t
| Date | 27 Feb 2024 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202402270200PR_NEWS_UKDISCLO_0018.html |
Disseminated via PRN on 27 February 2024
PR Newswire
LONDON, United Kingdom, February 27
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 |
26 February 2024 |
Number of ordinary shares purchased |
194,218 |
Weighted average price paid (p) |
155.60 |
Highest price paid (p) |
158.60 |
Lowest price paid (p) |
154.50 |
Following the above purchase, FirstGroup holds 106,234,479 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 644,460,536. 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 26 February 2024 is 644,460,536. 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 |
155.50 |
76,316 |
BATE |
156.53 |
8,171 |
CHIX |
155.56 |
92,984 |
TRQX |
155.67 |
1,090 |
Aquis |
155.53 |
15,657 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Platform |
08:27:42 |
1192 |
154.50 |
CHIX |
08:27:42 |
55 |
154.50 |
CHIX |
08:36:38 |
1247 |
154.70 |
CHIX |
08:39:50 |
506 |
154.60 |
CHIX |
08:39:56 |
644 |
154.60 |
CHIX |
08:39:57 |
97 |
154.60 |
CHIX |
09:09:12 |
1247 |
154.90 |
CHIX |
09:09:12 |
173 |
154.80 |
CHIX |
09:09:12 |
109 |
154.80 |
TRQX |
09:09:12 |
218 |
154.80 |
XLON |
09:09:12 |
500 |
154.80 |
XLON |
09:09:12 |
500 |
154.80 |
XLON |
09:09:12 |
500 |
154.80 |
XLON |
09:09:13 |
269 |
154.80 |
CHIX |
09:09:13 |
231 |
154.80 |
CHIX |
09:09:13 |
110 |
154.80 |
XLON |
09:09:13 |
390 |
154.80 |
XLON |
09:09:13 |
37 |
154.80 |
CHIX |
09:09:13 |
268 |
154.80 |
CHIX |
09:09:13 |
164 |
154.80 |
Aquis |
09:09:13 |
31 |
154.80 |
XLON |
09:09:13 |
109 |
154.80 |
Aquis |
09:09:13 |
109 |
154.80 |
BATE |
09:09:13 |
109 |
154.80 |
CHIX |
09:09:13 |
173 |
154.80 |
XLON |
09:09:13 |
109 |
154.80 |
CHIX |
09:09:13 |
109 |
154.80 |
Aquis |
09:09:13 |
282 |
154.80 |
XLON |
09:09:13 |
109 |
154.80 |
Aquis |
09:09:13 |
109 |
154.80 |
CHIX |
09:09:13 |
282 |
154.80 |
XLON |
09:09:13 |
109 |
154.80 |
Aquis |
09:09:13 |
28 |
154.80 |
CHIX |
09:09:13 |
282 |
154.80 |
XLON |
09:09:48 |
1247 |
154.80 |
CHIX |
09:09:48 |
38 |
154.80 |
XLON |
09:09:48 |
43 |
154.80 |
XLON |
09:12:31 |
91 |
154.80 |
CHIX |
09:12:31 |
1156 |
154.80 |
CHIX |
09:12:31 |
109 |
154.80 |
CHIX |
09:12:31 |
282 |
154.80 |
XLON |
09:12:32 |
1247 |
154.80 |
CHIX |
09:15:21 |
1200 |
154.80 |
CHIX |
09:15:21 |
47 |
154.80 |
CHIX |
09:19:23 |
400 |
154.80 |
CHIX |
09:19:23 |
400 |
154.80 |
CHIX |
09:19:23 |
109 |
154.80 |
XLON |
09:19:23 |
447 |
154.80 |
CHIX |
09:19:23 |
