t
| Date | 8 May 2024 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202405080200PR_NEWS_UKDISCLO_0018.html |
Disseminated via PRN on 8 May 2024
PR Newswire
LONDON, United Kingdom, May 08
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 |
07 May 2024 |
| Number of ordinary shares purchased |
368,818 |
| Weighted average price paid (p) |
168.31 |
| Highest price paid (p) |
170.20 |
| Lowest price paid (p) |
167.10 |
Following the above purchase, FirstGroup holds 115,616,262 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 635,078,753. 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 07 May 2024 is 635,078,753. 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 |
167.86 |
100,199 |
| BATE |
168.01 |
5,346 |
| CHIX |
168.54 |
237,945 |
| TRQX |
168.85 |
3,389 |
| Aquis |
167.79 |
21,939 |
Individual transactions:
| Transaction Time |
Volume |
Price (GBp) |
Platform |
| 08:12:18 |
1821 |
169.80 |
CHIX |
| 08:17:43 |
347 |
169.50 |
CHIX |
| 08:17:43 |
412 |
169.50 |
CHIX |
| 08:17:43 |
412 |
169.50 |
CHIX |
| 08:17:43 |
650 |
169.50 |
CHIX |
| 08:17:43 |
394 |
169.20 |
CHIX |
| 08:17:43 |
1427 |
169.20 |
CHIX |
| 08:17:55 |
1221 |
169.10 |
CHIX |
| 08:17:55 |
600 |
169.10 |
CHIX |
| 08:22:15 |
296 |
169.10 |
CHIX |
| 08:22:15 |
1525 |
169.10 |
CHIX |
| 08:22:26 |
1498 |
169.10 |
CHIX |
| 08:22:26 |
323 |
169.10 |
CHIX |
| 08:27:58 |
1821 |
168.90 |
CHIX |
| 08:28:45 |
1821 |
168.80 |
CHIX |
| 08:30:17 |
1401 |
168.60 |
CHIX |
| 08:30:17 |
420 |
168.60 |
CHIX |
| 08:37:45 |
1505 |
168.20 |
CHIX |
| 08:37:45 |
316 |
168.20 |
CHIX |
| 08:39:50 |
1062 |
168.80 |
CHIX |
| 08:39:50 |
759 |
168.80 |
CHIX |
| 08:40:05 |
1821 |
168.70 |
CHIX |
| 08:46:05 |
826 |
168.60 |
CHIX |
| 08:46:05 |
995 |
168.60 |
CHIX |
| 08:53:34 |
1750 |
168.60 |
CHIX |
| 08:53:34 |
71 |
168.60 |
CHIX |
| 08:55:18 |
499 |
168.60 |
CHIX |
| 08:55:18 |
1322 |
168.60 |
CHIX |
| 08:58:12 |
400 |
168.80 |
XLON |
| 08:58:12 |
400 |
168.80 |
XLON |
| 08:58:12 |
230 |
168.80 |
Aquis |
| 08:58:12 |
170 |
168.80 |
XLON |
| 08:58:12 |
583 |
168.60 |
CHIX |
| 08:58:13 |
230 |
168.80 |
Aquis |
| 08:58:13 |
56 |
168.80 |
XLON |
| 08:58:13 |
114 |
168.80 |
XLON |
| 08:58:13 |
230 |
168.80 |
Aquis |
| 08:58:13 |
170 |
168.80 |
CHIX |
| 08:58:13 |
296 |
168.80 |
XLON |
| 08:58:22 |
53 |
168.90 |
XLON |
| 08:59:13 |
1821 |
168.90 |
CHIX |
| 08:59:13 |
148 |
168.90 |
Aquis |
| 08:59:13 |
199 |
168.90 |
XLON |
| 08:59:13 |
400 |
168.90 |
XLON |
| 08:59:13 |
236 |
168.90 |
CHIX |
| 08:59:13 |
164 |
168.90 |
CHIX |
| 08:59:13 |
400 |
168.90 |
CHIX |
| 08:59:13 |
373 |
168.90 |
XLON |
| 08:59:13 |
27 |
168.90 |
XLON |
| 08:59:13 |
400 |
168.90 |
CHIX |
| 08:59:13 |
218 |
168.90 |
Aquis |
| 08:59:13 |
182 |
168.90 |
Aquis |
| 08:59:14 |
400 |
168.90 |
XLON |
| 08:59:14 |
148 |
168.90 |
Aquis |
| 08:59:14 |
252 |
168.90 |
XLON |
| 08:59:21 |
400 |
169.00 |
XLON |
| 08:59:27 |
104 |
169.00 |
Aquis |
| 08:59:27 |
296 |
169.00 |
XLON |
| 08:59:27 |
1821 |
169.00 |
CHIX |
