t
| Date | 14 Mar 2024 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202403140300PR_NEWS_UKDISCLO_0018.html |
Disseminated via PRN on 14 March 2024
PR Newswire
LONDON, United Kingdom, March 14
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 |
13 March 2024 |
| Number of ordinary shares purchased |
349,000 |
| Weighted average price paid (p) |
163.50 |
| Highest price paid (p) |
164.10 |
| Lowest price paid (p) |
162.80 |
Following the above purchase, FirstGroup holds 109,492,245 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 641,202,770. 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 13 March 2024 is 641,202,770. 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 |
163.44 |
158,717 |
| BATE |
163.45 |
15,913 |
| CHIX |
163.53 |
139,728 |
| TRQX |
163.47 |
10,068 |
| Aquis |
163.43 |
24,574 |
Individual transactions:
| Transaction Time |
Volume |
Price (GBp) |
Platform |
| 08:08:00 |
351 |
164.00 |
TRQX |
| 08:08:00 |
904 |
164.00 |
XLON |
| 08:15:06 |
1597 |
164.10 |
CHIX |
| 08:15:10 |
169 |
164.00 |
CHIX |
| 08:15:10 |
1428 |
164.00 |
CHIX |
| 08:18:53 |
1597 |
164.10 |
CHIX |
| 08:18:53 |
464 |
164.00 |
CHIX |
| 08:18:53 |
791 |
164.00 |
XLON |
| 08:18:53 |
452 |
164.00 |
CHIX |
| 08:18:53 |
721 |
164.00 |
XLON |
| 08:18:53 |
82 |
164.00 |
XLON |
| 08:18:53 |
452 |
164.00 |
CHIX |
| 08:18:53 |
803 |
164.00 |
XLON |
| 08:18:54 |
452 |
164.00 |
CHIX |
| 08:18:54 |
196 |
164.00 |
XLON |
| 08:18:54 |
607 |
164.00 |
XLON |
| 08:18:55 |
315 |
164.00 |
CHIX |
| 08:18:56 |
137 |
164.00 |
CHIX |
| 08:19:39 |
1597 |
164.10 |
CHIX |
| 08:19:39 |
339 |
164.00 |
XLON |
| 08:19:41 |
420 |
164.10 |
CHIX |
| 08:19:41 |
600 |
164.10 |
CHIX |
| 08:19:41 |
300 |
164.10 |
CHIX |
| 08:19:41 |
277 |
164.10 |
CHIX |
| 08:19:41 |
1597 |
164.00 |
XLON |
| 08:19:41 |
464 |
164.00 |
CHIX |
| 08:19:43 |
339 |
164.00 |
TRQX |
| 08:19:43 |
759 |
164.00 |
CHIX |
| 08:19:46 |
273 |
164.00 |
CHIX |
| 08:19:46 |
300 |
164.00 |
CHIX |
| 08:19:46 |
265 |
164.00 |
CHIX |
| 08:19:46 |
39 |
164.00 |
TRQX |
| 08:19:46 |
121 |
164.00 |
TRQX |
| 08:19:46 |
191 |
164.00 |
TRQX |
| 08:19:46 |
86 |
164.00 |
XLON |
| 08:19:46 |
300 |
164.00 |
XLON |
| 08:19:46 |
179 |
164.00 |
XLON |
| 08:19:46 |
321 |
164.00 |
BATE |
| 08:19:48 |
47 |
164.00 |
CHIX |
| 08:19:48 |
113 |
164.00 |
CHIX |
| 08:19:51 |
933 |
164.00 |
CHIX |
| 08:19:51 |
18 |
164.00 |
BATE |
| 08:20:09 |
477 |
164.00 |
CHIX |
| 08:21:02 |
850 |
164.10 |
CHIX |
| 08:21:02 |
747 |
164.10 |
CHIX |
| 08:26:50 |
1597 |
164.00 |
CHIX |
| 08:27:12 |
1303 |
163.90 |
CHIX |
| 08:27:12 |
294 |
163.90 |
CHIX |
| 08:38:19 |
1597 |
163.80 |
CHIX |
| 08:38:19 |
125 |
163.80 |
CHIX |
| 08:38:19 |
339 |
163.80 |
BATE |
| 08:38:19 |
791 |
163.80 |
XLON |
| 08:38:19 |
960 |
163.80 |
XLON |
| 08:38:19 |
295 |
163.80 |
XLON |
| 08:38:20 |
85 |
163.80 |
XLON |
| 08:38:20 |
960 |
163.80 |
XLON |
| 08:38:20 |
210 |
163.80 |
XLON |
| 08:38:20 |
308 |
163.80 |
XLON |
| 08:38:20 |
268 |
163.80 |
XLON |
| 08:38:20 |
96 |
163.80 |
XLON |
| 08:38:20 |
422 |
163.80 |
XLON |
| 08:38:20 |
161 |
163.80 |
XLON |
| 08:38:20 |
58 |
163.80 |
XLON |
| 08:38:20 |
78 |
163.80 |
XLON |
| 08:38:20 |
518 |
163.80 |
XLON |
| 08:38:20 |
268 |
