t
| Date | 21 Dec 2023 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202312210200PR_NEWS_UKDISCLO_0010.html |
Disseminated via PRN on 21 December 2023
PR Newswire
LONDON, United Kingdom, December 21
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 |
20 December 2023 |
Number of ordinary shares purchased |
378,559 |
Weighted average price paid (p) |
171.16 |
Highest price paid (p) |
173.50 |
Lowest price paid (p) |
169.10 |
Following the above purchase, FirstGroup holds 96,140,552 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 654,554,463 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 20 December 2023 is 654,554,463. 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 |
171.11 |
252,239 |
BATE |
171.41 |
66,889 |
CHIX |
171.07 |
42,899 |
TRQX |
171.04 |
16,532 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Platform |
08:00:04 |
828 |
169.50 |
XLON |
08:00:04 |
447 |
169.50 |
XLON |
08:00:05 |
6 |
169.50 |
XLON |
08:00:05 |
1,039 |
169.50 |
XLON |
08:00:05 |
383 |
169.50 |
XLON |
08:00:05 |
211 |
169.80 |
CHIX |
08:00:05 |
937 |
169.80 |
CHIX |
08:00:05 |
547 |
169.80 |
BATE |
08:00:05 |
478 |
170.70 |
BATE |
08:00:05 |
1,279 |
169.80 |
TRQX |
08:02:30 |
1,227 |
170.80 |
XLON |
08:02:35 |
800 |
170.40 |
XLON |
08:02:35 |
653 |
170.40 |
XLON |
08:03:07 |
1,289 |
169.60 |
XLON |
08:05:05 |
1,177 |
170.50 |
CHIX |
08:05:07 |
1,381 |
169.80 |
XLON |
08:06:07 |
1,323 |
169.60 |
XLON |
08:07:07 |
664 |
169.60 |
XLON |
08:07:07 |
800 |
169.60 |
XLON |
08:08:11 |
1,298 |
169.30 |
XLON |
08:09:35 |
765 |
170.20 |
XLON |
08:09:35 |
800 |
170.20 |
XLON |
08:10:35 |
418 |
170.20 |
XLON |
08:10:35 |
800 |
170.20 |
XLON |
08:11:35 |
1,475 |
170.00 |
XLON |
08:13:35 |
753 |
170.20 |
XLON |
08:13:35 |
729 |
170.20 |
XLON |
08:15:35 |
400 |
169.80 |
XLON |
08:15:35 |
400 |
169.80 |
XLON |
08:15:35 |
429 |
169.80 |
XLON |
08:17:35 |
1,453 |
169.80 |
XLON |
08:19:29 |
1,248 |
169.60 |
CHIX |
08:22:55 |
1,345 |
170.00 |
XLON |
08:22:55 |
1258 |
170.00 |
XLON |
08:23:55 |
1,461 |
170.00 |
XLON |
08:26:55 |
1,246 |
170.20 |
XLON |
08:28:55 |
1,448 |
170.40 |
XLON |
08:29:58 |
1092 |
170.10 |
CHIX |
08:29:58 |
1,215 |
169.80 |
XLON |
08:34:58 |
1359 |
170.40 |
XLON |
08:34:58 |
497 |
170.40 |
XLON |
08:36:58 |
906 |
170.20 |
XLON |
08:36:58 |
392 |
170.20 |
XLON |
08:38:58 |
1,485 |
170.40 |
XLON |
08:38:58 |
1,191 |
170.30 |
TRQX |
08:41:58 |
1284 |
170.20 |
XLON |
08:44:58 |
1,334 |
170.00 |
XLON |
08:54:42 |
1,494 |
170.00 |
XLON |
08:54:42 |
526 |
170.00 |
XLON |
08:54:42 |
