t
| Date | 13 Dec 2023 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202312130200PR_NEWS_UKDISCLO_0014.html |
Disseminated via PRN on 13 December 2023
PR Newswire
LONDON, United Kingdom, December 13
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 Liberum Capital Limited.
Date of Purchase |
12 December 2023 |
Number of ordinary shares purchased |
364,598 |
Weighted average price paid (p) |
163.93 |
Highest price paid (p) |
165.40 |
Lowest price paid (p) |
162.40 |
Following the above purchase, FirstGroup holds 94,290,548 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 656,404,467 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 12 December 2023 is 656,404,467. 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: Liberum Capital Limited
Intermediary Code: RINFGB21XXX
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 |
163.92 |
248,629 |
BATE |
163.99 |
49,274 |
CHIX |
163.91 |
45,495 |
TRQX |
163.89 |
21,200 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Platform |
08:06:40 |
1267 |
162.60 |
XLON |
08:06:41 |
420 |
162.50 |
TRQX |
08:06:41 |
753 |
162.50 |
TRQX |
08:06:41 |
1,117 |
163.90 |
TRQX |
08:06:41 |
140 |
163.90 |
TRQX |
08:08:45 |
2,229 |
163.50 |
XLON |
08:09:13 |
927 |
163.00 |
XLON |
08:09:13 |
605 |
163.00 |
XLON |
08:11:45 |
1133 |
164.10 |
BATE |
08:11:49 |
1,151 |
164.00 |
CHIX |
08:11:49 |
1,381 |
163.50 |
XLON |
08:13:49 |
1,407 |
163.30 |
XLON |
08:41:51 |
1066 |
163.60 |
CHIX |
08:41:51 |
161 |
163.60 |
CHIX |
08:41:51 |
1,286 |
163.60 |
CHIX |
08:43:10 |
1,929 |
163.50 |
XLON |
08:43:10 |
106 |
163.50 |
XLON |
08:43:10 |
2,054 |
163.50 |
XLON |
08:43:10 |
800 |
163.50 |
XLON |
08:43:10 |
101 |
163.50 |
XLON |
08:44:09 |
1,186 |
163.90 |
BATE |
08:44:09 |
1,164 |
164.10 |
BATE |
08:44:09 |
962 |
163.90 |
XLON |
08:44:09 |
81 |
163.90 |
XLON |
08:44:09 |
400 |
163.90 |
XLON |
08:44:09 |
1,600 |
163.90 |
XLON |
08:44:09 |
3,938 |
164.10 |
XLON |
08:44:09 |
261 |
163.90 |
XLON |
08:44:09 |
1,622 |
163.90 |
XLON |
08:44:09 |
247 |
164.10 |
XLON |
08:44:09 |
1,076 |
164.10 |
XLON |
08:44:09 |
800 |
164.10 |
XLON |
08:44:09 |
1,358 |
163.90 |
XLON |
08:45:09 |
1263 |
164.00 |
CHIX |
08:45:09 |
101 |
163.90 |
XLON |
08:45:09 |
1,489 |
163.90 |
XLON |
08:45:09 |
50 |
163.80 |
XLON |
08:45:09 |
542 |
163.80 |
XLON |
08:45:09 |
1,278 |
163.80 |
XLON |
08:46:35 |
100 |
163.80 |
XLON |
08:46:39 |
504 |
163.90 |
XLON |
08:46:39 |
800 |
163.90 |
XLON |
08:48:39 |
55 |
163.80 |
XLON |
08:48:39 |
6 |
163.80 |
XLON |
08:52:58 |
1,369 |
