t
| Date | 9 May 2024 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202405090200PR_NEWS_UKDISCLO_0015.html |
Disseminated via PRN on 9 May 2024
PR Newswire
LONDON, United Kingdom, May 09
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 |
08 May 2024 |
| Number of ordinary shares purchased |
232,943 |
| Weighted average price paid (p) |
169.05 |
| Highest price paid (p) |
169.90 |
| Lowest price paid (p) |
168.50 |
Following the above purchase, FirstGroup holds 115,849,205 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 634,845,810. 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 08 May 2024 is 634,845,810. 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 |
169.00 |
105,614 |
| BATE |
169.02 |
9,492 |
| CHIX |
169.13 |
97,931 |
| TRQX |
168.98 |
5,002 |
| Aquis |
168.98 |
14,904 |
Individual transactions:
| Transaction Time |
Volume |
Price (GBp) |
Platform |
| 8:21:19 |
1826 |
168.60 |
CHIX |
| 8:21:23 |
1826 |
168.50 |
CHIX |
| 8:22:19 |
147 |
168.70 |
Aquis |
| 8:22:19 |
59 |
168.70 |
BATE |
| 8:22:19 |
294 |
168.70 |
XLON |
| 8:22:19 |
147 |
168.70 |
Aquis |
| 8:22:19 |
294 |
168.70 |
XLON |
| 8:22:20 |
1826 |
168.70 |
CHIX |
| 8:22:20 |
59 |
168.70 |
BATE |
| 8:22:20 |
500 |
168.70 |
XLON |
| 8:22:20 |
500 |
168.70 |
XLON |
| 8:22:20 |
500 |
168.70 |
XLON |
| 8:22:20 |
500 |
168.70 |
CHIX |
| 8:22:20 |
27 |
168.70 |
Aquis |
| 8:22:20 |
473 |
168.70 |
CHIX |
| 8:25:12 |
1826 |
168.90 |
CHIX |
| 8:25:12 |
147 |
168.90 |
Aquis |
| 8:25:12 |
353 |
168.90 |
XLON |
| 8:25:12 |
206 |
168.90 |
Aquis |
| 8:25:12 |
294 |
168.90 |
XLON |
| 8:25:12 |
206 |
168.90 |
Aquis |
| 8:25:12 |
294 |
168.90 |
XLON |
| 8:25:13 |
206 |
168.90 |
Aquis |
| 8:25:13 |
294 |
168.90 |
XLON |
| 8:25:13 |
198 |
168.90 |
Aquis |
| 8:25:13 |
8 |
168.90 |
Aquis |
| 8:25:13 |
294 |
168.90 |
XLON |
| 8:25:13 |
206 |
168.90 |
Aquis |
| 8:25:13 |
294 |
168.90 |
XLON |
| 8:25:13 |
206 |
168.90 |
Aquis |
| 8:25:13 |
294 |
168.90 |
XLON |
| 8:25:13 |
206 |
168.90 |
Aquis |
| 8:25:13 |
294 |
168.90 |
XLON |
| 8:25:13 |
206 |
168.90 |
Aquis |
| 8:25:13 |
294 |
168.90 |
XLON |
| 8:25:13 |
206 |
168.90 |
Aquis |
| 8:25:13 |
294 |
168.90 |
XLON |
| 8:25:13 |
206 |
168.90 |
Aquis |
| 8:25:13 |
294 |
168.90 |
XLON |
| 8:25:13 |
500 |
168.90 |
XLON |
| 8:25:13 |
206 |
168.90 |
Aquis |
| 8:25:13 |
294 |
168.90 |
XLON |
| 8:29:15 |
1826 |
168.90 |
CHIX |
| 8:29:15 |
206 |
168.90 |
Aquis |
| 8:29:15 |
294 |
168.90 |
XLON |
| 8:29:15 |
500 |
168.90 |
XLON |