| 08:59:29 |
296 |
169.00 |
TRQX |
| 08:59:29 |
520 |
169.00 |
CHIX |
| 08:59:29 |
1184 |
169.00 |
XLON |
| 08:59:29 |
1821 |
169.00 |
CHIX |
| 08:59:29 |
2000 |
169.00 |
XLON |
| 08:59:30 |
2000 |
169.00 |
XLON |
| 08:59:30 |
626 |
169.00 |
CHIX |
| 08:59:30 |
1374 |
169.00 |
CHIX |
| 08:59:30 |
445 |
169.00 |
TRQX |
| 08:59:30 |
888 |
169.00 |
Aquis |
| 08:59:30 |
592 |
169.00 |
BATE |
| 08:59:30 |
75 |
169.00 |
BATE |
| 08:59:39 |
42 |
169.00 |
Aquis |
| 08:59:39 |
148 |
169.00 |
CHIX |
| 08:59:39 |
148 |
169.00 |
TRQX |
| 08:59:39 |
1260 |
169.00 |
XLON |
| 08:59:39 |
248 |
169.00 |
Aquis |
| 08:59:39 |
6 |
169.00 |
Aquis |
| 08:59:39 |
148 |
169.00 |
BATE |
| 08:59:39 |
1821 |
169.00 |
CHIX |
| 08:59:40 |
816 |
169.00 |
CHIX |
| 08:59:40 |
1184 |
169.00 |
XLON |
| 08:59:40 |
1821 |
169.00 |
CHIX |
| 08:59:50 |
136 |
169.00 |
Aquis |
| 08:59:50 |
148 |
169.00 |
CHIX |
| 08:59:50 |
148 |
169.00 |
TRQX |
| 08:59:50 |
137 |
169.00 |
Aquis |
| 08:59:50 |
148 |
169.00 |
BATE |
| 08:59:50 |
1260 |
169.00 |
XLON |
| 08:59:50 |
1821 |
169.00 |
CHIX |
| 08:59:50 |
23 |
169.00 |
Aquis |
| 08:59:50 |
2000 |
169.00 |
XLON |
| 08:59:50 |
626 |
169.00 |
CHIX |
| 08:59:50 |
1374 |
169.00 |
CHIX |
| 08:59:50 |
592 |
169.00 |
TRQX |
| 08:59:50 |
888 |
169.00 |
Aquis |
| 08:59:50 |
520 |
169.00 |
BATE |
| 08:59:51 |
72 |
169.00 |
BATE |
| 08:59:51 |
154 |
169.00 |
CHIX |
| 08:59:52 |
1821 |
169.00 |
CHIX |
| 08:59:52 |
294 |
169.00 |
Aquis |
| 08:59:52 |
148 |
169.00 |
CHIX |
| 08:59:52 |
148 |
169.00 |
BATE |
| 08:59:52 |
148 |
169.00 |
TRQX |
| 08:59:52 |
1036 |
169.00 |
XLON |
| 08:59:58 |
520 |
169.00 |
CHIX |
| 08:59:58 |
1184 |
169.00 |
XLON |
| 08:59:58 |
1821 |
169.00 |
CHIX |
| 09:00:06 |
148 |
169.00 |
CHIX |
| 09:00:06 |
148 |
169.00 |
XLON |
| 09:00:06 |
1821 |
169.00 |
CHIX |
| 09:00:28 |
118 |
169.00 |
TRQX |
| 09:00:28 |
296 |
169.00 |
Aquis |
| 09:00:28 |
148 |
169.00 |
CHIX |
| 09:00:28 |
1260 |
169.00 |
XLON |
| 09:00:28 |
1821 |
169.00 |
CHIX |
| 09:00:38 |
1821 |
169.00 |
CHIX |
| 09:00:38 |
30 |
169.00 |
TRQX |
| 09:00:38 |
76 |
169.00 |
CHIX |
| 09:00:38 |
72 |
169.00 |
XLON |
| 09:00:38 |
2000 |
169.00 |
XLON |
| 09:00:38 |
2000 |
169.00 |
CHIX |
| 09:00:38 |
550 |
169.00 |
CHIX |
| 09:00:38 |
148 |
169.00 |
TRQX |
| 09:00:38 |
148 |
169.00 |
Aquis |
| 09:00:38 |
148 |
169.00 |
BATE |
| 09:00:38 |
148 |
169.00 |
CHIX |
| 09:00:41 |
1821 |
169.00 |
CHIX |
| 09:00:41 |
858 |
169.00 |
XLON |
| 09:00:45 |
1821 |
169.00 |
CHIX |
| 09:00:45 |
668 |
169.00 |
TRQX |
| 09:00:45 |
1332 |
169.00 |
XLON |
| 09:00:46 |
148 |
169.00 |
TRQX |
| 09:00:46 |
372 |
169.00 |
Aquis |
| 09:00:46 |
148 |
169.00 |
BATE |
| 09:00:46 |
148 |
169.00 |
CHIX |
| 09:00:46 |
1184 |
169.00 |
XLON |
| 09:00:46 |
1821 |
169.00 |
CHIX |
| 09:00:50 |
1260 |
169.00 |
XLON |
| 09:03:40 |
1821 |
169.80 |
CHIX |
| 09:04:30 |
1821 |
169.80 |
CHIX |
| 09:04:50 |
1818 |
169.70 |
CHIX |
| 09:19:21 |
1821 |
170.10 |
CHIX |
| 09:20:38 |
506 |
170.00 |
CHIX |
| 09:20:38 |
1315 |