163.80 |
XLON |
09:01:40 |
1896 |
164.10 |
XLON |
09:04:26 |
1,600 |
163.90 |
XLON |
09:04:26 |
200 |
164.10 |
XLON |
09:04:26 |
800 |
164.10 |
XLON |
09:04:26 |
110 |
164.10 |
XLON |
09:04:40 |
1,439 |
164.20 |
XLON |
09:04:40 |
1,037 |
164.30 |
CHIX |
09:04:40 |
54 |
164.20 |
XLON |
09:04:40 |
1250 |
164.20 |
XLON |
09:13:02 |
327 |
163.90 |
XLON |
09:13:02 |
800 |
163.90 |
XLON |
09:13:02 |
305 |
163.90 |
XLON |
09:13:02 |
895 |
163.90 |
XLON |
09:13:02 |
400 |
163.90 |
XLON |
09:13:02 |
1332 |
163.80 |
XLON |
09:15:26 |
1078 |
163.40 |
CHIX |
09:27:38 |
1,099 |
163.20 |
CHIX |
09:27:45 |
1888 |
163.60 |
XLON |
09:27:45 |
101 |
163.60 |
XLON |
09:28:18 |
1,026 |
163.40 |
XLON |
09:28:18 |
400 |
163.40 |
XLON |
09:28:18 |
192 |
163.40 |
XLON |
09:28:18 |
346 |
163.40 |
XLON |
09:31:21 |
400 |
163.40 |
XLON |
09:31:21 |
400 |
163.40 |
XLON |
09:31:21 |
751 |
163.40 |
XLON |
09:56:44 |
192 |
163.40 |
CHIX |
09:56:44 |
800 |
163.40 |
CHIX |
09:56:44 |
400 |
163.40 |
CHIX |
10:04:22 |
925 |
163.10 |
XLON |
10:04:22 |
400 |
163.10 |
XLON |
10:04:22 |
624 |
163.20 |
BATE |
10:04:22 |
1,200 |
163.20 |
BATE |
10:04:22 |
841 |
163.40 |
BATE |
10:04:22 |
976 |
163.40 |
BATE |
10:04:33 |
1,022 |
162.90 |
CHIX |
10:04:33 |
253 |
162.90 |
CHIX |
10:08:16 |
193 |
162.40 |
XLON |
10:08:17 |
1,905 |
163.10 |
XLON |
10:08:17 |
19 |
163.00 |
XLON |
10:08:17 |
457 |
163.00 |
XLON |
10:08:17 |
847 |
163.10 |
XLON |
10:08:17 |
387 |
163.10 |
XLON |
10:08:17 |
101 |
163.10 |
XLON |
10:08:17 |
101 |
163.10 |
XLON |
10:08:41 |
1,198 |
163.60 |
TRQX |
10:08:41 |
1,210 |
163.60 |
TRQX |
10:08:42 |
400 |
163.40 |
XLON |
10:08:42 |
3499 |
163.40 |
XLON |
10:08:42 |
371 |
163.40 |
XLON |
10:08:42 |
8 |
163.40 |
XLON |
10:08:42 |
239 |
163.40 |
XLON |
10:08:42 |
936 |
163.60 |
XLON |
10:08:42 |
337 |
163.60 |
XLON |
10:08:42 |
400 |
163.60 |
XLON |
10:08:42 |
800 |
163.60 |
XLON |
10:08:42 |
400 |
163.60 |
XLON |
10:08:42 |
1,500 |
163.60 |
XLON |
10:09:17 |
1,274 |
163.90 |
BATE |
10:09:17 |
1,161 |
163.90 |
BATE |
10:09:51 |
501 |
163.90 |
XLON |
10:09:51 |
800 |
163.90 |
XLON |
10:11:17 |
101 |
163.80 |
XLON |
10:11:17 |
406 |
163.90 |
XLON |
10:11:17 |
710 |
163.90 |
XLON |
10:11:17 |
101 |
163.90 |
XLON |
10:14:17 |
1,102 |
163.90 |
XLON |
10:14:17 |
400 |
163.90 |
XLON |
10:20:17 |
1,451 |
164.30 |
XLON |
10:22:02 |
754 |
164.10 |
CHIX |
10:22:02 |
343 |
164.10 |
CHIX |
10:27:17 |
780 |
164.20 |
XLON |
10:27:17 |
839 |
164.20 |
XLON |
10:27:17 |
459 |
164.20 |
XLON |
10:27:20 |
1,467 |
164.00 |
