t
| Date | 12 Apr 2024 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202404120200PR_NEWS_UKDISCLO_0015.html |
Disseminated via PRN on 12 April 2024
PR Newswire
LONDON, United Kingdom, April 12
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 |
11 April 2024 |
| Number of ordinary shares purchased |
149,022 |
| Weighted average price paid (p) |
175.20 |
| Highest price paid (p) |
176.20 |
| Lowest price paid (p) |
174.50 |
Following the above purchase, FirstGroup holds 112,281,618 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 638,413,397. 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 11 April 2024 is 638,413,397. 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 |
174.89 |
62,233 |
| BATE |
174.93 |
314 |
| CHIX |
175.36 |
83,281 |
| TRQX |
174.92 |
1,403 |
| Aquis |
174.93 |
1,791 |
Individual transactions:
| Transaction Time |
Volume |
Price (GBp) |
Platform |
| 09:01:41 |
1139 |
175.20 |
CHIX |
| 09:01:41 |
804 |
175.20 |
CHIX |
| 09:09:01 |
1800 |
175.00 |
CHIX |
| 09:09:01 |
143 |
175.00 |
CHIX |
| 09:21:46 |
70 |
175.00 |
XLON |
| 09:21:46 |
174 |
175.00 |
XLON |
| 09:23:09 |
244 |
175.00 |
XLON |
| 09:26:12 |
244 |
175.00 |
XLON |
| 09:39:02 |
56 |
175.00 |
XLON |
| 09:39:02 |
8 |
175.00 |
XLON |
| 09:39:09 |
180 |
175.00 |
XLON |
| 09:39:09 |
244 |
175.00 |
XLON |
| 09:39:35 |
244 |
175.00 |
XLON |
| 09:39:36 |
244 |
175.00 |
XLON |
| 09:39:36 |
244 |
175.00 |
XLON |
| 09:39:36 |
244 |
175.00 |
XLON |
| 09:45:30 |
244 |
175.00 |
XLON |
| 09:45:30 |
244 |
175.00 |
XLON |
| 09:45:30 |
2 |
175.00 |
XLON |
| 09:45:44 |
242 |
175.00 |
XLON |
| 09:45:44 |
80 |
175.00 |
XLON |
| 09:45:44 |
6 |
175.00 |
XLON |
| 09:46:29 |
158 |
175.00 |
XLON |
| 09:48:33 |
244 |
175.00 |
XLON |
| 10:00:05 |
244 |
175.00 |
XLON |
| 10:00:05 |
244 |
175.00 |
XLON |
| 10:00:09 |
244 |
175.00 |
XLON |
| 10:00:09 |
244 |
175.00 |
XLON |
| 10:17:21 |
160 |
175.00 |
XLON |
| 10:17:21 |
84 |
175.00 |
XLON |
| 10:17:57 |
244 |
175.00 |
XLON |
| 10:17:57 |
244 |
175.00 |
XLON |
| 10:17:57 |
244 |
175.00 |
XLON |
| 10:17:57 |
244 |
175.00 |
XLON |
| 10:17:58 |
244 |
175.00 |
XLON |
| 10:18:02 |
244 |
175.00 |
XLON |
| 10:18:02 |
88 |
175.00 |
XLON |
| 10:18:02 |
156 |
175.00 |
XLON |
| 10:18:02 |
244 |
175.00 |
XLON |
| 10:18:02 |
244 |
175.00 |
XLON |
| 10:18:03 |
244 |
175.00 |
XLON |
| 10:18:03 |
5 |
175.00 |
XLON |
| 10:18:04 |