45 |
154.80 |
XLON |
09:19:23 |
455 |
154.80 |
XLON |
09:19:23 |
500 |
154.80 |
XLON |
09:19:23 |
234 |
154.80 |
XLON |
09:19:23 |
45 |
154.80 |
XLON |
09:19:23 |
221 |
154.80 |
XLON |
09:19:23 |
109 |
154.80 |
CHIX |
09:19:24 |
282 |
154.80 |
XLON |
09:19:28 |
291 |
154.80 |
CHIX |
09:19:28 |
291 |
154.80 |
CHIX |
09:19:28 |
665 |
154.80 |
CHIX |
09:20:31 |
295 |
154.80 |
CHIX |
09:20:31 |
400 |
154.80 |
CHIX |
09:20:31 |
109 |
154.80 |
XLON |
09:23:03 |
552 |
154.80 |
CHIX |
09:23:03 |
282 |
154.80 |
CHIX |
09:23:03 |
218 |
154.80 |
XLON |
09:23:03 |
500 |
154.80 |
XLON |
09:23:03 |
500 |
154.80 |
XLON |
09:23:03 |
129 |
154.80 |
XLON |
09:23:03 |
371 |
154.80 |
XLON |
09:23:03 |
290 |
154.80 |
XLON |
09:23:03 |
210 |
154.80 |
XLON |
09:23:04 |
282 |
154.80 |
XLON |
09:23:04 |
109 |
154.80 |
CHIX |
09:23:04 |
109 |
154.80 |
Aquis |
09:23:04 |
500 |
154.80 |
XLON |
09:23:04 |
500 |
154.80 |
XLON |
09:23:04 |
154 |
154.80 |
XLON |
09:23:04 |
346 |
154.80 |
XLON |
09:23:04 |
109 |
154.80 |
Aquis |
09:23:04 |
282 |
154.80 |
XLON |
09:23:04 |
109 |
154.80 |
CHIX |
09:23:04 |
500 |
154.80 |
XLON |
09:23:04 |
282 |
154.80 |
XLON |
09:23:04 |
109 |
154.80 |
CHIX |
09:23:04 |
109 |
154.80 |
Aquis |
09:23:05 |
282 |
154.80 |
XLON |
09:23:05 |
109 |
154.80 |
CHIX |
09:23:05 |
109 |
154.80 |
Aquis |
09:23:05 |
282 |
154.80 |
XLON |
09:23:05 |
109 |
154.80 |
CHIX |
09:23:05 |
109 |
154.80 |
Aquis |
09:23:05 |
282 |
154.80 |
XLON |
09:23:05 |
510 |
154.80 |
XLON |
09:23:05 |
661 |
154.80 |
XLON |
09:23:05 |
76 |
154.80 |
XLON |
09:23:05 |
109 |
154.80 |
CHIX |
09:23:05 |
109 |
154.80 |
Aquis |
09:23:06 |
500 |
154.80 |
XLON |
09:23:06 |
78 |
154.80 |
XLON |
09:23:06 |
422 |
154.80 |
XLON |
09:23:06 |
109 |
154.80 |
Aquis |
09:23:06 |
109 |
154.80 |
CHIX |
09:23:06 |
282 |
154.80 |
XLON |
09:23:06 |
500 |
154.80 |
XLON |
09:23:06 |
445 |
154.80 |
XLON |
09:23:06 |
55 |
154.80 |
XLON |
09:23:06 |
109 |
154.80 |
CHIX |
09:23:06 |
109 |
154.80 |
BATE |
09:23:06 |
173 |
154.80 |
XLON |
09:23:07 |
109 |
154.80 |
XLON |
09:23:07 |
45 |
154.80 |
BATE |
09:23:07 |
201 |
154.80 |
BATE |
09:23:07 |
45 |
154.80 |
XLON |
09:23:07 |
455 |
154.80 |
XLON |
09:23:07 |
45 |
154.80 |
XLON |
09:23:07 |
455 |
154.80 |
XLON |
09:23:07 |
45 |
154.80 |
XLON |
09:23:07 |
455 |
154.80 |
XLON |
09:23:07 |
164 |
154.80 |
Aquis |
09:23:07 |
45 |
154.80 |
BATE |
09:23:07 |
45 |
154.80 |
CHIX |
09:23:07 |
45 |
154.80 |
XLON |
09:23:07 |
195 |
154.80 |
XLON |
09:23:07 |
6 |
154.80 |
XLON |
