t
| Date | 17 Apr 2024 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202404170200PR_NEWS_UKDISCLO_0019.html |
Disseminated via PRN on 17 April 2024
PR Newswire
LONDON, United Kingdom, April 17
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 |
16 April 2024 |
| Number of ordinary shares purchased |
301,584 |
| Weighted average price paid (p) |
169.40 |
| Highest price paid (p) |
171.20 |
| Lowest price paid (p) |
167.20 |
Following the above purchase, FirstGroup holds 112,895,999 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 637,799,016. 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 16 April 2024 is 637,799,016. 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 |
169.78 |
104,482 |
| BATE |
170.22 |
10,480 |
| CHIX |
169.13 |
162,749 |
| TRQX |
169.94 |
10,042 |
| Aquis |
169.44 |
13,831 |
Individual transactions:
| Transaction Time |
Volume |
Price (GBp) |
Platform |
| 08:15:00 |
1867 |
171.20 |
CHIX |
| 08:15:02 |
17 |
170.60 |
CHIX |
| 08:15:02 |
1850 |
170.60 |
CHIX |
| 08:15:07 |
1135 |
170.50 |
CHIX |
| 08:15:07 |
732 |
170.50 |
CHIX |
| 08:15:09 |
783 |
170.30 |
CHIX |
| 08:15:09 |
1084 |
170.30 |
CHIX |
| 08:15:10 |
1118 |
170.10 |
CHIX |
| 08:15:10 |
749 |
170.10 |
CHIX |
| 08:19:45 |
255 |
170.00 |
XLON |
| 08:25:11 |
45 |
171.00 |
CHIX |
| 08:25:11 |
92 |
171.00 |
XLON |
| 08:25:11 |
162 |
171.00 |
TRQX |
| 08:25:11 |
324 |
171.00 |
BATE |
| 08:25:11 |
282 |
171.00 |
CHIX |
| 08:25:11 |
294 |
171.00 |
XLON |
| 08:25:11 |
678 |
171.00 |
XLON |
| 08:25:11 |
162 |
171.00 |
TRQX |
| 08:25:11 |
324 |
171.00 |
BATE |
| 08:25:11 |
257 |
171.00 |
CHIX |
| 08:25:11 |
1134 |
171.00 |
XLON |
| 08:25:12 |
162 |
171.00 |
TRQX |
| 08:25:12 |
324 |
171.00 |
BATE |
| 08:25:12 |
257 |
171.00 |
CHIX |
| 08:25:12 |
1134 |
171.00 |
XLON |
| 08:25:12 |
162 |
171.00 |
Aquis |
| 08:25:12 |
162 |
171.00 |
TRQX |
| 08:25:12 |
162 |
171.00 |
BATE |
| 08:25:12 |
257 |
171.00 |
CHIX |
| 08:25:12 |
1134 |
171.00 |
XLON |
| 08:25:12 |
162 |
171.00 |
Aquis |
| 08:25:12 |
91 |
171.00 |
TRQX |
| 08:25:12 |
71 |
171.00 |
TRQX |
| 08:25:12 |
162 |
171.00 |
BATE |
| 08:25:12 |
257 |
171.00 |
CHIX |
| 08:25:12 |
704 |
171.00 |
XLON |
| 08:25:12 |
430 |
171.00 |
XLON |
| 08:25:12 |
162 |
171.00 |
Aquis |
| 08:25:12 |
162 |
171.00 |
BATE |
| 08:25:12 |
162 |
171.00 |
TRQX |
| 08:25:12 |
257 |
171.00 |
CHIX |
| 08:25:12 |
1134 |
171.00 |
XLON |
| 08:25:12 |
162 |
171.00 |
Aquis |
| 08:25:12 |
162 |
171.00 |
BATE |
| 08:25:12 |
257 |
171.00 |
CHIX |
| 08:25:12 |
162 |
171.00 |
TRQX |
| 08:25:12 |
778 |
171.00 |
XLON |
| 08:25:13 |
356 |
171.00 |
XLON |
| 08:25:13 |
743 |
171.00 |
CHIX |
| 08:25:13 |
1134 |
171.00 |
XLON |
| 08:25:13 |
257 |
171.00 |
CHIX |
| 08:25:13 |
1134 |
171.00 |
XLON |
| 08:25:15 |
486 |
171.00 |
XLON |