| 8:29:15 |
500 |
168.90 |
TRQX |
| 8:29:16 |
500 |
168.90 |
CHIX |
| 8:29:16 |
57 |
168.90 |
BATE |
| 8:29:16 |
443 |
168.90 |
CHIX |
| 8:29:16 |
136 |
168.90 |
Aquis |
| 8:29:16 |
212 |
168.90 |
BATE |
| 8:30:15 |
1826 |
168.90 |
CHIX |
| 8:30:15 |
152 |
168.90 |
XLON |
| 8:30:15 |
147 |
168.90 |
Aquis |
| 8:30:15 |
353 |
168.90 |
XLON |
| 8:30:15 |
147 |
168.90 |
Aquis |
| 8:30:15 |
353 |
168.90 |
XLON |
| 8:30:15 |
147 |
168.90 |
Aquis |
| 8:30:15 |
98 |
168.90 |
XLON |
| 8:30:15 |
255 |
168.90 |
XLON |
| 8:31:03 |
1826 |
168.90 |
CHIX |
| 8:31:03 |
147 |
168.90 |
Aquis |
| 8:31:03 |
353 |
168.90 |
XLON |
| 8:31:03 |
500 |
168.90 |
XLON |
| 8:31:03 |
9 |
168.90 |
BATE |
| 8:31:03 |
491 |
168.90 |
CHIX |
| 8:31:03 |
81 |
168.90 |
TRQX |
| 8:31:03 |
84 |
168.90 |
Aquis |
| 8:31:03 |
154 |
168.90 |
BATE |
| 8:35:56 |
181 |
168.90 |
XLON |
| 8:48:16 |
1826 |
168.90 |
CHIX |
| 9:24:16 |
147 |
168.90 |
Aquis |
| 9:24:16 |
147 |
168.90 |
CHIX |
| 9:24:16 |
600 |
168.90 |
XLON |
| 9:24:16 |
106 |
168.90 |
XLON |
| 9:24:16 |
147 |
168.90 |
Aquis |
| 9:24:16 |
147 |
168.90 |
CHIX |
| 9:24:16 |
706 |
168.90 |
XLON |
| 9:24:16 |
147 |
168.90 |
Aquis |
| 9:24:16 |
147 |
168.90 |
CHIX |
| 9:24:16 |
110 |
168.90 |
XLON |
| 9:24:57 |
600 |
168.90 |
CHIX |
| 9:24:57 |
516 |
168.90 |
CHIX |
| 9:24:57 |
265 |
168.90 |
CHIX |
| 9:24:57 |
331 |
168.90 |
XLON |
| 9:24:57 |
710 |
168.90 |
CHIX |
| 9:24:57 |
1000 |
168.90 |
XLON |
| 9:26:27 |
4 |
168.90 |
CHIX |
| 9:38:03 |
1826 |
168.90 |
CHIX |
| 9:38:03 |
147 |
168.90 |
Aquis |
| 9:38:03 |
143 |
168.90 |
CHIX |
| 9:38:03 |
706 |
168.90 |
XLON |
| 9:38:03 |
1000 |
168.90 |
XLON |
| 9:38:03 |
55 |
168.90 |
Aquis |
| 9:38:03 |
236 |
168.90 |
BATE |
| 9:38:03 |
709 |
168.90 |
CHIX |
| 9:38:03 |
118 |
168.90 |
TRQX |
| 9:38:03 |
64 |
168.90 |
Aquis |
| 9:50:07 |
377 |
168.90 |
XLON |
| 10:02:48 |
569 |
168.90 |
CHIX |
| 10:02:48 |
1200 |
168.90 |
CHIX |
| 10:02:48 |
57 |
168.90 |
CHIX |
| 10:02:48 |
441 |
168.90 |
XLON |
| 10:02:49 |
1000 |
168.90 |
XLON |
| 10:09:05 |
306 |
168.90 |
CHIX |
| 10:09:05 |
1520 |
168.90 |
CHIX |
| 10:09:05 |
147 |
168.90 |
Aquis |
| 10:09:05 |
147 |
168.90 |
BATE |
| 10:09:05 |
147 |
168.90 |
CHIX |
| 10:09:05 |
559 |
168.90 |
XLON |
| 10:09:05 |
1000 |
168.90 |
XLON |
| 10:18:00 |
1826 |
169.20 |
CHIX |
| 10:18:00 |
412 |
169.20 |
CHIX |
| 10:18:00 |
588 |
169.20 |
XLON |
| 10:18:00 |
1000 |
169.20 |
XLON |
| 10:18:00 |
22 |
169.20 |
TRQX |
| 10:18:00 |
148 |
169.20 |