09:23:07 |
164 |
154.70 |
Aquis |
09:23:07 |
45 |
154.70 |
CHIX |
09:23:07 |
45 |
154.70 |
XLON |
09:23:07 |
273 |
154.60 |
CHIX |
09:23:07 |
974 |
154.60 |
CHIX |
09:23:08 |
173 |
154.80 |
CHIX |
09:23:08 |
109 |
154.80 |
BATE |
09:23:08 |
109 |
154.80 |
Aquis |
09:23:08 |
109 |
154.80 |
XLON |
09:23:08 |
173 |
154.80 |
XLON |
09:23:08 |
109 |
154.80 |
CHIX |
09:23:08 |
109 |
154.80 |
BATE |
09:23:08 |
109 |
154.80 |
Aquis |
09:23:08 |
282 |
154.80 |
XLON |
09:23:08 |
109 |
154.80 |
CHIX |
09:23:08 |
109 |
154.80 |
Aquis |
09:23:09 |
173 |
154.80 |
CHIX |
09:23:09 |
144 |
154.80 |
XLON |
09:23:09 |
74 |
154.80 |
XLON |
09:23:09 |
109 |
154.80 |
Aquis |
09:23:09 |
109 |
154.80 |
Aquis |
09:23:09 |
109 |
154.80 |
CHIX |
09:23:09 |
282 |
154.80 |
XLON |
09:23:09 |
218 |
154.80 |
XLON |
09:23:09 |
173 |
154.80 |
CHIX |
09:23:09 |
109 |
154.80 |
Aquis |
09:23:09 |
282 |
154.80 |
XLON |
09:23:09 |
109 |
154.80 |
CHIX |
09:23:09 |
109 |
154.80 |
Aquis |
09:23:09 |
282 |
154.80 |
XLON |
09:23:09 |
218 |
154.80 |
XLON |
09:23:09 |
282 |
154.80 |
XLON |
09:23:09 |
109 |
154.80 |
CHIX |
09:23:09 |
109 |
154.80 |
Aquis |
09:23:10 |
282 |
154.80 |
XLON |
09:23:10 |
109 |
154.80 |
Aquis |
09:23:10 |
109 |
154.80 |
CHIX |
09:23:10 |
218 |
154.80 |
XLON |
09:23:10 |
173 |
154.80 |
CHIX |
09:23:10 |
109 |
154.80 |
Aquis |
09:23:10 |
164 |
154.80 |
Aquis |
09:23:10 |
510 |
154.80 |
XLON |
09:23:10 |
282 |
154.80 |
XLON |
09:23:10 |
109 |
154.80 |
Aquis |
09:23:10 |
109 |
154.80 |
CHIX |
09:23:11 |
282 |
154.80 |
XLON |
09:23:11 |
109 |
154.80 |
Aquis |
09:23:11 |
109 |
154.80 |
CHIX |
09:23:11 |
109 |
154.80 |
CHIX |
09:23:11 |
282 |
154.80 |
XLON |
09:23:11 |
109 |
154.80 |
Aquis |
09:23:11 |
45 |
154.80 |
XLON |
09:23:11 |
455 |
154.80 |
XLON |
09:23:11 |
199 |
154.80 |
XLON |
09:23:11 |
301 |
154.80 |
XLON |
09:23:11 |
500 |
154.80 |
XLON |
09:23:11 |
109 |
154.80 |
CHIX |
09:23:11 |
109 |
154.80 |
Aquis |
09:23:11 |
282 |
154.80 |
XLON |
09:23:12 |
1247 |
154.80 |
CHIX |
09:23:12 |
109 |
154.80 |
CHIX |
09:23:12 |
282 |
154.80 |
XLON |
09:23:12 |
109 |
154.80 |
Aquis |
09:23:12 |
282 |
154.80 |
XLON |
09:23:12 |
109 |
154.80 |
CHIX |
09:23:12 |
109 |
154.80 |
Aquis |
09:23:12 |
282 |
154.80 |
XLON |
09:23:12 |
109 |
154.80 |
Aquis |
09:23:12 |
109 |
154.80 |
CHIX |
09:23:13 |
650 |
154.80 |
CHIX |
09:23:13 |
282 |
154.80 |
XLON |
09:23:13 |
109 |
154.80 |
CHIX |
09:23:13 |
109 |
154.80 |
Aquis |
09:23:13 |
597 |
154.80 |
CHIX |
09:24:13 |
320 |
154.80 |