858 |
170.00 |
XLON |
08:54:42 |
1,407 |
170.00 |
XLON |
08:57:38 |
1,447 |
169.80 |
XLON |
08:57:39 |
1465 |
169.70 |
XLON |
09:01:39 |
721 |
169.70 |
XLON |
09:01:39 |
743 |
169.70 |
XLON |
09:01:39 |
1,246 |
169.60 |
CHIX |
09:04:44 |
1,319 |
169.50 |
XLON |
09:09:06 |
1473 |
169.50 |
XLON |
09:09:10 |
1,318 |
169.10 |
XLON |
09:16:58 |
1773 |
169.30 |
XLON |
09:16:58 |
332 |
169.30 |
XLON |
09:16:58 |
1,423 |
169.50 |
BATE |
09:16:58 |
348 |
169.90 |
BATE |
09:16:58 |
1,070 |
169.90 |
BATE |
09:16:58 |
1,132 |
169.80 |
CHIX |
09:16:58 |
566 |
169.30 |
CHIX |
09:17:01 |
1,138 |
169.20 |
TRQX |
09:18:06 |
150 |
169.70 |
BATE |
09:18:06 |
509 |
169.70 |
BATE |
09:18:06 |
552 |
169.80 |
BATE |
09:18:06 |
419 |
170.10 |
BATE |
09:18:06 |
364 |
170.10 |
BATE |
09:18:06 |
859 |
170.10 |
BATE |
09:19:58 |
659 |
169.50 |
XLON |
09:21:02 |
269 |
169.50 |
XLON |
09:21:02 |
400 |
169.50 |
XLON |
09:25:16 |
353 |
169.80 |
XLON |
09:25:16 |
283 |
169.80 |
XLON |
09:25:16 |
800 |
169.80 |
XLON |
09:28:30 |
1,053 |
169.80 |
XLON |
09:28:30 |
298 |
169.80 |
XLON |
09:28:30 |
417 |
169.80 |
XLON |
09:30:30 |
530 |
169.80 |
XLON |
09:30:30 |
194 |
169.80 |
XLON |
09:30:30 |
505 |
169.80 |
XLON |
09:34:16 |
1,388 |
169.70 |
XLON |
09:39:16 |
600 |
169.50 |
XLON |
09:39:16 |
400 |
169.50 |
XLON |
09:39:16 |
400 |
169.50 |
XLON |
09:39:44 |
1,198 |
169.70 |
BATE |
09:39:44 |
1,138 |
169.90 |
BATE |
09:43:44 |
1,390 |
169.80 |
XLON |
09:43:44 |
45 |
169.80 |
XLON |
09:49:07 |
139 |
169.70 |
XLON |
09:49:07 |
1302 |
169.70 |
XLON |
09:51:05 |
1,146 |
170.30 |
CHIX |
09:51:05 |
121 |
170.30 |
CHIX |
09:51:05 |
1064 |
170.30 |
CHIX |
10:04:40 |
167 |
170.20 |
XLON |
10:04:40 |
1,600 |
170.20 |
XLON |
10:04:40 |
1,481 |
170.20 |
XLON |
10:04:40 |
1,359 |
170.20 |
XLON |
10:04:40 |
414 |
170.20 |
XLON |
10:05:01 |
1,043 |
170.20 |
CHIX |
10:06:05 |
642 |
170.30 |
TRQX |
10:06:05 |
400 |
170.30 |
TRQX |
10:06:40 |
465 |
170.40 |
XLON |
10:06:40 |
800 |
170.40 |
XLON |
10:09:27 |
400 |
170.40 |
XLON |
10:09:27 |
400 |
170.40 |
XLON |
10:09:27 |
138 |
170.40 |
XLON |
10:09:27 |
346 |
170.40 |
XLON |
10:13:27 |
655 |
170.60 |
XLON |
10:13:27 |
400 |
170.60 |
XLON |
10:13:27 |
225 |
170.60 |
XLON |
10:17:27 |
365 |
170.60 |
XLON |
10:17:27 |
450 |
170.60 |
XLON |
10:17:27 |
450 |
170.60 |
XLON |
10:19:05 |
297 |
170.70 |
CHIX |
10:19:05 |
800 |
170.70 |
CHIX |
10:22:21 |
1,211 |
171.30 |
BATE |
10:22:21 |
1,233 |
171.30 |
BATE |
10:22:21 |
260 |
171.40 |
XLON |
10:22:21 |
1,200 |
171.40 |
XLON |
10:30:11 |