XLON |
10:33:31 |
55 |
164.00 |
XLON |
10:33:31 |
1,367 |
164.00 |
XLON |
10:33:31 |
61 |
164.00 |
XLON |
10:40:02 |
315 |
163.80 |
CHIX |
10:40:02 |
400 |
163.80 |
CHIX |
10:40:02 |
400 |
163.80 |
CHIX |
10:40:31 |
556 |
163.80 |
XLON |
10:40:31 |
800 |
163.80 |
XLON |
10:45:31 |
957 |
163.80 |
XLON |
10:45:31 |
400 |
163.80 |
XLON |
10:46:17 |
623 |
163.60 |
BATE |
10:46:18 |
624 |
163.60 |
BATE |
10:50:31 |
100 |
164.20 |
XLON |
10:50:31 |
160 |
164.20 |
XLON |
10:50:31 |
487 |
164.20 |
XLON |
10:50:31 |
590 |
164.20 |
XLON |
10:52:16 |
1296 |
163.90 |
XLON |
10:56:16 |
1088 |
163.90 |
XLON |
10:56:16 |
400 |
163.90 |
XLON |
10:56:59 |
581 |
163.80 |
CHIX |
10:56:59 |
635 |
163.80 |
CHIX |
10:59:59 |
729 |
163.90 |
XLON |
10:59:59 |
1243 |
164.30 |
TRQX |
10:59:59 |
700 |
163.90 |
XLON |
11:06:59 |
45 |
163.90 |
XLON |
11:06:59 |
1484 |
163.90 |
XLON |
11:15:59 |
1047 |
163.90 |
XLON |
11:15:59 |
242 |
164.30 |
XLON |
11:15:59 |
1,200 |
164.30 |
XLON |
11:17:59 |
1,615 |
164.60 |
XLON |
11:17:59 |
1,190 |
164.70 |
BATE |
11:17:59 |
489 |
164.20 |
XLON |
11:17:59 |
72 |
164.50 |
BATE |
11:17:59 |
945 |
164.50 |
BATE |
11:17:59 |
202 |
164.50 |
BATE |
11:17:59 |
1004 |
164.60 |
BATE |
11:17:59 |
203 |
165.20 |
BATE |
11:17:59 |
808 |
164.20 |
XLON |
11:17:59 |
1,037 |
164.30 |
TRQX |
11:18:00 |
1,345 |
164.20 |
XLON |
11:18:55 |
1,073 |
164.30 |
CHIX |
11:24:52 |
1,390 |
164.60 |
XLON |
11:27:52 |
1,334 |
164.60 |
XLON |
11:29:52 |
102 |
164.50 |
XLON |
11:29:52 |
1,200 |
164.50 |
XLON |
11:33:52 |
252 |
164.60 |
XLON |
11:33:52 |
1200 |
164.60 |
XLON |
11:38:52 |
1,171 |
165.00 |
BATE |
11:39:05 |
685 |
164.90 |
CHIX |
11:40:02 |
368 |
164.90 |
CHIX |
11:41:53 |
1,266 |
164.80 |
XLON |
11:46:21 |
681 |
164.80 |
BATE |
11:46:21 |
400 |
164.80 |
BATE |
11:46:21 |
1 |
164.80 |
BATE |
11:46:21 |
335 |
164.80 |
XLON |
11:46:21 |
1,155 |
164.80 |
XLON |
11:57:05 |
400 |
164.70 |
TRQX |
11:59:00 |
51 |
164.70 |
TRQX |
11:59:00 |
779 |
164.70 |
TRQX |
12:00:02 |
220 |
164.70 |
CHIX |
12:00:02 |
216 |
164.70 |
CHIX |
12:00:02 |
685 |
164.70 |
CHIX |
12:02:07 |
115 |
164.60 |
XLON |
12:02:07 |
400 |
164.60 |
XLON |
12:02:07 |
800 |
164.60 |
XLON |
12:02:07 |
34 |
164.60 |
XLON |
12:02:07 |
248 |
164.60 |
XLON |
12:02:07 |
400 |
164.60 |
XLON |
12:02:07 |
282 |
164.60 |
XLON |
12:02:07 |
400 |
164.60 |
XLON |
12:02:07 |
483 |
164.60 |
XLON |
12:02:07 |
820 |
164.60 |
XLON |
12:08:07 |
343 |
164.60 |
XLON |
12:08:07 |
400 |
164.60 |
XLON |
12:08:07 |
400 |
164.60 |
XLON |
12:08:07 |