CHIX |
09:24:13 |
927 |
154.80 |
CHIX |
09:24:13 |
109 |
154.80 |
CHIX |
09:24:13 |
109 |
154.80 |
Aquis |
09:24:13 |
282 |
154.80 |
XLON |
09:24:14 |
500 |
154.80 |
XLON |
09:24:14 |
500 |
154.80 |
XLON |
09:24:14 |
500 |
154.80 |
XLON |
09:24:14 |
500 |
154.80 |
XLON |
09:24:14 |
100 |
154.80 |
CHIX |
09:24:14 |
282 |
154.80 |
XLON |
09:24:50 |
168 |
154.80 |
CHIX |
09:24:50 |
9 |
154.80 |
CHIX |
09:24:56 |
132 |
154.80 |
CHIX |
09:24:56 |
171 |
154.80 |
CHIX |
09:24:56 |
56 |
154.80 |
CHIX |
09:25:09 |
720 |
154.80 |
CHIX |
09:25:09 |
109 |
154.80 |
XLON |
09:25:10 |
196 |
154.80 |
XLON |
09:25:10 |
1247 |
154.80 |
CHIX |
09:25:10 |
109 |
154.80 |
CHIX |
09:25:10 |
109 |
154.80 |
Aquis |
09:25:10 |
86 |
154.80 |
XLON |
09:25:10 |
282 |
154.80 |
XLON |
09:25:10 |
109 |
154.80 |
Aquis |
09:25:10 |
109 |
154.80 |
CHIX |
09:25:11 |
282 |
154.80 |
XLON |
09:25:11 |
109 |
154.80 |
Aquis |
09:25:11 |
109 |
154.80 |
CHIX |
09:25:11 |
282 |
154.80 |
XLON |
09:25:11 |
109 |
154.80 |
CHIX |
09:25:11 |
109 |
154.80 |
Aquis |
09:25:11 |
1247 |
154.80 |
CHIX |
09:25:11 |
109 |
154.80 |
CHIX |
09:25:11 |
282 |
154.80 |
XLON |
09:25:11 |
109 |
154.80 |
Aquis |
09:25:11 |
109 |
154.80 |
Aquis |
09:25:11 |
109 |
154.80 |
CHIX |
09:25:11 |
282 |
154.80 |
XLON |
09:25:12 |
282 |
154.80 |
XLON |
09:25:12 |
109 |
154.80 |
CHIX |
09:25:12 |
109 |
154.80 |
Aquis |
09:25:12 |
95 |
154.80 |
XLON |
09:25:12 |
1247 |
154.80 |
CHIX |
09:25:12 |
109 |
154.80 |
CHIX |
09:25:12 |
187 |
154.80 |
XLON |
09:25:12 |
109 |
154.80 |
Aquis |
09:25:13 |
282 |
154.80 |
XLON |
09:25:13 |
109 |
154.80 |
CHIX |
09:25:13 |
109 |
154.80 |
Aquis |
09:25:13 |
1247 |
154.80 |
CHIX |
09:25:13 |
109 |
154.80 |
CHIX |
09:25:13 |
282 |
154.80 |
XLON |
09:25:13 |
109 |
154.80 |
Aquis |
09:25:13 |
500 |
154.80 |
XLON |
09:25:13 |
500 |
154.80 |
XLON |
09:25:14 |
105 |
154.80 |
XLON |
09:25:14 |
395 |
154.80 |
XLON |
09:25:14 |
80 |
154.80 |
Aquis |
09:25:14 |
115 |
154.80 |
XLON |
09:25:14 |
305 |
154.80 |
XLON |
09:25:14 |
1 |
154.80 |
CHIX |
09:25:14 |
282 |
154.80 |
XLON |
09:25:14 |
108 |
154.80 |
CHIX |
09:25:14 |
109 |
154.80 |
Aquis |
09:25:14 |
500 |
154.80 |
XLON |
09:25:14 |
282 |
154.80 |
XLON |
09:25:14 |
109 |
154.80 |
CHIX |
09:25:14 |
109 |
154.80 |
Aquis |
09:25:14 |
500 |
154.80 |
XLON |
09:25:14 |
109 |
154.80 |
CHIX |
09:25:14 |
109 |
154.80 |
Aquis |
09:25:14 |
282 |
154.80 |
XLON |
09:25:15 |
959 |
154.80 |
CHIX |
09:25:15 |
282 |
154.80 |
XLON |
09:25:15 |
109 |
154.80 |