163.80 |
XLON |
| 08:38:20 |
96 |
163.80 |
XLON |
| 08:38:20 |
134 |
163.80 |
XLON |
| 08:38:20 |
103 |
163.80 |
XLON |
| 08:38:20 |
415 |
163.80 |
XLON |
| 08:38:20 |
268 |
163.80 |
XLON |
| 08:38:20 |
96 |
163.80 |
XLON |
| 08:38:22 |
869 |
163.80 |
CHIX |
| 08:38:22 |
113 |
163.80 |
CHIX |
| 08:40:04 |
113 |
163.80 |
BATE |
| 08:43:16 |
207 |
163.80 |
CHIX |
| 08:43:16 |
521 |
163.80 |
CHIX |
| 08:43:16 |
113 |
163.80 |
BATE |
| 08:43:16 |
137 |
163.80 |
CHIX |
| 08:48:45 |
572 |
163.80 |
CHIX |
| 08:48:45 |
1025 |
163.80 |
CHIX |
| 08:48:45 |
113 |
163.80 |
CHIX |
| 08:48:45 |
339 |
163.80 |
BATE |
| 08:48:45 |
779 |
163.80 |
XLON |
| 08:48:45 |
24 |
163.80 |
XLON |
| 08:48:45 |
113 |
163.80 |
BATE |
| 08:48:45 |
113 |
163.80 |
CHIX |
| 08:48:45 |
238 |
163.80 |
Aquis |
| 08:48:45 |
791 |
163.80 |
XLON |
| 08:52:59 |
460 |
163.80 |
CHIX |
| 08:52:59 |
1137 |
163.80 |
CHIX |
| 08:52:59 |
113 |
163.80 |
BATE |
| 08:52:59 |
238 |
163.80 |
Aquis |
| 08:52:59 |
113 |
163.80 |
CHIX |
| 08:52:59 |
600 |
163.80 |
XLON |
| 08:52:59 |
191 |
163.80 |
XLON |
| 08:53:02 |
322 |
163.80 |
CHIX |
| 08:53:02 |
113 |
163.80 |
CHIX |
| 08:53:03 |
932 |
163.80 |
CHIX |
| 08:53:26 |
85 |
163.80 |
CHIX |
| 08:53:26 |
113 |
163.80 |
BATE |
| 08:53:26 |
125 |
163.80 |
CHIX |
| 08:53:26 |
226 |
163.80 |
Aquis |
| 08:53:26 |
258 |
163.80 |
CHIX |
| 08:53:26 |
678 |
163.80 |
XLON |
| 08:53:38 |
141 |
163.80 |
CHIX |
| 08:53:38 |
574 |
163.80 |
CHIX |
| 08:53:38 |
113 |
163.80 |
BATE |
| 08:53:38 |
113 |
163.80 |
CHIX |
| 08:53:42 |
253 |
163.80 |
CHIX |
| 08:53:42 |
629 |
163.80 |
CHIX |
| 08:53:42 |
791 |
163.80 |
XLON |
| 08:53:45 |
1597 |
163.80 |
CHIX |
| 08:53:45 |
238 |
163.80 |
Aquis |
| 08:53:45 |
1255 |
163.80 |
XLON |
| 08:53:45 |
194 |
163.80 |
XLON |
| 08:53:45 |
1041 |
163.80 |
XLON |
| 08:53:45 |
20 |
163.80 |
XLON |
| 08:53:45 |
173 |
163.80 |
BATE |
| 08:53:45 |
10 |
163.80 |
BATE |
| 08:53:45 |
343 |
163.80 |
CHIX |
| 08:53:45 |
438 |
163.80 |
XLON |
| 08:53:45 |
291 |
163.80 |
Aquis |
| 08:53:45 |
78 |
163.80 |
CHIX |
| 08:53:45 |
74 |
163.80 |
CHIX |
| 08:53:45 |
44 |
163.80 |
CHIX |
| 08:53:45 |
741 |
163.80 |
XLON |
| 08:53:45 |
318 |
163.80 |
XLON |
| 08:53:45 |
17 |
163.80 |
BATE |
| 08:53:45 |
12 |
163.80 |
BATE |
| 08:53:45 |
11 |
163.80 |
BATE |
| 08:53:45 |
13 |
163.80 |
BATE |
| 08:53:45 |
29 |
163.80 |
CHIX |
| 08:53:45 |
73 |
163.80 |
CHIX |
| 08:53:45 |
741 |
163.80 |
XLON |
| 08:53:45 |
359 |
163.80 |
XLON |
| 08:53:46 |
4 |
163.80 |
BATE |
| 08:53:46 |
78 |
163.80 |
CHIX |
| 08:53:46 |
78 |
163.80 |
CHIX |
| 08:53:46 |
75 |
163.80 |
CHIX |
| 08:53:46 |
382 |
163.80 |
XLON |
| 08:53:46 |
357 |
163.80 |
XLON |
| 08:53:46 |
153 |
163.80 |
XLON |
| 08:53:46 |
127 |
163.80 |
XLON |
| 08:53:46 |
1 |
163.80 |
BATE |
| 08:53:46 |
29 |
163.80 |
BATE |
| 08:53:46 |
24 |
163.80 |
BATE |
| 08:53:46 |
23 |
163.80 |
BATE |
| 08:53:46 |
20 |
163.80 |
BATE |
| 08:53:46 |
339 |
163.80 |
BATE |
| 08:53:46 |
579 |
163.80 |
XLON |
| 08:53:46 |
113 |
163.80 |
CHIX |
| 08:53:46 |
128 |
163.80 |
XLON |
| 08:53:50 |
969 |
163.80 |
CHIX |
| 08:53:50 |
113 |
163.80 |
CHIX |
| 08:54:03 |
628 |
163.80 |
CHIX |
| 08:54:03 |
113 |
163.80 |
BATE |
| 09:14:36 |
