t
| Date | 4 Apr 2024 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202404040200PR_NEWS_UKDISCLO_0012.html |
Disseminated via PRN on 4 April 2024
PR Newswire
LONDON, United Kingdom, April 04
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 |
03 April 2024 |
| Number of ordinary shares purchased |
188,474 |
| Weighted average price paid (p) |
178.70 |
| Highest price paid (p) |
179.50 |
| Lowest price paid (p) |
178.00 |
Following the above purchase, FirstGroup holds 111,254,980 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 639,440,035. 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 03 April 2024 is 639,440,035. 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 |
178.70 |
82,467 |
| BATE |
178.63 |
7,473 |
| CHIX |
178.70 |
83,080 |
| TRQX |
178.75 |
3,805 |
| Aquis |
178.68 |
11,649 |
Individual transactions:
| Transaction Time |
Volume |
Price (GBp) |
Platform |
| 08:32:28 |
2004 |
179.50 |
CHIX |
| 08:40:30 |
442 |
179.00 |
TRQX |
| 08:40:30 |
805 |
179.00 |
XLON |
| 08:40:30 |
70 |
179.00 |
Aquis |
| 08:40:30 |
91 |
179.00 |
Aquis |
| 08:40:30 |
161 |
179.00 |
TRQX |
| 08:40:30 |
161 |
179.00 |
BATE |
| 08:40:30 |
161 |
179.00 |
CHIX |
| 08:40:30 |
603 |
179.00 |
XLON |
| 08:40:31 |
161 |
179.00 |
Aquis |
| 08:40:31 |
161 |
179.00 |
TRQX |
| 08:40:31 |
161 |
179.00 |
BATE |
| 08:40:31 |
161 |
179.00 |
CHIX |
| 08:40:31 |
603 |
179.00 |
XLON |
| 08:40:31 |
161 |
179.00 |
Aquis |
| 08:40:31 |
161 |
179.00 |
TRQX |
| 08:40:31 |
161 |
179.00 |
BATE |
| 08:40:31 |
161 |
179.00 |
CHIX |
| 08:40:31 |
603 |
179.00 |
XLON |
| 08:40:31 |
67 |
179.00 |
Aquis |
| 08:40:31 |
46 |
179.00 |
TRQX |
| 08:40:31 |
115 |
179.00 |
TRQX |
| 08:40:31 |
161 |
179.00 |
BATE |
| 08:40:31 |
161 |
179.00 |
CHIX |
| 08:40:31 |
52 |
179.00 |
Aquis |
| 08:40:31 |
42 |
179.00 |
Aquis |
| 08:40:31 |
603 |
179.00 |
XLON |
| 08:40:31 |
109 |
179.00 |
Aquis |
| 08:40:31 |
52 |
179.00 |
Aquis |
| 08:40:31 |
161 |
179.00 |
TRQX |
| 08:40:31 |
161 |
179.00 |
BATE |
| 08:40:31 |
161 |
179.00 |
CHIX |
| 08:40:31 |
603 |
179.00 |
XLON |
| 08:40:31 |
161 |
179.00 |
BATE |
| 08:40:31 |
161 |
179.00 |
CHIX |
| 08:40:31 |
925 |
179.00 |
XLON |
| 08:40:31 |
161 |
179.00 |
BATE |
| 08:40:31 |
161 |
179.00 |
TRQX |
| 08:40:31 |
161 |
179.00 |
CHIX |
| 08:40:31 |
85 |
179.00 |
Aquis |