239 |
175.00 |
XLON |
| 10:18:46 |
17 |
175.00 |
XLON |
| 10:18:46 |
227 |
175.00 |
XLON |
| 10:20:23 |
244 |
175.00 |
XLON |
| 10:23:19 |
244 |
175.00 |
XLON |
| 10:23:20 |
244 |
175.00 |
XLON |
| 10:23:20 |
244 |
175.00 |
XLON |
| 10:23:20 |
244 |
175.00 |
XLON |
| 10:23:20 |
244 |
175.00 |
XLON |
| 10:23:20 |
244 |
175.00 |
XLON |
| 10:23:20 |
244 |
175.00 |
XLON |
| 10:23:20 |
244 |
175.00 |
XLON |
| 10:24:03 |
244 |
175.00 |
XLON |
| 10:24:03 |
5 |
175.00 |
XLON |
| 10:24:33 |
239 |
175.00 |
XLON |
| 10:24:48 |
244 |
175.00 |
XLON |
| 10:25:46 |
244 |
175.00 |
XLON |
| 10:45:45 |
244 |
175.00 |
XLON |
| 10:45:45 |
244 |
175.00 |
XLON |
| 10:45:46 |
244 |
175.00 |
XLON |
| 10:45:46 |
100 |
175.00 |
XLON |
| 10:45:46 |
144 |
175.00 |
XLON |
| 10:45:46 |
244 |
175.00 |
XLON |
| 10:45:52 |
224 |
175.00 |
XLON |
| 10:45:52 |
20 |
175.00 |
XLON |
| 10:45:52 |
244 |
175.00 |
XLON |
| 10:45:52 |
244 |
175.00 |
XLON |
| 10:45:54 |
244 |
175.00 |
XLON |
| 10:45:54 |
244 |
175.00 |
XLON |
| 10:45:54 |
244 |
175.00 |
XLON |
| 10:45:54 |
244 |
175.00 |
XLON |
| 10:45:54 |
244 |
175.00 |
XLON |
| 10:45:54 |
244 |
175.00 |
XLON |
| 10:45:54 |
244 |
175.00 |
XLON |
| 10:45:55 |
244 |
175.00 |
XLON |
| 10:45:55 |
244 |
175.00 |
Aquis |
| 10:45:55 |
244 |
175.00 |
XLON |
| 10:45:55 |
111 |
175.00 |
XLON |
| 10:45:55 |
48 |
175.00 |
XLON |
| 10:45:55 |
85 |
175.00 |
XLON |
| 10:45:55 |
244 |
175.00 |
XLON |
| 10:45:55 |
48 |
175.00 |
XLON |
| 10:45:55 |
196 |
175.00 |
XLON |
| 10:45:55 |
211 |
175.00 |
Aquis |
| 10:45:55 |
33 |
175.00 |
XLON |
| 10:45:55 |
48 |
175.00 |
XLON |
| 10:45:55 |
62 |
175.00 |
CHIX |
| 10:45:55 |
134 |
175.00 |
XLON |
| 10:45:55 |
104 |
175.00 |
TRQX |
| 10:45:55 |
118 |
175.00 |
Aquis |
| 10:45:55 |
22 |
175.00 |
BATE |
| 10:45:55 |
81 |
175.00 |
BATE |
| 10:45:55 |
44 |
175.00 |
CHIX |
| 10:47:22 |
119 |
175.00 |
XLON |
| 10:47:22 |
244 |
175.00 |
XLON |
| 10:47:30 |
244 |
175.00 |
XLON |
| 10:47:30 |
244 |
175.00 |
XLON |
| 10:47:30 |
244 |
175.00 |
XLON |
| 10:47:32 |
225 |
175.00 |
XLON |
| 10:48:53 |
10 |
175.00 |
XLON |
| 10:48:53 |
9 |
175.00 |
XLON |
| 10:48:53 |
244 |
175.00 |
XLON |
| 10:48:53 |
244 |
175.00 |
XLON |
| 10:48:53 |
244 |
175.00 |
XLON |
| 10:48:57 |
244 |
175.00 |
XLON |
| 10:48:57 |
244 |
175.00 |
XLON |
| 10:48:57 |
244 |
175.00 |
XLON |
| 10:48:57 |
244 |
175.00 |
XLON |
| 10:48:58 |
244 |
175.00 |