170.00 |
CHIX |
| 09:20:39 |
1821 |
169.80 |
CHIX |
| 09:20:46 |
1821 |
169.50 |
CHIX |
| 09:20:47 |
1821 |
169.40 |
CHIX |
| 09:23:56 |
542 |
169.50 |
CHIX |
| 09:23:56 |
1279 |
169.50 |
CHIX |
| 09:25:38 |
234 |
169.60 |
CHIX |
| 09:25:38 |
1587 |
169.60 |
CHIX |
| 09:31:18 |
394 |
169.40 |
CHIX |
| 09:31:18 |
1427 |
169.40 |
CHIX |
| 09:35:16 |
105 |
169.20 |
CHIX |
| 09:35:16 |
1716 |
169.20 |
CHIX |
| 09:36:02 |
677 |
169.20 |
CHIX |
| 09:36:02 |
500 |
169.20 |
CHIX |
| 09:36:02 |
500 |
169.20 |
CHIX |
| 09:36:02 |
144 |
169.20 |
CHIX |
| 09:39:00 |
677 |
169.20 |
CHIX |
| 09:39:02 |
499 |
169.20 |
CHIX |
| 09:41:52 |
1821 |
169.50 |
CHIX |
| 09:42:42 |
300 |
169.40 |
CHIX |
| 09:45:18 |
677 |
169.40 |
CHIX |
| 09:46:02 |
844 |
169.40 |
CHIX |
| 09:47:18 |
74 |
169.40 |
CHIX |
| 09:56:13 |
1821 |
169.60 |
CHIX |
| 10:02:30 |
677 |
169.50 |
CHIX |
| 10:02:30 |
1144 |
169.50 |
CHIX |
| 10:11:31 |
1515 |
169.50 |
CHIX |
| 10:11:31 |
306 |
169.50 |
CHIX |
| 10:38:55 |
1372 |
169.60 |
CHIX |
| 10:38:55 |
449 |
169.60 |
CHIX |
| 10:45:35 |
242 |
169.60 |
CHIX |
| 10:51:07 |
1170 |
169.60 |
CHIX |
| 10:51:12 |
1194 |
169.70 |
CHIX |
| 10:51:12 |
500 |
169.70 |
CHIX |
| 10:51:12 |
127 |
169.70 |
CHIX |
| 11:14:02 |
675 |
169.70 |
CHIX |
| 11:15:05 |
1821 |
169.80 |
CHIX |
| 11:35:51 |
1086 |
169.70 |
CHIX |
| 11:35:51 |
735 |
169.70 |
CHIX |
| 11:49:54 |
1761 |
170.20 |
CHIX |
| 11:49:54 |
60 |
170.20 |
CHIX |
| 11:50:16 |
1821 |
170.10 |
CHIX |
| 12:00:35 |
1821 |
170.00 |
CHIX |
| 12:00:37 |
1821 |
169.90 |
CHIX |
| 12:00:56 |
1821 |
169.80 |
CHIX |
| 12:21:05 |
1161 |
169.80 |
CHIX |
| 12:21:25 |
317 |
169.80 |
CHIX |
| 12:21:25 |
343 |
169.80 |
CHIX |
| 12:21:36 |
1821 |
169.70 |
CHIX |
| 12:26:25 |
403 |
169.60 |
CHIX |
| 12:35:14 |
1268 |
169.60 |
CHIX |
| 12:35:14 |
150 |
169.60 |
CHIX |
| 12:39:01 |
496 |
169.10 |
CHIX |
| 12:47:28 |
1821 |
169.20 |
CHIX |
| 12:47:37 |
4 |
169.00 |
CHIX |
| 12:47:37 |
1000 |
169.00 |
CHIX |
| 12:47:37 |
817 |
169.00 |
CHIX |
| 12:52:51 |
1345 |
168.90 |
CHIX |
| 12:52:51 |
476 |
168.90 |
CHIX |
| 12:57:02 |
677 |
168.90 |
CHIX |
| 13:02:47 |
200 |
168.90 |
CHIX |
| 13:07:41 |
944 |
168.90 |
CHIX |
| 13:17:20 |
1821 |
168.90 |
CHIX |
| 13:28:37 |
1821 |
168.80 |
CHIX |
| 13:28:42 |
1821 |
168.80 |
CHIX |
| 13:38:48 |
1821 |
168.80 |
CHIX |
| 13:40:09 |
1149 |
168.50 |
CHIX |
| 13:40:43 |
1821 |
168.50 |
CHIX |
| 13:58:16 |
1138 |
168.40 |
CHIX |
| 14:07:39 |
683 |
168.40 |
CHIX |
| 14:17:59 |
1821 |
168.40 |
CHIX |
| 14:18:00 |
1821 |
168.30 |
CHIX |
| 14:18:28 |
1235 |
168.00 |
CHIX |
| 14:18:28 |
586 |
168.00 |
CHIX |
| 14:27:39 |
1325 |
167.40 |
CHIX |
| 14:27:39 |
496 |
167.40 |
CHIX |
| 14:29:17 |
1488 |
167.40 |
CHIX |
| 14:29:17 |
333 |
167.40 |
CHIX |
| 14:29:20 |
402 |
167.30 |
CHIX |
| 14:29:20 |
1419 |
167.30 |
CHIX |
| 14:29:24 |
1821 |
167.10 |
CHIX |
| 14:41:53 |
1821 |
167.10 |
CHIX |
| 14:53:38 |
148 |
167.30 |
Aquis |
| 14:53:38 |
204 |
167.30 |
CHIX |
| 14:53:38 |
148 |
167.30 |