| 08:40:31 |
603 |
179.00 |
XLON |
| 08:40:32 |
2 |
179.00 |
Aquis |
| 08:41:23 |
74 |
179.00 |
XLON |
| 08:41:24 |
98 |
179.00 |
XLON |
| 08:41:24 |
707 |
179.00 |
XLON |
| 08:41:24 |
341 |
179.00 |
CHIX |
| 08:41:28 |
101 |
179.00 |
CHIX |
| 08:41:28 |
82 |
179.00 |
XLON |
| 08:41:28 |
82 |
179.00 |
XLON |
| 08:41:28 |
1083 |
179.00 |
XLON |
| 08:41:28 |
217 |
179.00 |
Aquis |
| 08:41:28 |
82 |
179.00 |
XLON |
| 08:41:28 |
82 |
179.00 |
XLON |
| 08:41:28 |
470 |
179.00 |
XLON |
| 08:41:28 |
235 |
179.00 |
CHIX |
| 08:41:28 |
161 |
179.00 |
XLON |
| 08:41:28 |
442 |
179.00 |
CHIX |
| 08:41:28 |
658 |
179.00 |
XLON |
| 08:41:34 |
88 |
179.00 |
CHIX |
| 08:42:17 |
59 |
179.00 |
CHIX |
| 08:42:17 |
448 |
179.00 |
XLON |
| 08:42:17 |
29 |
179.00 |
XLON |
| 08:42:17 |
53 |
179.00 |
XLON |
| 08:42:17 |
82 |
179.00 |
XLON |
| 08:42:17 |
82 |
179.00 |
XLON |
| 08:42:17 |
225 |
179.00 |
XLON |
| 08:42:17 |
886 |
179.00 |
XLON |
| 08:42:17 |
136 |
179.00 |
XLON |
| 08:42:17 |
106 |
179.00 |
Aquis |
| 08:42:17 |
217 |
179.00 |
CHIX |
| 08:42:17 |
760 |
179.00 |
XLON |
| 08:42:17 |
82 |
179.00 |
XLON |
| 08:42:17 |
82 |
179.00 |
XLON |
| 08:42:17 |
217 |
179.00 |
Aquis |
| 08:42:17 |
732 |
179.00 |
CHIX |
| 08:42:17 |
217 |
179.00 |
CHIX |
| 08:42:17 |
81 |
179.00 |
XLON |
| 08:42:17 |
635 |
178.90 |
XLON |
| 08:42:17 |
82 |
178.90 |
XLON |
| 08:42:17 |
82 |
178.90 |
XLON |
| 08:42:17 |
886 |
178.90 |
XLON |
| 08:42:17 |
197 |
178.90 |
XLON |
| 08:42:17 |
441 |
178.90 |
CHIX |
| 08:42:17 |
217 |
178.90 |
CHIX |
| 08:42:17 |
82 |
178.90 |
XLON |
| 08:42:17 |
448 |
178.90 |
XLON |
| 08:42:17 |
59 |
178.90 |
XLON |
| 08:42:17 |
23 |
178.90 |
XLON |
| 08:42:17 |
448 |
178.90 |
XLON |
| 08:42:17 |
82 |
178.90 |
XLON |
| 08:42:17 |
448 |
178.80 |
XLON |
| 08:42:17 |
82 |
178.80 |
XLON |
| 08:42:17 |
82 |
178.80 |
XLON |
| 08:42:18 |
1 |
179.00 |
XLON |
| 08:42:18 |
82 |
179.00 |
XLON |
| 08:42:18 |
161 |
179.00 |
Aquis |
| 08:42:18 |
161 |
179.00 |
Aquis |
| 08:42:18 |
161 |
179.00 |
CHIX |
| 08:42:18 |
681 |
179.00 |
XLON |
| 08:42:18 |
217 |
179.00 |
Aquis |
| 08:42:18 |
448 |
179.00 |
XLON |
| 08:42:18 |
82 |
179.00 |
XLON |
| 08:42:18 |
82 |
179.00 |
XLON |
| 08:42:18 |
418 |
179.00 |
XLON |
| 08:42:18 |
201 |
179.00 |
TRQX |
| 08:42:18 |
217 |
179.00 |
CHIX |
| 08:42:18 |
448 |