XLON |
| 10:48:58 |
244 |
175.00 |
XLON |
| 10:48:58 |
244 |
175.00 |
XLON |
| 10:48:58 |
178 |
175.00 |
XLON |
| 10:48:58 |
66 |
175.00 |
XLON |
| 10:48:58 |
89 |
175.00 |
XLON |
| 10:48:58 |
155 |
175.00 |
XLON |
| 10:48:58 |
244 |
175.00 |
TRQX |
| 10:48:58 |
244 |
175.00 |
XLON |
| 10:48:58 |
48 |
175.00 |
XLON |
| 10:48:58 |
196 |
175.00 |
XLON |
| 10:49:12 |
225 |
175.00 |
XLON |
| 10:49:26 |
19 |
175.00 |
XLON |
| 10:50:51 |
244 |
175.00 |
XLON |
| 10:56:56 |
244 |
175.00 |
XLON |
| 10:56:58 |
9 |
175.00 |
XLON |
| 10:57:00 |
235 |
175.00 |
XLON |
| 10:57:00 |
244 |
175.00 |
XLON |
| 10:57:00 |
244 |
175.00 |
XLON |
| 10:57:15 |
244 |
175.00 |
XLON |
| 10:57:15 |
244 |
175.00 |
XLON |
| 11:03:54 |
244 |
175.00 |
XLON |
| 11:03:54 |
244 |
175.00 |
XLON |
| 11:03:54 |
21 |
175.00 |
XLON |
| 11:03:54 |
137 |
175.00 |
XLON |
| 11:06:10 |
144 |
175.00 |
XLON |
| 11:06:10 |
144 |
175.00 |
XLON |
| 11:06:20 |
144 |
175.00 |
XLON |
| 11:06:20 |
144 |
175.00 |
XLON |
| 11:06:40 |
144 |
175.00 |
XLON |
| 11:06:45 |
144 |
175.00 |
XLON |
| 11:07:51 |
144 |
175.00 |
XLON |
| 11:07:52 |
22 |
175.00 |
XLON |
| 11:07:58 |
114 |
175.00 |
XLON |
| 11:07:58 |
8 |
175.00 |
XLON |
| 11:10:17 |
211 |
174.90 |
XLON |
| 11:10:59 |
211 |
174.90 |
XLON |
| 11:10:59 |
211 |
174.90 |
XLON |
| 11:10:59 |
211 |
174.90 |
XLON |
| 11:10:59 |
211 |
174.90 |
XLON |
| 11:10:59 |
211 |
174.90 |
XLON |
| 11:10:59 |
211 |
174.90 |
XLON |
| 11:10:59 |
211 |
174.90 |
XLON |
| 11:11:00 |
211 |
174.90 |
XLON |
| 11:11:00 |
211 |
174.90 |
XLON |
| 11:11:00 |
211 |
174.90 |
XLON |
| 11:11:00 |
211 |
174.90 |
XLON |
| 11:11:00 |
211 |
174.90 |
XLON |
| 11:11:00 |
14 |
174.90 |
XLON |
| 11:11:00 |
197 |
174.90 |
XLON |
| 11:11:00 |
211 |
174.90 |
XLON |
| 11:11:00 |
211 |
174.90 |
XLON |
| 11:14:01 |
211 |
174.90 |
XLON |
| 11:14:01 |
211 |
174.90 |
XLON |
| 11:14:01 |
211 |
174.90 |
XLON |
| 11:14:01 |
211 |
174.90 |
XLON |
| 11:14:01 |
211 |
174.90 |
XLON |
| 11:14:02 |
211 |
174.90 |
XLON |
| 11:14:02 |
211 |
174.90 |
XLON |
| 11:14:03 |
211 |
174.90 |
XLON |
| 11:14:03 |
211 |
174.90 |
XLON |
| 11:14:04 |
211 |
174.90 |
XLON |
| 11:14:04 |
211 |
174.90 |
XLON |
| 11:14:04 |
211 |
174.90 |
XLON |
| 11:14:04 |
211 |
174.90 |
XLON |
| 11:14:04 |
211 |
174.90 |
XLON |
| 11:14:04 |
102 |
174.90 |
XLON |
| 11:14:04 |
109 |
174.90 |
XLON |
| 11:14:04 |
121 |
174.90 |
XLON |
