t
| Date | 7 May 2024 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202405070200PR_NEWS_UKDISCLO_0015.html |
Disseminated via PRN on 7 May 2024
PR Newswire
LONDON, United Kingdom, May 07
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 May 2024 |
| Number of ordinary shares purchased |
195,383 |
| Weighted average price paid (p) |
167.60 |
| Highest price paid (p) |
168.70 |
| Lowest price paid (p) |
166.90 |
Following the above purchase, FirstGroup holds 115,247,444 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 635,447,571. 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 May 2024 is 635,447,571. 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 |
167.41 |
74,645 |
| BATE |
167.79 |
3,136 |
| CHIX |
167.81 |
103,232 |
| TRQX |
167.35 |
5,899 |
| Aquis |
167.73 |
8,471 |
Individual transactions:
| Transaction Time |
Volume |
Price (GBp) |
Platform |
| 08:56:36 |
1824 |
168.60 |
CHIX |
| 09:01:45 |
1824 |
168.70 |
CHIX |
| 09:01:46 |
1824 |
168.70 |
CHIX |
| 09:01:53 |
999 |
168.70 |
CHIX |
| 09:01:53 |
426 |
168.70 |
CHIX |
| 09:01:53 |
399 |
168.70 |
CHIX |
| 09:01:58 |
923 |
168.70 |
CHIX |
| 09:01:58 |
100 |
168.70 |
CHIX |
| 09:01:58 |
801 |
168.70 |
CHIX |
| 09:07:48 |
500 |
168.70 |
CHIX |
| 09:07:48 |
1324 |
168.70 |
CHIX |
| 09:07:49 |
6 |
168.60 |
CHIX |
| 09:07:49 |
589 |
168.60 |
CHIX |
| 09:07:49 |
1229 |
168.60 |
CHIX |
| 09:07:54 |
87 |
168.50 |
CHIX |
| 09:07:54 |
1737 |
168.50 |
CHIX |
| 09:08:50 |
1824 |
168.50 |
CHIX |
| 09:11:56 |
1824 |
168.40 |
CHIX |
| 09:11:56 |
146 |
168.20 |
BATE |
| 09:11:56 |
208 |
168.20 |
CHIX |
| 09:11:56 |
146 |
168.20 |
XLON |
| 09:11:57 |
500 |
168.20 |
XLON |
| 09:11:57 |
500 |
168.20 |
XLON |
| 09:11:57 |
500 |
168.20 |
XLON |
| 09:11:57 |
500 |
168.20 |
XLON |
| 09:11:57 |
146 |
168.20 |
Aquis |
| 09:11:57 |
354 |
168.20 |
XLON |
| 09:11:57 |
1824 |
168.20 |
CHIX |
| 09:11:57 |
146 |
168.20 |
Aquis |
| 09:11:57 |
354 |
168.20 |
XLON |
| 09:11:57 |
18 |
168.20 |
CHIX |
| 09:11:57 |
146 |
168.20 |
Aquis |
| 09:11:57 |
146 |
168.20 |
BATE |
| 09:11:57 |
190 |
168.20 |
XLON |
| 09:11:57 |
146 |
168.20 |
Aquis |
| 09:11:57 |
146 |
168.20 |
BATE |
| 09:11:57 |
208 |
168.20 |
XLON |
| 09:12:00 |