BATE |
| 10:18:00 |
476 |
169.20 |
CHIX |
| 10:18:00 |
354 |
169.20 |
XLON |
| 10:18:00 |
87 |
169.20 |
TRQX |
| 11:58:01 |
1826 |
169.70 |
CHIX |
| 12:00:46 |
1826 |
169.30 |
CHIX |
| 12:14:34 |
972 |
169.00 |
CHIX |
| 12:14:34 |
854 |
169.00 |
CHIX |
| 12:20:46 |
1826 |
168.90 |
CHIX |
| 12:30:35 |
1826 |
169.00 |
CHIX |
| 12:31:27 |
744 |
168.80 |
CHIX |
| 12:44:36 |
752 |
168.80 |
CHIX |
| 12:44:36 |
330 |
168.80 |
CHIX |
| 12:58:38 |
147 |
168.60 |
Aquis |
| 12:58:38 |
147 |
168.60 |
BATE |
| 12:58:38 |
147 |
168.60 |
CHIX |
| 12:58:38 |
147 |
168.60 |
TRQX |
| 12:58:38 |
412 |
168.60 |
XLON |
| 12:58:38 |
1000 |
168.60 |
XLON |
| 12:58:38 |
98 |
168.60 |
Aquis |
| 12:58:38 |
573 |
168.60 |
CHIX |
| 12:58:38 |
49 |
168.60 |
XLON |
| 12:58:38 |
280 |
168.60 |
XLON |
| 12:58:38 |
941 |
168.60 |
CHIX |
| 12:58:38 |
59 |
168.60 |
XLON |
| 12:59:11 |
147 |
169.00 |
Aquis |
| 12:59:11 |
147 |
169.00 |
BATE |
| 12:59:11 |
147 |
169.00 |
CHIX |
| 12:59:11 |
147 |
169.00 |
TRQX |
| 12:59:11 |
412 |
169.00 |
XLON |
| 12:59:11 |
1000 |
169.00 |
XLON |
| 12:59:11 |
294 |
169.00 |
Aquis |
| 12:59:11 |
706 |
169.00 |
XLON |
| 12:59:11 |
159 |
169.00 |
BATE |
| 12:59:11 |
129 |
169.00 |
CHIX |
| 12:59:11 |
125 |
169.00 |
XLON |
| 12:59:11 |
282 |
169.00 |
XLON |
| 12:59:11 |
87 |
169.00 |
TRQX |
| 12:59:11 |
159 |
169.00 |
Aquis |
| 12:59:11 |
159 |
169.00 |
BATE |
| 12:59:11 |
455 |
169.00 |
XLON |
| 12:59:11 |
140 |
169.00 |
XLON |
| 12:59:11 |
881 |
169.00 |
XLON |
| 12:59:11 |
119 |
169.00 |
XLON |
| 12:59:11 |
20 |
169.00 |
CHIX |
| 12:59:11 |
618 |
169.00 |
XLON |
| 12:59:11 |
146 |
168.90 |
TRQX |
| 12:59:11 |
159 |
168.90 |
Aquis |
| 12:59:12 |
362 |
169.00 |
XLON |
| 12:59:12 |
147 |
169.00 |
Aquis |
| 12:59:12 |
147 |
169.00 |
CHIX |
| 12:59:12 |
147 |
169.00 |
TRQX |
| 12:59:12 |
559 |
169.00 |
XLON |
| 13:29:37 |
265 |
169.00 |
Aquis |
| 13:29:37 |
147 |
169.00 |
CHIX |
| 13:29:37 |
588 |
169.00 |
XLON |
| 13:31:17 |
1000 |
169.00 |
XLON |
| 13:42:30 |
500 |
169.10 |
XLON |
| 13:42:30 |
500 |
169.10 |
XLON |
| 13:42:30 |
441 |
169.00 |
XLON |
| 13:54:37 |
147 |
169.10 |
CHIX |
| 13:54:37 |
147 |
169.10 |
BATE |
| 13:54:37 |
206 |
169.10 |
XLON |
| 13:54:37 |
147 |
169.10 |
Aquis |
| 13:54:38 |
353 |
169.10 |
XLON |
| 13:54:40 |
353 |
169.10 |
XLON |
| 13:55:17 |
147 |
169.10 |
XLON |
| 13:55:17 |
422 |
169.10 |
XLON |
| 13:55:17 |
78 |
169.10 |
XLON |
| 13:55:17 |
500 |
169.10 |
XLON |
| 13:55:17 |
443 |
169.10 |
XLON |
| 13:55:17 |