179.00 |
XLON |
| 08:42:18 |
82 |
179.00 |
XLON |
| 08:42:18 |
82 |
179.00 |
XLON |
| 08:42:18 |
217 |
179.00 |
XLON |
| 08:42:18 |
51 |
179.00 |
Aquis |
| 08:42:18 |
217 |
179.00 |
Aquis |
| 08:42:18 |
217 |
179.00 |
CHIX |
| 08:42:18 |
98 |
179.00 |
BATE |
| 08:42:18 |
26 |
179.00 |
XLON |
| 08:42:18 |
82 |
179.00 |
XLON |
| 08:42:18 |
448 |
179.00 |
XLON |
| 08:42:18 |
82 |
179.00 |
XLON |
| 08:43:04 |
26 |
179.00 |
XLON |
| 08:43:05 |
161 |
179.00 |
Aquis |
| 08:43:05 |
161 |
179.00 |
TRQX |
| 08:43:05 |
281 |
179.00 |
BATE |
| 08:43:05 |
161 |
179.00 |
CHIX |
| 08:43:05 |
483 |
179.00 |
XLON |
| 08:43:05 |
161 |
179.00 |
Aquis |
| 08:43:05 |
161 |
179.00 |
TRQX |
| 08:43:05 |
161 |
179.00 |
BATE |
| 08:43:05 |
281 |
179.00 |
CHIX |
| 08:43:05 |
483 |
179.00 |
XLON |
| 08:43:05 |
161 |
179.00 |
Aquis |
| 08:43:05 |
281 |
179.00 |
CHIX |
| 08:43:05 |
805 |
179.00 |
XLON |
| 08:43:05 |
281 |
179.00 |
CHIX |
| 08:43:05 |
161 |
179.00 |
Aquis |
| 08:43:05 |
805 |
179.00 |
XLON |
| 08:43:05 |
37 |
179.00 |
Aquis |
| 08:43:05 |
281 |
179.00 |
CHIX |
| 08:43:05 |
360 |
179.00 |
XLON |
| 08:43:05 |
445 |
179.00 |
XLON |
| 08:43:05 |
22 |
179.00 |
Aquis |
| 08:43:11 |
102 |
179.00 |
XLON |
| 08:43:11 |
948 |
179.00 |
XLON |
| 08:43:11 |
217 |
179.00 |
Aquis |
| 08:43:11 |
169 |
179.00 |
BATE |
| 08:43:11 |
82 |
179.00 |
XLON |
| 08:43:11 |
82 |
179.00 |
XLON |
| 08:43:11 |
480 |
179.00 |
XLON |
| 08:43:11 |
217 |
178.90 |
Aquis |
| 08:43:11 |
82 |
178.90 |
XLON |
| 08:43:13 |
217 |
179.00 |
XLON |
| 08:43:13 |
322 |
179.00 |
CHIX |
| 08:43:13 |
925 |
179.00 |
XLON |
| 08:43:13 |
120 |
179.00 |
Aquis |
| 08:43:13 |
119 |
179.00 |
XLON |
| 08:43:13 |
152 |
179.00 |
XLON |
| 08:43:13 |
212 |
179.00 |
XLON |
| 08:43:13 |
82 |
179.00 |
XLON |
| 08:43:13 |
480 |
179.00 |
XLON |
| 08:43:13 |
82 |
179.00 |
XLON |
| 08:43:14 |
161 |
179.00 |
CHIX |
| 08:43:14 |
925 |
179.00 |
XLON |
| 08:43:14 |
161 |
179.00 |
XLON |
| 08:43:14 |
217 |
179.00 |
Aquis |
| 08:43:14 |
319 |
179.00 |
XLON |
| 08:43:14 |
82 |
179.00 |
XLON |
| 08:43:14 |
82 |
179.00 |
XLON |
| 08:43:14 |
161 |
179.00 |
CHIX |
| 08:43:14 |
386 |
179.00 |
XLON |
| 08:43:14 |
480 |
179.00 |
XLON |
| 08:43:14 |
82 |
179.00 |
XLON |
| 08:43:14 |
82 |
179.00 |
XLON |
| 08:43:14 |
442 |
179.00 |
XLON |
| 08:43:14 |
161 |