| 08:25:15 |
141 |
171.00 |
TRQX |
| 08:25:15 |
49 |
171.00 |
TRQX |
| 08:25:15 |
145 |
171.00 |
Aquis |
| 08:25:15 |
212 |
171.00 |
BATE |
| 08:25:15 |
49 |
171.00 |
BATE |
| 08:25:15 |
9 |
171.00 |
BATE |
| 08:25:15 |
567 |
171.00 |
CHIX |
| 08:25:15 |
354 |
171.00 |
XLON |
| 08:25:15 |
49 |
171.00 |
XLON |
| 08:25:15 |
49 |
171.00 |
XLON |
| 08:25:20 |
253 |
171.00 |
XLON |
| 08:25:20 |
162 |
171.00 |
TRQX |
| 08:25:20 |
324 |
171.00 |
BATE |
| 08:25:20 |
257 |
171.00 |
CHIX |
| 08:25:20 |
1134 |
171.00 |
XLON |
| 08:25:20 |
49 |
171.00 |
BATE |
| 08:25:20 |
454 |
171.00 |
XLON |
| 08:25:20 |
49 |
171.00 |
XLON |
| 08:25:25 |
162 |
171.00 |
Aquis |
| 08:25:25 |
162 |
171.00 |
TRQX |
| 08:25:25 |
162 |
171.00 |
BATE |
| 08:25:25 |
191 |
171.00 |
CHIX |
| 08:25:25 |
648 |
171.00 |
XLON |
| 08:25:25 |
162 |
171.00 |
Aquis |
| 08:25:25 |
162 |
171.00 |
TRQX |
| 08:25:25 |
162 |
171.00 |
BATE |
| 08:25:25 |
257 |
171.00 |
CHIX |
| 08:25:25 |
1134 |
171.00 |
XLON |
| 08:25:25 |
162 |
171.00 |
TRQX |
| 08:25:25 |
162 |
171.00 |
BATE |
| 08:25:25 |
257 |
171.00 |
CHIX |
| 08:25:25 |
1134 |
171.00 |
XLON |
| 08:25:25 |
162 |
171.00 |
Aquis |
| 08:25:25 |
162 |
171.00 |
Aquis |
| 08:25:25 |
162 |
171.00 |
TRQX |
| 08:25:25 |
162 |
171.00 |
BATE |
| 08:25:25 |
257 |
171.00 |
CHIX |
| 08:25:25 |
1134 |
171.00 |
XLON |
| 08:25:25 |
158 |
171.00 |
BATE |
| 08:25:25 |
257 |
171.00 |
CHIX |
| 08:25:32 |
162 |
171.00 |
TRQX |
| 08:25:32 |
4 |
171.00 |
BATE |
| 08:25:32 |
324 |
171.00 |
CHIX |
| 08:25:32 |
810 |
171.00 |
XLON |
| 08:25:34 |
162 |
171.00 |
Aquis |
| 08:25:35 |
162 |
171.00 |
TRQX |
| 08:25:35 |
162 |
171.00 |
Aquis |
| 08:25:35 |
162 |
171.00 |
BATE |
| 08:25:35 |
1134 |
171.00 |
XLON |
| 08:25:35 |
257 |
171.00 |
CHIX |
| 08:25:35 |
257 |
171.00 |
CHIX |
| 08:25:35 |
1134 |
171.00 |
XLON |
| 08:25:36 |
486 |
171.00 |
XLON |
| 08:25:36 |
53 |
171.00 |
Aquis |
| 08:25:36 |
101 |
171.00 |
BATE |
| 08:25:36 |
49 |
171.00 |
BATE |
| 08:25:36 |
49 |
171.00 |
BATE |
| 08:25:36 |
303 |
171.00 |
CHIX |
| 08:25:36 |
424 |
171.00 |
XLON |
| 08:25:36 |
49 |
171.00 |
XLON |
| 08:25:36 |
49 |
171.00 |
XLON |
| 08:25:39 |
486 |
171.00 |
XLON |
| 08:27:01 |
1857 |
171.00 |
CHIX |
| 08:27:01 |
10 |
171.00 |
CHIX |
| 08:30:14 |
1867 |
171.00 |
CHIX |
| 08:30:16 |
219 |
170.90 |
CHIX |
| 08:30:52 |
257 |
170.90 |
CHIX |
| 08:30:52 |
1391 |
170.90 |
CHIX |
| 08:31:01 |
1104 |
170.70 |
CHIX |
| 08:31:01 |
763 |
170.70 |
CHIX |
| 08:33:05 |
311 |
170.70 |
CHIX |
| 08:33:05 |
600 |
170.70 |
CHIX |
| 08:33:05 |
600 |
170.70 |
CHIX |
| 08:33:05 |
356 |
170.70 |
CHIX |
| 08:33:06 |
1867 |
170.70 |
CHIX |
| 08:37:23 |
1867 |
171.10 |
CHIX |
| 09:13:32 |
162 |
170.80 |
TRQX |
| 09:13:32 |
190 |
170.80 |
CHIX |
| 09:13:32 |
162 |
170.80 |
Aquis |
| 09:13:32 |