691 |
168.20 |
CHIX |
| 09:12:02 |
1133 |
168.20 |
CHIX |
| 09:12:02 |
146 |
168.20 |
Aquis |
| 09:12:02 |
146 |
168.20 |
BATE |
| 09:12:02 |
208 |
168.20 |
XLON |
| 09:12:03 |
146 |
168.20 |
Aquis |
| 09:12:03 |
354 |
168.20 |
XLON |
| 09:12:13 |
1290 |
168.30 |
CHIX |
| 09:12:13 |
534 |
168.30 |
CHIX |
| 09:12:13 |
146 |
168.20 |
TRQX |
| 09:12:13 |
292 |
168.20 |
XLON |
| 09:12:13 |
61 |
168.20 |
TRQX |
| 09:12:14 |
1 |
168.20 |
TRQX |
| 09:12:23 |
1824 |
168.20 |
CHIX |
| 09:12:23 |
146 |
168.20 |
Aquis |
| 09:12:23 |
146 |
168.20 |
CHIX |
| 09:12:23 |
208 |
168.20 |
XLON |
| 09:12:24 |
500 |
168.20 |
XLON |
| 09:12:24 |
500 |
168.20 |
CHIX |
| 09:12:24 |
124 |
168.20 |
Aquis |
| 09:12:24 |
310 |
168.20 |
CHIX |
| 09:12:29 |
1824 |
168.20 |
CHIX |
| 09:12:29 |
66 |
168.20 |
XLON |
| 09:12:31 |
41 |
168.20 |
CHIX |
| 09:12:31 |
208 |
168.20 |
CHIX |
| 09:12:37 |
1783 |
168.20 |
CHIX |
| 09:12:37 |
292 |
168.20 |
CHIX |
| 09:12:37 |
500 |
168.20 |
XLON |
| 09:12:40 |
250 |
168.20 |
CHIX |
| 09:12:40 |
146 |
168.20 |
CHIX |
| 09:12:46 |
354 |
168.20 |
CHIX |
| 09:12:46 |
1574 |
168.20 |
CHIX |
| 09:12:47 |
62 |
168.20 |
Aquis |
| 09:12:47 |
438 |
168.20 |
XLON |
| 09:12:47 |
222 |
168.20 |
Aquis |
| 09:25:34 |
1193 |
168.30 |
CHIX |
| 09:25:34 |
631 |
168.30 |
CHIX |
| 09:26:50 |
1500 |
168.20 |
CHIX |
| 09:26:50 |
324 |
168.20 |
CHIX |
| 09:26:50 |
278 |
168.20 |
XLON |
| 09:26:50 |
129 |
168.20 |
TRQX |
| 09:26:50 |
17 |
168.20 |
TRQX |
| 09:26:50 |
354 |
168.20 |
XLON |
| 09:37:51 |
750 |
168.20 |
CHIX |
| 09:37:51 |
47 |
168.20 |
XLON |
| 09:43:12 |
208 |
168.30 |
BATE |
| 09:43:12 |
146 |
168.30 |
CHIX |
| 09:43:12 |
146 |
168.30 |
XLON |
| 09:43:12 |
208 |
168.30 |
BATE |
| 09:43:12 |
146 |
168.30 |
CHIX |
| 09:43:12 |
146 |
168.30 |
XLON |
| 09:43:12 |
278 |
168.30 |
XLON |
| 09:43:12 |
14 |
168.30 |
XLON |
| 09:45:02 |
120 |
168.30 |
XLON |
| 09:45:02 |
88 |
168.30 |
XLON |
| 09:45:02 |
208 |
168.30 |
BATE |
| 09:45:02 |
292 |
168.30 |
XLON |
| 09:48:25 |
47 |
168.30 |
XLON |
| 09:48:37 |
146 |
168.30 |
Aquis |
| 09:48:37 |
62 |
168.30 |
BATE |
| 09:48:37 |
245 |
168.30 |
XLON |
| 09:48:37 |
146 |
168.30 |
Aquis |
| 09:48:40 |
354 |
168.30 |
Aquis |
| 09:48:40 |