194 |
171.00 |
XLON |
10:30:11 |
1,224 |
171.00 |
XLON |
10:30:11 |
783 |
171.00 |
XLON |
10:30:11 |
675 |
171.00 |
XLON |
10:31:58 |
977 |
170.90 |
BATE |
10:31:58 |
346 |
170.90 |
XLON |
10:31:58 |
1,103 |
170.90 |
XLON |
10:31:58 |
67 |
170.90 |
BATE |
10:36:54 |
419 |
170.90 |
XLON |
10:36:54 |
1,006 |
170.90 |
XLON |
10:36:54 |
1,042 |
170.90 |
CHIX |
10:41:54 |
706 |
170.70 |
XLON |
10:41:54 |
794 |
170.70 |
XLON |
10:47:09 |
1447 |
170.40 |
XLON |
10:50:25 |
1,240 |
170.70 |
BATE |
10:50:25 |
1,704 |
170.70 |
BATE |
10:50:25 |
1303 |
170.70 |
XLON |
10:54:54 |
913 |
170.50 |
CHIX |
10:54:54 |
321 |
170.50 |
CHIX |
10:55:00 |
991 |
170.40 |
XLON |
10:55:00 |
441 |
170.40 |
XLON |
10:55:21 |
1094 |
170.60 |
TRQX |
10:58:00 |
1281 |
170.00 |
XLON |
11:01:02 |
507 |
170.30 |
BATE |
11:01:02 |
776 |
170.40 |
BATE |
11:02:55 |
1,286 |
170.70 |
XLON |
11:14:57 |
1,231 |
170.40 |
XLON |
11:14:57 |
1,357 |
170.40 |
XLON |
11:14:57 |
696 |
170.40 |
XLON |
11:14:57 |
800 |
170.40 |
XLON |
11:14:57 |
2 |
170.40 |
XLON |
11:17:57 |
969 |
170.20 |
XLON |
11:17:57 |
242 |
170.20 |
XLON |
11:19:54 |
330 |
170.20 |
CHIX |
11:19:54 |
400 |
170.20 |
CHIX |
11:19:54 |
400 |
170.20 |
CHIX |
11:21:57 |
502 |
170.20 |
XLON |
11:21:57 |
800 |
170.20 |
XLON |
11:26:33 |
1,273 |
170.00 |
XLON |
11:33:33 |
1,107 |
170.10 |
BATE |
11:33:33 |
618 |
170.10 |
BATE |
11:33:33 |
803 |
170.00 |
XLON |
11:33:33 |
883 |
170.00 |
XLON |
11:37:33 |
1,387 |
170.00 |
XLON |
11:41:33 |
1097 |
170.00 |
CHIX |
11:42:33 |
1352 |
170.00 |
XLON |
11:47:33 |
1,355 |
170.00 |
XLON |
11:52:33 |
24 |
170.00 |
XLON |
11:52:33 |
1,476 |
170.00 |
XLON |
11:52:33 |
1072 |
170.00 |
TRQX |
12:03:33 |
618 |
170.00 |
CHIX |
12:03:33 |
591 |
170.10 |
BATE |
12:03:33 |
800 |
170.10 |
BATE |
12:03:33 |
800 |
170.00 |
XLON |
12:03:33 |
1,579 |
170.00 |
XLON |
12:03:33 |
421 |
170.00 |
CHIX |
12:03:33 |
888 |
170.00 |
XLON |
12:08:16 |
1,274 |
169.80 |
XLON |
12:08:33 |
1,194 |
170.10 |
BATE |
12:08:33 |
1,482 |
170.10 |
BATE |
12:30:20 |
800 |
170.00 |
XLON |
12:30:20 |
166 |
170.00 |
XLON |
12:30:20 |
800 |
170.00 |
XLON |
12:30:20 |
1,132 |
170.00 |
CHIX |
12:30:20 |
441 |
170.00 |
XLON |
12:30:20 |
82 |
170.00 |
XLON |
12:30:20 |
156 |
170.00 |
XLON |
12:30:20 |
1114 |
170.00 |
XLON |
12:30:20 |
800 |
170.00 |
XLON |
12:30:28 |
1,153 |
170.10 |
BATE |
12:31:30 |
14 |
170.10 |
XLON |
12:31:30 |
400 |
170.10 |
XLON |
12:31:30 |
711 |
170.10 |
XLON |
12:31:30 |
800 |
170.10 |
XLON |
12:31:30 |
173 |
170.10 |
XLON |
12:31:30 |
208 |
170.10 |
