t
| Date | 21 Feb 2024 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202402210200PR_NEWS_UKDISCLO_0015.html |
Disseminated via PRN on 21 February 2024
PR Newswire
LONDON, United Kingdom, February 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 RBC Europe Limited.
Date of Purchase |
20 February 2024 |
Number of ordinary shares purchased |
278,056 |
Weighted average price paid (p) |
154.10 |
Highest price paid (p) |
155.70 |
Lowest price paid (p) |
153.50 |
Following the above purchase, FirstGroup holds 105,278,713 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 645,416,302. 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 February 2024 is 645,416,302. 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 |
154.06 |
107,750 |
BATE |
154.01 |
8,717 |
CHIX |
154.08 |
142,591 |
TRQX |
154.05 |
4,501 |
Aquis |
154.02 |
14,497 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Platform |
08:04:00 |
506 |
155.70 |
CHIX |
08:04:00 |
626 |
155.70 |
CHIX |
08:04:02 |
819 |
155.00 |
CHIX |
08:04:02 |
313 |
155.00 |
CHIX |
08:04:04 |
178 |
154.40 |
CHIX |
08:04:04 |
954 |
154.40 |
CHIX |
08:08:03 |
250 |
154.70 |
CHIX |
08:08:03 |
882 |
154.70 |
CHIX |
08:09:13 |
1000 |
155.00 |
CHIX |
08:09:13 |
132 |
155.00 |
CHIX |
08:19:02 |
416 |
154.60 |
CHIX |
08:19:02 |
663 |
154.60 |
CHIX |
08:19:02 |
53 |
154.60 |
CHIX |
08:19:32 |
207 |
154.10 |
CHIX |
08:19:32 |
925 |
154.10 |
CHIX |
08:19:32 |
387 |
154.00 |
XLON |
08:19:32 |
113 |
154.00 |
TRQX |
08:19:32 |
226 |
154.00 |
Aquis |
08:19:32 |
274 |
154.00 |
XLON |
08:19:33 |
226 |
154.00 |
Aquis |
08:19:33 |
274 |
154.00 |
XLON |
08:19:33 |
226 |
154.00 |
Aquis |
08:19:33 |
274 |
154.00 |
XLON |
08:19:33 |
226 |
154.00 |
Aquis |
08:19:33 |
274 |
154.00 |
XLON |
08:19:33 |
226 |
154.00 |
Aquis |
08:19:33 |
274 |
154.00 |
XLON |
08:19:33 |
226 |
154.00 |
Aquis |
08:19:33 |
274 |
154.00 |
XLON |
08:19:33 |
38 |
154.00 |
Aquis |
08:19:33 |
188 |
154.00 |
Aquis |
08:19:33 |
274 |
154.00 |
XLON |
08:19:33 |
37 |
154.00 |
Aquis |
08:19:33 |
189 |
154.00 |
Aquis |
08:19:33 |
274 |
154.00 |
XLON |
08:19:33 |
226 |
154.00 |
Aquis |
08:19:33 |
274 |
154.00 |
XLON |
08:19:34 |
274 |
154.00 |
Aquis |
08:19:34 |
226 |
154.00 |
XLON |
08:19:34 |
500 |
153.90 |
XLON |
08:22:35 |
226 |
154.00 |
Aquis |
08:22:35 |
274 |
154.00 |
XLON |
08:22:35 |
156 |
154.00 |
CHIX |
08:22:35 |
976 |
154.00 |
CHIX |
08:22:35 |
161 |
154.00 |
Aquis |
08:22:35 |
113 |
154.00 |
BATE |
08:22:35 |
113 |
154.00 |
CHIX |
08:24:35 |
819 |
154.00 |
CHIX |
08:24:35 |
313 |
154.00 |
CHIX |
08:24:35 |
113 |
154.00 |
CHIX |
08:24:35 |
113 |
154.00 |
BATE |
08:24:35 |
113 |
154.00 |
Aquis |
08:24:35 |
274 |
154.00 |
XLON |
08:24:35 |
113 |
154.00 |
BATE |
08:24:35 |
113 |
154.00 |
TRQX |
08:24:35 |
113 |
154.00 |
Aquis |
08:24:35 |
161 |
154.00 |
XLON |
08:24:35 |
113 |
154.00 |
BATE |
08:24:35 |
1096 |
154.00 |
CHIX |
08:24:35 |
36 |
154.00 |
CHIX |
08:24:35 |
113 |
154.00 |
Aquis |
08:24:35 |
113 |
154.00 |
TRQX |
08:24:35 |
161 |
154.00 |
XLON |
08:24:38 |
469 |
154.00 |
CHIX |
08:24:38 |
66 |
154.00 |
BATE |
08:24:38 |
47 |
154.00 |
BATE |
08:24:38 |
161 |
154.00 |
XLON |
08:24:38 |
113 |
154.00 |
Aquis |
08:24:38 |
663 |
154.00 |
CHIX |
08:24:38 |
113 |
154.00 |
TRQX |
08:28:22 |
552 |
154.10 |
CHIX |
08:28:22 |
580 |
154.10 |
CHIX |
08:30:02 |
1132 |
154.00 |
CHIX |
08:30:02 |
113 |
154.00 |
BATE |
08:30:02 |
113 |
154.00 |
TRQX |
08:30:02 |
274 |
154.00 |
XLON |
08:30:03 |