162 |
170.80 |
BATE |
| 09:13:32 |
324 |
170.80 |
XLON |
| 09:16:17 |
648 |
170.80 |
TRQX |
| 09:16:17 |
646 |
170.80 |
XLON |
| 09:16:17 |
583 |
170.80 |
XLON |
| 09:20:08 |
162 |
170.80 |
TRQX |
| 09:20:08 |
257 |
170.80 |
CHIX |
| 09:20:08 |
162 |
170.80 |
BATE |
| 09:20:08 |
1134 |
170.80 |
XLON |
| 09:20:14 |
162 |
170.80 |
XLON |
| 09:21:00 |
236 |
170.80 |
XLON |
| 09:21:00 |
1641 |
170.80 |
XLON |
| 09:21:43 |
324 |
170.80 |
TRQX |
| 09:21:43 |
419 |
170.80 |
CHIX |
| 09:21:43 |
1134 |
170.80 |
XLON |
| 09:21:43 |
1877 |
170.80 |
XLON |
| 09:21:43 |
1877 |
170.80 |
XLON |
| 09:21:43 |
1296 |
170.80 |
BATE |
| 09:21:43 |
581 |
170.80 |
CHIX |
| 09:21:43 |
69 |
170.80 |
CHIX |
| 09:21:43 |
162 |
170.80 |
TRQX |
| 09:21:43 |
162 |
170.80 |
Aquis |
| 09:21:43 |
162 |
170.80 |
BATE |
| 09:21:43 |
188 |
170.80 |
CHIX |
| 09:21:43 |
1134 |
170.80 |
XLON |
| 09:21:43 |
162 |
170.80 |
TRQX |
| 09:21:43 |
162 |
170.80 |
BATE |
| 09:21:43 |
257 |
170.80 |
CHIX |
| 09:21:43 |
162 |
170.80 |
Aquis |
| 09:21:43 |
1134 |
170.80 |
XLON |
| 09:21:43 |
26 |
170.80 |
Aquis |
| 09:21:43 |
162 |
170.80 |
BATE |
| 09:21:43 |
257 |
170.80 |
CHIX |
| 09:21:43 |
162 |
170.80 |
TRQX |
| 09:21:43 |
136 |
170.80 |
Aquis |
| 09:21:43 |
1134 |
170.80 |
XLON |
| 09:21:48 |
162 |
170.80 |
Aquis |
| 09:21:48 |
162 |
170.80 |
BATE |
| 09:21:48 |
257 |
170.80 |
CHIX |
| 09:21:48 |
162 |
170.80 |
TRQX |
| 09:21:48 |
1134 |
170.80 |
XLON |
| 09:21:52 |
162 |
170.80 |
TRQX |
| 09:21:52 |
162 |
170.80 |
Aquis |
| 09:21:52 |
162 |
170.80 |
BATE |
| 09:21:52 |
257 |
170.80 |
CHIX |
| 09:21:52 |
1134 |
170.80 |
XLON |
| 09:21:52 |
1877 |
170.80 |
XLON |
| 09:21:52 |
1877 |
170.80 |
XLON |
| 09:21:52 |
810 |
170.80 |
CHIX |
| 09:21:52 |
1067 |
170.80 |
CHIX |
| 09:21:52 |
926 |
170.80 |
Aquis |
| 09:21:52 |
810 |
170.80 |
BATE |
| 09:21:52 |
141 |
170.80 |
XLON |
| 09:21:52 |
443 |
170.80 |
TRQX |
| 09:21:52 |
262 |
170.80 |
CHIX |
| 09:21:52 |
641 |
170.80 |
XLON |
| 09:21:54 |
324 |
170.80 |
XLON |
| 09:22:00 |
207 |
170.80 |
XLON |
| 09:22:00 |
1877 |
170.80 |
XLON |
| 09:22:00 |
1877 |
170.80 |
XLON |
| 09:22:00 |
926 |
170.80 |
Aquis |
| 09:22:00 |
141 |
170.80 |
BATE |
| 09:22:00 |
810 |
170.80 |
CHIX |
| 09:22:00 |
669 |
170.80 |
BATE |
| 09:22:00 |
384 |
170.80 |
CHIX |
| 09:22:00 |
782 |
170.80 |
XLON |
| 09:22:00 |
42 |
170.80 |
XLON |
| 09:22:00 |
1877 |
170.80 |
XLON |
| 09:22:00 |
1877 |
170.80 |
XLON |
| 09:22:00 |
128 |
170.80 |
Aquis |
| 09:22:00 |
1134 |
170.80 |
Aquis |
| 09:22:00 |
167 |
170.80 |
CHIX |
| 09:22:00 |
448 |
170.80 |
CHIX |
| 09:22:00 |
127 |
170.80 |
TRQX |
| 09:22:00 |
806 |
170.80 |
TRQX |
| 09:22:00 |
944 |
170.80 |
XLON |
| 09:22:00 |
4 |
170.80 |
TRQX |
| 09:22:00 |
379 |
170.80 |
CHIX |
| 09:22:02 |
162 |
170.80 |
TRQX |