146 |
168.30 |
Aquis |
| 09:48:43 |
292 |
168.30 |
XLON |
| 09:48:50 |
2 |
168.30 |
XLON |
| 09:48:50 |
60 |
168.30 |
XLON |
| 09:48:50 |
146 |
168.30 |
Aquis |
| 09:48:50 |
62 |
168.30 |
BATE |
| 09:48:50 |
292 |
168.30 |
XLON |
| 09:48:50 |
146 |
168.30 |
Aquis |
| 09:49:08 |
354 |
168.30 |
Aquis |
| 09:49:08 |
146 |
168.30 |
Aquis |
| 09:49:08 |
62 |
168.30 |
BATE |
| 09:49:08 |
292 |
168.30 |
XLON |
| 09:49:08 |
146 |
168.30 |
Aquis |
| 09:49:08 |
62 |
168.30 |
BATE |
| 09:49:08 |
292 |
168.30 |
XLON |
| 09:56:51 |
3 |
168.30 |
Aquis |
| 10:03:23 |
62 |
168.30 |
BATE |
| 10:03:23 |
47 |
168.30 |
XLON |
| 10:03:23 |
245 |
168.30 |
XLON |
| 10:03:45 |
4 |
168.30 |
XLON |
| 10:03:45 |
139 |
168.30 |
XLON |
| 10:03:45 |
146 |
168.30 |
Aquis |
| 10:03:49 |
354 |
168.30 |
Aquis |
| 10:07:22 |
146 |
168.30 |
Aquis |
| 10:07:22 |
62 |
168.30 |
BATE |
| 10:07:22 |
292 |
168.30 |
XLON |
| 10:12:01 |
2 |
168.30 |
XLON |
| 10:41:40 |
774 |
168.30 |
CHIX |
| 10:41:40 |
266 |
168.30 |
CHIX |
| 10:41:40 |
500 |
168.30 |
CHIX |
| 10:41:40 |
284 |
168.30 |
CHIX |
| 10:42:56 |
810 |
168.20 |
CHIX |
| 10:42:56 |
1014 |
168.20 |
CHIX |
| 10:43:40 |
1824 |
168.10 |
CHIX |
| 10:43:41 |
249 |
168.00 |
CHIX |
| 11:01:44 |
331 |
168.00 |
CHIX |
| 11:01:44 |
1244 |
168.00 |
CHIX |
| 11:06:36 |
498 |
167.90 |
CHIX |
| 11:06:36 |
1326 |
167.90 |
CHIX |
| 11:07:04 |
1824 |
167.70 |
CHIX |
| 11:28:04 |
285 |
167.40 |
CHIX |
| 11:28:04 |
184 |
167.40 |
CHIX |
| 11:28:04 |
500 |
167.40 |
CHIX |
| 11:28:04 |
855 |
167.40 |
CHIX |
| 11:39:31 |
1824 |
167.20 |
CHIX |
| 11:40:40 |
1824 |
166.90 |
CHIX |
| 11:40:42 |
192 |
166.90 |
CHIX |
| 11:40:43 |
80 |
166.90 |
CHIX |
| 11:40:43 |
186 |
166.90 |
CHIX |
| 11:45:22 |
52 |
166.90 |
CHIX |
| 11:45:22 |
136 |
166.90 |
CHIX |
| 11:45:22 |
416 |
166.90 |
CHIX |
| 11:54:14 |
762 |
166.90 |
CHIX |
| 11:55:11 |
11 |
167.00 |
XLON |
| 11:55:11 |
89 |
167.00 |
XLON |
| 11:55:49 |
388 |
167.10 |
XLON |
| 11:55:49 |
388 |
167.10 |
XLON |
| 11:55:49 |
388 |
167.10 |
XLON |
| 13:02:15 |
388 |
167.10 |
XLON |
| 13:02:15 |
388 |
167.10 |
XLON |
| 13:02:15 |
146 |
167.10 |
XLON |
| 13:02:15 |
242 |
167.10 |
XLON |
| 13:02:17 |
242 |
167.10 |
CHIX |
| 13:02:17 |
146 |