CHIX |
09:25:15 |
109 |
154.80 |
Aquis |
09:25:15 |
288 |
154.80 |
CHIX |
09:25:16 |
39 |
154.80 |
Aquis |
09:25:16 |
123 |
154.80 |
XLON |
09:25:16 |
70 |
154.80 |
Aquis |
09:25:16 |
109 |
154.80 |
CHIX |
09:25:16 |
159 |
154.80 |
XLON |
09:25:17 |
1247 |
154.80 |
CHIX |
09:25:17 |
109 |
154.80 |
CHIX |
09:25:17 |
282 |
154.80 |
XLON |
09:25:17 |
109 |
154.80 |
XLON |
09:25:17 |
401 |
154.80 |
XLON |
09:25:17 |
99 |
154.80 |
XLON |
09:25:17 |
500 |
154.80 |
XLON |
09:25:17 |
6 |
154.80 |
XLON |
09:25:17 |
494 |
154.80 |
XLON |
09:25:17 |
227 |
154.80 |
XLON |
09:25:17 |
273 |
154.80 |
XLON |
09:25:17 |
109 |
154.80 |
Aquis |
09:25:19 |
489 |
154.80 |
CHIX |
09:25:19 |
109 |
154.80 |
CHIX |
09:25:20 |
500 |
154.80 |
CHIX |
09:25:20 |
258 |
154.80 |
CHIX |
09:25:20 |
282 |
154.80 |
XLON |
09:25:20 |
109 |
154.80 |
Aquis |
09:25:20 |
109 |
154.80 |
CHIX |
09:25:20 |
282 |
154.80 |
XLON |
09:44:17 |
282 |
154.80 |
XLON |
09:49:28 |
1247 |
154.90 |
CHIX |
09:54:52 |
1247 |
154.80 |
CHIX |
09:54:52 |
109 |
154.80 |
Aquis |
09:54:52 |
109 |
154.80 |
XLON |
09:56:07 |
100 |
154.80 |
CHIX |
09:56:07 |
109 |
154.80 |
CHIX |
10:19:12 |
1247 |
155.10 |
CHIX |
10:41:27 |
164 |
155.10 |
CHIX |
10:41:27 |
199 |
155.10 |
CHIX |
10:41:55 |
785 |
155.10 |
CHIX |
10:41:55 |
99 |
155.10 |
CHIX |
11:06:52 |
1247 |
155.20 |
CHIX |
11:33:35 |
1247 |
155.20 |
BATE |
11:33:35 |
109 |
155.20 |
CHIX |
11:33:35 |
327 |
155.20 |
Aquis |
11:33:35 |
551 |
155.20 |
XLON |
11:33:36 |
109 |
155.20 |
CHIX |
11:33:36 |
327 |
155.20 |
Aquis |
11:33:36 |
498 |
155.20 |
XLON |
11:33:36 |
53 |
155.20 |
XLON |
11:33:36 |
551 |
155.20 |
XLON |
11:33:36 |
327 |
155.20 |
Aquis |
11:33:36 |
109 |
155.20 |
CHIX |
11:33:36 |
1142 |
155.20 |
CHIX |
11:33:36 |
109 |
155.20 |
CHIX |
11:33:36 |
283 |
155.20 |
XLON |
11:33:36 |
138 |
155.20 |
Aquis |
12:11:20 |
105 |
155.20 |
CHIX |
12:11:20 |
189 |
155.20 |
Aquis |
12:11:20 |
115 |
155.20 |
CHIX |
12:11:20 |
153 |
155.20 |
XLON |
12:11:20 |
109 |
155.20 |
TRQX |
12:11:20 |
109 |
155.20 |
CHIX |
12:11:20 |
109 |
155.20 |
BATE |
12:11:20 |
494 |
155.20 |
XLON |
12:11:20 |
57 |
155.20 |
XLON |
12:11:20 |
109 |
155.20 |
Aquis |
12:11:20 |
722 |
155.10 |
CHIX |
12:11:20 |
525 |
155.10 |
CHIX |
12:11:21 |
45 |
155.20 |
XLON |
12:11:21 |
942 |
155.20 |
XLON |
12:11:21 |
164 |
155.20 |
Aquis |
12:11:21 |
350 |
155.20 |
Aquis |
12:11:21 |
473 |
155.20 |
Aquis |
12:11:21 |
164 |
155.20 |
Aquis |
12:11:21 |
45 |
155.20 |
CHIX |
12:11:21 |
216 |
155.20 |