| 09:22:02 |
360 |
170.80 |
Aquis |
| 09:22:02 |
162 |
170.80 |
CHIX |
| 09:22:02 |
810 |
170.80 |
XLON |
| 09:22:05 |
419 |
170.80 |
Aquis |
| 09:22:05 |
162 |
170.80 |
CHIX |
| 09:22:05 |
578 |
170.80 |
XLON |
| 09:22:05 |
556 |
170.80 |
XLON |
| 09:22:05 |
162 |
170.80 |
TRQX |
| 09:22:05 |
113 |
170.80 |
TRQX |
| 09:22:05 |
116 |
170.80 |
Aquis |
| 09:22:05 |
170 |
170.80 |
BATE |
| 09:22:05 |
454 |
170.80 |
CHIX |
| 09:22:05 |
284 |
170.80 |
XLON |
| 09:22:05 |
476 |
170.80 |
XLON |
| 09:22:09 |
264 |
170.80 |
XLON |
| 09:22:09 |
324 |
170.80 |
BATE |
| 09:22:09 |
309 |
170.80 |
CHIX |
| 09:22:09 |
385 |
170.80 |
XLON |
| 09:22:09 |
162 |
170.80 |
CHIX |
| 09:22:09 |
162 |
170.80 |
TRQX |
| 09:22:17 |
211 |
170.80 |
TRQX |
| 09:22:17 |
162 |
170.80 |
Aquis |
| 09:22:17 |
162 |
170.80 |
XLON |
| 09:48:57 |
314 |
171.10 |
CHIX |
| 09:48:57 |
1553 |
171.10 |
CHIX |
| 10:03:51 |
1 |
170.70 |
CHIX |
| 10:22:58 |
896 |
170.90 |
CHIX |
| 10:42:24 |
971 |
170.90 |
CHIX |
| 10:45:30 |
141 |
170.90 |
CHIX |
| 10:45:42 |
1726 |
170.90 |
CHIX |
| 10:46:13 |
1867 |
170.80 |
CHIX |
| 11:16:34 |
1337 |
170.80 |
CHIX |
| 11:16:34 |
530 |
170.80 |
CHIX |
| 13:53:39 |
411 |
169.20 |
XLON |
| 13:59:50 |
1867 |
169.80 |
CHIX |
| 14:06:58 |
1867 |
169.40 |
CHIX |
| 14:07:04 |
927 |
168.60 |
CHIX |
| 14:17:14 |
1867 |
169.30 |
CHIX |
| 14:17:19 |
397 |
168.90 |
CHIX |
| 14:17:19 |
1470 |
168.90 |
CHIX |
| 14:37:03 |
308 |
169.00 |
XLON |
| 14:37:03 |
308 |
169.00 |
XLON |
| 14:37:03 |
308 |
169.00 |
XLON |
| 14:37:03 |
308 |
169.00 |
XLON |
| 14:37:03 |
308 |
169.00 |
XLON |
| 14:37:03 |
308 |
169.00 |
XLON |
| 14:37:03 |
1867 |
169.00 |
CHIX |
| 14:37:03 |
308 |
169.00 |
XLON |
| 14:37:03 |
1867 |
168.90 |
CHIX |
| 14:37:17 |
1867 |
169.00 |
CHIX |
| 14:37:17 |
308 |
169.00 |
XLON |
| 14:37:17 |
308 |
169.00 |
XLON |
| 14:40:37 |
308 |
169.00 |
XLON |
| 14:40:37 |
1867 |
169.00 |
CHIX |
| 14:40:37 |
308 |
169.00 |
XLON |
| 14:40:37 |
308 |
168.90 |
XLON |
| 14:40:37 |
219 |
168.90 |
XLON |
| 14:40:37 |
89 |
168.90 |
XLON |
| 14:40:37 |
308 |
168.70 |
CHIX |
| 14:40:37 |
308 |
168.70 |
TRQX |
| 14:40:38 |
308 |
169.00 |
XLON |
| 14:40:38 |
308 |
169.00 |
XLON |
| 14:40:38 |
75 |
169.00 |
XLON |
| 14:40:38 |
233 |
169.00 |
XLON |
| 14:40:38 |
290 |
169.00 |
XLON |
| 14:40:38 |
18 |
169.00 |
XLON |
| 14:40:38 |
308 |
169.00 |
XLON |
| 14:40:38 |
308 |
169.00 |
XLON |
| 14:40:38 |
308 |
169.00 |
XLON |
| 14:40:39 |
308 |
169.00 |
XLON |
| 14:40:39 |
308 |
169.00 |
XLON |
| 14:40:39 |
308 |
169.00 |
XLON |
| 14:40:43 |
1867 |
169.00 |
CHIX |
| 14:40:43 |
308 |
169.00 |
XLON |
| 14:40:45 |
308 |
169.00 |
XLON |
| 14:41:17 |
1867 |
169.00 |
CHIX |
| 14:41:17 |
308 |
169.00 |
XLON |
| 14:41:17 |
8 |
169.00 |
XLON |
| 14:41:17 |
300 |
169.00 |
XLON |