167.10 |
XLON |
| 13:02:17 |
146 |
167.10 |
CHIX |
| 13:02:18 |
242 |
167.10 |
XLON |
| 13:02:18 |
388 |
167.10 |
XLON |
| 13:02:18 |
96 |
167.10 |
CHIX |
| 13:02:18 |
292 |
167.10 |
XLON |
| 13:29:50 |
96 |
167.10 |
CHIX |
| 13:29:50 |
27 |
167.10 |
XLON |
| 13:29:50 |
265 |
167.10 |
XLON |
| 14:09:16 |
388 |
167.30 |
XLON |
| 14:09:16 |
146 |
167.30 |
TRQX |
| 14:09:16 |
242 |
167.30 |
XLON |
| 14:09:16 |
388 |
167.30 |
XLON |
| 14:09:16 |
32 |
167.30 |
XLON |
| 14:09:16 |
356 |
167.30 |
XLON |
| 14:09:17 |
242 |
167.30 |
XLON |
| 14:09:25 |
1264 |
167.30 |
CHIX |
| 14:09:25 |
496 |
167.30 |
CHIX |
| 14:09:25 |
146 |
167.30 |
XLON |
| 14:09:25 |
64 |
167.30 |
CHIX |
| 14:19:25 |
1516 |
167.30 |
CHIX |
| 14:19:25 |
308 |
167.30 |
CHIX |
| 14:19:25 |
242 |
167.30 |
CHIX |
| 14:19:25 |
146 |
167.30 |
XLON |
| 14:19:25 |
388 |
167.30 |
XLON |
| 14:33:08 |
585 |
167.30 |
CHIX |
| 14:33:10 |
34 |
167.30 |
CHIX |
| 14:33:10 |
244 |
167.30 |
XLON |
| 14:33:42 |
22 |
167.30 |
XLON |
| 14:33:57 |
122 |
167.30 |
XLON |
| 14:35:08 |
1205 |
167.30 |
CHIX |
| 14:35:08 |
388 |
167.30 |
XLON |
| 14:35:15 |
1824 |
167.30 |
CHIX |
| 14:35:15 |
388 |
167.30 |
XLON |
| 14:35:15 |
388 |
167.30 |
XLON |
| 14:35:16 |
388 |
167.30 |
XLON |
| 14:35:16 |
388 |
167.30 |
XLON |
| 14:35:16 |
388 |
167.30 |
XLON |
| 14:35:16 |
388 |
167.30 |
TRQX |
| 14:35:16 |
388 |
167.30 |
TRQX |
| 14:35:16 |
388 |
167.30 |
TRQX |
| 14:35:16 |
36 |
167.30 |
TRQX |
| 14:35:16 |
352 |
167.30 |
TRQX |
| 14:35:16 |
384 |
167.30 |
XLON |
| 14:36:49 |
535 |
167.30 |
CHIX |
| 14:36:49 |
500 |
167.30 |
CHIX |
| 14:36:49 |
495 |
167.30 |
CHIX |
| 14:36:50 |
17 |
167.30 |
CHIX |
| 14:37:43 |
277 |
167.30 |
CHIX |
| 14:37:43 |
4 |
167.30 |
XLON |
| 15:04:42 |
123 |
167.30 |
CHIX |
| 15:04:42 |
388 |
167.30 |
XLON |
| 15:04:42 |
500 |
167.30 |
CHIX |
| 15:04:42 |
1201 |
167.30 |
CHIX |
| 15:04:43 |
388 |
167.30 |
XLON |
| 15:04:43 |
388 |
167.30 |
XLON |
| 15:04:43 |
388 |
167.30 |
XLON |
| 15:04:43 |
388 |
167.30 |
XLON |
| 15:04:43 |
388 |
167.30 |
XLON |
| 15:04:43 |
9 |
167.30 |
TRQX |
| 15:04:43 |
87 |
167.30 |
Aquis |
| 15:04:43 |
292 |
167.30 |
XLON |
| 15:04:48 |
1824 |
167.30 |
CHIX |
| 15:04:48 |
388 |
167.30 |
XLON |