179.00 |
CHIX |
| 08:43:14 |
925 |
179.00 |
XLON |
| 08:43:15 |
322 |
179.00 |
CHIX |
| 08:43:15 |
320 |
179.00 |
CHIX |
| 08:43:15 |
122 |
179.00 |
CHIX |
| 08:43:15 |
805 |
179.00 |
XLON |
| 08:43:15 |
927 |
179.00 |
CHIX |
| 08:43:22 |
320 |
179.00 |
XLON |
| 08:43:22 |
217 |
179.00 |
Aquis |
| 08:43:22 |
480 |
179.00 |
XLON |
| 08:43:22 |
82 |
179.00 |
XLON |
| 08:43:22 |
82 |
179.00 |
XLON |
| 08:43:22 |
386 |
179.00 |
XLON |
| 08:43:22 |
217 |
179.00 |
Aquis |
| 08:43:22 |
480 |
179.00 |
XLON |
| 08:43:22 |
82 |
179.00 |
XLON |
| 08:43:27 |
307 |
179.00 |
XLON |
| 08:43:27 |
73 |
179.00 |
Aquis |
| 08:43:27 |
88 |
179.00 |
Aquis |
| 08:43:28 |
1247 |
179.00 |
XLON |
| 08:43:28 |
1247 |
179.00 |
XLON |
| 09:06:52 |
1049 |
178.50 |
XLON |
| 09:06:52 |
98 |
178.50 |
XLON |
| 09:12:55 |
805 |
178.50 |
XLON |
| 09:15:52 |
50 |
178.50 |
XLON |
| 09:15:52 |
7 |
178.50 |
XLON |
| 09:15:52 |
285 |
178.50 |
XLON |
| 09:16:39 |
2004 |
178.50 |
CHIX |
| 09:16:39 |
322 |
178.50 |
Aquis |
| 09:16:39 |
161 |
178.50 |
CHIX |
| 09:16:39 |
257 |
178.50 |
XLON |
| 09:16:39 |
407 |
178.50 |
XLON |
| 09:16:39 |
161 |
178.50 |
Aquis |
| 09:16:39 |
161 |
178.50 |
TRQX |
| 09:16:39 |
161 |
178.50 |
BATE |
| 09:16:39 |
161 |
178.50 |
CHIX |
| 09:16:39 |
503 |
178.50 |
XLON |
| 09:16:39 |
503 |
178.50 |
Aquis |
| 09:16:39 |
644 |
178.50 |
XLON |
| 09:16:39 |
483 |
178.50 |
Aquis |
| 09:16:39 |
664 |
178.50 |
XLON |
| 09:16:39 |
132 |
178.50 |
XLON |
| 09:16:39 |
210 |
178.50 |
BATE |
| 09:16:39 |
161 |
178.50 |
CHIX |
| 09:16:39 |
483 |
178.50 |
XLON |
| 09:16:43 |
1750 |
178.50 |
CHIX |
| 09:16:43 |
254 |
178.50 |
CHIX |
| 09:16:43 |
1781 |
178.50 |
CHIX |
| 09:16:43 |
223 |
178.50 |
CHIX |
| 09:16:45 |
1553 |
178.50 |
CHIX |
| 09:16:45 |
451 |
178.50 |
CHIX |
| 09:16:45 |
161 |
178.50 |
XLON |
| 09:16:45 |
322 |
178.50 |
Aquis |
| 09:16:45 |
161 |
178.50 |
CHIX |
| 09:16:45 |
664 |
178.50 |
XLON |
| 09:16:46 |
161 |
178.50 |
CHIX |
| 09:16:46 |
161 |
178.50 |
BATE |
| 09:16:46 |
161 |
178.50 |
Aquis |
| 09:16:46 |
435 |
178.50 |
XLON |
| 09:16:46 |
229 |
178.50 |
XLON |
| 09:16:46 |
322 |
178.50 |
Aquis |
| 09:16:46 |
161 |
178.50 |
CHIX |
| 09:16:46 |
664 |
178.50 |
XLON |
| 09:16:46 |
161 |
178.50 |
CHIX |
| 09:16:46 |
322 |
178.50 |
Aquis |
| 09:16:46 |
664 |
178.50 |
XLON |
| 09:16:46 |