| 14:46:51 |
4 |
169.00 |
XLON |
| 14:46:51 |
304 |
169.00 |
XLON |
| 14:46:51 |
308 |
169.00 |
XLON |
| 14:46:51 |
308 |
169.00 |
XLON |
| 14:46:56 |
897 |
169.00 |
CHIX |
| 14:46:56 |
308 |
169.00 |
XLON |
| 14:46:56 |
246 |
169.00 |
XLON |
| 14:46:56 |
62 |
169.00 |
XLON |
| 14:47:06 |
970 |
169.00 |
CHIX |
| 14:47:06 |
298 |
169.00 |
XLON |
| 14:47:06 |
10 |
169.00 |
XLON |
| 14:47:07 |
1867 |
169.00 |
CHIX |
| 14:47:07 |
308 |
169.00 |
XLON |
| 14:47:07 |
308 |
169.00 |
XLON |
| 14:47:07 |
308 |
169.00 |
CHIX |
| 14:47:07 |
66 |
169.00 |
BATE |
| 14:47:07 |
242 |
169.00 |
CHIX |
| 14:47:07 |
140 |
169.00 |
Aquis |
| 14:47:07 |
168 |
169.00 |
XLON |
| 14:47:42 |
1867 |
169.00 |
CHIX |
| 14:47:42 |
308 |
169.00 |
XLON |
| 14:47:42 |
308 |
168.90 |
XLON |
| 14:47:43 |
308 |
169.00 |
XLON |
| 14:47:43 |
1 |
169.00 |
XLON |
| 14:47:43 |
307 |
169.00 |
XLON |
| 14:47:43 |
49 |
169.00 |
CHIX |
| 14:47:43 |
49 |
169.00 |
CHIX |
| 14:47:43 |
9 |
169.00 |
XLON |
| 14:47:43 |
49 |
169.00 |
XLON |
| 14:47:43 |
152 |
169.00 |
XLON |
| 14:47:43 |
308 |
169.00 |
XLON |
| 14:47:43 |
308 |
169.00 |
XLON |
| 14:47:43 |
308 |
169.00 |
XLON |
| 14:47:43 |
308 |
169.00 |
XLON |
| 14:47:43 |
308 |
169.00 |
XLON |
| 14:47:44 |
308 |
169.00 |
XLON |
| 14:47:44 |
308 |
169.00 |
XLON |
| 14:47:44 |
308 |
169.00 |
XLON |
| 14:47:44 |
308 |
169.00 |
XLON |
| 14:47:44 |
308 |
169.00 |
XLON |
| 14:47:44 |
308 |
169.00 |
XLON |
| 14:47:44 |
308 |
169.00 |
XLON |
| 14:47:44 |
308 |
169.00 |
XLON |
| 14:47:44 |
308 |
169.00 |
XLON |
| 14:47:45 |
308 |
169.00 |
XLON |
| 14:47:45 |
308 |
169.00 |
XLON |
| 14:47:46 |
308 |
169.00 |
XLON |
| 14:47:46 |
1 |
169.00 |
XLON |
| 14:47:46 |
307 |
169.00 |
XLON |
| 14:47:46 |
49 |
169.00 |
CHIX |
| 14:47:46 |
259 |
169.00 |
CHIX |
| 14:47:46 |
308 |
169.00 |
CHIX |
| 14:47:46 |
308 |
169.00 |
Aquis |
| 14:47:46 |
75 |
169.00 |
Aquis |
| 14:47:46 |
7 |
169.00 |
CHIX |
| 14:47:46 |
226 |
169.00 |
XLON |
| 14:47:46 |
525 |
168.80 |
CHIX |
| 14:47:46 |
1342 |
168.80 |
CHIX |
| 14:47:47 |
1867 |
169.00 |
CHIX |
| 14:47:47 |
308 |
169.00 |
XLON |
| 14:47:47 |
308 |
169.00 |
XLON |
| 14:47:47 |
49 |
169.00 |
TRQX |
| 14:47:47 |
49 |
169.00 |
TRQX |
| 14:47:47 |
14 |
169.00 |
Aquis |
| 14:47:47 |
49 |
169.00 |
BATE |
| 14:47:47 |
49 |
169.00 |
BATE |
| 14:47:47 |
49 |
169.00 |
CHIX |
| 14:47:47 |
49 |
169.00 |
CHIX |
| 14:47:47 |
308 |
169.00 |
XLON |
| 14:47:48 |
308 |
169.00 |
XLON |
| 14:47:48 |
49 |
169.00 |
TRQX |
| 14:47:48 |
49 |
169.00 |
TRQX |
| 14:47:48 |
49 |
169.00 |
Aquis |
| 14:47:48 |
49 |
169.00 |
Aquis |
| 14:47:48 |
14 |
169.00 |
BATE |
| 14:47:48 |
49 |
169.00 |
CHIX |
| 14:47:48 |
49 |
169.00 |
CHIX |
| 14:47:48 |
35 |
169.00 |
BATE |
| 14:47:48 |
49 |
169.00 |
BATE |
| 14:47:48 |
49 |
169.00 |
CHIX |
| 14:47:48 |