69 |
154.00 |
BATE |
08:30:03 |
113 |
154.00 |
CHIX |
08:38:34 |
1132 |
154.00 |
CHIX |
08:38:34 |
107 |
154.00 |
CHIX |
08:38:34 |
54 |
154.00 |
CHIX |
08:38:34 |
113 |
154.00 |
XLON |
08:38:34 |
25 |
154.00 |
BATE |
08:38:34 |
19 |
154.00 |
BATE |
08:38:34 |
41 |
154.00 |
XLON |
08:38:34 |
459 |
154.00 |
XLON |
08:38:34 |
45 |
154.00 |
XLON |
08:38:34 |
455 |
154.00 |
XLON |
08:38:34 |
226 |
154.00 |
Aquis |
08:38:34 |
274 |
154.00 |
XLON |
08:38:35 |
226 |
154.00 |
Aquis |
08:38:35 |
274 |
154.00 |
XLON |
08:38:35 |
226 |
154.00 |
Aquis |
08:38:35 |
274 |
154.00 |
XLON |
08:38:35 |
226 |
154.00 |
Aquis |
08:38:35 |
274 |
154.00 |
XLON |
08:38:35 |
226 |
154.00 |
Aquis |
08:38:35 |
274 |
154.00 |
XLON |
08:38:36 |
288 |
154.00 |
CHIX |
08:38:36 |
127 |
154.00 |
XLON |
08:38:45 |
208 |
154.00 |
CHIX |
08:38:45 |
636 |
154.00 |
CHIX |
08:38:45 |
226 |
154.00 |
Aquis |
08:38:45 |
147 |
154.00 |
XLON |
08:38:45 |
500 |
154.00 |
Aquis |
08:38:45 |
41 |
154.00 |
XLON |
08:38:45 |
52 |
154.00 |
XLON |
08:38:45 |
407 |
154.00 |
XLON |
08:38:45 |
113 |
154.00 |
BATE |
08:38:47 |
541 |
154.00 |
CHIX |
08:38:47 |
113 |
154.00 |
CHIX |
08:38:47 |
113 |
154.00 |
XLON |
08:39:35 |
591 |
154.00 |
CHIX |
08:39:35 |
161 |
154.00 |
XLON |
08:39:35 |
41 |
154.00 |
XLON |
08:39:35 |
459 |
154.00 |
XLON |
08:39:35 |
113 |
154.00 |
BATE |
08:39:35 |
113 |
154.00 |
CHIX |
08:39:35 |
161 |
154.00 |
Aquis |
08:39:35 |
113 |
154.00 |
XLON |
08:39:35 |
113 |
154.00 |
BATE |
08:39:37 |
453 |
154.00 |
CHIX |
08:39:37 |
113 |
154.00 |
CHIX |
08:39:42 |
679 |
154.00 |
CHIX |
08:39:42 |
113 |
154.00 |
BATE |
08:39:42 |
161 |
154.00 |
CHIX |
08:39:42 |
113 |
154.00 |
BATE |
08:39:44 |
433 |
154.00 |
CHIX |
08:39:44 |
113 |
154.00 |
CHIX |
08:39:48 |
699 |
154.00 |
CHIX |
08:39:48 |
113 |
154.00 |
BATE |
08:39:48 |
161 |
154.00 |
CHIX |
08:39:48 |
41 |
154.00 |
XLON |
08:39:48 |
459 |
154.00 |
XLON |
08:39:48 |
500 |
154.00 |
Aquis |
08:39:48 |
149 |
154.00 |
Aquis |
08:39:48 |
24 |
154.00 |
BATE |
08:39:50 |
101 |
154.00 |
Aquis |
08:47:05 |
1000 |
154.00 |
CHIX |
08:47:05 |
132 |
154.00 |
CHIX |
08:47:05 |
387 |
153.80 |
XLON |
09:08:59 |
74 |
154.00 |
CHIX |
09:08:59 |
1058 |
154.00 |
CHIX |
09:11:24 |
1132 |
153.90 |
CHIX |
09:14:57 |
500 |
153.90 |
CHIX |
09:14:57 |
632 |
153.90 |
CHIX |
09:14:59 |
556 |
153.80 |
CHIX |
09:14:59 |
576 |
153.80 |
CHIX |
09:14:59 |
113 |
153.80 |
XLON |
09:14:59 |
6 |
153.80 |
BATE |
09:14:59 |
113 |
153.80 |
Aquis |
09:14:59 |
107 |
153.80 |
BATE |
09:15:02 |
543 |
153.80 |
CHIX |
09:15:02 |
556 |
153.80 |
CHIX |
09:15:02 |
274 |
153.80 |
BATE |
09:16:49 |
155 |
153.80 |
XLON |
09:17:20 |
33 |
153.80 |
CHIX |
09:17:20 |
113 |
153.80 |
CHIX |
09:17:20 |
119 |
153.80 |
XLON |
09:17:20 |
113 |
153.80 |
XLON |
09:17:20 |
56 |
153.80 |
Aquis |
09:17:20 |
403 |
153.80 |
XLON |
09:17:20 |
41 |
153.80 |
XLON |
09:19:50 |
887 |
153.80 |
CHIX |
09:19:50 |
199 |
153.80 |
XLON |
09:19:50 |
113 |
153.80 |
CHIX |
09:19:50 |
245 |
153.80 |
CHIX |
09:19:50 |
113 |
153.80 |
Aquis |
09:19:50 |
75 |
153.80 |
XLON |
09:19:51 |
500 |
153.80 |
XLON |
09:19:51 |
201 |
153.80 |
XLON |
09:19:51 |
299 |
153.80 |
XLON |
09:19:51 |
48 |
153.80 |
BATE |
09:20:02 |
543 |
153.80 |
CHIX |
09:20:12 |
500 |
153.80 |
CHIX |
09:20:12 |
89 |
153.80 |
CHIX |
09:20:12 |
226 |
153.80 |
XLON |
09:20:50 |
1132 |
153.80 |
CHIX |
09:20:50 |
226 |
153.80 |
XLON |
09:20:50 |
41 |
153.80 |
XLON |
09:20:50 |
459 |
153.80 |
XLON |