| 11:14:04 |
90 |
174.90 |
XLON |
| 11:14:04 |
211 |
174.90 |
XLON |
| 11:14:04 |
50 |
174.90 |
XLON |
| 11:14:04 |
48 |
174.90 |
XLON |
| 11:14:04 |
113 |
174.90 |
XLON |
| 11:14:04 |
211 |
174.90 |
TRQX |
| 11:14:04 |
211 |
174.90 |
TRQX |
| 11:14:05 |
211 |
174.90 |
CHIX |
| 11:14:05 |
48 |
174.90 |
XLON |
| 11:14:05 |
163 |
174.90 |
Aquis |
| 11:14:05 |
211 |
174.90 |
Aquis |
| 11:14:05 |
211 |
174.90 |
CHIX |
| 11:14:05 |
211 |
174.90 |
TRQX |
| 11:14:05 |
211 |
174.90 |
BATE |
| 11:14:05 |
211 |
174.90 |
Aquis |
| 11:14:05 |
211 |
174.90 |
Aquis |
| 11:14:05 |
211 |
174.90 |
Aquis |
| 11:14:05 |
52 |
174.90 |
XLON |
| 11:14:05 |
22 |
174.90 |
XLON |
| 11:14:05 |
48 |
174.90 |
XLON |
| 11:14:08 |
89 |
174.90 |
XLON |
| 11:14:08 |
211 |
174.90 |
XLON |
| 11:14:09 |
211 |
174.90 |
CHIX |
| 11:14:09 |
211 |
174.90 |
XLON |
| 11:14:09 |
211 |
174.90 |
XLON |
| 11:14:09 |
211 |
174.90 |
XLON |
| 11:14:09 |
147 |
174.90 |
XLON |
| 11:14:09 |
64 |
174.90 |
XLON |
| 11:14:09 |
48 |
174.90 |
XLON |
| 11:14:09 |
163 |
174.90 |
XLON |
| 11:14:09 |
211 |
174.90 |
XLON |
| 11:14:09 |
211 |
174.90 |
XLON |
| 11:14:09 |
20 |
174.90 |
XLON |
| 11:14:10 |
191 |
174.90 |
XLON |
| 11:14:15 |
211 |
174.90 |
XLON |
| 11:14:38 |
211 |
174.90 |
XLON |
| 11:14:38 |
211 |
174.90 |
XLON |
| 11:14:45 |
173 |
174.90 |
XLON |
| 11:14:45 |
38 |
174.90 |
XLON |
| 11:15:00 |
211 |
174.90 |
XLON |
| 11:15:00 |
211 |
174.90 |
XLON |
| 11:15:00 |
211 |
174.90 |
XLON |
| 11:15:00 |
211 |
174.90 |
XLON |
| 11:15:00 |
211 |
174.90 |
XLON |
| 11:15:00 |
211 |
174.90 |
XLON |
| 11:15:00 |
211 |
174.90 |
XLON |
| 11:15:00 |
141 |
174.90 |
XLON |
| 11:15:00 |
70 |
174.90 |
XLON |
| 11:15:00 |
211 |
174.90 |
XLON |
| 11:15:00 |
211 |
174.90 |
XLON |
| 11:15:00 |
211 |
174.90 |
XLON |
| 11:15:01 |
211 |
174.90 |
XLON |
| 11:15:01 |
66 |
174.90 |
XLON |
| 11:15:01 |
48 |
174.90 |
XLON |
| 11:15:01 |
97 |
174.90 |
XLON |
| 11:15:01 |
211 |
174.90 |
CHIX |
| 11:15:01 |
211 |
174.90 |
CHIX |
| 11:15:01 |
211 |
174.90 |
CHIX |
| 11:15:01 |
48 |
174.90 |
XLON |
| 11:15:01 |
163 |
174.90 |
XLON |
| 11:15:01 |
115 |
174.90 |
CHIX |
| 11:15:01 |
96 |
174.90 |
CHIX |
| 11:15:01 |
48 |
174.90 |
XLON |
| 11:15:01 |
104 |
174.90 |
XLON |
| 11:15:01 |
44 |
174.90 |
XLON |
| 11:15:01 |
15 |
174.90 |
XLON |
| 11:15:01 |
89 |
174.90 |
XLON |
| 11:15:01 |
44 |
174.90 |
XLON |
| 11:15:01 |
48 |