175 |
169.00 |
XLON |
| 14:47:48 |
308 |
169.00 |
XLON |
| 14:47:48 |
308 |
169.00 |
XLON |
| 14:47:48 |
308 |
169.00 |
XLON |
| 14:47:48 |
308 |
168.90 |
XLON |
| 14:47:49 |
308 |
169.00 |
XLON |
| 14:47:49 |
308 |
169.00 |
XLON |
| 14:47:49 |
1867 |
169.00 |
CHIX |
| 14:47:49 |
308 |
169.00 |
XLON |
| 14:47:49 |
308 |
169.00 |
XLON |
| 14:47:49 |
308 |
169.00 |
XLON |
| 14:47:49 |
308 |
169.00 |
XLON |
| 14:47:50 |
308 |
169.00 |
XLON |
| 14:47:50 |
308 |
169.00 |
XLON |
| 14:47:52 |
802 |
169.00 |
CHIX |
| 14:47:52 |
1065 |
169.00 |
CHIX |
| 14:47:52 |
308 |
169.00 |
XLON |
| 14:47:52 |
308 |
169.00 |
XLON |
| 14:47:53 |
308 |
169.00 |
XLON |
| 14:47:53 |
308 |
169.00 |
XLON |
| 14:47:53 |
308 |
169.00 |
XLON |
| 14:47:53 |
1867 |
169.00 |
CHIX |
| 14:47:53 |
308 |
169.00 |
XLON |
| 14:47:53 |
308 |
169.00 |
XLON |
| 14:47:53 |
308 |
169.00 |
XLON |
| 14:47:53 |
308 |
169.00 |
XLON |
| 14:47:53 |
308 |
169.00 |
XLON |
| 14:47:53 |
308 |
169.00 |
XLON |
| 14:47:54 |
308 |
169.00 |
XLON |
| 14:47:54 |
308 |
169.00 |
XLON |
| 14:47:54 |
91 |
169.00 |
CHIX |
| 14:47:54 |
1776 |
169.00 |
CHIX |
| 14:47:54 |
308 |
169.00 |
XLON |
| 14:47:55 |
1867 |
169.00 |
CHIX |
| 14:47:55 |
308 |
169.00 |
XLON |
| 14:47:55 |
308 |
169.00 |
XLON |
| 14:47:56 |
308 |
169.00 |
XLON |
| 14:47:57 |
1867 |
169.00 |
CHIX |
| 14:49:17 |
1867 |
169.00 |
CHIX |
| 14:49:21 |
1867 |
168.80 |
CHIX |
| 14:49:27 |
1638 |
168.80 |
CHIX |
| 14:49:27 |
229 |
168.80 |
CHIX |
| 14:55:01 |
1867 |
168.70 |
CHIX |
| 14:55:02 |
1867 |
168.20 |
CHIX |
| 14:55:34 |
600 |
168.10 |
CHIX |
| 14:55:34 |
1267 |
168.10 |
CHIX |
| 14:55:34 |
162 |
168.00 |
Aquis |
| 14:55:34 |
345 |
168.00 |
XLON |
| 14:55:34 |
162 |
168.00 |
Aquis |
| 14:55:34 |
345 |
168.00 |
XLON |
| 14:55:34 |
162 |
168.00 |
Aquis |
| 14:55:34 |
324 |
168.00 |
XLON |
| 14:57:36 |
13 |
168.00 |
XLON |
| 14:58:46 |
600 |
168.00 |
CHIX |
| 14:58:46 |
1267 |
168.00 |
CHIX |
| 15:02:17 |
2 |
168.80 |
CHIX |
| 15:02:17 |
1865 |
168.80 |
CHIX |
| 15:02:17 |
162 |
168.80 |
Aquis |
| 15:02:17 |
338 |
168.80 |
XLON |
| 15:03:53 |
176 |
169.00 |
CHIX |
| 15:03:53 |
324 |
169.00 |
XLON |
| 15:03:53 |
162 |
169.00 |
Aquis |
| 15:03:53 |
338 |
169.00 |
XLON |
| 15:03:53 |
162 |
169.00 |
Aquis |
| 15:03:53 |
200 |
169.00 |
XLON |
| 15:03:53 |
138 |
169.00 |
XLON |
| 15:03:54 |
162 |
169.00 |
Aquis |
| 15:03:54 |
338 |
169.00 |
XLON |
| 15:03:54 |
162 |
169.00 |
Aquis |
| 15:03:54 |
338 |
169.00 |
XLON |
| 15:03:54 |
162 |
169.00 |
Aquis |
| 15:03:54 |
338 |
169.00 |
XLON |
| 15:03:54 |
162 |
169.00 |
Aquis |
| 15:03:54 |
338 |
169.00 |
XLON |
| 15:05:43 |
1867 |
169.00 |
CHIX |
| 15:05:47 |
1867 |
168.90 |
CHIX |
| 15:05:59 |
814 |
168.80 |
CHIX |
| 15:05:59 |
1053 |
168.80 |
CHIX |
| 15:08:08 |
1867 |
168.70 |
CHIX |