161 |
178.50 |
CHIX |
| 09:16:46 |
161 |
178.50 |
BATE |
| 09:16:47 |
161 |
178.50 |
Aquis |
| 09:16:47 |
664 |
178.50 |
XLON |
| 09:16:47 |
1147 |
178.50 |
XLON |
| 09:16:47 |
68 |
178.50 |
CHIX |
| 09:16:47 |
380 |
178.50 |
XLON |
| 09:16:48 |
96 |
178.50 |
BATE |
| 09:16:48 |
284 |
178.50 |
XLON |
| 09:17:00 |
161 |
178.50 |
XLON |
| 09:17:03 |
158 |
178.50 |
XLON |
| 09:17:03 |
1147 |
178.50 |
XLON |
| 09:17:03 |
1147 |
178.50 |
XLON |
| 09:17:03 |
1128 |
178.50 |
XLON |
| 09:17:03 |
19 |
178.50 |
XLON |
| 09:17:03 |
332 |
178.50 |
XLON |
| 09:17:03 |
815 |
178.50 |
XLON |
| 09:17:03 |
483 |
178.50 |
Aquis |
| 09:17:36 |
1645 |
178.50 |
CHIX |
| 09:17:36 |
359 |
178.50 |
CHIX |
| 09:33:47 |
422 |
178.50 |
XLON |
| 09:33:47 |
1522 |
178.50 |
CHIX |
| 09:33:50 |
482 |
178.50 |
CHIX |
| 09:33:50 |
161 |
178.50 |
CHIX |
| 09:33:54 |
287 |
178.60 |
CHIX |
| 09:33:59 |
1314 |
178.60 |
CHIX |
| 09:33:59 |
272 |
178.60 |
CHIX |
| 09:33:59 |
41 |
178.60 |
CHIX |
| 09:42:47 |
2004 |
179.00 |
CHIX |
| 09:43:30 |
2004 |
178.90 |
CHIX |
| 10:52:19 |
161 |
178.00 |
Aquis |
| 10:52:19 |
17 |
178.00 |
BATE |
| 10:52:19 |
322 |
178.00 |
XLON |
| 10:52:22 |
17 |
178.00 |
BATE |
| 10:52:22 |
322 |
178.00 |
XLON |
| 10:53:10 |
161 |
178.00 |
XLON |
| 10:53:10 |
178 |
178.00 |
CHIX |
| 10:53:10 |
322 |
178.00 |
XLON |
| 10:53:11 |
178 |
178.00 |
CHIX |
| 10:53:11 |
322 |
178.00 |
XLON |
| 11:11:03 |
161 |
178.50 |
CHIX |
| 11:11:03 |
85 |
178.50 |
XLON |
| 11:11:03 |
254 |
178.50 |
XLON |
| 11:11:03 |
161 |
178.50 |
BATE |
| 11:11:03 |
339 |
178.50 |
XLON |
| 11:11:03 |
17 |
178.50 |
CHIX |
| 11:11:03 |
161 |
178.50 |
Aquis |
| 11:11:03 |
74 |
178.50 |
XLON |
| 11:11:03 |
248 |
178.50 |
XLON |
| 11:13:32 |
178 |
178.50 |
CHIX |
| 11:13:32 |
322 |
178.50 |
XLON |
| 11:13:32 |
161 |
178.50 |
BATE |
| 11:13:32 |
161 |
178.50 |
CHIX |
| 11:13:56 |
178 |
178.50 |
CHIX |
| 11:13:56 |
161 |
178.50 |
BATE |
| 11:13:56 |
161 |
178.50 |
CHIX |
| 11:13:56 |
178 |
178.50 |
XLON |
| 11:13:56 |
161 |
178.50 |
Aquis |
| 11:13:56 |
339 |
178.50 |
XLON |
| 11:13:56 |
161 |
178.50 |
Aquis |
| 11:13:56 |
339 |
178.50 |
XLON |
| 11:13:56 |
161 |
178.50 |
Aquis |
| 11:13:56 |
339 |
178.50 |
XLON |
| 11:13:56 |
161 |
178.50 |
Aquis |
| 11:13:56 |
339 |
178.50 |
XLON |
| 11:13:57 |
161 |
178.50 |