1045 |
163.80 |
CHIX |
| 09:14:36 |
552 |
163.80 |
CHIX |
| 09:14:47 |
500 |
163.70 |
CHIX |
| 09:15:08 |
1097 |
163.70 |
CHIX |
| 09:16:15 |
1597 |
163.50 |
CHIX |
| 09:16:15 |
339 |
163.50 |
TRQX |
| 09:16:15 |
916 |
163.50 |
XLON |
| 09:16:16 |
351 |
163.50 |
Aquis |
| 09:16:16 |
904 |
163.50 |
XLON |
| 09:16:16 |
452 |
163.50 |
CHIX |
| 09:16:16 |
803 |
163.50 |
XLON |
| 09:16:16 |
339 |
163.50 |
BATE |
| 09:16:16 |
113 |
163.50 |
CHIX |
| 09:16:16 |
398 |
163.50 |
XLON |
| 09:16:16 |
405 |
163.50 |
XLON |
| 09:16:16 |
113 |
163.50 |
BATE |
| 09:16:16 |
113 |
163.50 |
TRQX |
| 09:16:17 |
749 |
163.50 |
CHIX |
| 09:16:17 |
848 |
163.50 |
CHIX |
| 09:16:17 |
113 |
163.50 |
CHIX |
| 09:16:17 |
113 |
163.50 |
Aquis |
| 09:16:17 |
803 |
163.50 |
XLON |
| 09:16:18 |
113 |
163.50 |
CHIX |
| 09:16:29 |
339 |
163.50 |
BATE |
| 09:16:30 |
678 |
163.50 |
XLON |
| 09:17:12 |
1597 |
163.50 |
CHIX |
| 09:17:12 |
226 |
163.50 |
Aquis |
| 09:17:12 |
125 |
163.50 |
CHIX |
| 09:17:12 |
113 |
163.50 |
TRQX |
| 09:17:12 |
746 |
163.50 |
XLON |
| 09:17:12 |
45 |
163.50 |
XLON |
| 09:17:15 |
569 |
163.50 |
CHIX |
| 09:17:15 |
452 |
163.50 |
CHIX |
| 09:17:15 |
803 |
163.50 |
XLON |
| 09:17:15 |
1028 |
163.50 |
CHIX |
| 09:17:15 |
497 |
163.50 |
XLON |
| 09:17:15 |
758 |
163.50 |
XLON |
| 09:17:15 |
563 |
163.50 |
CHIX |
| 09:17:15 |
516 |
163.50 |
XLON |
| 09:17:26 |
1597 |
163.50 |
CHIX |
| 09:17:26 |
176 |
163.50 |
XLON |
| 09:17:29 |
557 |
163.50 |
CHIX |
| 09:17:29 |
452 |
163.50 |
CHIX |
| 09:19:07 |
997 |
163.50 |
CHIX |
| 09:19:07 |
43 |
163.50 |
CHIX |
| 09:19:07 |
464 |
163.50 |
CHIX |
| 09:19:07 |
339 |
163.50 |
XLON |
| 09:19:24 |
27 |
163.50 |
CHIX |
| 09:19:24 |
264 |
163.50 |
Aquis |
| 09:19:24 |
791 |
163.50 |
XLON |
| 09:19:24 |
200 |
163.50 |
Aquis |
| 09:19:24 |
325 |
163.50 |
CHIX |
| 09:19:24 |
1245 |
163.50 |
CHIX |
| 09:19:55 |
1590 |
163.50 |
CHIX |
| 09:19:55 |
7 |
163.50 |
CHIX |
| 09:19:55 |
113 |
163.50 |
CHIX |
| 09:19:55 |
803 |
163.50 |
XLON |
| 09:20:46 |
1377 |
163.50 |
CHIX |
| 09:20:46 |
226 |
163.50 |
XLON |
| 09:20:48 |
220 |
163.50 |
CHIX |
| 09:20:48 |
113 |
163.50 |
CHIX |
| 09:20:48 |
1250 |
163.50 |
Aquis |
| 09:20:48 |
5 |
163.50 |
XLON |
| 09:20:48 |
92 |
163.50 |
CHIX |
| 09:20:48 |
800 |
163.50 |
XLON |
| 09:20:50 |
964 |
163.50 |
CHIX |
| 09:20:50 |
21 |
163.50 |
CHIX |
| 09:20:52 |
633 |
163.50 |
CHIX |
| 09:20:52 |
211 |
163.50 |
Aquis |
| 09:20:55 |
207 |
163.50 |
CHIX |
| 09:20:55 |
1390 |
163.50 |
CHIX |
| 09:20:55 |
3 |
163.50 |
XLON |
| 09:21:12 |
1033 |
163.50 |
CHIX |
| 09:21:12 |
564 |
163.50 |
CHIX |
| 09:41:42 |
1597 |
163.40 |
CHIX |
| 09:49:01 |
226 |
163.30 |
Aquis |
| 09:49:01 |
113 |
163.30 |
TRQX |
| 09:49:01 |
113 |
163.30 |
CHIX |
| 09:49:01 |
803 |
163.30 |
XLON |
| 09:49:01 |
1255 |
163.30 |
XLON |
| 09:49:01 |
1255 |
163.30 |
XLON |
| 09:49:01 |
1255 |
163.30 |
XLON |
| 09:49:01 |
1255 |
163.30 |
XLON |
| 09:49:01 |
1597 |
163.20 |
CHIX |
| 09:49:02 |
1 |
163.30 |
XLON |
| 09:49:02 |
1254 |
163.30 |
XLON |
| 09:49:02 |
299 |
163.30 |
CHIX |
| 09:49:02 |
339 |
163.30 |
Aquis |
| 09:49:02 |
1597 |
163.30 |
CHIX |
| 09:49:02 |
615 |
163.30 |
XLON |
| 09:49:03 |
2 |
163.30 |
XLON |
| 09:49:06 |
533 |