| 15:17:55 |
1867 |
168.60 |
CHIX |
| 15:19:15 |
1867 |
168.00 |
CHIX |
| 15:19:15 |
100 |
168.00 |
XLON |
| 15:19:15 |
100 |
168.00 |
XLON |
| 15:19:15 |
100 |
168.00 |
XLON |
| 15:19:15 |
1800 |
168.00 |
CHIX |
| 15:19:15 |
67 |
168.00 |
CHIX |
| 15:19:16 |
100 |
168.00 |
XLON |
| 15:19:17 |
1867 |
168.00 |
CHIX |
| 15:19:17 |
100 |
168.00 |
XLON |
| 15:19:17 |
100 |
168.00 |
XLON |
| 15:19:21 |
500 |
168.00 |
CHIX |
| 15:19:21 |
1367 |
168.00 |
CHIX |
| 15:19:27 |
638 |
168.00 |
CHIX |
| 15:19:27 |
1229 |
168.00 |
CHIX |
| 15:19:35 |
1867 |
168.00 |
CHIX |
| 15:19:35 |
100 |
168.00 |
XLON |
| 15:26:39 |
100 |
168.20 |
XLON |
| 15:26:39 |
46 |
168.20 |
XLON |
| 15:26:39 |
54 |
168.20 |
XLON |
| 15:26:46 |
444 |
168.20 |
CHIX |
| 15:26:46 |
1423 |
168.20 |
CHIX |
| 15:26:46 |
100 |
168.20 |
XLON |
| 15:26:46 |
100 |
168.20 |
XLON |
| 15:26:46 |
100 |
168.20 |
XLON |
| 15:26:46 |
28 |
168.20 |
XLON |
| 15:26:46 |
72 |
168.20 |
XLON |
| 15:26:46 |
100 |
168.20 |
XLON |
| 15:26:46 |
1867 |
168.20 |
CHIX |
| 15:26:46 |
100 |
168.20 |
XLON |
| 15:26:46 |
100 |
168.20 |
XLON |
| 15:26:47 |
100 |
168.20 |
XLON |
| 15:41:03 |
1867 |
168.20 |
CHIX |
| 15:42:08 |
1867 |
168.20 |
CHIX |
| 15:42:11 |
1781 |
167.90 |
CHIX |
| 15:42:13 |
86 |
167.90 |
CHIX |
| 15:42:30 |
1867 |
167.80 |
CHIX |
| 15:50:27 |
578 |
168.40 |
CHIX |
| 15:51:09 |
2 |
168.40 |
CHIX |
| 15:51:09 |
600 |
168.40 |
CHIX |
| 15:51:09 |
687 |
168.40 |
CHIX |
| 15:51:32 |
1867 |
168.30 |
CHIX |
| 15:51:39 |
1867 |
167.90 |
CHIX |
| 15:53:02 |
1867 |
168.00 |
CHIX |
| 15:53:02 |
162 |
168.00 |
Aquis |
| 15:53:02 |
229 |
168.00 |
CHIX |
| 15:53:02 |
486 |
168.00 |
XLON |
| 15:53:02 |
493 |
168.00 |
XLON |
| 15:53:02 |
384 |
168.00 |
XLON |
| 15:53:02 |
49 |
168.00 |
XLON |
| 15:53:02 |
49 |
168.00 |
XLON |
| 15:53:02 |
162 |
168.00 |
Aquis |
| 15:53:02 |
617 |
168.00 |
XLON |
| 15:53:02 |
162 |
168.00 |
Aquis |
| 15:53:02 |
162 |
168.00 |
TRQX |
| 15:53:02 |
162 |
168.00 |
BATE |
| 15:53:02 |
162 |
168.00 |
CHIX |
| 15:53:02 |
229 |
168.00 |
XLON |
| 15:53:03 |
162 |
168.00 |
Aquis |
| 15:53:03 |
162 |
168.00 |
BATE |
| 15:53:03 |
162 |
168.00 |
TRQX |
| 15:53:03 |
162 |
168.00 |
CHIX |
| 15:53:03 |
4 |
168.00 |
XLON |
| 15:53:03 |
225 |
168.00 |
XLON |
| 15:53:04 |
877 |
168.00 |
BATE |
| 15:53:04 |
877 |
168.00 |
XLON |
| 15:53:04 |
877 |
168.00 |
CHIX |
| 15:53:04 |
877 |
168.00 |
XLON |
| 15:53:04 |
877 |
168.00 |
CHIX |
| 15:53:04 |
162 |
168.00 |
Aquis |
| 15:53:04 |
162 |
168.00 |
TRQX |
| 15:53:04 |
162 |
168.00 |
BATE |
| 15:53:04 |
162 |
168.00 |
CHIX |
| 15:53:04 |
229 |
168.00 |
XLON |
| 15:53:04 |
162 |
168.00 |
TRQX |
| 15:53:04 |
229 |
168.00 |
BATE |
| 15:53:04 |
162 |
168.00 |
Aquis |
| 15:53:04 |
162 |
168.00 |
CHIX |
| 15:53:04 |
162 |
168.00 |
XLON |