XLON |
| 14:53:38 |
148 |
167.30 |
Aquis |
| 14:53:38 |
204 |
167.30 |
CHIX |
| 14:53:38 |
148 |
167.30 |
XLON |
| 14:53:38 |
148 |
167.30 |
Aquis |
| 14:53:38 |
204 |
167.30 |
CHIX |
| 14:53:38 |
148 |
167.30 |
XLON |
| 14:53:38 |
148 |
167.30 |
Aquis |
| 14:53:38 |
204 |
167.30 |
CHIX |
| 14:53:38 |
148 |
167.30 |
XLON |
| 14:53:38 |
148 |
167.30 |
Aquis |
| 14:53:38 |
204 |
167.30 |
CHIX |
| 14:53:38 |
148 |
167.30 |
XLON |
| 14:53:38 |
148 |
167.30 |
Aquis |
| 14:53:38 |
204 |
167.30 |
CHIX |
| 14:53:38 |
148 |
167.30 |
XLON |
| 14:53:38 |
148 |
167.30 |
Aquis |
| 14:53:38 |
204 |
167.30 |
CHIX |
| 14:53:38 |
148 |
167.30 |
XLON |
| 14:53:39 |
148 |
167.30 |
Aquis |
| 14:53:39 |
204 |
167.30 |
CHIX |
| 14:53:39 |
148 |
167.30 |
XLON |
| 14:53:39 |
148 |
167.30 |
Aquis |
| 14:53:39 |
204 |
167.30 |
CHIX |
| 14:53:39 |
148 |
167.30 |
XLON |
| 14:53:39 |
148 |
167.30 |
Aquis |
| 14:53:39 |
204 |
167.30 |
CHIX |
| 14:53:39 |
148 |
167.30 |
XLON |
| 14:53:39 |
148 |
167.30 |
Aquis |
| 14:53:40 |
1821 |
167.30 |
CHIX |
| 14:53:40 |
204 |
167.30 |
CHIX |
| 14:53:40 |
148 |
167.30 |
XLON |
| 14:53:40 |
352 |
167.30 |
XLON |
| 14:53:40 |
148 |
167.30 |
Aquis |
| 14:59:22 |
1821 |
167.60 |
CHIX |
| 14:59:27 |
1216 |
167.30 |
CHIX |
| 14:59:27 |
605 |
167.30 |
CHIX |
| 14:59:27 |
148 |
167.30 |
Aquis |
| 14:59:27 |
352 |
167.30 |
XLON |
| 14:59:27 |
148 |
167.30 |
Aquis |
| 14:59:27 |
148 |
167.30 |
BATE |
| 14:59:27 |
204 |
167.30 |
XLON |
| 14:59:27 |
500 |
167.30 |
XLON |
| 14:59:27 |
148 |
167.30 |
Aquis |
| 14:59:27 |
352 |
167.30 |
XLON |
| 14:59:28 |
148 |
167.30 |
Aquis |
| 14:59:28 |
352 |
167.30 |
XLON |
| 14:59:28 |
148 |
167.30 |
Aquis |
| 14:59:28 |
352 |
167.30 |
XLON |
| 14:59:28 |
148 |
167.30 |
Aquis |
| 15:04:54 |
1821 |
167.30 |
CHIX |
| 15:04:54 |
204 |
167.30 |
Aquis |
| 15:04:54 |
148 |
167.30 |
XLON |
| 15:04:55 |
148 |
167.30 |
Aquis |
| 15:04:55 |
352 |
167.30 |
XLON |
| 15:04:55 |
148 |
167.30 |
Aquis |
| 15:04:55 |
352 |
167.30 |
XLON |
| 15:04:55 |
148 |
167.30 |
Aquis |
| 15:04:55 |
352 |
167.30 |
XLON |
| 15:04:55 |
148 |
167.30 |
Aquis |
| 15:04:55 |
352 |
167.30 |
XLON |
| 15:04:55 |
394 |
167.30 |
CHIX |
| 15:04:55 |
1427 |
167.30 |
CHIX |
| 15:04:55 |
148 |
167.30 |
Aquis |
| 15:04:55 |
352 |
167.30 |
XLON |
| 15:04:55 |
500 |
167.30 |
XLON |
| 15:04:55 |
148 |
167.30 |
Aquis |
| 15:04:55 |
148 |
167.30 |
BATE |
| 15:04:55 |
204 |
167.30 |
XLON |
| 15:04:55 |
489 |
167.30 |
XLON |
| 15:04:55 |
11 |
167.30 |
XLON |
| 15:04:55 |
500 |
167.30 |
XLON |
| 15:04:56 |
148 |
167.30 |
Aquis |
| 15:04:56 |
148 |
167.30 |
BATE |
| 15:04:56 |
204 |
167.30 |
XLON |
| 15:04:56 |
352 |
167.30 |
XLON |
| 15:04:56 |
148 |
167.30 |
Aquis |
| 15:04:56 |
148 |
167.30 |
BATE |
| 15:04:56 |
148 |
167.30 |
Aquis |
| 15:04:56 |
204 |
167.30 |
XLON |
| 15:04:56 |
100 |
167.30 |
Aquis |
| 15:04:56 |
919 |
167.30 |
CHIX |
| 15:04:56 |
184 |
167.30 |
CHIX |
| 15:04:56 |
200 |
167.30 |
CHIX |
| 15:04:56 |
148 |
167.30 |
BATE |
| 15:04:56 |