163.30 |
CHIX |
| 09:49:06 |
113 |
163.30 |
CHIX |
| 09:50:42 |
422 |
163.30 |
CHIX |
| 10:00:03 |
441 |
163.40 |
CHIX |
| 10:00:06 |
368 |
163.40 |
CHIX |
| 10:00:09 |
788 |
163.40 |
CHIX |
| 10:14:04 |
1597 |
163.30 |
CHIX |
| 10:18:45 |
1597 |
163.10 |
CHIX |
| 10:19:16 |
551 |
162.80 |
CHIX |
| 10:19:26 |
380 |
162.80 |
CHIX |
| 10:39:11 |
226 |
163.00 |
BATE |
| 10:39:11 |
113 |
163.00 |
CHIX |
| 10:39:11 |
635 |
163.00 |
XLON |
| 10:39:11 |
226 |
163.00 |
BATE |
| 10:39:11 |
69 |
163.00 |
CHIX |
| 10:39:11 |
44 |
163.00 |
CHIX |
| 10:39:11 |
635 |
163.00 |
XLON |
| 10:39:11 |
38 |
163.00 |
Aquis |
| 10:39:11 |
39 |
163.00 |
Aquis |
| 10:39:11 |
23 |
163.00 |
TRQX |
| 10:39:11 |
36 |
163.00 |
Aquis |
| 10:39:11 |
113 |
163.00 |
CHIX |
| 10:39:11 |
90 |
163.00 |
TRQX |
| 10:39:11 |
113 |
163.00 |
BATE |
| 10:39:11 |
326 |
163.00 |
XLON |
| 10:39:11 |
196 |
163.00 |
XLON |
| 10:39:11 |
226 |
163.00 |
BATE |
| 10:39:11 |
113 |
163.00 |
CHIX |
| 10:39:11 |
300 |
163.00 |
XLON |
| 10:39:11 |
300 |
163.00 |
XLON |
| 10:39:11 |
35 |
163.00 |
XLON |
| 10:39:11 |
113 |
163.00 |
Aquis |
| 10:39:11 |
113 |
163.00 |
CHIX |
| 10:39:11 |
113 |
163.00 |
BATE |
| 10:39:11 |
113 |
163.00 |
TRQX |
| 10:39:11 |
522 |
163.00 |
XLON |
| 10:39:11 |
200 |
163.00 |
XLON |
| 10:39:11 |
435 |
163.00 |
XLON |
| 10:39:12 |
113 |
163.00 |
BATE |
| 10:39:12 |
113 |
163.00 |
CHIX |
| 10:39:12 |
113 |
163.00 |
TRQX |
| 10:39:12 |
113 |
163.00 |
Aquis |
| 10:39:12 |
113 |
163.00 |
CHIX |
| 10:39:12 |
113 |
163.00 |
TRQX |
| 10:39:12 |
113 |
163.00 |
BATE |
| 10:39:12 |
522 |
163.00 |
XLON |
| 10:39:13 |
226 |
163.00 |
BATE |
| 10:39:13 |
113 |
163.00 |
CHIX |
| 10:39:13 |
635 |
163.00 |
XLON |
| 10:39:15 |
113 |
163.00 |
Aquis |
| 10:39:15 |
113 |
163.00 |
TRQX |
| 10:39:15 |
113 |
163.00 |
BATE |
| 10:39:15 |
113 |
163.00 |
CHIX |
| 10:39:15 |
522 |
163.00 |
XLON |
| 10:39:16 |
113 |
163.00 |
CHIX |
| 10:39:17 |
113 |
163.00 |
Aquis |
| 10:39:17 |
113 |
163.00 |
BATE |
| 10:39:17 |
113 |
163.00 |
TRQX |
| 10:39:17 |
522 |
163.00 |
XLON |
| 10:39:17 |
339 |
163.00 |
CHIX |
| 10:39:17 |
635 |
163.00 |
XLON |
| 10:39:18 |
180 |
163.00 |
CHIX |
| 10:39:18 |
159 |
163.00 |
CHIX |
| 10:39:18 |
635 |
163.00 |
XLON |
| 10:39:18 |
339 |
163.00 |
CHIX |
| 10:39:18 |
635 |
163.00 |
XLON |
| 10:39:19 |
339 |
163.00 |
CHIX |
| 10:39:22 |
409 |
163.00 |
CHIX |
| 10:39:22 |
226 |
163.00 |
XLON |
| 10:39:22 |
339 |
163.00 |
CHIX |
| 10:39:23 |
635 |
163.00 |
XLON |
| 10:39:23 |
113 |
163.00 |
CHIX |
| 10:39:23 |
113 |
163.00 |
Aquis |
| 10:39:23 |
113 |
163.00 |
BATE |
| 10:39:23 |
113 |
163.00 |
TRQX |
| 10:39:23 |
522 |
163.00 |
XLON |
| 10:39:26 |
248 |
163.00 |
CHIX |
| 10:39:26 |
635 |
163.00 |
XLON |
| 10:39:26 |
91 |
163.00 |
CHIX |
| 10:39:26 |
339 |
163.00 |
CHIX |
| 10:39:26 |
635 |
163.00 |
XLON |
| 10:39:26 |
226 |
163.00 |
Aquis |
| 10:39:26 |
113 |
163.00 |
CHIX |
| 10:39:30 |
452 |
163.00 |
XLON |
| 11:10:52 |
1597 |
163.40 |
CHIX |
| 11:46:33 |
1597 |
163.20 |
CHIX |
| 11:46:35 |
1597 |
163.10 |
XLON |
| 11:46:39 |
803 |
163.10 |
CHIX |
| 11:46:39 |
794 |
163.10 |
CHIX |
| 11:47:58 |
396 |
163.10 |
CHIX |
| 12:01:25 |
1597 |
163.20 |
CHIX |
| 12:02:04 |
300 |
163.20 |
CHIX |