09:20:50 |
99 |
153.80 |
BATE |
09:20:50 |
113 |
153.80 |
XLON |
09:21:02 |
543 |
153.80 |
CHIX |
09:21:02 |
565 |
153.80 |
CHIX |
09:21:02 |
14 |
153.80 |
BATE |
09:21:02 |
24 |
153.80 |
CHIX |
09:21:02 |
274 |
153.80 |
XLON |
09:21:02 |
149 |
153.80 |
Aquis |
09:21:02 |
41 |
153.80 |
BATE |
09:21:02 |
41 |
153.80 |
CHIX |
09:21:02 |
41 |
153.80 |
XLON |
09:22:02 |
543 |
153.80 |
CHIX |
09:22:02 |
589 |
153.80 |
CHIX |
09:22:02 |
113 |
153.80 |
BATE |
09:22:02 |
115 |
153.80 |
XLON |
09:22:05 |
452 |
153.80 |
CHIX |
09:22:05 |
113 |
153.80 |
CHIX |
09:27:00 |
680 |
153.80 |
CHIX |
09:27:00 |
274 |
153.80 |
CHIX |
09:27:02 |
41 |
153.80 |
XLON |
09:27:02 |
72 |
153.80 |
XLON |
09:29:01 |
1132 |
153.80 |
CHIX |
09:29:01 |
336 |
153.80 |
XLON |
09:29:01 |
3 |
153.80 |
XLON |
09:29:01 |
161 |
153.80 |
Aquis |
09:29:01 |
500 |
153.80 |
XLON |
09:29:01 |
161 |
153.80 |
Aquis |
09:29:01 |
339 |
153.80 |
XLON |
09:29:01 |
500 |
153.80 |
XLON |
09:29:29 |
161 |
153.80 |
Aquis |
09:30:07 |
543 |
153.80 |
CHIX |
09:30:15 |
113 |
153.80 |
XLON |
09:30:30 |
421 |
153.80 |
CHIX |
09:31:29 |
168 |
153.80 |
CHIX |
09:34:11 |
1132 |
153.60 |
CHIX |
09:34:11 |
113 |
153.60 |
TRQX |
09:34:11 |
113 |
153.60 |
BATE |
09:34:11 |
113 |
153.60 |
CHIX |
09:34:11 |
161 |
153.60 |
XLON |
09:34:11 |
161 |
153.60 |
Aquis |
09:34:11 |
339 |
153.60 |
XLON |
09:34:11 |
274 |
153.60 |
Aquis |
09:34:11 |
226 |
153.60 |
XLON |
09:37:02 |
268 |
153.60 |
CHIX |
09:37:02 |
864 |
153.60 |
CHIX |
10:18:37 |
1132 |
154.00 |
CHIX |
10:28:37 |
51 |
154.00 |
CHIX |
10:28:37 |
1081 |
154.00 |
CHIX |
10:28:37 |
241 |
154.00 |
CHIX |
10:28:45 |
891 |
154.00 |
CHIX |
10:28:50 |
1132 |
153.90 |
CHIX |
10:28:50 |
113 |
153.90 |
Aquis |
10:28:50 |
387 |
153.90 |
XLON |
10:32:21 |
136 |
153.70 |
CHIX |
10:50:22 |
17 |
153.80 |
BATE |
10:58:42 |
762 |
153.80 |
BATE |
10:58:42 |
353 |
153.80 |
BATE |
10:58:47 |
1132 |
153.70 |
CHIX |
10:58:47 |
113 |
153.70 |
TRQX |
10:58:47 |
387 |
153.70 |
XLON |
10:58:47 |
113 |
153.70 |
CHIX |
10:58:47 |
113 |
153.70 |
BATE |
10:58:49 |
528 |
153.70 |
CHIX |
10:58:49 |
604 |
153.70 |
CHIX |
10:58:49 |
113 |
153.70 |
XLON |
10:59:37 |
383 |
153.70 |
CHIX |
10:59:40 |
528 |
153.70 |
CHIX |
11:01:50 |
137 |
153.70 |
CHIX |
11:01:50 |
84 |
153.70 |
CHIX |
11:01:50 |
161 |
153.70 |
XLON |
11:09:48 |
666 |
153.70 |
CHIX |
11:09:48 |
442 |
153.70 |
CHIX |
11:09:48 |
274 |
153.70 |
Aquis |
11:09:48 |
226 |
153.70 |
XLON |
11:09:48 |
24 |
153.70 |
CHIX |
11:09:48 |
387 |
153.70 |
XLON |
11:09:52 |
286 |
153.70 |
CHIX |
11:10:47 |
520 |
153.70 |
CHIX |
11:35:03 |
226 |
153.90 |
CHIX |
11:35:03 |
518 |
153.90 |
XLON |
11:35:30 |
365 |
153.90 |
XLON |
12:05:49 |
755 |
154.00 |
CHIX |
12:05:49 |
377 |
154.00 |
CHIX |
12:05:49 |
88 |
154.00 |
Aquis |
12:05:49 |
48 |
154.00 |
BATE |
12:05:49 |
65 |
154.00 |
BATE |
12:05:49 |
25 |
154.00 |
Aquis |
12:05:49 |
179 |
154.00 |
CHIX |
12:05:49 |
339 |
154.00 |
XLON |
12:06:04 |
1132 |
154.00 |
CHIX |
12:06:04 |
113 |
154.00 |
Aquis |
12:06:04 |
113 |
154.00 |
BATE |
12:06:04 |
113 |
154.00 |
CHIX |
12:06:04 |
16 |
154.00 |
TRQX |
12:06:04 |
50 |
154.00 |
TRQX |
12:06:04 |
339 |
154.00 |
XLON |
12:06:05 |
113 |
154.00 |
TRQX |
12:09:54 |
500 |
154.00 |
CHIX |
12:09:54 |
485 |
154.00 |
CHIX |
12:09:54 |
147 |
154.00 |
CHIX |
12:09:55 |
999 |
154.00 |
CHIX |
12:09:56 |
133 |
154.00 |
CHIX |
12:10:06 |
477 |
153.80 |
CHIX |
12:21:30 |
1132 |
153.90 |
CHIX |
12:21:30 |
452 |