204 |
167.30 |
XLON |
| 15:04:57 |
518 |
167.30 |
CHIX |
| 15:04:57 |
48 |
167.30 |
Aquis |
| 15:04:57 |
148 |
167.30 |
Aquis |
| 15:04:57 |
148 |
167.30 |
BATE |
| 15:04:58 |
1821 |
167.30 |
CHIX |
| 15:04:58 |
204 |
167.30 |
XLON |
| 15:04:59 |
500 |
167.30 |
XLON |
| 15:04:59 |
500 |
167.30 |
XLON |
| 15:04:59 |
500 |
167.30 |
XLON |
| 15:04:59 |
500 |
167.30 |
XLON |
| 15:04:59 |
400 |
167.30 |
XLON |
| 15:04:59 |
100 |
167.30 |
XLON |
| 15:04:59 |
230 |
167.30 |
Aquis |
| 15:04:59 |
237 |
167.30 |
BATE |
| 15:04:59 |
33 |
167.30 |
XLON |
| 15:04:59 |
500 |
167.30 |
XLON |
| 15:05:00 |
148 |
167.30 |
Aquis |
| 15:05:00 |
352 |
167.30 |
XLON |
| 15:05:00 |
500 |
167.30 |
XLON |
| 15:05:00 |
148 |
167.30 |
BATE |
| 15:05:00 |
148 |
167.30 |
Aquis |
| 15:05:00 |
204 |
167.30 |
XLON |
| 15:05:00 |
500 |
167.30 |
XLON |
| 15:05:00 |
148 |
167.30 |
Aquis |
| 15:05:00 |
148 |
167.30 |
BATE |
| 15:05:00 |
204 |
167.30 |
XLON |
| 15:05:00 |
148 |
167.30 |
Aquis |
| 15:05:00 |
352 |
167.30 |
XLON |
| 15:05:00 |
148 |
167.30 |
Aquis |
| 15:05:00 |
148 |
167.30 |
BATE |
| 15:05:00 |
204 |
167.30 |
XLON |
| 15:05:00 |
929 |
167.10 |
CHIX |
| 15:05:00 |
892 |
167.10 |
CHIX |
| 15:05:01 |
148 |
167.30 |
Aquis |
| 15:05:01 |
148 |
167.30 |
BATE |
| 15:05:01 |
1821 |
167.30 |
CHIX |
| 15:05:01 |
204 |
167.30 |
XLON |
| 15:05:02 |
500 |
167.30 |
XLON |
| 15:05:02 |
148 |
167.30 |
Aquis |
| 15:05:02 |
148 |
167.30 |
BATE |
| 15:05:02 |
204 |
167.30 |
XLON |
| 15:05:02 |
352 |
167.30 |
XLON |
| 15:05:02 |
148 |
167.30 |
Aquis |
| 15:05:02 |
148 |
167.30 |
Aquis |
| 15:05:02 |
148 |
167.30 |
BATE |
| 15:05:03 |
1821 |
167.30 |
CHIX |
| 15:05:03 |
204 |
167.30 |
XLON |
| 15:05:03 |
500 |
167.30 |
XLON |
| 15:05:03 |
148 |
167.30 |
Aquis |
| 15:05:03 |
148 |
167.30 |
BATE |
| 15:05:04 |
1821 |
167.30 |
CHIX |
| 15:05:04 |
204 |
167.30 |
XLON |
| 15:05:05 |
148 |
167.30 |
Aquis |
| 15:05:05 |
352 |
167.30 |
XLON |
| 15:05:05 |
148 |
167.30 |
Aquis |
| 15:05:05 |
148 |
167.30 |
BATE |
| 15:05:05 |
204 |
167.30 |
XLON |
| 15:05:05 |
148 |
167.30 |
Aquis |
| 15:05:05 |
352 |
167.30 |
XLON |
| 15:05:05 |
352 |
167.30 |
XLON |
| 15:05:05 |
148 |
167.30 |
Aquis |
| 15:05:05 |
500 |
167.30 |
XLON |
| 15:05:05 |
500 |
167.30 |
XLON |
| 15:05:05 |
500 |
167.30 |
XLON |
| 15:05:05 |
500 |
167.30 |
XLON |
| 15:05:05 |
18 |
167.20 |
Aquis |
| 15:05:05 |
482 |
167.20 |
XLON |
| 15:05:06 |
500 |
167.30 |
XLON |
| 15:05:06 |
500 |
167.30 |
XLON |
| 15:05:06 |
500 |
167.30 |
XLON |
| 15:05:06 |
500 |
167.30 |
XLON |
| 15:05:06 |
500 |
167.30 |
XLON |
| 15:05:06 |
139 |
167.30 |
CHIX |
| 15:05:06 |
76 |
167.30 |
CHIX |
| 15:05:06 |
285 |
167.30 |
CHIX |
| 15:05:06 |
352 |
167.30 |
XLON |
| 15:05:06 |
148 |
167.30 |
Aquis |
| 15:05:07 |
1821 |
167.30 |
CHIX |
| 15:05:07 |
148 |
167.30 |
Aquis |
| 15:05:07 |
352 |
167.30 |
XLON |
| 15:05:08 |
500 |
167.30 |
XLON |
| 15:05:08 |
500 |
167.30 |
XLON |
| 15:05:08 |
28 |
167.30 |
Aquis |
| 15:05:08 |
237 |
167.30 |
BATE |
| 15:05:08 |