57 |
169.10 |
XLON |
| 13:55:17 |
250 |
169.10 |
XLON |
| 13:55:17 |
250 |
169.10 |
XLON |
| 13:55:17 |
500 |
169.10 |
CHIX |
| 13:55:17 |
93 |
169.10 |
Aquis |
| 13:55:17 |
93 |
169.10 |
TRQX |
| 13:55:17 |
58 |
169.10 |
CHIX |
| 13:55:20 |
256 |
169.10 |
XLON |
| 13:55:20 |
147 |
169.10 |
BATE |
| 13:55:20 |
147 |
169.10 |
CHIX |
| 13:55:20 |
206 |
169.10 |
XLON |
| 13:55:20 |
147 |
169.10 |
Aquis |
| 13:55:20 |
353 |
169.10 |
XLON |
| 13:55:20 |
500 |
169.10 |
XLON |
| 13:55:21 |
147 |
169.10 |
BATE |
| 13:55:21 |
147 |
169.10 |
CHIX |
| 13:55:21 |
206 |
169.10 |
XLON |
| 13:55:21 |
500 |
169.10 |
XLON |
| 13:55:21 |
147 |
169.10 |
BATE |
| 13:55:21 |
147 |
169.10 |
CHIX |
| 13:55:21 |
206 |
169.10 |
XLON |
| 13:55:21 |
500 |
169.10 |
XLON |
| 13:55:21 |
59 |
169.10 |
BATE |
| 13:55:21 |
147 |
169.10 |
Aquis |
| 13:55:21 |
294 |
169.10 |
XLON |
| 13:55:21 |
500 |
169.10 |
XLON |
| 13:55:21 |
90 |
169.10 |
BATE |
| 13:55:21 |
44 |
169.10 |
BATE |
| 13:55:21 |
72 |
169.10 |
BATE |
| 13:55:21 |
147 |
169.10 |
CHIX |
| 13:55:21 |
147 |
169.10 |
XLON |
| 13:55:21 |
500 |
169.10 |
XLON |
| 13:55:21 |
147 |
169.10 |
BATE |
| 13:55:21 |
147 |
169.10 |
CHIX |
| 13:55:21 |
1 |
169.10 |
XLON |
| 13:55:21 |
205 |
169.10 |
XLON |
| 13:55:21 |
147 |
169.10 |
Aquis |
| 13:55:21 |
59 |
169.10 |
BATE |
| 13:55:21 |
294 |
169.10 |
XLON |
| 13:56:17 |
135 |
169.10 |
CHIX |
| 13:56:17 |
147 |
169.10 |
BATE |
| 13:56:17 |
206 |
169.10 |
XLON |
| 14:02:50 |
12 |
169.10 |
XLON |
| 14:03:50 |
147 |
169.10 |
BATE |
| 14:03:53 |
353 |
169.10 |
BATE |
| 14:03:53 |
147 |
169.10 |
Aquis |
| 14:03:53 |
59 |
169.10 |
BATE |
| 14:03:53 |
169 |
169.10 |
XLON |
| 14:03:53 |
125 |
169.10 |
XLON |
| 14:04:30 |
147 |
169.10 |
Aquis |
| 14:04:30 |
353 |
169.10 |
XLON |
| 14:05:30 |
21 |
169.10 |
CHIX |
| 14:05:30 |
147 |
169.10 |
BATE |
| 14:05:30 |
206 |
169.10 |
XLON |
| 14:05:35 |
126 |
169.10 |
CHIX |
| 14:05:35 |
152 |
169.10 |
XLON |
| 14:05:35 |
348 |
169.00 |
XLON |
| 14:05:36 |
133 |
169.10 |
XLON |
| 14:05:36 |
147 |
169.10 |
Aquis |
| 14:05:36 |
353 |
169.10 |
XLON |
| 14:05:36 |
147 |
169.10 |
Aquis |
| 14:05:36 |
353 |
169.10 |
XLON |
| 14:05:36 |
147 |
169.10 |
Aquis |
| 14:05:36 |
353 |
169.10 |
XLON |
| 14:05:36 |
147 |
169.10 |
Aquis |
| 14:05:36 |
353 |
169.10 |
XLON |
| 14:05:36 |
147 |
169.10 |
Aquis |
| 14:05:36 |
353 |
169.10 |
XLON |
| 14:05:36 |
49 |
169.10 |
Aquis |
| 14:05:36 |
98 |
169.10 |
Aquis |
| 14:05:36 |
353 |
169.10 |
XLON |
| 14:05:36 |