| 12:02:27 |
1297 |
163.20 |
CHIX |
| 12:16:45 |
984 |
163.00 |
CHIX |
| 12:24:16 |
1597 |
163.20 |
CHIX |
| 12:24:17 |
375 |
163.30 |
XLON |
| 12:24:17 |
1200 |
163.30 |
CHIX |
| 12:24:17 |
22 |
163.30 |
CHIX |
| 12:39:12 |
1597 |
163.20 |
CHIX |
| 12:39:14 |
249 |
163.10 |
CHIX |
| 12:39:14 |
1348 |
163.10 |
CHIX |
| 12:39:20 |
1597 |
163.00 |
CHIX |
| 12:39:20 |
183 |
163.00 |
XLON |
| 13:03:45 |
1597 |
163.20 |
CHIX |
| 13:10:37 |
435 |
163.50 |
CHIX |
| 13:18:45 |
1597 |
163.60 |
CHIX |
| 13:25:24 |
1325 |
163.60 |
CHIX |
| 13:59:59 |
852 |
163.90 |
CHIX |
| 13:59:59 |
251 |
163.90 |
CHIX |
| 13:59:59 |
300 |
163.90 |
CHIX |
| 13:59:59 |
194 |
163.90 |
CHIX |
| 14:15:09 |
1200 |
163.90 |
XLON |
| 14:15:09 |
397 |
163.90 |
XLON |
| 14:16:38 |
1597 |
163.80 |
CHIX |
| 14:17:01 |
583 |
163.80 |
CHIX |
| 14:17:01 |
1014 |
163.80 |
CHIX |
| 14:37:32 |
1597 |
163.70 |
CHIX |
| 14:48:24 |
1597 |
163.60 |
CHIX |
| 14:48:30 |
1597 |
163.50 |
BATE |
| 14:48:34 |
626 |
163.40 |
CHIX |
| 14:48:36 |
491 |
163.40 |
CHIX |
| 14:48:45 |
480 |
163.40 |
CHIX |
| 15:04:50 |
863 |
163.40 |
CHIX |
| 15:04:50 |
734 |
163.40 |
CHIX |
| 15:11:17 |
739 |
163.10 |
CHIX |
| 15:14:28 |
1243 |
163.20 |
XLON |
| 15:16:24 |
339 |
163.60 |
Aquis |
| 15:16:24 |
113 |
163.60 |
TRQX |
| 15:16:24 |
95 |
163.60 |
BATE |
| 15:16:24 |
18 |
163.60 |
BATE |
| 15:16:24 |
113 |
163.60 |
CHIX |
| 15:16:24 |
300 |
163.60 |
XLON |
| 15:16:24 |
1022 |
163.60 |
XLON |
| 15:16:24 |
339 |
163.60 |
Aquis |
| 15:16:34 |
133 |
163.60 |
CHIX |
| 15:16:34 |
1464 |
163.60 |
CHIX |
| 15:16:34 |
113 |
163.60 |
TRQX |
| 15:16:34 |
113 |
163.60 |
CHIX |
| 15:16:34 |
418 |
163.60 |
Aquis |
| 15:16:34 |
113 |
163.60 |
BATE |
| 15:16:34 |
231 |
163.60 |
XLON |
| 15:16:34 |
673 |
163.60 |
XLON |
| 15:16:39 |
430 |
163.60 |
CHIX |
| 15:16:39 |
113 |
163.60 |
CHIX |
| 15:16:42 |
870 |
163.60 |
CHIX |
| 15:16:53 |
297 |
163.60 |
CHIX |
| 15:16:53 |
113 |
163.60 |
TRQX |
| 15:16:53 |
265 |
163.60 |
XLON |
| 15:16:53 |
865 |
163.60 |
XLON |
| 15:16:53 |
113 |
163.60 |
BATE |
| 15:16:53 |
339 |
163.60 |
Aquis |
| 15:16:53 |
192 |
163.60 |
CHIX |
| 15:16:53 |
1322 |
163.60 |
XLON |
| 15:22:40 |
1597 |
163.60 |
CHIX |
| 15:29:09 |
905 |
163.50 |
CHIX |
| 15:29:28 |
692 |
163.50 |
CHIX |
| 15:29:52 |
1597 |
163.50 |
CHIX |
| 15:30:26 |
113 |
163.60 |
BATE |
| 15:30:26 |
113 |
163.60 |
CHIX |
| 15:30:26 |
113 |
163.60 |
Aquis |
| 15:30:26 |
113 |
163.60 |
TRQX |
| 15:30:26 |
548 |
163.60 |
XLON |
| 15:30:27 |
113 |
163.60 |
BATE |
| 15:30:27 |
113 |
163.60 |
Aquis |
| 15:30:27 |
113 |
163.60 |
CHIX |
| 15:30:27 |
356 |
163.60 |
XLON |
| 15:30:27 |
192 |
163.60 |
XLON |
| 15:30:27 |
113 |
163.60 |
TRQX |
| 15:30:27 |
113 |
163.60 |
CHIX |
| 15:30:27 |
548 |
163.60 |
XLON |
| 15:30:27 |
113 |
163.60 |
Aquis |
| 15:30:27 |
113 |
163.60 |
BATE |
| 15:30:27 |
113 |
163.60 |
TRQX |
| 15:30:27 |
113 |
163.60 |
Aquis |
| 15:30:27 |
113 |
163.60 |
CHIX |
| 15:30:27 |
113 |
163.60 |
TRQX |
| 15:30:27 |
113 |
163.60 |
BATE |
| 15:30:27 |
548 |
163.60 |
XLON |
| 15:30:28 |
113 |
163.60 |
BATE |
| 15:30:28 |
300 |
163.60 |
XLON |
| 15:30:28 |
248 |
163.60 |
XLON |
| 15:30:28 |
113 |
163.60 |
TRQX |
| 15:30:28 |
113 |
163.60 |