153.80 |
XLON |
12:22:04 |
487 |
153.80 |
CHIX |
12:56:39 |
857 |
153.90 |
CHIX |
12:56:39 |
275 |
153.90 |
CHIX |
12:56:43 |
14 |
153.80 |
Aquis |
13:01:41 |
59 |
154.00 |
CHIX |
13:02:29 |
1132 |
154.10 |
CHIX |
13:02:30 |
54 |
154.00 |
CHIX |
13:02:30 |
113 |
154.00 |
BATE |
13:02:30 |
518 |
154.00 |
XLON |
13:02:30 |
113 |
154.00 |
Aquis |
13:02:30 |
113 |
154.00 |
TRQX |
13:05:10 |
826 |
154.00 |
CHIX |
13:05:10 |
127 |
154.00 |
TRQX |
13:05:10 |
306 |
154.00 |
CHIX |
13:05:10 |
52 |
154.00 |
TRQX |
13:05:10 |
226 |
154.00 |
Aquis |
13:05:10 |
113 |
154.00 |
XLON |
13:05:10 |
113 |
154.00 |
TRQX |
13:05:10 |
179 |
154.00 |
Aquis |
13:05:10 |
113 |
154.00 |
BATE |
13:05:10 |
113 |
154.00 |
CHIX |
13:05:10 |
226 |
154.00 |
XLON |
13:05:10 |
113 |
154.00 |
TRQX |
13:05:10 |
1132 |
154.00 |
CHIX |
13:05:10 |
113 |
154.00 |
CHIX |
13:05:11 |
113 |
154.00 |
BATE |
13:05:11 |
226 |
154.00 |
XLON |
13:05:12 |
12 |
154.00 |
Aquis |
13:10:54 |
461 |
154.00 |
CHIX |
13:10:54 |
167 |
154.00 |
XLON |
13:10:54 |
476 |
154.00 |
CHIX |
13:10:54 |
195 |
154.00 |
CHIX |
13:10:54 |
744 |
154.00 |
XLON |
13:10:54 |
744 |
154.00 |
XLON |
13:10:54 |
67 |
154.00 |
XLON |
13:10:54 |
41 |
154.00 |
XLON |
13:10:54 |
636 |
154.00 |
XLON |
13:10:54 |
744 |
154.00 |
XLON |
13:10:54 |
744 |
154.00 |
XLON |
13:10:54 |
24 |
154.00 |
XLON |
13:10:54 |
220 |
154.00 |
XLON |
13:10:54 |
261 |
154.00 |
XLON |
13:10:54 |
239 |
154.00 |
XLON |
13:10:54 |
744 |
154.00 |
XLON |
13:10:55 |
72 |
154.00 |
XLON |
13:10:55 |
672 |
154.00 |
XLON |
13:10:55 |
744 |
154.00 |
XLON |
13:10:55 |
139 |
154.00 |
XLON |
13:10:55 |
220 |
154.00 |
XLON |
13:10:55 |
380 |
154.00 |
XLON |
13:10:55 |
5 |
154.00 |
XLON |
13:10:55 |
744 |
154.00 |
XLON |
13:10:55 |
744 |
154.00 |
XLON |
13:10:55 |
62 |
154.00 |
XLON |
13:10:55 |
682 |
154.00 |
XLON |
13:10:55 |
744 |
154.00 |
XLON |
13:10:55 |
193 |
154.00 |
XLON |
13:10:55 |
551 |
154.00 |
XLON |
13:10:56 |
744 |
154.00 |
XLON |
13:10:56 |
744 |
154.00 |
CHIX |
13:10:56 |
744 |
154.00 |
XLON |
13:10:56 |
744 |
154.00 |
XLON |
13:10:56 |
67 |
154.00 |
XLON |
13:10:56 |
220 |
154.00 |
XLON |
13:10:56 |
356 |
154.00 |
XLON |
13:10:56 |
101 |
154.00 |
XLON |
13:10:56 |
744 |
154.00 |
XLON |
13:10:56 |
710 |
154.00 |
XLON |
13:10:56 |
34 |
154.00 |
XLON |
13:10:56 |
744 |
154.00 |
XLON |
13:10:56 |
506 |
154.00 |
XLON |
13:10:56 |
238 |
154.00 |
XLON |
13:10:57 |
744 |
154.00 |
XLON |
13:10:57 |
573 |
154.00 |
XLON |
13:10:57 |
171 |
154.00 |
XLON |
13:10:57 |
263 |
154.00 |
CHIX |
13:10:57 |
377 |
154.00 |
XLON |
13:11:16 |
935 |
154.00 |
CHIX |
13:11:16 |
197 |
154.00 |
CHIX |
13:11:16 |
104 |
154.00 |
XLON |
13:11:16 |
113 |
154.00 |
TRQX |
13:11:32 |
113 |
154.00 |
XLON |
13:11:32 |
518 |
154.00 |
XLON |
13:11:32 |
744 |
154.00 |
XLON |
13:11:32 |
744 |
154.00 |
XLON |
13:11:32 |
687 |
154.00 |
XLON |
13:14:06 |
57 |
154.00 |
XLON |
13:14:06 |
744 |
154.00 |
XLON |
13:14:06 |
190 |
154.00 |
XLON |
13:14:06 |
554 |
154.00 |
XLON |
13:14:06 |
744 |
154.00 |
XLON |
13:14:06 |
257 |
154.00 |
XLON |
13:14:06 |
487 |
154.00 |
XLON |
13:14:06 |
744 |
154.00 |
XLON |
13:14:06 |
744 |
154.00 |
XLON |
13:14:06 |
744 |
154.00 |
XLON |
13:14:07 |
67 |
154.00 |
XLON |
13:14:07 |
677 |
154.00 |
XLON |
13:14:07 |
744 |
154.00 |
XLON |
13:14:07 |
134 |
154.00 |
XLON |
13:14:07 |
76 |
154.00 |
XLON |
13:14:22 |
226 |
154.00 |
XLON |
13:27:01 |
1132 |
154.10 |
CHIX |
13:34:28 |
1132 |
154.00 |
BATE |
13:34:28 |
308 |