XLON |
12:31:30 |
486 |
170.10 |
XLON |
12:34:30 |
1,422 |
169.90 |
XLON |
12:36:24 |
2 |
169.90 |
XLON |
12:44:35 |
400 |
170.20 |
XLON |
12:44:35 |
400 |
170.20 |
XLON |
12:44:35 |
1,200 |
170.20 |
XLON |
12:44:35 |
1,252 |
170.30 |
TRQX |
12:46:35 |
219 |
170.40 |
XLON |
12:46:35 |
444 |
170.40 |
XLON |
12:46:35 |
800 |
170.40 |
XLON |
12:48:24 |
400 |
170.30 |
CHIX |
12:48:24 |
42 |
170.30 |
CHIX |
12:48:26 |
400 |
170.30 |
CHIX |
12:48:27 |
208 |
170.30 |
CHIX |
12:50:41 |
53 |
170.30 |
XLON |
12:51:53 |
21 |
170.30 |
XLON |
12:51:53 |
291 |
170.30 |
XLON |
12:51:53 |
974 |
170.30 |
XLON |
12:53:21 |
720 |
170.50 |
BATE |
12:53:21 |
400 |
170.50 |
BATE |
12:53:21 |
506 |
170.60 |
BATE |
12:53:21 |
586 |
170.70 |
BATE |
12:55:13 |
6 |
170.40 |
XLON |
12:55:16 |
1235 |
170.70 |
XLON |
13:05:16 |
930 |
171.10 |
XLON |
13:05:16 |
2,000 |
171.10 |
XLON |
13:07:25 |
1,089 |
171.10 |
CHIX |
13:11:17 |
364 |
171.10 |
XLON |
13:11:17 |
718 |
171.20 |
XLON |
13:11:17 |
1,200 |
171.20 |
XLON |
13:13:17 |
261 |
171.10 |
XLON |
13:13:17 |
213 |
171.10 |
XLON |
13:13:17 |
139 |
171.10 |
XLON |
13:13:17 |
800 |
171.10 |
XLON |
13:19:16 |
1,906 |
171.20 |
XLON |
13:25:43 |
285 |
171.40 |
CHIX |
13:25:43 |
800 |
171.40 |
CHIX |
13:25:43 |
606 |
171.40 |
XLON |
13:25:43 |
800 |
171.40 |
XLON |
13:25:43 |
1,071 |
171.40 |
XLON |
13:29:09 |
959 |
171.40 |
XLON |
13:29:09 |
88 |
171.40 |
XLON |
13:29:09 |
105 |
171.40 |
XLON |
13:29:09 |
247 |
171.40 |
XLON |
13:29:09 |
76 |
171.40 |
XLON |
13:30:48 |
90 |
171.40 |
XLON |
13:30:48 |
108 |
171.40 |
XLON |
13:30:48 |
253 |
171.40 |
XLON |
13:34:40 |
305 |
171.50 |
XLON |
13:34:40 |
589 |
171.50 |
XLON |
13:34:40 |
131 |
171.50 |
XLON |
13:34:40 |
109 |
171.50 |
XLON |
13:34:40 |
1,576 |
171.60 |
XLON |
13:35:35 |
1,150 |
171.50 |
TRQX |
13:44:15 |
34 |
171.50 |
CHIX |
13:44:15 |
32 |
171.50 |
CHIX |
13:44:15 |
33 |
171.50 |
CHIX |
13:44:15 |
33 |
171.50 |
CHIX |
13:44:15 |
1,145 |
171.50 |
CHIX |
13:53:42 |
1,607 |
171.60 |
XLON |
13:53:42 |
1,600 |
171.60 |
XLON |
13:53:42 |
2,563 |
171.60 |
XLON |
13:53:55 |
2,219 |
172.00 |
XLON |
13:56:04 |
1,200 |
172.40 |
XLON |
13:56:04 |
47 |
172.40 |
XLON |
13:57:46 |
278 |
172.20 |
CHIX |
13:57:46 |
768 |
172.20 |
CHIX |
13:57:46 |
1,325 |
172.20 |
XLON |
13:57:46 |
1,513 |
172.30 |
BATE |
13:57:46 |
1,513 |
172.40 |
BATE |
14:01:46 |
430 |
172.40 |
XLON |
14:01:46 |
912 |
172.40 |
XLON |
14:03:46 |
1,422 |
172.20 |
XLON |
14:05:46 |
1,288 |
172.20 |
XLON |
14:06:46 |
947 |
172.10 |
XLON |
14:08:58 |
400 |