Aquis |
| 15:30:28 |
113 |
163.60 |
CHIX |
| 15:30:29 |
113 |
163.60 |
Aquis |
| 15:30:29 |
113 |
163.60 |
BATE |
| 15:30:29 |
113 |
163.60 |
CHIX |
| 15:30:29 |
510 |
163.60 |
XLON |
| 15:30:29 |
38 |
163.60 |
XLON |
| 15:30:29 |
93 |
163.60 |
TRQX |
| 15:30:29 |
20 |
163.60 |
TRQX |
| 15:32:26 |
1530 |
163.60 |
CHIX |
| 15:32:26 |
67 |
163.60 |
CHIX |
| 15:41:47 |
1022 |
163.40 |
CHIX |
| 15:41:47 |
575 |
163.40 |
CHIX |
| 15:41:54 |
782 |
163.20 |
CHIX |
| 15:42:18 |
451 |
163.30 |
CHIX |
| 15:42:18 |
966 |
163.30 |
CHIX |
| 15:47:02 |
819 |
163.40 |
CHIX |
| 15:47:02 |
1017 |
163.40 |
BATE |
| 15:47:02 |
3164 |
163.40 |
XLON |
| 15:47:03 |
339 |
163.40 |
BATE |
| 15:47:03 |
367 |
163.40 |
CHIX |
| 15:47:06 |
339 |
163.40 |
TRQX |
| 15:47:06 |
204 |
163.40 |
XLON |
| 15:47:06 |
791 |
163.40 |
Aquis |
| 15:47:06 |
1770 |
163.40 |
XLON |
| 15:47:06 |
1190 |
163.40 |
XLON |
| 15:47:07 |
791 |
163.40 |
Aquis |
| 15:47:07 |
339 |
163.40 |
BATE |
| 15:47:07 |
184 |
163.40 |
CHIX |
| 15:47:07 |
183 |
163.40 |
CHIX |
| 15:47:07 |
55 |
163.40 |
TRQX |
| 15:47:07 |
284 |
163.40 |
TRQX |
| 15:47:07 |
522 |
163.40 |
XLON |
| 15:47:07 |
2642 |
163.40 |
XLON |
| 15:47:07 |
300 |
163.40 |
Aquis |
| 15:47:07 |
300 |
163.40 |
Aquis |
| 15:47:07 |
339 |
163.40 |
TRQX |
| 15:47:07 |
191 |
163.40 |
Aquis |
| 15:47:07 |
339 |
163.40 |
BATE |
| 15:47:07 |
300 |
163.40 |
CHIX |
| 15:47:07 |
67 |
163.40 |
CHIX |
| 15:47:07 |
3164 |
163.40 |
XLON |
| 15:47:07 |
791 |
163.40 |
Aquis |
| 15:47:07 |
339 |
163.40 |
TRQX |
| 15:47:07 |
339 |
163.40 |
BATE |
| 15:47:07 |
177 |
163.40 |
CHIX |
| 15:47:07 |
3164 |
163.40 |
XLON |
| 15:47:07 |
190 |
163.40 |
CHIX |
| 15:47:07 |
565 |
163.40 |
TRQX |
| 15:47:07 |
678 |
163.40 |
BATE |
| 15:47:07 |
497 |
163.40 |
CHIX |
| 15:47:07 |
627 |
163.40 |
XLON |
| 15:47:07 |
168 |
163.40 |
XLON |
| 15:47:07 |
67 |
163.40 |
XLON |
| 15:47:07 |
167 |
163.40 |
XLON |
| 15:47:09 |
96 |
163.40 |
CHIX |
| 15:47:09 |
2135 |
163.40 |
XLON |
| 15:47:10 |
417 |
163.40 |
TRQX |
| 15:47:10 |
87 |
163.40 |
TRQX |
| 15:47:10 |
754 |
163.40 |
XLON |
| 15:47:13 |
391 |
163.40 |
BATE |
| 15:50:57 |
339 |
163.50 |
BATE |
| 15:50:57 |
367 |
163.50 |
CHIX |
| 15:50:57 |
339 |
163.50 |
TRQX |
| 15:52:22 |
288 |
163.50 |
Aquis |
| 15:54:18 |
390 |
163.50 |
Aquis |
| 15:54:18 |
890 |
163.50 |
XLON |
| 15:54:18 |
1745 |
163.50 |
XLON |
| 15:54:18 |
190 |
163.50 |
XLON |
| 15:54:18 |
452 |
163.50 |
TRQX |
| 15:54:18 |
3164 |
163.50 |
XLON |
| 15:54:19 |
33 |
163.50 |
Aquis |
| 15:54:19 |
1548 |
163.50 |
Aquis |
| 15:54:19 |
255 |
163.50 |
Aquis |
| 15:54:19 |
339 |
163.50 |
TRQX |
| 15:54:19 |
339 |
163.50 |
BATE |
| 15:54:19 |
367 |
163.50 |
CHIX |
| 15:54:19 |
549 |
163.50 |
XLON |
| 15:54:19 |
2615 |
163.50 |
XLON |
| 15:54:19 |
112 |
163.50 |
Aquis |
| 15:54:20 |
83 |
163.50 |
Aquis |
| 15:54:20 |
81 |
163.50 |
Aquis |
| 15:54:20 |
515 |
163.50 |
Aquis |
| 15:54:21 |
339 |
163.50 |
TRQX |
| 15:54:21 |
339 |
163.50 |
BATE |
| 15:54:21 |
339 |
163.50 |
CHIX |
| 15:54:21 |
554 |
163.50 |
XLON |
| 15:54:22 |
1428 |
163.50 |
XLON |
| 15:54:22 |
1210 |
163.50 |
XLON |
| 15:54:22 |
791 |
163.50 |
Aquis |
| 15:54:22 |
339 |
163.50 |
TRQX |
| 15:54:22 |
339 |