400 |
164.60 |
XLON |
12:15:07 |
1,034 |
164.60 |
XLON |
12:15:07 |
400 |
164.60 |
XLON |
12:20:05 |
395 |
164.60 |
XLON |
12:20:05 |
400 |
164.60 |
XLON |
12:20:05 |
285 |
164.60 |
XLON |
12:20:05 |
400 |
164.60 |
XLON |
12:22:11 |
1,282 |
164.60 |
XLON |
12:22:12 |
1,211 |
164.50 |
CHIX |
12:25:00 |
20 |
164.70 |
BATE |
12:25:00 |
945 |
165.00 |
BATE |
12:25:00 |
273 |
165.00 |
BATE |
12:26:00 |
728 |
164.70 |
TRQX |
12:26:00 |
245 |
164.70 |
TRQX |
12:26:00 |
1086 |
164.80 |
TRQX |
12:33:22 |
2,426 |
164.80 |
XLON |
12:34:00 |
361 |
164.80 |
BATE |
12:34:00 |
800 |
164.80 |
BATE |
12:34:22 |
736 |
164.80 |
XLON |
12:34:22 |
800 |
164.80 |
XLON |
12:39:45 |
1,218 |
164.90 |
CHIX |
12:39:45 |
143 |
164.80 |
XLON |
12:39:45 |
1,388 |
164.80 |
XLON |
12:59:36 |
48 |
165.00 |
XLON |
12:59:36 |
3,545 |
165.00 |
XLON |
12:59:36 |
101 |
165.00 |
XLON |
12:59:36 |
31 |
165.00 |
XLON |
12:59:36 |
197 |
165.00 |
XLON |
12:59:36 |
460 |
165.00 |
XLON |
12:59:36 |
30 |
165.00 |
XLON |
12:59:36 |
738 |
164.80 |
XLON |
12:59:36 |
645 |
164.80 |
XLON |
13:04:26 |
1,452 |
164.60 |
XLON |
13:04:46 |
325 |
164.90 |
CHIX |
13:06:02 |
240 |
164.90 |
CHIX |
13:06:02 |
546 |
164.90 |
CHIX |
13:06:27 |
1,230 |
165.40 |
BATE |
13:06:27 |
1,067 |
165.40 |
BATE |
13:07:46 |
287 |
165.00 |
XLON |
13:07:46 |
800 |
165.00 |
XLON |
13:07:46 |
400 |
165.00 |
XLON |
13:11:46 |
663 |
165.00 |
XLON |
13:11:46 |
800 |
165.00 |
XLON |
13:15:42 |
1,311 |
164.80 |
XLON |
13:18:42 |
1,050 |
165.00 |
XLON |
13:18:42 |
400 |
165.00 |
XLON |
13:20:02 |
254 |
164.90 |
CHIX |
13:20:02 |
908 |
164.90 |
CHIX |
13:22:42 |
400 |
165.00 |
XLON |
13:22:42 |
555 |
165.00 |
XLON |
13:22:42 |
400 |
165.00 |
XLON |
13:25:42 |
514 |
165.00 |
XLON |
13:25:42 |
800 |
165.00 |
XLON |
13:27:28 |
802 |
164.70 |
XLON |
13:27:28 |
269 |
164.70 |
XLON |
13:27:28 |
484 |
164.70 |
XLON |
13:31:55 |
1,249 |
164.30 |
CHIX |
13:31:55 |
1,086 |
164.50 |
TRQX |
13:32:30 |
110 |
164.20 |
XLON |
13:32:30 |
111 |
164.20 |
XLON |
13:32:31 |
1,153 |
164.20 |
XLON |
13:35:31 |
1,476 |
163.70 |
XLON |
13:40:26 |
219 |
163.70 |
XLON |
13:40:26 |
800 |
163.70 |
XLON |
13:40:26 |
400 |
163.70 |
XLON |
13:45:07 |
600 |
163.70 |
XLON |
13:45:07 |
777 |
163.70 |
XLON |
13:45:07 |
129 |
163.70 |
BATE |
13:45:07 |
1,320 |
163.70 |
BATE |
13:49:07 |
553 |
164.20 |
XLON |
13:49:07 |
1,548 |
164.20 |
XLON |
13:49:07 |
101 |
164.20 |
XLON |
13:50:08 |
1,356 |
164.20 |
XLON |
13:51:29 |
1,071 |
164.50 |
CHIX |
13:53:02 |
685 |
164.30 |
BATE |
13:53:02 |
530 |