Aquis |
| 11:13:57 |
339 |
178.50 |
XLON |
| 11:13:57 |
500 |
178.50 |
BATE |
| 11:13:57 |
82 |
178.50 |
XLON |
| 11:13:57 |
418 |
178.50 |
XLON |
| 11:13:57 |
161 |
178.50 |
BATE |
| 11:13:57 |
161 |
178.50 |
CHIX |
| 11:16:36 |
416 |
178.50 |
CHIX |
| 11:16:36 |
483 |
178.50 |
XLON |
| 11:16:36 |
161 |
178.50 |
Aquis |
| 11:16:36 |
161 |
178.50 |
TRQX |
| 11:16:36 |
161 |
178.50 |
BATE |
| 11:16:36 |
255 |
178.50 |
CHIX |
| 11:16:36 |
161 |
178.50 |
XLON |
| 11:16:36 |
577 |
178.50 |
XLON |
| 11:16:36 |
161 |
178.50 |
Aquis |
| 11:16:36 |
161 |
178.50 |
CHIX |
| 11:16:36 |
130 |
178.50 |
TRQX |
| 11:16:36 |
161 |
178.50 |
BATE |
| 11:16:36 |
31 |
178.50 |
TRQX |
| 11:16:36 |
161 |
178.50 |
Aquis |
| 11:16:36 |
161 |
178.50 |
CHIX |
| 11:16:36 |
255 |
178.50 |
XLON |
| 11:16:36 |
161 |
178.50 |
TRQX |
| 11:16:36 |
161 |
178.50 |
Aquis |
| 11:16:36 |
161 |
178.50 |
BATE |
| 11:16:36 |
161 |
178.50 |
CHIX |
| 11:16:36 |
255 |
178.50 |
XLON |
| 11:16:36 |
161 |
178.50 |
TRQX |
| 11:16:36 |
161 |
178.50 |
Aquis |
| 11:16:36 |
161 |
178.50 |
BATE |
| 11:16:36 |
161 |
178.50 |
CHIX |
| 11:16:36 |
255 |
178.50 |
XLON |
| 11:16:36 |
161 |
178.50 |
TRQX |
| 11:16:36 |
161 |
178.50 |
Aquis |
| 11:16:36 |
161 |
178.50 |
BATE |
| 11:16:36 |
255 |
178.50 |
CHIX |
| 11:16:36 |
161 |
178.50 |
XLON |
| 11:16:42 |
207 |
178.50 |
CHIX |
| 11:16:42 |
48 |
178.50 |
CHIX |
| 11:16:42 |
161 |
178.50 |
TRQX |
| 11:16:42 |
177 |
178.50 |
XLON |
| 11:16:42 |
306 |
178.50 |
XLON |
| 11:16:42 |
327 |
178.50 |
XLON |
| 11:16:42 |
865 |
178.50 |
XLON |
| 11:16:42 |
34 |
178.50 |
XLON |
| 11:16:42 |
899 |
178.50 |
BATE |
| 11:16:42 |
48 |
178.50 |
XLON |
| 11:16:42 |
490 |
178.50 |
XLON |
| 11:16:42 |
82 |
178.50 |
XLON |
| 11:16:42 |
279 |
178.50 |
XLON |
| 11:16:42 |
80 |
178.50 |
XLON |
| 11:16:42 |
819 |
178.50 |
XLON |
| 11:16:42 |
66 |
178.50 |
XLON |
| 11:16:42 |
82 |
178.50 |
XLON |
| 11:16:42 |
82 |
178.50 |
XLON |
| 11:16:42 |
669 |
178.50 |
XLON |
| 11:16:42 |
899 |
178.50 |
XLON |
| 11:16:42 |
899 |
178.50 |
XLON |
| 11:16:42 |
490 |
178.40 |
XLON |
| 11:16:42 |
82 |
178.40 |
XLON |
| 11:16:43 |
899 |
178.50 |
XLON |
| 11:16:43 |
899 |
178.50 |
XLON |
| 11:16:43 |
404 |
178.50 |
XLON |
| 11:16:43 |
490 |
178.50 |
XLON |
| 11:16:43 |
5 |
178.50 |
XLON |
| 11:16:43 |
33 |
178.50 |
XLON |