235 |
167.30 |
XLON |
| 15:05:08 |
352 |
167.30 |
XLON |
| 15:05:09 |
1821 |
167.30 |
CHIX |
| 15:05:09 |
148 |
167.30 |
Aquis |
| 15:05:10 |
500 |
167.30 |
XLON |
| 15:05:10 |
500 |
167.30 |
XLON |
| 15:05:10 |
500 |
167.30 |
XLON |
| 15:05:10 |
500 |
167.30 |
XLON |
| 15:05:10 |
400 |
167.30 |
XLON |
| 15:05:10 |
100 |
167.30 |
XLON |
| 15:05:10 |
112 |
167.30 |
BATE |
| 15:05:11 |
1821 |
167.30 |
CHIX |
| 15:05:11 |
36 |
167.30 |
BATE |
| 15:05:11 |
148 |
167.30 |
Aquis |
| 15:05:11 |
204 |
167.30 |
XLON |
| 15:05:11 |
148 |
167.30 |
Aquis |
| 15:05:11 |
352 |
167.30 |
XLON |
| 15:05:11 |
148 |
167.30 |
Aquis |
| 15:05:11 |
352 |
167.30 |
XLON |
| 15:05:12 |
148 |
167.30 |
Aquis |
| 15:05:12 |
352 |
167.30 |
XLON |
| 15:05:12 |
148 |
167.30 |
Aquis |
| 15:05:12 |
352 |
167.30 |
XLON |
| 15:05:12 |
148 |
167.30 |
Aquis |
| 15:05:12 |
352 |
167.30 |
XLON |
| 15:05:12 |
148 |
167.30 |
Aquis |
| 15:05:12 |
352 |
167.30 |
XLON |
| 15:05:12 |
148 |
167.30 |
Aquis |
| 15:05:12 |
352 |
167.30 |
XLON |
| 15:05:12 |
148 |
167.30 |
Aquis |
| 15:05:12 |
352 |
167.30 |
XLON |
| 15:05:12 |
1821 |
167.30 |
CHIX |
| 15:05:12 |
148 |
167.30 |
Aquis |
| 15:05:12 |
352 |
167.30 |
XLON |
| 15:05:12 |
148 |
167.30 |
Aquis |
| 15:05:12 |
273 |
167.30 |
XLON |
| 15:05:12 |
79 |
167.30 |
XLON |
| 15:05:12 |
148 |
167.30 |
Aquis |
| 15:05:12 |
352 |
167.30 |
XLON |
| 15:05:12 |
148 |
167.30 |
Aquis |
| 15:05:12 |
352 |
167.30 |
XLON |
| 15:05:13 |
148 |
167.30 |
Aquis |
| 15:05:13 |
352 |
167.30 |
XLON |
| 15:05:13 |
148 |
167.30 |
Aquis |
| 15:05:13 |
352 |
167.30 |
XLON |
| 15:05:13 |
148 |
167.30 |
Aquis |
| 15:05:13 |
352 |
167.30 |
XLON |
| 15:05:13 |
148 |
167.30 |
Aquis |
| 15:05:13 |
352 |
167.30 |
XLON |
| 15:05:13 |
148 |
167.30 |
Aquis |
| 15:05:13 |
352 |
167.30 |
XLON |
| 15:05:13 |
148 |
167.30 |
Aquis |
| 15:05:13 |
352 |
167.30 |
XLON |
| 15:05:13 |
1004 |
167.30 |
CHIX |
| 15:05:13 |
817 |
167.30 |
CHIX |
| 15:05:13 |
148 |
167.30 |
Aquis |
| 15:05:13 |
352 |
167.30 |
XLON |
| 15:05:13 |
148 |
167.30 |
Aquis |
| 15:05:13 |
352 |
167.30 |
XLON |
| 15:05:13 |
69 |
167.30 |
CHIX |
| 15:05:13 |
63 |
167.30 |
XLON |
| 15:05:13 |
139 |
167.30 |
XLON |
| 15:05:13 |
361 |
167.30 |
XLON |
| 15:05:13 |
69 |
167.20 |
Aquis |
| 15:05:13 |
230 |
167.20 |
Aquis |
| 15:05:13 |
69 |
167.20 |
BATE |
| 15:05:14 |
352 |
167.30 |
XLON |
| 15:05:14 |
148 |
167.30 |
Aquis |
| 15:05:15 |
1821 |
167.30 |
CHIX |
| 15:05:15 |
148 |
167.30 |
Aquis |
| 15:05:15 |
352 |
167.30 |
XLON |
| 15:05:16 |
148 |
167.30 |
Aquis |
| 15:05:16 |
352 |
167.30 |
XLON |
| 15:05:16 |
148 |
167.30 |
Aquis |
| 15:05:16 |
352 |
167.30 |
XLON |
| 15:05:16 |
500 |
167.30 |
XLON |
| 15:05:16 |
500 |
167.30 |
XLON |
| 15:05:16 |
500 |
167.30 |
XLON |
| 15:05:16 |
148 |
167.30 |
Aquis |
| 15:05:16 |
352 |
167.30 |
XLON |
| 15:05:16 |
1821 |
167.30 |
CHIX |
| 15:05:16 |
148 |
167.30 |
Aquis |
| 15:05:16 |
352 |
167.30 |
XLON |
| 15:05:16 |
148 |
167.30 |
Aquis |
| 15:05:16 |
352 |
167.30 |