154.00 |
XLON |
13:34:28 |
292 |
154.00 |
TRQX |
13:34:28 |
452 |
154.00 |
XLON |
13:36:10 |
220 |
154.00 |
CHIX |
13:37:25 |
912 |
154.00 |
CHIX |
13:37:25 |
226 |
154.00 |
TRQX |
13:37:25 |
518 |
154.00 |
XLON |
13:37:25 |
744 |
154.00 |
XLON |
13:37:25 |
292 |
154.00 |
Aquis |
13:37:25 |
452 |
154.00 |
XLON |
13:37:25 |
292 |
154.00 |
Aquis |
13:37:25 |
452 |
154.00 |
XLON |
13:37:25 |
292 |
154.00 |
Aquis |
13:37:25 |
452 |
154.00 |
XLON |
13:37:25 |
292 |
154.00 |
CHIX |
13:37:25 |
452 |
154.00 |
XLON |
13:37:26 |
66 |
154.00 |
TRQX |
13:37:26 |
113 |
154.00 |
CHIX |
13:37:26 |
113 |
154.00 |
Aquis |
13:37:26 |
452 |
154.00 |
XLON |
13:37:26 |
179 |
154.00 |
Aquis |
13:37:26 |
113 |
154.00 |
CHIX |
13:37:26 |
452 |
154.00 |
XLON |
13:37:26 |
113 |
154.00 |
CHIX |
13:37:26 |
179 |
154.00 |
Aquis |
13:37:26 |
452 |
154.00 |
XLON |
13:37:26 |
113 |
154.00 |
TRQX |
13:37:26 |
113 |
154.00 |
CHIX |
13:37:26 |
179 |
154.00 |
Aquis |
13:37:26 |
339 |
154.00 |
XLON |
13:37:26 |
113 |
154.00 |
CHIX |
13:45:32 |
1132 |
154.00 |
CHIX |
13:45:32 |
113 |
154.00 |
Aquis |
13:45:32 |
292 |
154.00 |
CHIX |
13:45:32 |
226 |
154.00 |
XLON |
13:51:30 |
916 |
154.00 |
CHIX |
13:51:30 |
173 |
154.00 |
XLON |
13:51:30 |
279 |
154.00 |
XLON |
13:51:30 |
216 |
154.00 |
CHIX |
13:51:31 |
226 |
154.00 |
XLON |
14:12:59 |
76 |
154.00 |
XLON |
14:25:12 |
1085 |
154.10 |
CHIX |
14:25:12 |
47 |
154.10 |
CHIX |
14:36:42 |
42 |
154.10 |
CHIX |
14:36:42 |
1090 |
154.10 |
CHIX |
14:36:42 |
287 |
154.10 |
XLON |
14:38:45 |
1132 |
154.10 |
CHIX |
14:38:45 |
113 |
154.10 |
TRQX |
14:38:45 |
113 |
154.10 |
BATE |
14:38:45 |
194 |
154.10 |
CHIX |
14:38:45 |
113 |
154.10 |
Aquis |
14:38:45 |
678 |
154.10 |
XLON |
14:40:12 |
865 |
154.10 |
CHIX |
14:40:12 |
411 |
154.10 |
CHIX |
14:40:12 |
122 |
154.10 |
CHIX |
14:40:12 |
678 |
154.10 |
XLON |
14:41:02 |
280 |
154.10 |
XLON |
14:41:02 |
398 |
154.10 |
XLON |
14:41:03 |
267 |
154.10 |
CHIX |
14:41:08 |
533 |
154.10 |
XLON |
14:47:42 |
1132 |
154.30 |
CHIX |
14:47:45 |
1132 |
154.20 |
CHIX |
14:47:54 |
1132 |
154.20 |
CHIX |
14:48:12 |
629 |
154.40 |
CHIX |
14:48:12 |
331 |
154.40 |
CHIX |
14:48:12 |
78 |
154.40 |
CHIX |
14:48:12 |
94 |
154.40 |
CHIX |
14:48:12 |
678 |
154.10 |
XLON |
14:48:24 |
1132 |
154.20 |
CHIX |
14:48:30 |
1132 |
154.20 |
CHIX |
14:50:12 |
135 |
154.10 |
XLON |
14:56:42 |
398 |
154.10 |
XLON |
15:03:01 |
57 |
154.10 |
XLON |
15:08:12 |
1132 |
154.20 |
CHIX |
15:09:12 |
1132 |
154.10 |
CHIX |
15:09:12 |
113 |
154.10 |
TRQX |
15:09:12 |
19 |
154.10 |
CHIX |
15:09:12 |
175 |
154.10 |
CHIX |
15:09:12 |
208 |
154.10 |
XLON |
15:09:12 |
300 |
154.10 |
XLON |
15:09:12 |
113 |
154.10 |
XLON |
15:09:12 |
226 |
154.10 |
Aquis |
15:09:12 |
226 |
154.10 |
BATE |
15:09:12 |
759 |
154.10 |
XLON |
15:09:13 |
538 |
154.10 |
CHIX |
15:09:13 |
100 |
154.10 |
CHIX |
15:09:13 |
113 |
154.10 |
CHIX |
15:27:14 |
494 |
154.10 |
CHIX |
15:27:14 |
113 |
154.10 |
TRQX |
15:27:14 |
113 |
154.10 |
BATE |
15:27:14 |
113 |
154.10 |
CHIX |
15:27:14 |
248 |
154.10 |
XLON |
15:27:14 |
113 |
154.10 |
Aquis |
15:27:14 |
444 |
154.10 |
XLON |
15:27:14 |
256 |
154.10 |
XLON |
15:27:14 |
83 |
154.10 |
XLON |
15:27:14 |
113 |
154.10 |
TRQX |
15:27:14 |
113 |
154.10 |
BATE |
15:27:14 |
113 |
154.10 |
CHIX |
15:27:15 |
924 |
154.10 |
CHIX |
15:27:15 |
208 |
154.10 |
CHIX |
15:27:15 |
122 |
154.10 |
XLON |
15:27:15 |
113 |
154.10 |
Aquis |
15:27:15 |
43 |
154.10 |
XLON |
15:27:15 |
113 |
154.10 |