XLON |
12:11:21 |
45 |
155.20 |
XLON |
12:11:21 |
508 |
155.20 |
XLON |
12:11:21 |
9 |
155.20 |
XLON |
12:11:21 |
436 |
155.20 |
Aquis |
12:11:21 |
551 |
155.20 |
XLON |
12:11:21 |
218 |
155.20 |
Aquis |
12:11:21 |
109 |
155.20 |
BATE |
12:11:21 |
109 |
155.20 |
CHIX |
12:11:21 |
551 |
155.20 |
XLON |
12:11:21 |
109 |
155.20 |
TRQX |
12:11:21 |
109 |
155.20 |
CHIX |
12:11:21 |
109 |
155.20 |
Aquis |
12:11:21 |
109 |
155.20 |
BATE |
12:11:21 |
551 |
155.20 |
XLON |
12:11:21 |
45 |
155.20 |
XLON |
12:11:21 |
942 |
155.20 |
XLON |
12:11:21 |
268 |
155.20 |
Aquis |
12:11:21 |
216 |
155.20 |
XLON |
12:11:21 |
100 |
155.20 |
XLON |
12:11:21 |
403 |
155.20 |
XLON |
12:11:21 |
109 |
155.20 |
CHIX |
12:11:21 |
115 |
155.20 |
Aquis |
12:12:23 |
781 |
155.20 |
CHIX |
12:12:23 |
466 |
155.20 |
CHIX |
12:12:23 |
115 |
155.20 |
CHIX |
12:12:23 |
38 |
155.20 |
XLON |
12:12:23 |
398 |
155.20 |
XLON |
12:12:54 |
911 |
155.20 |
CHIX |
12:12:54 |
336 |
155.20 |
CHIX |
12:12:54 |
212 |
155.20 |
XLON |
12:12:54 |
551 |
155.20 |
XLON |
12:12:55 |
259 |
155.20 |
CHIX |
12:12:55 |
436 |
155.20 |
Aquis |
12:12:56 |
109 |
155.20 |
CHIX |
12:12:56 |
397 |
155.20 |
XLON |
12:13:54 |
1247 |
155.20 |
CHIX |
12:13:54 |
218 |
155.20 |
Aquis |
12:13:54 |
109 |
155.20 |
CHIX |
12:13:54 |
154 |
155.20 |
XLON |
12:13:54 |
45 |
155.20 |
CHIX |
12:13:54 |
45 |
155.20 |
XLON |
12:13:54 |
393 |
155.20 |
XLON |
12:50:04 |
51 |
155.20 |
XLON |
12:53:20 |
101 |
155.20 |
XLON |
12:54:17 |
1247 |
155.20 |
CHIX |
12:54:17 |
352 |
155.20 |
XLON |
12:54:17 |
333 |
155.20 |
Aquis |
12:54:17 |
654 |
155.20 |
XLON |
12:54:17 |
545 |
155.20 |
XLON |
12:54:17 |
422 |
155.20 |
Aquis |
12:54:18 |
786 |
155.20 |
CHIX |
12:54:18 |
461 |
155.20 |
CHIX |
12:54:18 |
20 |
155.20 |
Aquis |
12:56:55 |
450 |
155.20 |
CHIX |
12:56:55 |
109 |
155.20 |
CHIX |
12:56:55 |
109 |
155.20 |
BATE |
12:56:55 |
109 |
155.20 |
TRQX |
13:00:19 |
38 |
155.20 |
Aquis |
13:04:28 |
39 |
155.20 |
Aquis |
13:04:51 |
619 |
155.20 |
CHIX |
13:04:51 |
193 |
155.20 |
XLON |
13:05:05 |
25 |
155.20 |
XLON |
13:19:13 |
218 |
155.30 |
Aquis |
13:19:13 |
551 |
155.30 |
XLON |
13:19:37 |
384 |
155.30 |
CHIX |
13:19:37 |
688 |
155.30 |
CHIX |
13:19:37 |
175 |
155.30 |
CHIX |
13:19:37 |
109 |
155.30 |
Aquis |
13:19:37 |
109 |
155.30 |
XLON |
13:19:37 |
109 |
155.30 |
CHIX |
13:20:16 |
386 |
155.30 |
CHIX |
13:20:16 |
316 |
155.30 |
XLON |
13:20:16 |
109 |
155.30 |
TRQX |
13:20:16 |
627 |
155.30 |
CHIX |
13:20:16 |
120 |
155.30 |
XLON |