174.90 |
XLON |
| 11:15:01 |
30 |
174.90 |
XLON |
| 11:15:01 |
74 |
174.90 |
XLON |
| 11:15:01 |
44 |
174.90 |
XLON |
| 11:15:01 |
48 |
174.90 |
XLON |
| 11:15:01 |
45 |
174.90 |
XLON |
| 11:15:02 |
59 |
174.90 |
XLON |
| 11:15:02 |
44 |
174.90 |
XLON |
| 11:15:02 |
48 |
174.90 |
XLON |
| 11:15:02 |
60 |
174.90 |
XLON |
| 11:15:02 |
211 |
174.90 |
CHIX |
| 11:15:02 |
211 |
174.90 |
CHIX |
| 11:15:02 |
211 |
174.90 |
CHIX |
| 11:15:02 |
211 |
174.90 |
CHIX |
| 11:15:02 |
174 |
174.90 |
CHIX |
| 11:15:02 |
37 |
174.90 |
XLON |
| 11:15:02 |
11 |
174.90 |
CHIX |
| 11:15:02 |
10 |
174.90 |
CHIX |
| 11:15:02 |
7 |
174.90 |
XLON |
| 11:15:02 |
44 |
174.90 |
XLON |
| 11:15:02 |
104 |
174.90 |
XLON |
| 11:15:02 |
35 |
174.90 |
XLON |
| 11:15:02 |
11 |
174.90 |
CHIX |
| 11:15:02 |
10 |
174.90 |
CHIX |
| 11:15:02 |
9 |
174.90 |
XLON |
| 11:15:02 |
104 |
174.90 |
XLON |
| 11:15:02 |
44 |
174.90 |
XLON |
| 11:15:02 |
33 |
174.90 |
XLON |
| 11:15:02 |
11 |
174.90 |
CHIX |
| 11:15:02 |
10 |
174.90 |
CHIX |
| 11:15:02 |
190 |
174.90 |
XLON |
| 11:15:04 |
121 |
174.90 |
XLON |
| 11:15:04 |
90 |
174.90 |
XLON |
| 11:15:15 |
173 |
174.90 |
XLON |
| 11:15:15 |
38 |
174.90 |
XLON |
| 11:15:15 |
211 |
174.90 |
XLON |
| 11:15:15 |
211 |
174.90 |
XLON |
| 11:15:15 |
211 |
174.90 |
TRQX |
| 11:15:15 |
211 |
174.90 |
Aquis |
| 11:15:15 |
211 |
174.90 |
TRQX |
| 11:15:15 |
211 |
174.90 |
CHIX |
| 11:15:15 |
211 |
174.90 |
XLON |
| 11:15:16 |
135 |
174.90 |
XLON |
| 11:15:16 |
48 |
174.90 |
XLON |
| 11:15:16 |
28 |
174.90 |
XLON |
| 11:15:16 |
211 |
174.90 |
XLON |
| 11:15:16 |
211 |
174.90 |
XLON |
| 11:15:16 |
211 |
174.90 |
XLON |
| 11:15:16 |
211 |
174.90 |
XLON |
| 11:15:16 |
211 |
174.90 |
XLON |
| 11:15:16 |
211 |
174.90 |
XLON |
| 11:15:16 |
211 |
174.90 |
XLON |
| 11:15:16 |
13 |
174.90 |
XLON |
| 11:15:16 |
110 |
174.90 |
XLON |
| 11:15:43 |
225 |
174.80 |
XLON |
| 11:15:43 |
225 |
174.80 |
XLON |
| 11:15:45 |
225 |
174.80 |
XLON |
| 11:15:45 |
225 |
174.80 |
XLON |
| 11:19:02 |
308 |
174.60 |
XLON |
| 11:19:02 |
308 |
174.60 |
XLON |
| 11:19:03 |
308 |
174.60 |
XLON |
| 11:19:03 |
308 |
174.60 |
XLON |
| 11:19:03 |
245 |
174.60 |
XLON |
| 11:19:03 |
63 |
174.60 |
XLON |
| 11:19:03 |
308 |
174.60 |
XLON |
| 11:19:03 |
308 |
174.60 |
XLON |
| 11:19:03 |
308 |
174.60 |
XLON |
| 11:19:03 |
308 |
174.60 |
XLON |
| 11:19:03 |
308 |
174.60 |
XLON |
| 11:19:03 |