TRQX |
15:27:15 |
113 |
154.10 |
BATE |
15:27:15 |
248 |
154.10 |
XLON |
15:27:16 |
317 |
154.10 |
CHIX |
15:27:16 |
764 |
154.10 |
CHIX |
15:27:16 |
113 |
154.10 |
Aquis |
15:27:16 |
113 |
154.10 |
CHIX |
15:27:16 |
452 |
154.10 |
XLON |
15:28:06 |
51 |
154.10 |
CHIX |
15:28:06 |
195 |
154.10 |
XLON |
15:28:06 |
53 |
154.10 |
XLON |
15:28:06 |
113 |
154.10 |
Aquis |
15:28:06 |
113 |
154.10 |
BATE |
15:28:15 |
135 |
154.10 |
BATE |
15:28:15 |
113 |
154.10 |
CHIX |
15:28:15 |
113 |
154.10 |
TRQX |
15:28:15 |
113 |
154.10 |
XLON |
15:28:15 |
1132 |
154.10 |
CHIX |
15:28:15 |
113 |
154.10 |
TRQX |
15:28:15 |
113 |
154.10 |
BATE |
15:28:15 |
113 |
154.10 |
CHIX |
15:28:15 |
248 |
154.10 |
XLON |
15:28:22 |
113 |
154.10 |
XLON |
15:28:22 |
316 |
154.10 |
CHIX |
15:28:22 |
816 |
154.10 |
CHIX |
15:28:54 |
1132 |
154.10 |
CHIX |
15:28:54 |
113 |
154.10 |
BATE |
15:28:54 |
113 |
154.10 |
CHIX |
15:28:54 |
113 |
154.10 |
TRQX |
15:28:54 |
248 |
154.10 |
XLON |
15:29:02 |
1132 |
154.10 |
CHIX |
15:29:02 |
113 |
154.10 |
XLON |
15:29:02 |
113 |
154.10 |
BATE |
15:30:02 |
126 |
154.10 |
BATE |
15:30:50 |
1132 |
154.10 |
CHIX |
15:30:50 |
9 |
154.10 |
BATE |
15:30:50 |
113 |
154.10 |
CHIX |
15:30:50 |
113 |
154.10 |
XLON |
15:30:50 |
113 |
154.10 |
TRQX |
15:30:51 |
113 |
154.10 |
Aquis |
15:30:51 |
113 |
154.10 |
BATE |
15:30:52 |
810 |
154.10 |
CHIX |
15:30:52 |
113 |
154.10 |
CHIX |
15:30:57 |
322 |
154.10 |
CHIX |
15:30:57 |
226 |
154.10 |
BATE |
15:30:57 |
135 |
154.10 |
CHIX |
15:30:57 |
113 |
154.10 |
XLON |
15:31:02 |
1132 |
154.10 |
CHIX |
15:31:02 |
113 |
154.10 |
CHIX |
15:31:02 |
105 |
154.10 |
BATE |
15:31:02 |
8 |
154.10 |
BATE |
15:31:02 |
248 |
154.10 |
XLON |
15:31:03 |
543 |
154.10 |
CHIX |
15:31:08 |
57 |
154.10 |
BATE |
15:31:21 |
274 |
154.10 |
CHIX |
15:31:21 |
227 |
154.10 |
CHIX |
15:31:21 |
88 |
154.10 |
CHIX |
15:31:21 |
56 |
154.10 |
BATE |
15:31:21 |
113 |
154.10 |
XLON |
15:31:21 |
14 |
154.10 |
BATE |
15:31:21 |
513 |
154.10 |
XLON |
15:31:21 |
138 |
154.10 |
TRQX |
15:33:02 |
1093 |
154.10 |
CHIX |
15:33:45 |
39 |
154.10 |
CHIX |
15:34:30 |
1132 |
154.00 |
CHIX |
15:39:31 |
218 |
153.90 |
CHIX |
15:39:31 |
95 |
153.90 |
CHIX |
15:39:31 |
819 |
153.90 |
CHIX |
15:39:31 |
785 |
153.50 |
CHIX |
15:46:14 |
15 |
154.10 |
BATE |
15:46:31 |
400 |
154.10 |
CHIX |
15:46:31 |
500 |
154.10 |
CHIX |
15:46:31 |
113 |
154.10 |
CHIX |
15:46:31 |
259 |
154.10 |
XLON |
15:47:35 |
232 |
154.10 |
CHIX |
15:47:35 |
113 |
154.10 |
XLON |
15:47:35 |
500 |
154.10 |
XLON |
15:47:35 |
500 |
154.10 |
XLON |
15:47:36 |
387 |
154.10 |
XLON |
15:47:36 |
113 |
154.10 |
Aquis |
15:47:36 |
500 |
154.10 |
XLON |
15:47:36 |
307 |
154.10 |
XLON |
15:47:36 |
193 |
154.10 |
XLON |
15:47:49 |
430 |
154.10 |
CHIX |
15:47:49 |
113 |
154.10 |
Aquis |
15:52:27 |
427 |
154.10 |
CHIX |
15:52:27 |
275 |
154.10 |
CHIX |
15:52:27 |
161 |
154.10 |
Aquis |
15:52:27 |
226 |
154.10 |
XLON |
15:52:27 |
226 |
154.10 |
XLON |
15:52:28 |
462 |
154.10 |
CHIX |
15:52:37 |
670 |
154.10 |
CHIX |
15:52:37 |
274 |
154.10 |
XLON |
15:52:37 |
500 |
154.10 |
XLON |
15:52:37 |
500 |
154.10 |
XLON |
15:52:37 |
500 |
154.10 |
XLON |
15:52:37 |
500 |
154.10 |
Aquis |
15:52:38 |
387 |
154.10 |
XLON |
15:52:38 |
701 |
154.10 |
CHIX |
15:52:41 |
431 |
154.10 |
CHIX |
15:52:41 |
113 |
154.10 |
XLON |
15:53:02 |
559 |
154.10 |
CHIX |
15:53:02 |
573 |
154.10 |
CHIX |
15:53:02 |
191 |
154.10 |
XLON |
16:10:41 |
75 |
154.20 |
BATE |
16:10:59 |