164.30 |
BATE |
13:56:02 |
1,408 |
164.20 |
XLON |
13:56:02 |
1,255 |
164.20 |
XLON |
13:56:02 |
8 |
164.20 |
XLON |
13:56:02 |
1,522 |
164.20 |
XLON |
14:01:02 |
1488 |
164.20 |
XLON |
14:04:11 |
393 |
164.20 |
XLON |
14:04:11 |
997 |
164.20 |
XLON |
14:07:18 |
1,104 |
164.30 |
TRQX |
14:07:19 |
1,188 |
164.30 |
CHIX |
14:07:46 |
1,328 |
164.20 |
XLON |
14:08:02 |
1,041 |
164.30 |
BATE |
14:08:02 |
955 |
164.30 |
BATE |
14:08:02 |
259 |
164.30 |
BATE |
14:11:46 |
192 |
164.10 |
XLON |
14:11:46 |
400 |
164.10 |
XLON |
14:11:46 |
666 |
164.10 |
XLON |
14:12:25 |
57 |
164.00 |
CHIX |
14:12:25 |
1,091 |
164.00 |
CHIX |
14:16:46 |
1,515 |
163.90 |
XLON |
14:19:18 |
1,106 |
163.90 |
TRQX |
14:21:05 |
381 |
163.70 |
XLON |
14:25:01 |
1,136 |
164.00 |
BATE |
14:25:01 |
400 |
164.30 |
XLON |
14:25:01 |
400 |
164.30 |
XLON |
14:25:01 |
400 |
164.30 |
XLON |
14:25:01 |
1200 |
164.30 |
XLON |
14:25:01 |
234 |
164.30 |
XLON |
14:25:01 |
1,217 |
164.30 |
XLON |
14:30:05 |
74 |
164.00 |
BATE |
14:30:05 |
1,343 |
164.10 |
XLON |
14:30:05 |
1,445 |
164.10 |
XLON |
14:30:05 |
1,146 |
164.10 |
CHIX |
14:33:43 |
1 |
164.10 |
CHIX |
14:35:03 |
1,148 |
164.20 |
CHIX |
14:35:18 |
1097 |
164.30 |
TRQX |
14:35:26 |
612 |
164.10 |
XLON |
14:35:26 |
337 |
164.10 |
XLON |
14:35:26 |
400 |
164.10 |
XLON |
14:36:26 |
948 |
164.10 |
XLON |
14:36:26 |
400 |
164.10 |
XLON |
14:38:03 |
818 |
164.20 |
CHIX |
14:38:03 |
400 |
164.20 |
CHIX |
14:38:26 |
197 |
164.00 |
XLON |
14:38:26 |
400 |
164.00 |
XLON |
14:38:26 |
800 |
164.00 |
XLON |
14:40:26 |
800 |
164.00 |
XLON |
14:40:26 |
604 |
164.00 |
XLON |
14:42:26 |
1,375 |
163.80 |
XLON |
14:45:03 |
1,213 |
163.70 |
CHIX |
14:45:03 |
45 |
163.70 |
CHIX |
14:46:26 |
180 |
163.50 |
XLON |
14:46:26 |
800 |
163.50 |
XLON |
14:46:26 |
400 |
163.50 |
XLON |
14:48:12 |
1,192 |
163.20 |
TRQX |
14:48:17 |
1437 |
163.30 |
XLON |
14:48:42 |
21 |
163.60 |
BATE |
14:48:44 |
1,288 |
163.60 |
BATE |
14:48:44 |
1,186 |
163.50 |
XLON |
14:48:44 |
289 |
163.50 |
XLON |
14:50:36 |
573 |
163.50 |
XLON |
14:50:36 |
400 |
163.50 |
XLON |
14:50:36 |
400 |
163.50 |
XLON |
14:51:36 |
400 |
163.50 |
XLON |
14:51:36 |
400 |
163.50 |
XLON |
14:52:44 |
356 |
163.70 |
BATE |
14:52:44 |
712 |
163.70 |
BATE |
14:52:44 |
1,260 |
163.70 |
CHIX |
14:53:05 |
1,481 |
163.70 |
XLON |
14:57:01 |
512 |
163.50 |
XLON |
14:58:01 |
2 |
163.40 |
XLON |
14:58:01 |
110 |
163.60 |
XLON |
14:58:01 |
1,200 |
163.60 |
XLON |
15:00:01 |
1,111 |
163.50 |
XLON |
15:00:01 |
400 |
163.50 |
XLON |
15:00:02 |
1,281 |