13:26:56 |
234 |
155.30 |
CHIX |
13:49:06 |
1247 |
155.80 |
CHIX |
13:55:19 |
1247 |
155.60 |
CHIX |
13:55:19 |
115 |
155.60 |
CHIX |
13:55:19 |
82 |
155.60 |
TRQX |
13:55:19 |
545 |
155.60 |
XLON |
13:55:19 |
109 |
155.60 |
Aquis |
13:55:19 |
109 |
155.60 |
BATE |
13:55:19 |
27 |
155.60 |
TRQX |
13:55:20 |
218 |
155.60 |
BATE |
13:55:20 |
109 |
155.60 |
CHIX |
13:55:20 |
109 |
155.60 |
TRQX |
13:55:20 |
551 |
155.60 |
XLON |
13:55:20 |
545 |
155.60 |
XLON |
13:55:20 |
442 |
155.60 |
Aquis |
13:55:20 |
1247 |
155.60 |
CHIX |
13:55:20 |
436 |
155.60 |
Aquis |
13:55:20 |
551 |
155.60 |
XLON |
13:55:21 |
442 |
155.60 |
Aquis |
13:55:21 |
545 |
155.60 |
XLON |
13:55:21 |
545 |
155.60 |
XLON |
13:55:21 |
224 |
155.60 |
Aquis |
13:55:21 |
109 |
155.60 |
CHIX |
13:55:21 |
32 |
155.60 |
BATE |
13:55:21 |
77 |
155.60 |
BATE |
13:55:21 |
1247 |
155.60 |
CHIX |
13:55:21 |
109 |
155.60 |
TRQX |
13:55:21 |
109 |
155.60 |
BATE |
13:55:21 |
109 |
155.60 |
CHIX |
13:55:21 |
545 |
155.60 |
XLON |
13:57:50 |
551 |
155.70 |
XLON |
13:57:50 |
436 |
155.70 |
CHIX |
13:57:50 |
45 |
155.70 |
CHIX |
13:57:50 |
164 |
155.70 |
Aquis |
13:57:50 |
45 |
155.70 |
XLON |
13:57:50 |
1247 |
155.60 |
CHIX |
13:57:51 |
384 |
155.70 |
XLON |
13:57:51 |
1247 |
155.70 |
CHIX |
13:57:51 |
218 |
155.70 |
CHIX |
13:57:51 |
131 |
155.70 |
XLON |
13:57:51 |
522 |
155.70 |
XLON |
13:57:51 |
436 |
155.70 |
CHIX |
13:57:51 |
29 |
155.70 |
XLON |
13:57:52 |
436 |
155.70 |
CHIX |
13:57:52 |
551 |
155.70 |
XLON |
13:57:52 |
551 |
155.70 |
XLON |
13:57:52 |
436 |
155.70 |
CHIX |
13:57:52 |
551 |
155.70 |
XLON |
13:57:52 |
436 |
155.70 |
CHIX |
13:57:52 |
1247 |
155.70 |
CHIX |
13:57:52 |
436 |
155.70 |
CHIX |
13:57:52 |
551 |
155.70 |
XLON |
13:57:52 |
436 |
155.70 |
CHIX |
13:57:52 |
551 |
155.70 |
XLON |
13:57:53 |
433 |
155.70 |
XLON |
13:57:53 |
436 |
155.70 |
CHIX |
13:57:53 |
118 |
155.70 |
XLON |
13:57:53 |
1247 |
155.70 |
CHIX |
13:57:53 |
436 |
155.70 |
CHIX |
13:57:53 |
551 |
155.70 |
XLON |
13:57:54 |
951 |
155.70 |
CHIX |
13:57:54 |
551 |
155.70 |
XLON |
13:57:54 |
436 |
155.70 |
CHIX |
13:57:55 |
296 |
155.70 |
CHIX |
13:57:55 |
442 |
155.70 |
CHIX |
13:57:55 |
463 |
155.70 |
XLON |
13:57:55 |
82 |
155.70 |
XLON |
13:57:56 |
316 |
155.70 |
XLON |
14:30:24 |
1247 |
156.30 |
CHIX |
14:34:52 |
1247 |
156.10 |
CHIX |
14:34:56 |
16 |
156.00 |
Aquis |
14:39:38 |
1 |
156.00 |
CHIX |
14:39:38 |
129 |
156.00 |
XLON |
14:40:01 |
1247 |
156.00 |
CHIX |
14:40:01 |
113 |
156.00 |
CHIX |