172.60 |
CHIX |
14:08:59 |
604 |
172.60 |
CHIX |
14:08:59 |
135 |
172.60 |
CHIX |
14:13:15 |
1,206 |
172.60 |
TRQX |
14:16:21 |
1,457 |
172.40 |
XLON |
14:16:21 |
1,438 |
172.40 |
XLON |
14:16:21 |
1,379 |
172.40 |
XLON |
14:18:21 |
1,449 |
172.40 |
XLON |
14:22:25 |
800 |
171.80 |
XLON |
14:22:25 |
346 |
171.80 |
XLON |
14:22:25 |
294 |
171.80 |
XLON |
14:22:25 |
187 |
171.90 |
BATE |
14:22:25 |
449 |
171.90 |
BATE |
14:22:25 |
345 |
171.90 |
BATE |
14:22:26 |
122 |
171.90 |
BATE |
14:22:26 |
713 |
171.90 |
BATE |
14:22:41 |
1,230 |
172.70 |
BATE |
14:22:41 |
6 |
172.70 |
BATE |
14:22:41 |
574 |
171.60 |
CHIX |
14:22:42 |
408 |
171.60 |
CHIX |
14:25:41 |
1317 |
171.90 |
XLON |
14:26:41 |
1311 |
171.80 |
XLON |
14:26:42 |
200 |
171.60 |
CHIX |
14:26:42 |
1,200 |
171.70 |
BATE |
14:26:42 |
392 |
171.70 |
BATE |
14:26:42 |
1,200 |
171.70 |
BATE |
14:30:42 |
1,445 |
171.50 |
XLON |
14:30:42 |
321 |
171.10 |
XLON |
14:32:42 |
400 |
171.30 |
CHIX |
14:32:42 |
785 |
171.30 |
CHIX |
14:32:45 |
249 |
171.20 |
XLON |
14:32:45 |
1,177 |
171.20 |
XLON |
14:35:22 |
1,247 |
171.20 |
XLON |
14:35:22 |
1,196 |
171.10 |
TRQX |
14:35:22 |
42 |
170.80 |
XLON |
14:37:22 |
371 |
170.80 |
XLON |
14:37:49 |
721 |
170.80 |
XLON |
14:38:45 |
800 |
171.10 |
CHIX |
14:38:45 |
247 |
171.10 |
CHIX |
14:41:45 |
833 |
170.80 |
XLON |
14:41:45 |
380 |
170.80 |
XLON |
14:42:45 |
1,133 |
170.90 |
CHIX |
14:44:46 |
757 |
171.30 |
BATE |
14:44:46 |
918 |
171.40 |
BATE |
14:44:46 |
1,224 |
171.40 |
BATE |
14:44:47 |
1,815 |
171.20 |
XLON |
14:49:45 |
310 |
171.30 |
CHIX |
14:49:45 |
310 |
171.30 |
CHIX |
14:49:45 |
310 |
171.30 |
CHIX |
14:49:45 |
165 |
171.30 |
CHIX |
14:50:22 |
66 |
171.20 |
XLON |
14:50:22 |
253 |
171.20 |
XLON |
14:50:22 |
933 |
171.20 |
XLON |
14:50:22 |
718 |
171.20 |
XLON |
14:50:22 |
677 |
171.20 |
XLON |
14:50:22 |
1,427 |
171.20 |
XLON |
14:50:22 |
1,201 |
171.20 |
XLON |
14:50:22 |
90 |
171.20 |
XLON |
14:53:03 |
51 |
171.20 |
XLON |
14:53:03 |
400 |
171.20 |
XLON |
14:53:03 |
829 |
171.20 |
XLON |
14:53:22 |
400 |
171.30 |
TRQX |
14:53:22 |
400 |
171.30 |
TRQX |
14:53:42 |
45 |
171.30 |
TRQX |
14:53:49 |
325 |
171.30 |
TRQX |
14:55:22 |
8 |
171.20 |
XLON |
14:57:22 |
810 |
171.30 |
CHIX |
14:57:22 |
418 |
171.30 |
CHIX |
15:00:07 |
800 |
171.50 |
XLON |
15:00:07 |
400 |
171.50 |
XLON |
15:00:07 |
800 |
171.50 |
XLON |
15:00:07 |
1,274 |
171.50 |
XLON |
15:00:07 |
400 |
171.50 |
XLON |
15:00:07 |
366 |
171.50 |
XLON |
15:01:07 |
808 |
171.40 |
BATE |
15:01:07 |
393 |
171.40 |
BATE |
15:06:26 |