XLON |
| 15:05:16 |
148 |
167.30 |
Aquis |
| 15:05:16 |
352 |
167.30 |
XLON |
| 15:05:16 |
148 |
167.30 |
Aquis |
| 15:05:16 |
352 |
167.30 |
XLON |
| 15:05:20 |
1821 |
167.30 |
CHIX |
| 15:05:20 |
352 |
167.30 |
XLON |
| 15:05:28 |
1821 |
167.30 |
CHIX |
| 15:05:28 |
148 |
167.30 |
XLON |
| 15:05:29 |
500 |
167.30 |
XLON |
| 15:05:29 |
500 |
167.30 |
XLON |
| 15:05:29 |
500 |
167.30 |
XLON |
| 15:05:29 |
500 |
167.30 |
XLON |
| 15:05:29 |
500 |
167.30 |
XLON |
| 15:05:29 |
500 |
167.30 |
XLON |
| 15:05:29 |
500 |
167.30 |
XLON |
| 15:05:29 |
500 |
167.30 |
XLON |
| 15:05:29 |
500 |
167.30 |
XLON |
| 15:05:29 |
500 |
167.30 |
XLON |
| 15:05:30 |
500 |
167.30 |
XLON |
| 15:05:30 |
500 |
167.30 |
CHIX |
| 15:05:30 |
500 |
167.30 |
XLON |
| 15:05:30 |
500 |
167.30 |
CHIX |
| 15:05:30 |
500 |
167.30 |
XLON |
| 15:05:30 |
500 |
167.30 |
CHIX |
| 15:05:31 |
186 |
167.30 |
CHIX |
| 15:05:38 |
1635 |
167.30 |
CHIX |
| 15:05:38 |
148 |
167.30 |
Aquis |
| 15:05:38 |
352 |
167.30 |
XLON |
| 15:05:40 |
978 |
167.30 |
CHIX |
| 15:05:46 |
148 |
167.30 |
Aquis |
| 15:05:46 |
352 |
167.30 |
XLON |
| 15:05:46 |
843 |
167.30 |
CHIX |
| 15:05:46 |
500 |
167.30 |
XLON |
| 15:05:46 |
500 |
167.30 |
XLON |
| 15:05:46 |
500 |
167.30 |
XLON |
| 15:05:46 |
500 |
167.30 |
XLON |
| 15:05:47 |
500 |
167.30 |
XLON |
| 15:05:47 |
500 |
167.30 |
XLON |
| 15:05:47 |
500 |
167.30 |
XLON |
| 15:05:47 |
500 |
167.30 |
Aquis |
| 15:05:54 |
148 |
167.30 |
Aquis |
| 15:05:54 |
352 |
167.30 |
XLON |
| 15:05:54 |
1821 |
167.30 |
CHIX |
| 15:05:55 |
500 |
167.30 |
XLON |
| 15:05:55 |
500 |
167.30 |
XLON |
| 15:05:55 |
500 |
167.30 |
XLON |
| 15:05:55 |
500 |
167.30 |
XLON |
| 15:05:55 |
500 |
167.30 |
XLON |
| 15:05:55 |
500 |
167.30 |
XLON |
| 15:05:55 |
500 |
167.30 |
Aquis |
| 15:06:40 |
1133 |
167.20 |
CHIX |
| 15:06:40 |
688 |
167.20 |
CHIX |
| 15:24:31 |
1821 |
167.90 |
CHIX |
| 15:25:33 |
359 |
167.60 |
CHIX |
| 15:25:33 |
1462 |
167.60 |
CHIX |
| 15:26:56 |
1821 |
167.70 |
CHIX |
| 15:30:53 |
1290 |
167.50 |
CHIX |
| 15:37:54 |
531 |
167.50 |
CHIX |
| 15:37:56 |
1821 |
167.50 |
CHIX |
| 15:39:16 |
3 |
168.00 |
CHIX |
| 15:39:16 |
296 |
168.00 |
XLON |
| 15:50:21 |
1821 |
168.00 |
CHIX |
| 15:50:21 |
53 |
168.00 |
CHIX |
| 15:50:21 |
88 |
168.00 |
XLON |
| 15:50:21 |
60 |
168.00 |
XLON |
| 15:50:25 |
1821 |
168.00 |
CHIX |
| 15:50:25 |
204 |
168.00 |
Aquis |
| 15:50:25 |
67 |
168.00 |
XLON |
| 15:50:25 |
229 |
168.00 |
XLON |
| 15:50:25 |
56 |
168.00 |
BATE |
| 15:50:25 |
1 |
168.00 |
XLON |
| 15:50:25 |
35 |
168.00 |
XLON |
| 15:50:25 |
11 |
168.00 |
XLON |
| 15:50:25 |
249 |
168.00 |
XLON |
| 15:58:48 |
148 |
168.00 |
XLON |
| 15:58:48 |
1821 |
168.00 |
CHIX |
| 15:58:48 |
500 |
168.00 |
XLON |
| 15:58:48 |
500 |
168.00 |
XLON |
| 15:58:48 |
500 |
168.00 |
XLON |
| 15:58:49 |
500 |
168.00 |
Aquis |
| 15:58:49 |
500 |
168.00 |
Aquis |
| 15:58:49 |
184 |
168.00 |
Aquis |
| 15:58:49 |
316 |
168.00 |
Aquis |
| 15:58:49 |
352 |
168.00 |
XLON |
| 15:58:49 |
148 |
168.00 |