| 15:04:48 |
388 |
167.30 |
XLON |
| 15:04:48 |
231 |
167.30 |
XLON |
| 15:04:48 |
157 |
167.30 |
XLON |
| 15:04:48 |
388 |
167.30 |
XLON |
| 15:04:49 |
341 |
167.30 |
XLON |
| 15:04:49 |
47 |
167.30 |
XLON |
| 15:04:49 |
388 |
167.30 |
XLON |
| 15:04:49 |
388 |
167.30 |
XLON |
| 15:04:49 |
388 |
167.30 |
XLON |
| 15:04:49 |
388 |
167.30 |
XLON |
| 15:04:49 |
388 |
167.30 |
XLON |
| 15:04:49 |
172 |
167.30 |
XLON |
| 15:09:20 |
1824 |
167.30 |
CHIX |
| 15:09:20 |
216 |
167.30 |
XLON |
| 15:09:20 |
388 |
167.30 |
XLON |
| 15:09:20 |
388 |
167.30 |
XLON |
| 15:09:20 |
388 |
167.30 |
XLON |
| 15:09:21 |
388 |
167.30 |
XLON |
| 15:09:21 |
388 |
167.30 |
XLON |
| 15:09:21 |
388 |
167.30 |
XLON |
| 15:09:21 |
388 |
167.30 |
CHIX |
| 15:09:21 |
368 |
167.30 |
XLON |
| 15:09:21 |
20 |
167.30 |
XLON |
| 15:09:21 |
176 |
167.30 |
XLON |
| 15:09:21 |
212 |
167.30 |
XLON |
| 15:09:21 |
388 |
167.30 |
Aquis |
| 15:09:21 |
206 |
167.30 |
XLON |
| 15:09:21 |
182 |
167.30 |
XLON |
| 15:09:21 |
388 |
167.30 |
XLON |
| 15:09:21 |
388 |
167.30 |
BATE |
| 15:09:22 |
11 |
167.30 |
XLON |
| 15:09:22 |
377 |
167.30 |
XLON |
| 15:09:22 |
6 |
167.30 |
Aquis |
| 15:09:22 |
382 |
167.30 |
CHIX |
| 16:00:00 |
1824 |
167.90 |
CHIX |
| 16:00:02 |
765 |
167.70 |
CHIX |
| 16:00:02 |
1059 |
167.70 |
CHIX |
| 16:00:07 |
166 |
167.70 |
CHIX |
| 16:10:39 |
212 |
167.70 |
CHIX |
| 16:10:39 |
500 |
167.70 |
CHIX |
| 16:10:39 |
946 |
167.70 |
CHIX |
| 16:12:17 |
1824 |
167.60 |
CHIX |
| 16:12:19 |
209 |
167.50 |
CHIX |
| 16:14:34 |
1615 |
167.50 |
CHIX |
| 16:14:55 |
1824 |
167.30 |
CHIX |
| 16:14:55 |
388 |
167.30 |
XLON |
| 16:14:56 |
118 |
167.30 |
XLON |
| 16:14:56 |
2 |
167.30 |
XLON |
| 16:14:56 |
45 |
167.30 |
XLON |
| 16:15:01 |
1824 |
167.30 |
CHIX |
| 16:15:01 |
223 |
167.30 |
XLON |
| 16:15:01 |
388 |
167.30 |
XLON |
| 16:15:01 |
388 |
167.30 |
XLON |
| 16:15:01 |
388 |
167.30 |
XLON |
| 16:15:01 |
96 |
167.30 |
Aquis |
| 16:15:01 |
292 |
167.30 |
XLON |
| 16:15:01 |
388 |
167.30 |
XLON |
| 16:15:02 |
116 |
167.30 |
XLON |
| 16:15:02 |
2 |
167.30 |
XLON |
| 16:15:02 |
47 |
167.30 |
XLON |
| 16:15:09 |
127 |
167.30 |
XLON |
| 16:15:09 |
1824 |
167.30 |
CHIX |
| 16:15:10 |
1824 |
167.30 |
CHIX |