400 |
171.70 |
CHIX |
15:06:26 |
735 |
171.70 |
CHIX |
15:09:01 |
754 |
171.90 |
BATE |
15:09:01 |
815 |
171.90 |
BATE |
15:09:01 |
888 |
171.90 |
BATE |
15:09:01 |
2,143 |
171.80 |
XLON |
15:09:01 |
2,487 |
171.80 |
XLON |
15:09:01 |
420 |
171.80 |
XLON |
15:09:01 |
150 |
171.90 |
BATE |
15:09:01 |
1530 |
171.90 |
BATE |
15:09:01 |
800 |
171.90 |
BATE |
15:10:01 |
1253 |
171.80 |
XLON |
15:10:01 |
35 |
171.80 |
XLON |
15:11:01 |
318 |
171.80 |
XLON |
15:11:01 |
483 |
171.80 |
XLON |
15:11:01 |
612 |
171.80 |
XLON |
15:11:39 |
52 |
171.90 |
BATE |
15:11:52 |
129 |
172.00 |
BATE |
15:11:52 |
309 |
172.00 |
BATE |
15:11:52 |
309 |
172.00 |
BATE |
15:11:52 |
309 |
172.00 |
BATE |
15:11:52 |
309 |
172.00 |
BATE |
15:11:52 |
309 |
172.00 |
BATE |
15:11:52 |
309 |
172.00 |
BATE |
15:11:52 |
309 |
172.00 |
BATE |
15:11:52 |
309 |
172.00 |
BATE |
15:11:52 |
309 |
172.00 |
BATE |
15:11:52 |
309 |
172.00 |
BATE |
15:11:52 |
309 |
172.00 |
BATE |
15:11:52 |
309 |
172.00 |
BATE |
15:11:52 |
309 |
172.00 |
BATE |
15:11:52 |
257 |
172.00 |
BATE |
15:13:57 |
309 |
172.00 |
BATE |
15:13:57 |
4,506 |
172.00 |
BATE |
15:13:57 |
609 |
172.00 |
CHIX |
15:13:57 |
609 |
172.00 |
CHIX |
15:13:57 |
33 |
172.00 |
CHIX |
15:13:57 |
272 |
172.00 |
XLON |
15:13:57 |
996 |
172.00 |
XLON |
15:13:57 |
3 |
172.00 |
XLON |
15:14:46 |
754 |
171.90 |
BATE |
15:14:46 |
487 |
171.90 |
BATE |
15:14:46 |
267 |
171.90 |
BATE |
15:14:46 |
999 |
172.00 |
BATE |
15:16:57 |
1,243 |
172.00 |
XLON |
15:17:05 |
1,204 |
171.90 |
BATE |
15:17:05 |
1190 |
171.90 |
BATE |
15:17:55 |
1,061 |
172.30 |
TRQX |
15:24:58 |
4,000 |
172.40 |
XLON |
15:24:58 |
800 |
172.40 |
XLON |
15:24:58 |
62 |
172.40 |
XLON |
15:24:58 |
62 |
172.40 |
XLON |
15:24:58 |
784 |
172.40 |
XLON |
15:25:05 |
400 |
172.40 |
CHIX |
15:25:05 |
400 |
172.40 |
CHIX |
15:25:05 |
279 |
172.40 |
CHIX |
15:25:58 |
400 |
172.40 |
XLON |
15:25:58 |
805 |
172.40 |
XLON |
15:27:58 |
800 |
172.40 |
XLON |
15:27:58 |
169 |
172.40 |
XLON |
15:27:58 |
400 |
172.40 |
XLON |
15:33:17 |
400 |
172.60 |
XLON |
15:33:17 |
3,071 |
172.60 |
XLON |
15:34:17 |
1,288 |
172.60 |
XLON |
15:34:17 |
1,145 |
172.40 |
CHIX |
15:35:14 |
1,313 |
172.20 |
XLON |
15:38:14 |
1,200 |
172.40 |
XLON |
15:38:14 |
400 |
172.40 |
XLON |
15:38:14 |
180 |
172.40 |
XLON |
15:40:55 |
1,204 |
172.40 |
TRQX |
15:40:55 |
23 |
172.40 |
TRQX |
15:42:14 |
1436 |
172.20 |
XLON |
15:42:14 |
1,364 |
172.20 |
XLON |
15:43:14 |
1,409 |
172.20 |
XLON |
15:43:14 |
1,248 |
172.20 |
CHIX |
15:45:14 |
1438 |
172.20 |
XLON |