1132 |
154.20 |
CHIX |
16:10:59 |
161 |
154.20 |
Aquis |
16:10:59 |
38 |
154.20 |
BATE |
16:10:59 |
29 |
154.20 |
TRQX |
16:10:59 |
84 |
154.20 |
TRQX |
16:10:59 |
113 |
154.20 |
XLON |
16:11:00 |
113 |
154.20 |
Aquis |
16:11:00 |
387 |
154.20 |
XLON |
16:11:00 |
1132 |
154.20 |
CHIX |
16:11:02 |
43 |
154.20 |
CHIX |
16:11:02 |
113 |
154.20 |
Aquis |
16:11:02 |
387 |
154.20 |
XLON |
16:11:06 |
1089 |
154.20 |
CHIX |
16:11:06 |
210 |
154.20 |
CHIX |
16:11:14 |
64 |
154.20 |
CHIX |
16:11:14 |
226 |
154.20 |
XLON |
16:11:14 |
500 |
154.20 |
XLON |
16:11:14 |
500 |
154.20 |
XLON |
16:11:14 |
349 |
154.20 |
XLON |
16:12:14 |
108 |
154.20 |
CHIX |
16:12:14 |
108 |
154.20 |
CHIX |
16:12:14 |
151 |
154.20 |
XLON |
16:12:14 |
500 |
154.20 |
XLON |
16:12:14 |
500 |
154.20 |
XLON |
16:12:14 |
916 |
154.20 |
CHIX |
16:12:14 |
500 |
154.20 |
XLON |
16:12:14 |
500 |
154.20 |
XLON |
16:12:14 |
500 |
154.20 |
XLON |
16:12:15 |
500 |
154.20 |
XLON |
16:12:15 |
500 |
154.20 |
XLON |
16:12:15 |
500 |
154.20 |
XLON |
16:12:15 |
500 |
154.20 |
XLON |
16:12:15 |
500 |
154.20 |
XLON |
16:12:15 |
500 |
154.20 |
XLON |
16:12:15 |
500 |
154.20 |
XLON |
16:12:15 |
500 |
154.20 |
XLON |
16:12:15 |
500 |
154.20 |
XLON |
16:12:16 |
500 |
154.20 |
XLON |
16:12:16 |
500 |
154.20 |
XLON |
16:12:16 |
500 |
154.20 |
XLON |
16:12:16 |
969 |
154.10 |
CHIX |
16:12:20 |
788 |
154.20 |
CHIX |
16:12:20 |
48 |
154.20 |
CHIX |
16:12:46 |
344 |
154.20 |
CHIX |
16:12:46 |
113 |
154.20 |
Aquis |
16:12:46 |
226 |
154.20 |
XLON |
16:12:46 |
113 |
154.20 |
XLON |
16:12:46 |
500 |
154.20 |
XLON |
16:12:46 |
368 |
154.20 |
XLON |
16:12:46 |
132 |
154.20 |
XLON |
16:12:46 |
214 |
154.20 |
XLON |
16:12:46 |
286 |
154.20 |
XLON |
16:12:46 |
48 |
154.20 |
CHIX |
16:12:46 |
113 |
154.20 |
Aquis |
16:12:46 |
339 |
154.20 |
XLON |
16:13:02 |
495 |
154.20 |
CHIX |
16:13:02 |
48 |
154.20 |
CHIX |
16:13:04 |
377 |
154.20 |
CHIX |
16:13:04 |
260 |
154.20 |
CHIX |
16:13:04 |
339 |
154.20 |
XLON |
16:13:04 |
113 |
154.20 |
Aquis |
16:13:04 |
500 |
154.20 |
BATE |
16:13:04 |
500 |
154.20 |
CHIX |
16:13:08 |
132 |
154.20 |
XLON |
16:13:08 |
207 |
154.20 |
XLON |
16:13:08 |
947 |
154.20 |
CHIX |
16:13:08 |
48 |
154.20 |
CHIX |
16:13:32 |
185 |
154.20 |
CHIX |
16:13:32 |
113 |
154.20 |
CHIX |
16:13:32 |
339 |
154.20 |
XLON |
16:13:32 |
113 |
154.20 |
Aquis |
16:13:32 |
48 |
154.20 |
CHIX |
16:13:32 |
339 |
154.20 |
XLON |
16:13:44 |
1,132 |
154.20 |
CHIX |
16:13:44 |
161 |
154.20 |
XLON |
16:13:44 |
387 |
154.20 |
XLON |
16:13:44 |
113 |
154.20 |
XLON |
16:13:44 |
274 |
154.20 |
XLON |
16:13:44 |
54 |
154.20 |
XLON |
16:13:44 |
172 |
154.20 |
XLON |
16:13:44 |
500 |
154.20 |
XLON |
16:13:44 |
169 |
154.20 |
CHIX |
16:13:44 |
104 |
154.20 |
CHIX |
16:13:44 |
227 |
154.20 |
XLON |
16:13:45 |
500 |
154.20 |
XLON |
16:13:45 |
276 |
154.20 |
XLON |
16:13:45 |
224 |
154.20 |
XLON |
16:13:45 |
387 |
154.20 |
XLON |
16:13:45 |
1,132 |
154.20 |
CHIX |
16:13:45 |
113 |
154.20 |
Aquis |
16:13:46 |
387 |
154.20 |
XLON |
16:13:46 |
113 |
154.20 |
Aquis |
16:13:47 |
113 |
154.20 |
BATE |
16:13:47 |
161 |
154.20 |
XLON |
16:15:02 |
543 |
154.20 |
CHIX |
16:15:02 |
16 |
154.20 |
CHIX |
16:15:02 |
113 |
154.20 |
BATE |
16:15:02 |
11 |
154.20 |
XLON |
16:15:02 |
102 |
154.20 |
XLON |
16:15:03 |
573 |
154.20 |
CHIX |
16:15:03 |
500 |
154.20 |
XLON |
16:15:03 |
500 |
154.20 |
XLON |
16:15:03 |
500 |
154.20 |
XLON |
16:15:03 |
307 |
154.20 |
XLON |
16:15:03 |
193 |
154.20 |