14:40:01 |
73 |
156.00 |
Aquis |
14:40:01 |
31 |
156.00 |
TRQX |
14:40:01 |
78 |
156.00 |
TRQX |
14:40:01 |
217 |
156.00 |
XLON |
14:40:01 |
199 |
156.00 |
XLON |
14:44:22 |
436 |
156.10 |
XLON |
14:44:23 |
1 |
156.10 |
CHIX |
14:48:27 |
597 |
156.40 |
BATE |
14:48:27 |
359 |
156.40 |
BATE |
14:48:27 |
1340 |
156.40 |
BATE |
14:48:27 |
320 |
156.40 |
BATE |
14:48:27 |
1685 |
156.40 |
CHIX |
14:48:27 |
441 |
156.40 |
CHIX |
14:48:27 |
381 |
156.40 |
CHIX |
14:48:27 |
33 |
156.40 |
CHIX |
14:48:27 |
5754 |
156.40 |
XLON |
14:48:43 |
1247 |
156.40 |
CHIX |
14:48:43 |
101 |
156.40 |
XLON |
15:14:07 |
1247 |
157.70 |
CHIX |
15:14:08 |
928 |
157.70 |
CHIX |
15:14:08 |
319 |
157.70 |
CHIX |
15:14:10 |
336 |
157.70 |
CHIX |
15:14:10 |
911 |
157.70 |
CHIX |
15:24:57 |
1,247 |
157.90 |
CHIX |
15:24:58 |
1247 |
157.80 |
CHIX |
15:31:04 |
429 |
158.10 |
CHIX |
15:31:05 |
190 |
158.10 |
CHIX |
15:31:17 |
325 |
158.10 |
CHIX |
15:33:49 |
1,247 |
158.20 |
CHIX |
15:48:48 |
1,247 |
158.30 |
CHIX |
15:49:14 |
1,247 |
158.20 |
BATE |
15:49:51 |
141 |
158.00 |
CHIX |
16:03:01 |
327 |
158.20 |
Aquis |
16:03:01 |
218 |
158.20 |
BATE |
16:03:01 |
256 |
158.20 |
CHIX |
16:03:01 |
1199 |
158.20 |
XLON |
16:03:01 |
164 |
158.20 |
Aquis |
16:03:01 |
45 |
158.20 |
BATE |
16:03:01 |
45 |
158.20 |
CHIX |
16:03:01 |
306 |
158.20 |
CHIX |
16:03:01 |
45 |
158.20 |
XLON |
16:03:01 |
109 |
158.20 |
BATE |
16:03:01 |
196 |
158.20 |
CHIX |
16:03:01 |
204 |
158.20 |
Aquis |
16:03:01 |
872 |
158.20 |
XLON |
16:03:01 |
14 |
158.20 |
Aquis |
16:03:02 |
218 |
158.20 |
BATE |
16:03:02 |
237 |
158.20 |
CHIX |
16:03:02 |
912 |
158.20 |
XLON |
16:03:02 |
19 |
158.20 |
CHIX |
16:03:02 |
287 |
158.20 |
XLON |
16:03:03 |
327 |
158.20 |
Aquis |
16:03:03 |
327 |
158.20 |
Aquis |
16:03:03 |
218 |
158.20 |
BATE |
16:03:03 |
256 |
158.20 |
CHIX |
16:03:03 |
1,199 |
158.20 |
XLON |
16:03:03 |
109 |
158.20 |
TRQX |
16:03:03 |
109 |
158.20 |
BATE |
16:03:03 |
147 |
158.20 |
CHIX |
16:03:03 |
436 |
158.20 |
Aquis |
16:03:03 |
1,199 |
158.20 |
XLON |
16:03:03 |
218 |
158.20 |
BATE |
16:03:03 |
256 |
158.20 |
CHIX |
16:03:03 |
563 |
158.20 |
XLON |
16:03:03 |
327 |
158.20 |
Aquis |
16:03:03 |
636 |
158.20 |
XLON |
16:03:20 |
218 |
158.20 |
BATE |
16:03:20 |
256 |
158.20 |
CHIX |
16:03:20 |
1199 |
158.20 |
XLON |
16:03:26 |
1 |
158.20 |
Aquis |
16:03:29 |
108 |
158.20 |
CHIX |
16:03:35 |
217 |
158.20 |
CHIX |
16:19:31 |
1 |
158.20 |
CHIX |
16:29:35 |
109 |
158.60 |
Aquis |
16:29:38 |
218 |
158.60 |
XLON |