| 16:15:17 |
96 |
167.30 |
XLON |
| 16:15:17 |
1824 |
167.30 |
CHIX |
| 16:15:17 |
388 |
167.30 |
XLON |
| 16:15:17 |
388 |
167.30 |
XLON |
| 16:15:17 |
388 |
167.30 |
XLON |
| 16:15:17 |
388 |
167.30 |
XLON |
| 16:15:17 |
388 |
167.30 |
XLON |
| 16:15:17 |
388 |
167.30 |
XLON |
| 16:15:17 |
388 |
167.30 |
XLON |
| 16:15:17 |
239 |
167.30 |
XLON |
| 16:15:17 |
149 |
167.30 |
XLON |
| 16:15:17 |
388 |
167.30 |
XLON |
| 16:15:18 |
86 |
167.30 |
XLON |
| 16:15:18 |
302 |
167.30 |
XLON |
| 16:15:18 |
165 |
167.30 |
XLON |
| 16:15:18 |
223 |
167.30 |
XLON |
| 16:15:18 |
15 |
167.30 |
XLON |
| 16:15:18 |
373 |
167.30 |
XLON |
| 16:15:18 |
388 |
167.30 |
XLON |
| 16:15:18 |
388 |
167.30 |
XLON |
| 16:15:18 |
388 |
167.30 |
XLON |
| 16:15:18 |
388 |
167.30 |
XLON |
| 16:15:18 |
388 |
167.30 |
XLON |
| 16:15:18 |
388 |
167.30 |
TRQX |
| 16:15:18 |
388 |
167.30 |
XLON |
| 16:15:18 |
388 |
167.30 |
TRQX |
| 16:15:19 |
388 |
167.30 |
XLON |
| 16:15:19 |
388 |
167.30 |
TRQX |
| 16:15:19 |
388 |
167.30 |
XLON |
| 16:15:19 |
388 |
167.30 |
XLON |
| 16:15:19 |
388 |
167.30 |
TRQX |
| 16:15:19 |
388 |
167.30 |
XLON |
| 16:15:19 |
388 |
167.30 |
TRQX |
| 16:15:19 |
388 |
167.30 |
XLON |
| 16:15:19 |
235 |
167.30 |
XLON |
| 16:15:19 |
153 |
167.30 |
XLON |
| 16:15:19 |
388 |
167.30 |
XLON |
| 16:15:19 |
388 |
167.30 |
XLON |
| 16:15:20 |
388 |
167.30 |
XLON |
| 16:15:20 |
388 |
167.30 |
XLON |
| 16:15:29 |
388 |
167.30 |
XLON |
| 16:15:29 |
1586 |
167.30 |
CHIX |
| 16:15:29 |
238 |
167.30 |
CHIX |
| 16:15:29 |
197 |
167.30 |
XLON |
| 16:15:29 |
191 |
167.30 |
XLON |
| 16:15:29 |
388 |
167.30 |
XLON |
| 16:15:30 |
388 |
167.30 |
XLON |
| 16:15:30 |
388 |
167.30 |
XLON |
| 16:15:30 |
388 |
167.30 |
XLON |
| 16:15:30 |
388 |
167.30 |
XLON |
| 16:15:30 |
388 |
167.30 |
XLON |
| 16:15:30 |
388 |
167.30 |
XLON |
| 16:15:30 |
388 |
167.30 |
XLON |
| 16:15:30 |
388 |
167.30 |
XLON |
| 16:15:30 |
388 |
167.30 |
XLON |
| 16:15:30 |
388 |
167.30 |
XLON |
| 16:15:31 |
20 |
167.30 |
XLON |
| 16:15:31 |
368 |
167.30 |
XLON |
| 16:15:31 |
114 |
167.30 |
XLON |
| 16:15:31 |
274 |
167.30 |
XLON |
| 16:15:31 |
388 |
167.30 |
XLON |
| 16:15:31 |
388 |
167.30 |
XLON |
| 16:15:31 |
388 |
167.30 |
Aquis |
| 16:15:31 |