| 15:53:04 |
162 |
168.00 |
Aquis |
| 15:53:04 |
162 |
168.00 |
BATE |
| 15:53:04 |
162 |
168.00 |
TRQX |
| 15:53:04 |
229 |
168.00 |
CHIX |
| 15:58:09 |
600 |
168.00 |
CHIX |
| 15:58:09 |
1267 |
168.00 |
CHIX |
| 15:59:36 |
1867 |
167.90 |
CHIX |
| 15:59:38 |
184 |
167.50 |
CHIX |
| 15:59:41 |
1683 |
167.50 |
CHIX |
| 16:06:46 |
1867 |
167.50 |
CHIX |
| 16:13:00 |
1867 |
167.50 |
CHIX |
| 16:15:32 |
235 |
167.20 |
CHIX |
| 16:15:32 |
1632 |
167.20 |
CHIX |
| 16:15:32 |
162 |
167.20 |
TRQX |
| 16:15:32 |
162 |
167.20 |
Aquis |
| 16:15:32 |
190 |
167.20 |
CHIX |
| 16:15:32 |
486 |
167.20 |
XLON |
| 16:15:32 |
352 |
167.20 |
Aquis |
| 16:15:32 |
648 |
167.20 |
XLON |
| 16:15:33 |
324 |
167.20 |
Aquis |
| 16:15:33 |
676 |
167.20 |
XLON |
| 16:15:33 |
324 |
167.20 |
Aquis |
| 16:15:33 |
676 |
167.20 |
XLON |
| 16:15:33 |
324 |
167.20 |
Aquis |
| 16:15:33 |
676 |
167.20 |
XLON |
| 16:15:33 |
600 |
167.20 |
CHIX |
| 16:15:33 |
324 |
167.20 |
Aquis |
| 16:15:33 |
676 |
167.20 |
XLON |
| 16:15:33 |
286 |
167.20 |
CHIX |
| 16:15:33 |
600 |
167.20 |
CHIX |
| 16:15:33 |
381 |
167.20 |
CHIX |
| 16:28:07 |
45 |
167.80 |
Aquis |
| 16:28:07 |
955 |
167.80 |
XLON |
| 16:28:07 |
1000 |
167.80 |
XLON |
| 16:28:07 |
162 |
167.80 |
TRQX |
| 16:28:07 |
162 |
167.80 |
Aquis |
| 16:28:17 |
162 |
167.90 |
Aquis |
| 16:28:17 |
162 |
167.90 |
TRQX |
| 16:28:17 |
162 |
167.90 |
BATE |
| 16:28:17 |
190 |
167.90 |
CHIX |
| 16:28:17 |
324 |
167.90 |
XLON |
| 16:28:17 |
162 |
167.90 |
TRQX |
| 16:28:17 |
162 |
167.90 |
BATE |
| 16:28:17 |
190 |
167.90 |
CHIX |
| 16:28:17 |
486 |
167.90 |
XLON |
| 16:28:17 |
162 |
167.90 |
Aquis |
| 16:28:17 |
162 |
167.90 |
BATE |
| 16:28:17 |
190 |
167.90 |
CHIX |
| 16:28:17 |
162 |
167.90 |
TRQX |
| 16:28:47 |
276 |
167.90 |
CHIX |
| 16:28:47 |
162 |
167.90 |
TRQX |
| 16:28:47 |
162 |
167.90 |
XLON |
| 16:28:47 |
1591 |
167.90 |
CHIX |
| 16:28:48 |
28 |
167.90 |
Aquis |
| 16:28:48 |
162 |
167.90 |
TRQX |
| 16:28:48 |
162 |
167.90 |
Aquis |
| 16:28:48 |
375 |
167.90 |
XLON |
| 16:28:48 |
273 |
167.90 |
XLON |
| 16:28:48 |
162 |
167.90 |
TRQX |
| 16:28:48 |
190 |
167.90 |
Aquis |
| 16:28:48 |
648 |
167.90 |
XLON |
| 16:28:48 |
162 |
167.90 |
TRQX |
| 16:28:48 |
190 |
167.90 |
Aquis |
| 16:28:48 |
648 |
167.90 |
XLON |
| 16:28:48 |
162 |
167.90 |
TRQX |
| 16:28:48 |
190 |
167.90 |
Aquis |
| 16:28:48 |
648 |
167.90 |
XLON |
| 16:28:48 |
162 |
167.90 |
TRQX |
| 16:28:48 |
190 |
167.90 |
Aquis |
| 16:28:48 |
648 |
167.90 |
XLON |
| 16:28:48 |
98 |
167.90 |
TRQX |
| 16:28:48 |
70 |
167.90 |
Aquis |
| 16:28:48 |
120 |
167.90 |
Aquis |
| 16:28:48 |
64 |
167.90 |
TRQX |
| 16:28:50 |
12 |
167.90 |
CHIX |
| 16:29:12 |
17 |
167.90 |
CHIX |
| 16:29:53 |
1786 |
167.90 |
CHIX |
| 16:29:53 |
486 |
167.90 |
XLON |
| 16:29:56 |
30 |
167.90 |
TRQX |