XLON |
16:15:03 |
387 |
154.20 |
XLON |
16:15:08 |
1132 |
154.20 |
CHIX |
16:15:08 |
113 |
154.20 |
XLON |
16:15:08 |
387 |
154.20 |
XLON |
16:15:18 |
1129 |
154.20 |
CHIX |
16:15:18 |
113 |
154.20 |
XLON |
16:15:18 |
3 |
154.20 |
CHIX |
16:15:18 |
387 |
154.20 |
XLON |
16:15:18 |
113 |
154.20 |
Aquis |
16:15:18 |
500 |
154.20 |
XLON |
16:15:18 |
500 |
154.20 |
XLON |
16:15:20 |
387 |
154.20 |
XLON |
16:15:20 |
1132 |
154.20 |
CHIX |
16:15:20 |
113 |
154.20 |
Aquis |
16:15:20 |
387 |
154.20 |
XLON |
16:15:49 |
150 |
154.20 |
CHIX |
16:16:02 |
543 |
154.20 |
CHIX |
16:16:02 |
439 |
154.20 |
CHIX |
16:17:40 |
1132 |
154.20 |
CHIX |
16:17:40 |
113 |
154.20 |
XLON |
16:17:40 |
274 |
154.20 |
TRQX |
16:17:49 |
719 |
154.20 |
CHIX |
16:17:49 |
226 |
154.20 |
TRQX |
16:18:03 |
413 |
154.20 |
CHIX |
16:18:03 |
274 |
154.20 |
CHIX |
16:18:03 |
226 |
154.20 |
XLON |
16:18:03 |
113 |
154.20 |
Aquis |
16:18:03 |
387 |
154.20 |
XLON |
16:20:56 |
1132 |
154.20 |
CHIX |
16:20:56 |
168 |
154.20 |
XLON |
16:20:56 |
219 |
154.20 |
XLON |
16:20:56 |
113 |
154.20 |
Aquis |
16:20:56 |
500 |
154.20 |
XLON |
16:20:56 |
500 |
154.20 |
XLON |
16:20:56 |
113 |
154.20 |
Aquis |
16:20:56 |
387 |
154.20 |
XLON |
16:21:02 |
1132 |
154.20 |
CHIX |
16:21:02 |
113 |
154.20 |
Aquis |
16:21:02 |
376 |
154.20 |
XLON |
16:21:02 |
11 |
154.20 |
XLON |
16:21:02 |
113 |
154.20 |
Aquis |
16:21:02 |
48 |
154.20 |
CHIX |
16:21:02 |
339 |
154.20 |
XLON |
16:21:05 |
1132 |
154.20 |
CHIX |
16:21:05 |
113 |
154.20 |
BATE |
16:21:05 |
113 |
154.20 |
CHIX |
16:21:05 |
113 |
154.20 |
Aquis |
16:21:05 |
161 |
154.20 |
XLON |
16:21:07 |
51 |
154.20 |
XLON |
16:21:11 |
1124 |
154.20 |
CHIX |
16:21:11 |
8 |
154.20 |
CHIX |
16:21:11 |
48 |
154.20 |
CHIX |
16:21:11 |
288 |
154.20 |
XLON |
16:21:11 |
113 |
154.20 |
Aquis |
16:21:12 |
500 |
154.20 |
XLON |
16:21:12 |
500 |
154.20 |
XLON |
16:21:12 |
500 |
154.20 |
XLON |
16:21:12 |
180 |
154.20 |
XLON |
16:21:12 |
320 |
154.20 |
XLON |
16:21:12 |
500 |
154.20 |
XLON |
16:21:12 |
339 |
154.20 |
XLON |
16:21:12 |
161 |
154.20 |
XLON |
16:21:12 |
113 |
154.20 |
Aquis |
16:21:12 |
387 |
154.20 |
XLON |
16:21:12 |
387 |
154.20 |
XLON |
16:21:13 |
113 |
154.20 |
Aquis |
16:21:13 |
387 |
154.20 |
XLON |
16:21:15 |
137 |
154.20 |
CHIX |
16:21:45 |
995 |
154.20 |
CHIX |
16:22:02 |
350 |
154.20 |
CHIX |
16:22:35 |
782 |
154.20 |
CHIX |
16:22:35 |
113 |
154.20 |
XLON |
16:22:35 |
274 |
154.20 |
BATE |
16:22:35 |
226 |
154.20 |
XLON |
16:22:35 |
387 |
154.20 |
XLON |
16:23:40 |
1034 |
154.20 |
CHIX |
16:24:42 |
98 |
154.20 |
CHIX |
16:24:42 |
113 |
154.20 |
XLON |
16:24:42 |
113 |
154.20 |
Aquis |
16:24:42 |
387 |
154.20 |
XLON |
16:24:43 |
1132 |
154.20 |
CHIX |
16:25:14 |
387 |
154.20 |
XLON |
16:25:14 |
356 |
154.20 |
CHIX |
16:25:15 |
247 |
154.20 |
CHIX |
16:25:17 |
529 |
154.20 |
CHIX |
16:25:42 |
1132 |
154.20 |
CHIX |
16:25:42 |
113 |
154.20 |
XLON |
16:27:02 |
113 |
154.20 |
Aquis |
16:27:02 |
209 |
154.20 |
CHIX |
16:27:02 |
113 |
154.20 |
BATE |
16:27:02 |
565 |
154.20 |
XLON |
16:27:02 |
113 |
154.20 |
TRQX |
16:27:03 |
452 |
154.20 |
XLON |
16:27:08 |
209 |
154.20 |
TRQX |
16:28:02 |
226 |
154.20 |
XLON |
16:28:03 |
113 |
154.20 |
Aquis |
16:28:03 |
209 |
154.20 |
CHIX |
16:28:03 |
113 |
154.20 |
BATE |
16:28:03 |
565 |
154.20 |
XLON |
16:28:03 |
113 |
154.20 |
TRQX |
16:28:03 |
116 |
154.20 |
CHIX |
16:28:03 |
452 |
154.20 |
XLON |
16:28:04 |
21 |
154.20 |
BATE |
16:29:30 |
113 |
154.20 |
XLON |