388 |
167.30 |
BATE |
| 16:15:31 |
388 |
167.30 |
Aquis |
| 16:15:31 |
203 |
167.30 |
XLON |
| 16:15:31 |
185 |
167.30 |
XLON |
| 16:15:31 |
388 |
167.30 |
BATE |
| 16:15:31 |
388 |
167.30 |
Aquis |
| 16:15:31 |
388 |
167.30 |
XLON |
| 16:15:32 |
109 |
167.30 |
XLON |
| 16:15:32 |
279 |
167.30 |
XLON |
| 16:15:32 |
388 |
167.30 |
BATE |
| 16:15:32 |
292 |
167.30 |
Aquis |
| 16:15:32 |
1 |
167.30 |
Aquis |
| 16:15:32 |
4 |
167.30 |
BATE |
| 16:15:32 |
1 |
167.30 |
XLON |
| 16:15:32 |
28 |
167.30 |
XLON |
| 16:15:32 |
62 |
167.30 |
CHIX |
| 16:15:41 |
1762 |
167.30 |
CHIX |
| 16:15:41 |
62 |
167.30 |
XLON |
| 16:15:41 |
388 |
167.30 |
XLON |
| 16:15:41 |
388 |
167.30 |
XLON |
| 16:15:42 |
388 |
167.30 |
XLON |
| 16:15:42 |
388 |
167.30 |
XLON |
| 16:15:42 |
388 |
167.30 |
XLON |
| 16:15:42 |
388 |
167.30 |
XLON |
| 16:15:42 |
388 |
167.30 |
Aquis |
| 16:15:42 |
388 |
167.30 |
CHIX |
| 16:15:42 |
388 |
167.30 |
TRQX |
| 16:15:42 |
388 |
167.30 |
Aquis |
| 16:15:42 |
388 |
167.30 |
CHIX |
| 16:15:42 |
342 |
167.30 |
TRQX |
| 16:15:42 |
46 |
167.30 |
Aquis |
| 16:15:43 |
200 |
167.30 |
Aquis |
| 16:15:43 |
96 |
167.30 |
CHIX |
| 16:15:52 |
1824 |
167.30 |
CHIX |
| 16:15:52 |
92 |
167.30 |
XLON |
| 16:15:52 |
388 |
167.30 |
XLON |
| 16:15:52 |
388 |
167.30 |
XLON |
| 16:15:53 |
388 |
167.30 |
XLON |
| 16:15:53 |
388 |
167.30 |
XLON |
| 16:15:53 |
1022 |
167.30 |
Aquis |
| 16:15:53 |
802 |
167.30 |
CHIX |
| 16:15:53 |
388 |
167.30 |
XLON |
| 16:15:53 |
388 |
167.30 |
TRQX |
| 16:15:53 |
342 |
167.30 |
TRQX |
| 16:15:53 |
46 |
167.30 |
CHIX |
| 16:15:53 |
24 |
167.30 |
CHIX |
| 16:16:02 |
1511 |
167.30 |
CHIX |
| 16:16:02 |
2 |
167.30 |
CHIX |
| 16:16:02 |
3 |
167.30 |
CHIX |
| 16:16:02 |
218 |
167.30 |
XLON |
| 16:16:11 |
308 |
167.30 |
CHIX |
| 16:16:11 |
146 |
167.30 |
XLON |
| 16:16:11 |
388 |
167.30 |
XLON |
| 16:16:12 |
388 |
167.30 |
XLON |
| 16:16:12 |
388 |
167.30 |
Aquis |
| 16:16:12 |
388 |
167.30 |
TRQX |
| 16:16:12 |
50 |
167.30 |
TRQX |
| 16:16:12 |
196 |
167.30 |
Aquis |
| 16:16:12 |
27 |
167.30 |
XLON |
| 16:16:12 |
115 |
167.30 |
XLON |
| 16:16:12 |
388 |
167.30 |
XLON |
| 16:16:12 |
310 |
167.30 |
XLON |
| 16:16:12 |
78 |
167.30 |
XLON |
| 16:16:12 |
388 |