163.50 |
CHIX |
15:01:26 |
926 |
163.50 |
XLON |
15:01:26 |
400 |
163.50 |
XLON |
15:02:44 |
1,044 |
163.40 |
BATE |
15:02:44 |
633 |
163.40 |
BATE |
15:02:44 |
411 |
163.40 |
BATE |
15:05:26 |
161 |
163.40 |
XLON |
15:05:26 |
1,639 |
163.40 |
XLON |
15:06:26 |
437 |
163.40 |
XLON |
15:06:26 |
400 |
163.40 |
XLON |
15:06:26 |
415 |
163.40 |
XLON |
15:08:28 |
979 |
163.40 |
TRQX |
15:08:28 |
298 |
163.40 |
TRQX |
15:08:28 |
1,193 |
163.40 |
CHIX |
15:08:54 |
623 |
163.40 |
XLON |
15:08:54 |
800 |
163.40 |
XLON |
15:10:54 |
550 |
163.40 |
XLON |
15:10:54 |
800 |
163.40 |
XLON |
15:16:12 |
1,273 |
163.20 |
CHIX |
15:22:37 |
800 |
163.40 |
XLON |
15:22:37 |
1,600 |
163.40 |
XLON |
15:22:37 |
1,007 |
163.40 |
XLON |
15:22:37 |
154 |
163.40 |
XLON |
15:22:37 |
77 |
163.40 |
XLON |
15:22:37 |
480 |
163.40 |
XLON |
15:22:37 |
400 |
163.40 |
XLON |
15:22:37 |
1638 |
163.40 |
XLON |
15:22:37 |
400 |
163.40 |
XLON |
15:22:37 |
417 |
163.40 |
XLON |
15:22:37 |
1,628 |
163.40 |
XLON |
15:22:37 |
393 |
163.40 |
XLON |
15:22:37 |
400 |
163.40 |
XLON |
15:22:37 |
393 |
163.40 |
XLON |
15:22:37 |
135 |
163.40 |
XLON |
15:22:37 |
258 |
163.40 |
XLON |
15:22:37 |
101 |
163.40 |
XLON |
15:22:41 |
1,383 |
163.30 |
BATE |
15:22:41 |
990 |
163.30 |
BATE |
15:22:46 |
1264 |
163.30 |
XLON |
15:24:37 |
94 |
163.30 |
XLON |
15:24:37 |
1,200 |
163.30 |
XLON |
15:25:37 |
1431 |
163.30 |
XLON |
15:27:07 |
1,272 |
163.30 |
CHIX |
15:30:11 |
393 |
163.20 |
TRQX |
15:30:11 |
873 |
163.20 |
TRQX |
15:34:57 |
400 |
163.00 |
BATE |
15:34:57 |
77 |
163.00 |
BATE |
15:34:58 |
237 |
163.00 |
BATE |
15:34:58 |
1,174 |
163.00 |
BATE |
15:35:37 |
585 |
162.90 |
XLON |
15:35:37 |
735 |
162.90 |
XLON |
15:39:22 |
828 |
163.10 |
XLON |
15:39:22 |
400 |
163.10 |
XLON |
15:39:22 |
400 |
163.10 |
XLON |
15:39:22 |
800 |
163.10 |
XLON |
15:39:22 |
172 |
163.10 |
CHIX |
15:39:22 |
343 |
163.10 |
CHIX |
15:39:22 |
743 |
163.10 |
CHIX |
15:39:22 |
673 |
163.10 |
XLON |
15:39:22 |
743 |
163.10 |
XLON |
15:40:01 |
998 |
163.00 |
BATE |
15:40:01 |
162 |
163.00 |
BATE |
15:46:45 |
891 |
163.50 |
BATE |
15:46:45 |
309 |
163.50 |
BATE |
15:46:45 |
1114 |
163.30 |
BATE |
15:46:45 |
440 |
163.20 |
CHIX |
15:46:45 |
215 |
163.20 |
CHIX |
15:46:45 |
400 |
163.20 |
CHIX |
15:46:45 |
343 |
163.30 |
XLON |
15:46:45 |
1,646 |
163.30 |
XLON |
15:46:45 |
79 |
163.30 |
XLON |
15:46:45 |
400 |
163.30 |
XLON |
15:46:45 |
400 |
163.30 |
XLON |
15:46:45 |
800 |
163.30 |
XLON |
15:46:45 |
400 |
163.30 |
XLON |
15:46:45 |
400 |
163.30 |
XLON |