163.50 |
BATE |
| 15:54:22 |
781 |
163.50 |
Aquis |
| 15:54:22 |
3164 |
163.50 |
XLON |
| 15:54:26 |
367 |
163.50 |
CHIX |
| 15:54:26 |
10 |
163.50 |
Aquis |
| 15:54:26 |
339 |
163.50 |
TRQX |
| 15:54:26 |
339 |
163.50 |
BATE |
| 15:54:30 |
800 |
163.50 |
XLON |
| 15:54:30 |
147 |
163.50 |
XLON |
| 15:54:31 |
410 |
163.50 |
Aquis |
| 15:54:58 |
339 |
163.50 |
CHIX |
| 15:55:17 |
367 |
163.50 |
CHIX |
| 15:55:17 |
1878 |
163.50 |
XLON |
| 15:55:17 |
268 |
163.50 |
Aquis |
| 15:55:17 |
113 |
163.50 |
TRQX |
| 15:55:17 |
364 |
163.50 |
XLON |
| 15:55:19 |
776 |
163.50 |
Aquis |
| 15:55:19 |
339 |
163.50 |
TRQX |
| 15:55:19 |
339 |
163.50 |
CHIX |
| 15:55:19 |
1813 |
163.50 |
XLON |
| 15:55:19 |
339 |
163.50 |
BATE |
| 15:55:19 |
15 |
163.50 |
Aquis |
| 15:55:19 |
1015 |
163.50 |
XLON |
| 15:55:19 |
3192 |
163.50 |
XLON |
| 15:55:22 |
1808 |
163.50 |
XLON |
| 15:55:22 |
791 |
163.50 |
Aquis |
| 15:55:22 |
339 |
163.50 |
TRQX |
| 15:55:22 |
300 |
163.50 |
BATE |
| 15:55:22 |
39 |
163.50 |
BATE |
| 15:55:22 |
339 |
163.50 |
CHIX |
| 15:56:21 |
881 |
163.50 |
CHIX |
| 15:56:24 |
716 |
163.50 |
CHIX |
| 15:56:31 |
1597 |
163.40 |
CHIX |
| 15:57:03 |
1019 |
163.40 |
CHIX |
| 15:57:03 |
578 |
163.40 |
CHIX |
| 15:57:05 |
45 |
163.40 |
CHIX |
| 15:57:09 |
199 |
163.40 |
CHIX |
| 15:57:28 |
124 |
163.40 |
CHIX |
| 15:58:07 |
300 |
163.40 |
CHIX |
| 15:58:07 |
300 |
163.40 |
CHIX |
| 15:58:07 |
629 |
163.40 |
CHIX |
| 16:00:44 |
1597 |
163.30 |
CHIX |
| 16:01:15 |
339 |
163.20 |
Aquis |
| 16:01:15 |
226 |
163.20 |
BATE |
| 16:01:15 |
330 |
163.20 |
CHIX |
| 16:01:15 |
1500 |
163.20 |
XLON |
| 16:01:15 |
11 |
163.20 |
XLON |
| 16:01:15 |
71 |
163.20 |
XLON |
| 16:01:15 |
300 |
163.20 |
Aquis |
| 16:01:15 |
570 |
163.20 |
XLON |
| 16:01:18 |
226 |
163.20 |
BATE |
| 16:01:18 |
121 |
163.20 |
XLON |
| 16:01:18 |
536 |
163.20 |
XLON |
| 16:01:18 |
39 |
163.20 |
Aquis |
| 16:01:18 |
126 |
163.20 |
CHIX |
| 16:01:18 |
355 |
163.20 |
XLON |
| 16:01:20 |
204 |
163.20 |
CHIX |
| 16:01:22 |
175 |
163.20 |
Aquis |
| 16:01:38 |
226 |
163.20 |
BATE |
| 16:01:38 |
330 |
163.20 |
CHIX |
| 16:01:38 |
804 |
163.20 |
XLON |
| 16:01:38 |
778 |
163.20 |
XLON |
| 16:01:39 |
164 |
163.20 |
Aquis |
| 16:03:00 |
218 |
163.20 |
BATE |
| 16:04:52 |
65 |
163.30 |
XLON |
| 16:04:52 |
679 |
163.30 |
XLON |
| 16:04:52 |
679 |
163.30 |
XLON |
| 16:04:52 |
679 |
163.30 |
XLON |
| 16:04:52 |
375 |
163.30 |
XLON |
| 16:04:53 |
304 |
163.30 |
XLON |
| 16:04:53 |
920 |
163.30 |
XLON |
| 16:04:53 |
679 |
163.30 |
XLON |
| 16:04:53 |
574 |
163.30 |
XLON |
| 16:04:53 |
105 |
163.30 |
XLON |
| 16:04:53 |
679 |
163.30 |
XLON |
| 16:04:53 |
679 |
163.30 |
XLON |
| 16:04:53 |
679 |
163.30 |
XLON |
| 16:04:53 |
335 |
163.30 |
XLON |
| 16:04:53 |
344 |
163.30 |
XLON |
| 16:04:53 |
679 |
163.30 |
XLON |
| 16:04:53 |
920 |
163.30 |
XLON |
| 16:04:53 |
534 |
163.30 |
XLON |
| 16:04:53 |
48 |
163.30 |
TRQX |
| 16:04:53 |
48 |
163.30 |
Aquis |
| 16:04:53 |
54 |
163.30 |
BATE |
| 16:04:53 |
192 |
163.30 |
CHIX |
| 16:04:53 |
687 |
163.30 |
XLON |
| 16:04:53 |
687 |
163.30 |
XLON |
| 16:04:53 |
687 |
163.30 |
XLON |
| 16:04:53 |
74 |
163.30 |
XLON |
| 16:04:53 |
613 |
163.30 |
XLON |
| 16:04:53 |
679 |
163.30 |