| 11:16:43 |
82 |
178.50 |
XLON |
| 11:16:43 |
784 |
178.50 |
XLON |
| 11:16:43 |
899 |
178.50 |
Aquis |
| 11:16:43 |
899 |
178.50 |
XLON |
| 11:16:43 |
550 |
178.50 |
Aquis |
| 11:16:47 |
188 |
178.50 |
CHIX |
| 11:16:47 |
161 |
178.50 |
XLON |
| 11:16:47 |
899 |
178.50 |
XLON |
| 11:16:47 |
899 |
178.50 |
XLON |
| 11:16:47 |
81 |
178.50 |
XLON |
| 11:16:47 |
82 |
178.50 |
XLON |
| 11:16:47 |
82 |
178.50 |
XLON |
| 11:16:47 |
176 |
178.50 |
XLON |
| 11:16:47 |
478 |
178.50 |
XLON |
| 11:16:47 |
899 |
178.50 |
XLON |
| 11:16:48 |
899 |
178.50 |
XLON |
| 11:16:48 |
783 |
178.50 |
XLON |
| 11:16:48 |
82 |
178.50 |
XLON |
| 11:16:48 |
34 |
178.50 |
XLON |
| 11:17:06 |
151 |
178.50 |
CHIX |
| 11:17:06 |
171 |
178.50 |
CHIX |
| 11:17:06 |
577 |
178.50 |
XLON |
| 11:17:06 |
276 |
178.50 |
TRQX |
| 11:17:06 |
154 |
178.50 |
CHIX |
| 11:33:24 |
496 |
178.60 |
CHIX |
| 11:33:24 |
700 |
178.60 |
CHIX |
| 11:33:24 |
808 |
178.60 |
CHIX |
| 11:33:25 |
2004 |
178.50 |
CHIX |
| 11:37:33 |
161 |
178.50 |
TRQX |
| 11:37:33 |
161 |
178.50 |
BATE |
| 11:37:33 |
161 |
178.50 |
CHIX |
| 11:37:33 |
333 |
178.50 |
XLON |
| 11:37:33 |
161 |
178.50 |
Aquis |
| 11:37:33 |
161 |
178.50 |
TRQX |
| 11:37:33 |
161 |
178.50 |
BATE |
| 11:37:33 |
161 |
178.50 |
CHIX |
| 11:37:33 |
333 |
178.50 |
XLON |
| 11:37:39 |
161 |
178.50 |
XLON |
| 11:37:39 |
90 |
178.50 |
CHIX |
| 11:37:39 |
359 |
178.50 |
XLON |
| 11:37:39 |
528 |
178.50 |
XLON |
| 11:37:39 |
76 |
178.50 |
Aquis |
| 11:37:42 |
149 |
178.50 |
TRQX |
| 11:37:42 |
579 |
178.50 |
XLON |
| 12:02:07 |
1738 |
178.60 |
CHIX |
| 12:02:07 |
266 |
178.60 |
CHIX |
| 12:02:42 |
960 |
178.50 |
CHIX |
| 12:08:57 |
1030 |
178.50 |
CHIX |
| 12:14:57 |
14 |
178.50 |
CHIX |
| 12:18:46 |
2004 |
178.60 |
CHIX |
| 12:25:10 |
880 |
178.50 |
CHIX |
| 12:25:10 |
1124 |
178.50 |
CHIX |
| 12:42:15 |
538 |
178.40 |
CHIX |
| 12:42:15 |
700 |
178.40 |
CHIX |
| 12:42:15 |
766 |
178.40 |
CHIX |
| 12:44:56 |
1066 |
178.20 |
CHIX |
| 13:24:29 |
161 |
178.50 |
Aquis |
| 13:24:29 |
161 |
178.50 |
BATE |
| 13:24:29 |
183 |
178.50 |
CHIX |
| 13:24:29 |
483 |
178.50 |
XLON |
| 13:24:29 |
451 |
178.50 |
XLON |
| 13:24:29 |
82 |
178.50 |
XLON |
| 13:24:29 |
455 |
178.50 |
XLON |
| 13:24:29 |
322 |
178.50 |
BATE |
| 13:24:29 |
183 |
178.50 |
CHIX |
| 13:24:29 |
483 |
178.50 |
XLON |