500 |
169.00 |
XLON |
| 14:05:36 |
87 |
169.00 |
CHIX |
| 14:05:36 |
111 |
169.00 |
XLON |
| 14:05:36 |
302 |
169.00 |
XLON |
| 14:05:36 |
37 |
169.00 |
TRQX |
| 14:05:36 |
40 |
169.00 |
Aquis |
| 14:05:36 |
75 |
169.00 |
BATE |
| 14:05:36 |
215 |
169.00 |
CHIX |
| 14:05:37 |
48 |
169.10 |
Aquis |
| 14:05:37 |
353 |
169.10 |
XLON |
| 14:05:40 |
99 |
169.10 |
XLON |
| 14:05:40 |
147 |
169.10 |
BATE |
| 14:05:40 |
147 |
169.10 |
CHIX |
| 14:05:40 |
206 |
169.10 |
XLON |
| 14:05:40 |
353 |
169.10 |
XLON |
| 14:05:40 |
89 |
169.10 |
Aquis |
| 14:05:46 |
58 |
169.10 |
XLON |
| 14:05:46 |
147 |
169.10 |
BATE |
| 14:05:46 |
147 |
169.10 |
CHIX |
| 14:05:46 |
206 |
169.10 |
XLON |
| 14:05:46 |
353 |
169.10 |
XLON |
| 14:05:49 |
147 |
169.10 |
XLON |
| 14:05:50 |
147 |
169.10 |
BATE |
| 14:05:50 |
145 |
169.10 |
CHIX |
| 14:06:01 |
206 |
169.10 |
BATE |
| 14:06:58 |
2 |
169.10 |
BATE |
| 14:06:58 |
147 |
169.10 |
Aquis |
| 14:06:58 |
59 |
169.10 |
BATE |
| 14:06:58 |
294 |
169.10 |
XLON |
| 14:06:58 |
147 |
169.10 |
BATE |
| 14:06:58 |
147 |
169.10 |
CHIX |
| 14:06:58 |
206 |
169.10 |
XLON |
| 14:06:58 |
147 |
169.10 |
Aquis |
| 14:06:58 |
115 |
169.10 |
XLON |
| 14:06:58 |
238 |
169.10 |
XLON |
| 14:06:58 |
147 |
169.10 |
BATE |
| 14:06:58 |
147 |
169.10 |
CHIX |
| 14:06:58 |
206 |
169.10 |
XLON |
| 14:06:58 |
353 |
169.10 |
XLON |
| 14:07:01 |
147 |
169.10 |
XLON |
| 14:07:01 |
353 |
169.10 |
XLON |
| 14:07:02 |
43 |
169.10 |
Aquis |
| 14:07:58 |
104 |
169.10 |
XLON |
| 14:08:38 |
147 |
169.10 |
BATE |
| 14:08:38 |
147 |
169.10 |
CHIX |
| 14:08:38 |
206 |
169.10 |
XLON |
| 14:11:01 |
147 |
169.10 |
CHIX |
| 14:11:01 |
147 |
169.10 |
BATE |
| 14:11:01 |
206 |
169.10 |
XLON |
| 14:11:06 |
206 |
169.10 |
CHIX |
| 14:11:06 |
294 |
169.10 |
XLON |
| 14:11:21 |
206 |
169.10 |
CHIX |
| 14:11:21 |
294 |
169.10 |
XLON |
| 14:11:21 |
206 |
169.10 |
CHIX |
| 14:11:21 |
294 |
169.10 |
XLON |
| 14:11:22 |
147 |
169.10 |
CHIX |
| 14:11:22 |
44 |
169.10 |
TRQX |
| 14:11:22 |
103 |
169.10 |
TRQX |
| 14:11:22 |
122 |
169.10 |
XLON |
| 14:11:22 |
84 |
169.10 |
XLON |
| 14:11:22 |
31 |
169.10 |
BATE |
| 14:11:22 |
207 |
169.10 |
CHIX |
| 14:11:22 |
262 |
169.10 |
XLON |
| 14:11:22 |
37 |
169.10 |
Aquis |
| 14:11:22 |
34 |
169.10 |
TRQX |
| 14:11:22 |
38 |
169.10 |
BATE |
| 14:14:30 |
147 |
169.10 |
XLON |
| 14:16:10 |
244 |
169.10 |
XLON |
| 14:17:50 |
74 |
169.10 |
CHIX |
| 14:17:50 |
294 |
169.10 |
XLON |
| 14:18:38 |
132 |
169.10 |
XLON |
| 14:20:10 |