XLON |
| 16:04:53 |
754 |
163.30 |
XLON |
| 16:04:53 |
391 |
163.30 |
XLON |
| 16:04:53 |
40 |
163.30 |
XLON |
| 16:04:53 |
113 |
163.30 |
BATE |
| 16:04:57 |
113 |
163.30 |
TRQX |
| 16:04:57 |
113 |
163.30 |
CHIX |
| 16:04:57 |
217 |
163.30 |
BATE |
| 16:04:57 |
300 |
163.30 |
Aquis |
| 16:04:57 |
152 |
163.30 |
Aquis |
| 16:04:57 |
781 |
163.30 |
XLON |
| 16:04:57 |
688 |
163.30 |
XLON |
| 16:05:02 |
113 |
163.30 |
TRQX |
| 16:05:02 |
113 |
163.30 |
CHIX |
| 16:05:02 |
113 |
163.30 |
BATE |
| 16:05:02 |
648 |
163.30 |
XLON |
| 16:05:02 |
1038 |
163.30 |
XLON |
| 16:05:04 |
31 |
163.30 |
Aquis |
| 16:05:04 |
421 |
163.30 |
Aquis |
| 16:05:06 |
452 |
163.30 |
Aquis |
| 16:05:06 |
102 |
163.30 |
BATE |
| 16:05:06 |
113 |
163.30 |
CHIX |
| 16:05:07 |
113 |
163.30 |
TRQX |
| 16:05:07 |
570 |
163.30 |
XLON |
| 16:05:07 |
276 |
163.30 |
XLON |
| 16:05:07 |
533 |
163.30 |
XLON |
| 16:05:07 |
307 |
163.30 |
XLON |
| 16:05:07 |
11 |
163.30 |
BATE |
| 16:05:07 |
424 |
163.30 |
Aquis |
| 16:05:07 |
28 |
163.30 |
Aquis |
| 16:05:07 |
113 |
163.30 |
BATE |
| 16:05:07 |
113 |
163.30 |
TRQX |
| 16:05:07 |
113 |
163.30 |
CHIX |
| 16:05:07 |
165 |
163.30 |
XLON |
| 16:05:09 |
1019 |
163.30 |
XLON |
| 16:05:09 |
502 |
163.30 |
XLON |
| 16:05:12 |
452 |
163.30 |
Aquis |
| 16:05:12 |
113 |
163.30 |
CHIX |
| 16:05:12 |
113 |
163.30 |
BATE |
| 16:05:12 |
337 |
163.30 |
XLON |
| 16:05:12 |
79 |
163.30 |
TRQX |
| 16:05:12 |
1349 |
163.30 |
XLON |
| 16:05:12 |
34 |
163.30 |
TRQX |
| 16:05:12 |
306 |
163.30 |
Aquis |
| 16:05:12 |
146 |
163.30 |
Aquis |
| 16:05:12 |
64 |
163.30 |
TRQX |
| 16:05:12 |
113 |
163.30 |
BATE |
| 16:05:12 |
113 |
163.30 |
CHIX |
| 16:05:12 |
113 |
163.30 |
XLON |
| 16:05:13 |
32 |
163.30 |
TRQX |
| 16:05:13 |
17 |
163.30 |
TRQX |
| 16:05:13 |
1573 |
163.30 |
XLON |
| 16:05:15 |
574 |
163.30 |
XLON |
| 16:05:15 |
438 |
163.30 |
XLON |
| 16:05:15 |
674 |
163.30 |
XLON |
| 16:05:15 |
113 |
163.30 |
TRQX |
| 16:05:15 |
113 |
163.30 |
CHIX |
| 16:05:15 |
452 |
163.30 |
Aquis |
| 16:05:15 |
113 |
163.30 |
BATE |
| 16:05:15 |
452 |
163.30 |
Aquis |
| 16:05:15 |
113 |
163.30 |
BATE |
| 16:05:15 |
80 |
163.30 |
TRQX |
| 16:05:23 |
113 |
163.30 |
CHIX |
| 16:05:23 |
217 |
163.30 |
BATE |
| 16:05:23 |
553 |
163.30 |
XLON |
| 16:05:23 |
33 |
163.30 |
TRQX |
| 16:05:23 |
377 |
163.30 |
XLON |
| 16:05:23 |
539 |
163.30 |
XLON |
| 16:05:28 |
1686 |
163.30 |
XLON |
| 16:05:29 |
374 |
163.30 |
Aquis |
| 16:05:29 |
78 |
163.30 |
Aquis |
| 16:05:29 |
113 |
163.30 |
BATE |
| 16:05:29 |
113 |
163.30 |
CHIX |
| 16:05:29 |
113 |
163.30 |
TRQX |
| 16:05:29 |
452 |
163.30 |
Aquis |
| 16:05:29 |
113 |
163.30 |
CHIX |
| 16:05:29 |
113 |
163.30 |
TRQX |
| 16:05:29 |
113 |
163.30 |
BATE |
| 16:05:29 |
1686 |
163.30 |
XLON |
| 16:05:29 |
1686 |
163.30 |
XLON |
| 16:05:29 |
459 |
163.30 |
XLON |
| 16:05:29 |
332 |
163.30 |
XLON |
| 16:05:29 |
511 |
163.30 |
XLON |
| 16:05:29 |
843 |
163.30 |
XLON |
| 16:05:29 |
843 |
163.30 |
XLON |
| 16:05:29 |
280 |
163.30 |
XLON |
| 16:05:30 |
973 |
163.30 |
XLON |
| 16:05:30 |
1504 |
163.30 |
XLON |
| 16:05:30 |
241 |
163.30 |
XLON |
| 16:05:30 |
2236 |
163.30 |
XLON |
| 16:05:30 |
1250 |
163.30 |
Aquis |
| 16:05:30 |
105 |
163.30 |
XLON |