308 |
174.60 |
XLON |
| 11:19:35 |
308 |
174.60 |
XLON |
| 11:19:45 |
308 |
174.60 |
XLON |
| 11:20:56 |
308 |
174.60 |
XLON |
| 11:20:56 |
308 |
174.60 |
XLON |
| 11:21:04 |
308 |
174.60 |
XLON |
| 11:21:04 |
308 |
174.60 |
XLON |
| 11:21:07 |
308 |
174.60 |
XLON |
| 11:21:31 |
308 |
174.60 |
XLON |
| 11:21:45 |
308 |
174.60 |
XLON |
| 11:21:45 |
308 |
174.60 |
XLON |
| 11:22:35 |
308 |
174.60 |
XLON |
| 11:24:20 |
308 |
174.60 |
XLON |
| 11:24:20 |
308 |
174.60 |
XLON |
| 11:24:20 |
38 |
174.60 |
XLON |
| 11:24:20 |
270 |
174.60 |
XLON |
| 11:24:20 |
18 |
174.60 |
XLON |
| 11:24:21 |
290 |
174.60 |
XLON |
| 11:24:31 |
308 |
174.60 |
XLON |
| 11:24:31 |
308 |
174.60 |
XLON |
| 11:24:40 |
308 |
174.60 |
XLON |
| 11:24:40 |
308 |
174.60 |
XLON |
| 11:24:43 |
308 |
174.60 |
XLON |
| 11:24:44 |
308 |
174.60 |
XLON |
| 11:25:00 |
308 |
174.60 |
XLON |
| 11:25:16 |
308 |
174.60 |
XLON |
| 11:38:37 |
308 |
174.60 |
XLON |
| 12:48:50 |
1943 |
175.50 |
CHIX |
| 12:49:12 |
1200 |
175.40 |
CHIX |
| 12:49:12 |
743 |
175.40 |
CHIX |
| 13:01:04 |
1521 |
175.20 |
CHIX |
| 13:01:04 |
422 |
175.20 |
CHIX |
| 13:01:04 |
197 |
175.10 |
CHIX |
| 13:01:04 |
885 |
175.10 |
CHIX |
| 13:01:08 |
861 |
175.10 |
CHIX |
| 13:01:16 |
475 |
175.00 |
CHIX |
| 13:28:27 |
1200 |
175.00 |
CHIX |
| 13:28:27 |
45 |
175.00 |
XLON |
| 13:28:27 |
268 |
175.00 |
CHIX |
| 13:28:27 |
55 |
175.00 |
XLON |
| 13:28:28 |
100 |
175.00 |
XLON |
| 13:28:28 |
29 |
175.00 |
XLON |
| 13:30:04 |
71 |
175.00 |
XLON |
| 13:44:02 |
1494 |
175.20 |
CHIX |
| 13:44:02 |
449 |
175.20 |
CHIX |
| 13:44:50 |
291 |
175.10 |
CHIX |
| 13:59:30 |
1652 |
175.10 |
CHIX |
| 14:09:04 |
144 |
174.90 |
XLON |
| 14:19:51 |
144 |
174.90 |
XLON |
| 14:22:32 |
45 |
174.90 |
XLON |
| 14:22:32 |
99 |
174.90 |
XLON |
| 14:22:32 |
144 |
174.90 |
XLON |
| 14:22:51 |
68 |
174.90 |
XLON |
| 14:23:00 |
76 |
174.90 |
XLON |
| 14:23:00 |
144 |
174.90 |
XLON |
| 14:23:11 |
144 |
174.90 |
XLON |
| 14:23:11 |
144 |
174.90 |
XLON |
| 14:23:11 |
144 |
174.90 |
XLON |
| 14:23:11 |
144 |
174.90 |
XLON |
| 14:23:11 |
144 |
174.90 |
XLON |
| 14:23:12 |
144 |
174.90 |
XLON |
| 14:23:12 |
144 |
174.90 |
XLON |
| 14:23:12 |
144 |
174.90 |
XLON |
| 14:23:15 |
115 |
174.90 |
XLON |
| 14:23:17 |
29 |
174.90 |
XLON |
| 14:23:47 |
144 |
174.90 |
XLON |
| 14:24:00 |
144 |
174.90 |
XLON |
| 14:24:00 |
144 |
174.90 |
XLON |
| 14:24:00 |
144 |
