX |
16:12:07 |
517 |
147.80 |
BATE |
16:22:08 |
516 |
147.60 |
TRQX |
16:22:08 |
517 |
147.60 |
XLON |
16:22:08 |
517 |
147.60 |
CHIX |
16:22:08 |
517 |
147.60 |
BATE |
16:25:58 |
885 |
148.00 |
CHIX |
16:25:58 |
1781 |
148.00 |
CHIX |
16:25:58 |
610 |
148.30 |
XLON |
16:28:28 |
54 |
147.80 |
CHIX |
16:29:18 |
874 |
148.15 |
BATE |
16:29:40 |
871 |
148.25 |
BATE |
16:29:41 |
493 |
148.30 |
XLON |
16:29:41 |
108 |
148.30 |
XLON |
16:29:41 |
126 |
148.40 |
CHIX |
16:29:41 |
391 |
148.40 |
CHIX |
16:35:16 |
51,242 |
147.60 |
XLON |
16:35:16 |
7516 |
147.60 |
XLON |
16:35:16 |
58,756 |
147.60 |
XLON |
16:35:16 |
44,684 |
147.60 |
XLON |
16:35:16 |
19512 |
147.60 |
XLON |
16:35:16 |
26,352 |
147.60 |
XLON |
16:35:16 |
5,619 |
147.60 |
XLON |
16:35:16 |
3646 |
147.60 |
XLON |
16:35:16 |
12,836 |
147.60 |
XLON |
16:35:16 |
6,104 |
147.60 |
XLON |
16:35:16 |
3,990 |
147.60 |
XLON |
16:35:16 |
1,984 |
147.60 |
XLON |
16:35:16 |
23 |
147.60 |
XLON |
16:35:16 |
1322 |
147.60 |
XLON |
16:35:16 |
735 |
147.60 |
XLON |
16:35:16 |
3567 |
147.60 |
XLON |
16:35:16 |
7,218 |
147.60 |
XLON |
16:35:16 |
12,983 |
147.60 |
XLON |
16:35:16 |
5,910 |
147.60 |
XLON |