167.30 |
XLON |
| 16:16:12 |
264 |
167.30 |
XLON |
| 16:16:12 |
124 |
167.30 |
XLON |
| 16:16:12 |
388 |
167.30 |
XLON |
| 16:16:12 |
301 |
167.30 |
XLON |
| 16:16:12 |
87 |
167.30 |
XLON |
| 16:16:13 |
388 |
167.30 |
XLON |
| 16:16:13 |
338 |
167.30 |
XLON |
| 16:16:13 |
50 |
167.30 |
XLON |
| 16:16:13 |
388 |
167.30 |
XLON |
| 16:16:13 |
375 |
167.30 |
XLON |
| 16:16:13 |
13 |
167.30 |
XLON |
| 16:16:13 |
388 |
167.30 |
XLON |
| 16:16:13 |
388 |
167.30 |
XLON |
| 16:16:13 |
24 |
167.30 |
XLON |
| 16:16:13 |
364 |
167.30 |
XLON |
| 16:16:13 |
388 |
167.30 |
XLON |
| 16:16:13 |
61 |
167.30 |
XLON |
| 16:16:13 |
327 |
167.30 |
XLON |
| 16:16:13 |
388 |
167.30 |
XLON |
| 16:16:14 |
98 |
167.30 |
XLON |
| 16:16:14 |
290 |
167.30 |
XLON |
| 16:16:14 |
388 |
167.30 |
XLON |
| 16:16:14 |
135 |
167.30 |
XLON |
| 16:16:14 |
253 |
167.30 |
XLON |
| 16:16:14 |
388 |
167.30 |
XLON |
| 16:16:14 |
172 |
167.30 |
XLON |
| 16:16:14 |
216 |
167.30 |
XLON |
| 16:16:14 |
388 |
167.30 |
XLON |
| 16:16:14 |
209 |
167.30 |
XLON |
| 16:16:14 |
179 |
167.30 |
XLON |
| 16:16:14 |
388 |
167.30 |
XLON |
| 16:16:15 |
246 |
167.30 |
XLON |
| 16:16:15 |
142 |
167.30 |
XLON |
| 16:16:15 |
388 |
167.30 |
XLON |
| 16:16:15 |
283 |
167.30 |
XLON |
| 16:16:15 |
105 |
167.30 |
XLON |
| 16:16:15 |
388 |
167.30 |
XLON |
| 16:16:15 |
320 |
167.30 |
XLON |
| 16:16:15 |
68 |
167.30 |
XLON |
| 16:16:15 |
245 |
167.30 |
XLON |
| 16:16:15 |
143 |
167.30 |
XLON |
| 16:16:15 |
388 |
167.30 |
XLON |
| 16:16:15 |
282 |
167.30 |
XLON |
| 16:16:15 |
106 |
167.30 |
XLON |
| 16:16:15 |
388 |
167.30 |
XLON |
| 16:16:15 |
319 |
167.30 |
XLON |
| 16:16:15 |
69 |
167.30 |
XLON |
| 16:16:16 |
388 |
167.30 |
XLON |
| 16:16:16 |
356 |
167.30 |
XLON |
| 16:16:16 |
32 |
167.30 |
XLON |
| 16:16:16 |
388 |
167.30 |
XLON |
| 16:16:16 |
388 |
167.30 |
XLON |
| 16:16:16 |
388 |
167.30 |
XLON |
| 16:16:16 |
388 |
167.30 |
XLON |
| 16:16:16 |
37 |
167.30 |
XLON |
| 16:16:16 |
351 |
167.30 |
XLON |
| 16:16:16 |
388 |
167.30 |
XLON |
| 16:16:16 |
388 |
167.30 |
XLON |
| 16:16:16 |
388 |
167.30 |
XLON |
| 16:22:36 |
1562 |
167.60 |
CHIX |
| 16:22:36 |
262 |
167.60 |
CHIX |
| 16:26:16 |
624 |
167.50 |
CHIX |
| 16:26:16 |
1200 |
167.50 |
CHIX |