| 13:24:29 |
322 |
178.50 |
BATE |
| 13:24:29 |
183 |
178.50 |
CHIX |
| 13:24:29 |
483 |
178.50 |
XLON |
| 13:25:40 |
322 |
178.60 |
BATE |
| 13:25:40 |
161 |
178.60 |
CHIX |
| 13:25:40 |
505 |
178.60 |
XLON |
| 13:25:40 |
74 |
178.60 |
BATE |
| 13:25:40 |
248 |
178.60 |
BATE |
| 13:25:40 |
161 |
178.60 |
CHIX |
| 13:25:47 |
183 |
178.60 |
CHIX |
| 13:25:47 |
322 |
178.60 |
XLON |
| 13:25:47 |
124 |
178.60 |
BATE |
| 13:25:47 |
161 |
178.60 |
CHIX |
| 13:26:29 |
161 |
178.60 |
XLON |
| 13:46:28 |
161 |
178.60 |
Aquis |
| 13:46:28 |
29 |
178.60 |
BATE |
| 13:46:28 |
8 |
178.60 |
BATE |
| 13:46:28 |
344 |
178.60 |
XLON |
| 13:46:28 |
34 |
178.60 |
BATE |
| 13:51:24 |
186 |
178.60 |
CHIX |
| 13:51:24 |
195 |
178.60 |
CHIX |
| 13:51:24 |
1623 |
178.60 |
CHIX |
| 13:51:53 |
300 |
178.60 |
CHIX |
| 13:51:53 |
89 |
178.60 |
CHIX |
| 13:55:15 |
1095 |
178.60 |
CHIX |
| 13:55:15 |
520 |
178.60 |
CHIX |
| 13:55:23 |
330 |
178.50 |
CHIX |
| 15:01:49 |
2004 |
179.00 |
CHIX |
| 15:01:53 |
1372 |
178.90 |
CHIX |
| 15:03:15 |
514 |
179.10 |
CHIX |
| 15:03:15 |
846 |
179.10 |
CHIX |
| 15:03:16 |
587 |
179.10 |
CHIX |
| 15:04:00 |
57 |
179.10 |
CHIX |
| 15:23:24 |
2004 |
179.10 |
CHIX |
| 15:33:52 |
2004 |
179.00 |
CHIX |
| 15:36:45 |
1340 |
178.80 |
CHIX |
| 15:36:45 |
649 |
178.80 |
CHIX |
| 15:36:53 |
15 |
178.80 |
CHIX |
| 15:45:20 |
2004 |
178.90 |
CHIX |
| 15:45:23 |
73 |
178.80 |
CHIX |
| 15:45:23 |
1931 |
178.80 |
CHIX |
| 15:45:25 |
1221 |
178.80 |
CHIX |
| 15:45:25 |
457 |
178.80 |
CHIX |
| 15:45:31 |
326 |
178.80 |
CHIX |
| 16:04:51 |
2004 |
178.80 |
CHIX |
| 16:04:53 |
1219 |
178.70 |
CHIX |
| 16:05:07 |
295 |
178.70 |
CHIX |
| 16:05:07 |
490 |
178.70 |
CHIX |
| 16:05:51 |
3 |
178.50 |
CHIX |
| 16:05:51 |
34 |
178.50 |
CHIX |
| 16:06:01 |
1491 |
178.50 |
CHIX |
| 16:06:01 |
189 |
178.50 |
CHIX |
| 16:06:03 |
3 |
178.50 |
CHIX |
| 16:06:03 |
284 |
178.50 |
CHIX |
| 16:17:04 |
675 |
178.40 |
CHIX |
| 16:21:22 |
1173 |
178.50 |
CHIX |
| 16:21:26 |
2 |
178.50 |
CHIX |
| 16:22:16 |
2 |
178.50 |
CHIX |
| 16:22:57 |
1 |
178.50 |
CHIX |
| 16:22:57 |
826 |
178.50 |
CHIX |
| 16:23:39 |
604 |
178.40 |
CHIX |
| 16:24:04 |
215 |
178.40 |
CHIX |
| 16:27:54 |
417 |
178.40 |
CHIX |
| 16:28:42 |
53 |
178.40 |
CHIX |
| 16:29:48 |
498 |
178.40 |
CHIX |
| 16:29:48 |
217 |
178.40 |
CHIX |