Aquis |
| 15:58:49 |
148 |
168.00 |
Aquis |
| 15:58:49 |
56 |
168.00 |
BATE |
| 15:58:49 |
296 |
168.00 |
XLON |
| 15:58:49 |
148 |
168.00 |
Aquis |
| 15:58:49 |
56 |
168.00 |
BATE |
| 15:58:49 |
296 |
168.00 |
XLON |
| 15:58:53 |
1821 |
168.00 |
CHIX |
| 15:58:53 |
56 |
168.00 |
BATE |
| 15:58:53 |
148 |
168.00 |
Aquis |
| 15:58:53 |
296 |
168.00 |
XLON |
| 15:58:53 |
500 |
168.00 |
XLON |
| 15:58:53 |
204 |
168.00 |
Aquis |
| 15:58:53 |
296 |
168.00 |
XLON |
| 15:58:53 |
148 |
168.00 |
Aquis |
| 15:58:53 |
56 |
168.00 |
BATE |
| 15:58:53 |
296 |
168.00 |
XLON |
| 15:58:53 |
148 |
168.00 |
Aquis |
| 15:58:53 |
56 |
168.00 |
BATE |
| 15:58:53 |
296 |
168.00 |
XLON |
| 15:58:54 |
96 |
168.00 |
Aquis |
| 15:58:54 |
108 |
168.00 |
Aquis |
| 15:58:54 |
296 |
168.00 |
XLON |
| 15:58:54 |
148 |
168.00 |
Aquis |
| 15:58:54 |
56 |
168.00 |
BATE |
| 15:58:54 |
296 |
168.00 |
XLON |
| 15:58:54 |
1821 |
168.00 |
XLON |
| 15:58:54 |
296 |
168.00 |
XLON |
| 15:58:54 |
204 |
168.00 |
Aquis |
| 15:58:55 |
500 |
168.00 |
XLON |
| 15:58:55 |
500 |
168.00 |
XLON |
| 15:58:55 |
500 |
168.00 |
XLON |
| 15:58:55 |
500 |
168.00 |
XLON |
| 15:58:55 |
500 |
168.00 |
XLON |
| 15:58:55 |
500 |
168.00 |
CHIX |
| 15:58:55 |
500 |
168.00 |
XLON |
| 15:58:55 |
500 |
168.00 |
CHIX |
| 15:58:55 |
500 |
168.00 |
XLON |
| 15:58:55 |
500 |
168.00 |
CHIX |
| 15:58:55 |
500 |
168.00 |
XLON |
| 15:58:57 |
296 |
168.00 |
XLON |
| 15:58:57 |
204 |
168.00 |
XLON |
| 15:58:59 |
369 |
168.00 |
CHIX |
| 15:58:59 |
403 |
168.00 |
CHIX |
| 15:58:59 |
1049 |
168.00 |
CHIX |
| 15:58:59 |
204 |
168.00 |
CHIX |
| 15:58:59 |
296 |
168.00 |
XLON |
| 15:58:59 |
500 |
168.00 |
XLON |
| 15:58:59 |
500 |
168.00 |
TRQX |
| 15:58:59 |
352 |
168.00 |
XLON |
| 15:58:59 |
148 |
168.00 |
XLON |
| 15:58:59 |
352 |
168.00 |
XLON |
| 15:58:59 |
148 |
168.00 |
XLON |
| 15:59:00 |
352 |
168.00 |
XLON |
| 15:59:00 |
148 |
168.00 |
XLON |
| 15:59:01 |
1821 |
168.00 |
CHIX |
| 15:59:01 |
148 |
168.00 |
Aquis |
| 15:59:01 |
217 |
168.00 |
XLON |
| 15:59:01 |
135 |
168.00 |
XLON |
| 15:59:01 |
500 |
168.00 |
XLON |
| 15:59:01 |
500 |
168.00 |
XLON |
| 15:59:01 |
500 |
168.00 |
XLON |
| 15:59:01 |
500 |
168.00 |
XLON |
| 15:59:02 |
400 |
168.00 |
XLON |
| 15:59:02 |
100 |
168.00 |
XLON |
| 15:59:02 |
500 |
168.00 |
XLON |
| 15:59:02 |
500 |
168.00 |
XLON |
| 15:59:02 |
500 |
168.00 |
XLON |
| 15:59:02 |
500 |
168.00 |
XLON |
| 15:59:02 |
500 |
168.00 |
XLON |
| 15:59:02 |
500 |
168.00 |
XLON |
| 15:59:02 |
192 |
168.00 |
BATE |
| 15:59:08 |
572 |
167.90 |
CHIX |
| 15:59:09 |
1249 |
167.90 |
CHIX |
| 15:59:16 |
1821 |
167.80 |
CHIX |
| 16:11:55 |
1821 |
167.80 |
CHIX |
| 16:13:06 |
1819 |
167.80 |
CHIX |
| 16:14:22 |
2 |
167.80 |
CHIX |
| 16:15:06 |
531 |
167.80 |
CHIX |
| 16:15:06 |
982 |
167.80 |
CHIX |
| 16:15:06 |
308 |
167.80 |
CHIX |
| 16:15:12 |
1182 |
167.60 |
CHIX |
| 16:15:12 |
639 |
167.60 |
CHIX |
| 16:21:37 |
148 |
167.60 |
CHIX |
| 16:25:19 |
242 |
167.60 |
CHIX |
| 16:28:24 |
19 |
167.70 |
XLON |