15:46:45 |
569 |
163.30 |
XLON |
15:46:45 |
400 |
163.30 |
XLON |
15:46:45 |
400 |
163.30 |
XLON |
15:48:45 |
1,050 |
163.30 |
XLON |
15:49:00 |
1,821 |
163.50 |
XLON |
15:49:00 |
1571 |
163.50 |
XLON |
15:49:00 |
1200 |
163.50 |
XLON |
15:50:30 |
1,084 |
163.40 |
TRQX |
15:52:36 |
1,171 |
163.80 |
XLON |
15:52:36 |
1,330 |
164.00 |
XLON |
15:53:56 |
1,298 |
164.10 |
XLON |
15:54:44 |
103 |
164.00 |
CHIX |
15:54:44 |
1142 |
164.00 |
CHIX |
15:55:30 |
1,046 |
164.30 |
BATE |
15:55:30 |
1,286 |
164.30 |
BATE |
15:55:45 |
1409 |
164.10 |
XLON |
15:58:12 |
1,360 |
164.00 |
XLON |
16:00:12 |
1,313 |
163.80 |
XLON |
16:01:12 |
1,280 |
163.60 |
XLON |
16:02:31 |
1085 |
163.60 |
CHIX |
16:03:12 |
1307 |
163.60 |
XLON |
16:03:41 |
693 |
163.60 |
TRQX |
16:05:46 |
1,540 |
163.80 |
BATE |
16:05:46 |
800 |
163.80 |
BATE |
16:05:46 |
1184 |
163.80 |
BATE |
16:05:53 |
660 |
164.00 |
XLON |
16:05:53 |
800 |
164.00 |
XLON |
16:09:38 |
193 |
163.80 |
XLON |
16:09:38 |
1,260 |
163.80 |
XLON |
16:09:38 |
1,265 |
163.80 |
XLON |
16:11:17 |
278 |
163.90 |
CHIX |
16:11:17 |
278 |
163.90 |
CHIX |
16:11:17 |
342 |
163.90 |
CHIX |
16:11:18 |
1,547 |
163.80 |
XLON |
16:11:18 |
240 |
163.90 |
CHIX |
16:12:31 |
1342 |
163.80 |
XLON |
16:14:46 |
278 |
163.90 |
TRQX |
16:14:46 |
610 |
163.90 |
TRQX |
16:14:51 |
1453 |
163.80 |
XLON |
16:17:01 |
141 |
163.90 |
XLON |
16:17:01 |
800 |
163.90 |
XLON |
16:17:01 |
1,758 |
163.90 |
XLON |
16:18:03 |
549 |
163.90 |
XLON |
16:18:03 |
348 |
163.90 |
XLON |
16:18:06 |
389 |
163.90 |
XLON |
16:18:58 |
1,133 |
163.80 |
CHIX |
16:18:58 |
141 |
163.80 |
CHIX |
16:19:06 |
458 |
163.80 |
XLON |
16:19:06 |
516 |
163.80 |
XLON |
16:19:06 |
400 |
163.80 |
XLON |
16:21:07 |
49 |
163.90 |
XLON |
16:21:07 |
1,200 |
163.90 |
XLON |
16:22:07 |
398 |
164.10 |
BATE |
16:22:07 |
800 |
164.10 |
BATE |
16:22:07 |
65 |
164.10 |
XLON |
16:22:07 |
400 |
164.10 |
XLON |
16:22:07 |
800 |
164.10 |
XLON |
16:22:07 |
293 |
164.10 |
BATE |
16:22:07 |
1013 |
164.10 |
BATE |
16:23:07 |
485 |
164.10 |
XLON |
16:23:07 |
400 |
164.10 |
XLON |
16:23:07 |
400 |
164.10 |
XLON |
16:24:07 |
400 |
164.10 |
XLON |
16:24:07 |
400 |
164.10 |
XLON |
16:24:07 |
400 |
164.10 |
XLON |
16:25:10 |
37 |
164.10 |
XLON |
16:25:33 |
78 |
164.10 |
XLON |
16:25:33 |
1273 |
164.10 |
XLON |
16:26:11 |
549 |
164.10 |
CHIX |
16:26:33 |
268 |
164.10 |
XLON |
16:26:33 |
743 |
164.10 |
XLON |
16:26:33 |
549 |
164.10 |
XLON |
16:27:33 |
1,534 |
164.10 |
XLON |
16:29:24 |
1,214 |
164.20 |
BATE |
16:29:40 |
837 |
163.90 |
XLON |