174.90 |
XLON |
| 14:24:00 |
12 |
174.90 |
XLON |
| 14:24:00 |
132 |
174.90 |
XLON |
| 14:24:00 |
144 |
174.90 |
XLON |
| 14:24:00 |
144 |
174.90 |
XLON |
| 14:24:01 |
86 |
174.90 |
XLON |
| 14:24:01 |
48 |
174.90 |
XLON |
| 14:24:01 |
10 |
174.90 |
XLON |
| 14:24:01 |
144 |
174.90 |
XLON |
| 14:24:01 |
144 |
174.90 |
XLON |
| 14:24:01 |
144 |
174.90 |
CHIX |
| 14:24:01 |
11 |
174.90 |
CHIX |
| 14:24:01 |
70 |
174.90 |
XLON |
| 14:32:27 |
1712 |
175.60 |
CHIX |
| 14:32:27 |
231 |
175.60 |
CHIX |
| 14:33:44 |
144 |
175.70 |
CHIX |
| 14:33:45 |
1423 |
175.70 |
CHIX |
| 14:34:57 |
12 |
175.70 |
CHIX |
| 14:35:19 |
364 |
175.70 |
CHIX |
| 14:40:16 |
1943 |
175.60 |
CHIX |
| 14:40:21 |
489 |
175.30 |
CHIX |
| 14:40:46 |
123 |
175.30 |
CHIX |
| 14:40:46 |
53 |
175.30 |
CHIX |
| 14:40:46 |
1008 |
175.30 |
CHIX |
| 14:40:46 |
270 |
175.30 |
CHIX |
| 14:41:08 |
12 |
175.10 |
CHIX |
| 14:41:08 |
237 |
175.10 |
CHIX |
| 14:41:13 |
163 |
175.10 |
CHIX |
| 14:41:13 |
1 |
175.10 |
CHIX |
| 14:41:13 |
4 |
175.10 |
CHIX |
| 14:41:18 |
5 |
175.10 |
CHIX |
| 14:41:24 |
3 |
175.10 |
CHIX |
| 14:41:24 |
1 |
175.10 |
CHIX |
| 14:41:29 |
40 |
175.10 |
CHIX |
| 14:41:30 |
1 |
175.10 |
CHIX |
| 14:41:30 |
2 |
175.10 |
CHIX |
| 14:41:35 |
3 |
175.10 |
CHIX |
| 14:41:35 |
74 |
175.10 |
CHIX |
| 14:41:35 |
2 |
175.10 |
CHIX |
| 14:41:35 |
44 |
175.10 |
CHIX |
| 14:41:45 |
1 |
175.10 |
CHIX |
| 14:41:50 |
1 |
175.10 |
CHIX |
| 14:48:57 |
1349 |
175.10 |
CHIX |
| 14:49:08 |
654 |
175.00 |
CHIX |
| 14:49:41 |
1046 |
175.00 |
CHIX |
| 14:49:41 |
243 |
175.00 |
CHIX |
| 14:54:20 |
1588 |
175.10 |
CHIX |
| 14:54:20 |
355 |
175.10 |
CHIX |
| 14:58:02 |
1943 |
175.80 |
CHIX |
| 14:58:15 |
687 |
175.50 |
CHIX |
| 14:58:15 |
79 |
175.50 |
CHIX |
| 14:58:15 |
91 |
175.50 |
CHIX |
| 14:58:15 |
1086 |
175.50 |
CHIX |
| 14:59:46 |
198 |
175.40 |
CHIX |
| 15:00:36 |
755 |
175.40 |
CHIX |
| 15:00:36 |
277 |
175.40 |
CHIX |
| 15:00:36 |
135 |
175.40 |
CHIX |
| 15:00:37 |
578 |
175.40 |
CHIX |
| 15:01:02 |
1360 |
175.40 |
CHIX |
| 15:01:02 |
583 |
175.40 |
CHIX |
| 15:02:02 |
1339 |
175.40 |
CHIX |
| 15:02:02 |
604 |
175.40 |
CHIX |
| 15:03:42 |
1537 |
175.30 |
CHIX |
| 15:03:42 |
400 |
175.30 |
CHIX |
| 15:03:42 |
6 |
175.30 |
CHIX |
| 15:03:47 |
601 |
175.30 |
CHIX |
| 15:04:24 |
1342 |
175.30 |
CHIX |
| 15:04:25 |
1374 |
175.20 |
CHIX |
| 15:04:26 |
569 |
175.20 |
CHIX |
| 15:06:02 |