15:50:44 |
800 |
172.20 |
XLON |
15:50:53 |
78 |
172.30 |
XLON |
15:51:35 |
206 |
172.30 |
XLON |
15:51:35 |
1,107 |
172.30 |
XLON |
15:52:01 |
2 |
172.30 |
XLON |
15:53:25 |
2 |
172.30 |
XLON |
15:53:40 |
2 |
172.30 |
XLON |
15:55:14 |
249 |
172.30 |
XLON |
16:03:03 |
380 |
172.30 |
TRQX |
16:03:03 |
270 |
172.30 |
TRQX |
16:03:03 |
344 |
172.30 |
XLON |
16:03:03 |
400 |
172.30 |
XLON |
16:03:03 |
800 |
172.40 |
CHIX |
16:03:03 |
953 |
172.40 |
CHIX |
16:03:06 |
666 |
172.30 |
XLON |
16:03:06 |
327 |
172.30 |
XLON |
16:03:06 |
1,487 |
172.30 |
XLON |
16:03:06 |
1,465 |
172.30 |
XLON |
16:03:06 |
1360 |
172.30 |
XLON |
16:03:06 |
1,294 |
172.30 |
XLON |
16:03:06 |
1396 |
172.30 |
XLON |
16:03:06 |
1,203 |
172.30 |
XLON |
16:04:06 |
868 |
172.30 |
XLON |
16:04:06 |
492 |
172.30 |
XLON |
16:04:15 |
1124 |
172.20 |
BATE |
16:04:15 |
232 |
172.20 |
BATE |
16:04:15 |
605 |
172.20 |
BATE |
16:04:15 |
364 |
172.20 |
BATE |
16:07:16 |
743 |
172.20 |
CHIX |
16:10:41 |
428 |
172.40 |
XLON |
16:10:41 |
183 |
172.40 |
XLON |
16:10:41 |
400 |
172.40 |
XLON |
16:10:41 |
2721 |
172.40 |
XLON |
16:10:42 |
314 |
172.40 |
XLON |
16:12:05 |
777 |
172.60 |
XLON |
16:12:05 |
678 |
172.60 |
XLON |
16:14:03 |
804 |
172.60 |
TRQX |
16:14:06 |
1,048 |
172.60 |
XLON |
16:14:06 |
1,233 |
172.60 |
XLON |
16:14:06 |
750 |
172.70 |
BATE |
16:14:06 |
510 |
172.70 |
BATE |
16:14:06 |
947 |
172.60 |
CHIX |
16:14:19 |
115 |
172.60 |
CHIX |
16:14:19 |
155 |
172.60 |
CHIX |
16:16:06 |
748 |
173.10 |
BATE |
16:16:06 |
313 |
173.20 |
BATE |
16:16:06 |
1,600 |
173.10 |
XLON |
16:16:06 |
61 |
173.10 |
XLON |
16:16:06 |
30 |
173.10 |
XLON |
16:18:00 |
400 |
173.10 |
XLON |
16:18:00 |
400 |
173.10 |
XLON |
16:18:00 |
674 |
173.10 |
XLON |
16:22:19 |
825 |
173.00 |
CHIX |
16:22:19 |
193 |
173.00 |
CHIX |
16:24:00 |
436 |
172.90 |
BATE |
16:24:00 |
96 |
172.90 |
BATE |
16:24:00 |
1097 |
172.90 |
BATE |
16:24:24 |
10 |
172.90 |
XLON |
16:24:24 |
938 |
172.90 |
XLON |
16:24:24 |
600 |
172.90 |
XLON |
16:25:06 |
917 |
172.90 |
XLON |
16:25:35 |
620 |
172.90 |
XLON |
16:26:30 |
82 |
172.90 |
XLON |
16:27:26 |
2,209 |
173.40 |
BATE |
16:27:26 |
400 |
173.20 |
BATE |
16:27:26 |
969 |
173.20 |
XLON |
16:27:26 |
1,442 |
173.20 |
XLON |
16:27:26 |
1,032 |
173.20 |
XLON |
16:27:26 |
923 |
173.20 |
XLON |
16:27:26 |
3,547 |
173.50 |
XLON |
16:28:11 |
400 |
173.20 |
XLON |
16:28:11 |
400 |
173.20 |
XLON |
16:28:11 |
400 |
173.20 |
XLON |
16:28:11 |
269 |
173.20 |
XLON |
16:28:56 |
400 |
173.20 |
XLON |
16:28:56 |
284 |
173.20 |
XLON |