1139 |
175.00 |
CHIX |
| 15:06:02 |
804 |
175.00 |
CHIX |
| 15:12:42 |
89 |
175.40 |
CHIX |
| 15:16:02 |
755 |
175.50 |
CHIX |
| 15:16:02 |
1188 |
175.50 |
CHIX |
| 15:25:44 |
166 |
175.40 |
CHIX |
| 15:32:02 |
200 |
175.60 |
CHIX |
| 15:46:38 |
1517 |
176.10 |
CHIX |
| 15:46:38 |
426 |
176.10 |
CHIX |
| 15:49:43 |
518 |
176.20 |
CHIX |
| 15:49:43 |
1425 |
176.20 |
CHIX |
| 15:50:12 |
1943 |
176.10 |
CHIX |
| 15:52:36 |
962 |
176.00 |
CHIX |
| 15:52:36 |
981 |
176.00 |
CHIX |
| 15:58:12 |
1682 |
175.90 |
CHIX |
| 16:03:17 |
261 |
175.90 |
CHIX |
| 16:03:29 |
1943 |
175.90 |
CHIX |
| 16:04:17 |
1217 |
175.60 |
CHIX |
| 16:04:32 |
726 |
175.60 |
CHIX |
| 16:04:52 |
237 |
175.40 |
CHIX |
| 16:05:02 |
1261 |
175.40 |
CHIX |
| 16:05:02 |
445 |
175.40 |
CHIX |
| 16:05:41 |
582 |
175.30 |
CHIX |
| 16:05:41 |
600 |
175.30 |
CHIX |
| 16:05:41 |
600 |
175.30 |
CHIX |
| 16:05:41 |
161 |
175.30 |
CHIX |
| 16:06:02 |
358 |
175.20 |
CHIX |
| 16:06:02 |
600 |
175.20 |
CHIX |
| 16:06:02 |
600 |
175.20 |
CHIX |
| 16:06:02 |
385 |
175.20 |
CHIX |
| 16:06:19 |
540 |
175.10 |
CHIX |
| 16:06:19 |
540 |
175.10 |
CHIX |
| 16:06:19 |
65 |
175.10 |
CHIX |
| 16:06:19 |
540 |
175.10 |
CHIX |
| 16:06:19 |
258 |
175.10 |
CHIX |
| 16:08:05 |
1 |
174.80 |
CHIX |
| 16:09:14 |
755 |
174.80 |
CHIX |
| 16:09:14 |
1187 |
174.80 |
CHIX |
| 16:09:59 |
1943 |
174.70 |
CHIX |
| 16:10:40 |
133 |
174.60 |
CHIX |
| 16:11:11 |
1943 |
175.10 |
CHIX |
| 16:15:02 |
1943 |
175.00 |
CHIX |
| 16:22:42 |
200 |
175.00 |
XLON |
| 16:22:42 |
200 |
175.00 |
XLON |
| 16:22:42 |
200 |
175.00 |
XLON |
| 16:22:42 |
200 |
175.00 |
XLON |
| 16:22:42 |
200 |
175.00 |
XLON |
| 16:22:42 |
200 |
175.00 |
XLON |
| 16:22:43 |
200 |
175.00 |
XLON |
| 16:22:43 |
200 |
175.00 |
XLON |
| 16:22:43 |
200 |
175.00 |
XLON |
| 16:22:43 |
200 |
175.00 |
XLON |
| 16:22:43 |
200 |
175.00 |
XLON |
| 16:22:44 |
19 |
175.00 |
XLON |
| 16:22:44 |
110 |
175.00 |
XLON |
| 16:22:45 |
71 |
175.00 |
XLON |
| 16:22:47 |
200 |
175.00 |
XLON |
| 16:22:47 |
200 |
175.00 |
XLON |
| 16:23:20 |
200 |
175.00 |
XLON |
| 16:23:59 |
200 |
175.00 |
XLON |
| 16:24:50 |
200 |
175.00 |
XLON |
| 16:24:50 |
200 |
175.00 |
XLON |
| 16:24:55 |
200 |
175.00 |
XLON |
| 16:25:02 |
200 |
175.00 |
XLON |
| 16:25:13 |
200 |
175.00 |
XLON |
| 16:25:24 |
200 |
175.00 |
XLON |
| 16:26:30 |
200 |
175.00 |
XLON |
| 16:35:07 |
200 |
174.50 |
XLON |