206 |
169.10 |
CHIX |
| 14:20:10 |
294 |
169.10 |
XLON |
| 14:20:10 |
500 |
169.10 |
XLON |
| 14:20:10 |
500 |
169.10 |
XLON |
| 14:20:10 |
402 |
169.10 |
CHIX |
| 14:20:10 |
90 |
169.10 |
XLON |
| 14:20:16 |
8 |
169.10 |
XLON |
| 14:20:18 |
147 |
169.10 |
CHIX |
| 14:20:18 |
353 |
169.10 |
XLON |
| 14:20:18 |
63 |
169.10 |
Aquis |
| 14:20:18 |
84 |
169.10 |
Aquis |
| 14:20:18 |
353 |
169.10 |
XLON |
| 14:20:18 |
147 |
169.10 |
CHIX |
| 14:20:18 |
353 |
169.10 |
XLON |
| 14:20:18 |
147 |
169.10 |
CHIX |
| 14:20:18 |
353 |
169.10 |
XLON |
| 14:20:18 |
43 |
169.10 |
Aquis |
| 14:20:18 |
104 |
169.10 |
Aquis |
| 14:20:18 |
353 |
169.10 |
XLON |
| 14:20:18 |
147 |
169.10 |
Aquis |
| 14:20:18 |
353 |
169.10 |
XLON |
| 14:20:18 |
353 |
169.10 |
XLON |
| 14:20:20 |
147 |
169.10 |
Aquis |
| 14:20:20 |
147 |
169.10 |
Aquis |
| 14:20:20 |
353 |
169.10 |
XLON |
| 14:20:20 |
93 |
169.10 |
Aquis |
| 14:20:20 |
353 |
169.10 |
XLON |
| 14:20:20 |
54 |
169.10 |
Aquis |
| 14:20:20 |
353 |
169.10 |
XLON |
| 14:20:30 |
147 |
169.10 |
XLON |
| 14:20:30 |
147 |
169.10 |
Aquis |
| 14:20:30 |
353 |
169.10 |
XLON |
| 14:20:30 |
353 |
169.10 |
XLON |
| 14:23:03 |
147 |
169.10 |
XLON |
| 14:23:04 |
206 |
169.10 |
BATE |
| 14:26:10 |
147 |
169.10 |
XLON |
| 14:27:50 |
147 |
169.10 |
XLON |
| 14:27:58 |
206 |
169.10 |
Aquis |
| 14:27:58 |
294 |
169.10 |
XLON |
| 14:27:58 |
500 |
169.10 |
XLON |
| 14:27:58 |
500 |
169.10 |
CHIX |
| 14:27:58 |
14 |
169.10 |
Aquis |
| 14:27:58 |
219 |
169.10 |
BATE |
| 14:27:58 |
267 |
169.10 |
CHIX |
| 14:27:58 |
96 |
169.10 |
Aquis |
| 14:28:38 |
110 |
169.10 |
BATE |
| 14:28:38 |
294 |
169.10 |
XLON |
| 14:28:53 |
206 |
169.10 |
CHIX |
| 14:29:30 |
294 |
169.10 |
CHIX |
| 14:33:38 |
204 |
169.10 |
CHIX |
| 14:33:38 |
1622 |
169.10 |
CHIX |
| 14:35:04 |
1200 |
169.00 |
CHIX |
| 14:35:04 |
626 |
169.00 |
CHIX |
| 14:41:35 |
147 |
169.00 |
Aquis |
| 14:41:35 |
265 |
169.00 |
CHIX |
| 14:41:35 |
147 |
169.00 |
BATE |
| 14:41:35 |
147 |
169.00 |
TRQX |
| 14:41:35 |
294 |
169.00 |
XLON |
| 14:41:35 |
1000 |
169.00 |
XLON |
| 14:41:35 |
1000 |
169.00 |
XLON |
| 14:41:35 |
1000 |
169.00 |
XLON |
| 14:41:35 |
1000 |
169.00 |
Aquis |
| 14:41:35 |
1000 |
169.00 |
TRQX |
| 14:41:35 |
1000 |
169.00 |
CHIX |
| 14:41:35 |
33 |
169.00 |
TRQX |
| 14:41:35 |
470 |
169.00 |
Aquis |
| 14:41:35 |
29 |
169.00 |
CHIX |
| 14:41:35 |
28 |
169.00 |
XLON |
| 14:41:35 |
146 |
169.00 |
Aquis |
| 14:41:35 |
294 |
169.00 |
XLON |
| 14:41:35 |
1000 |
168.90 |
XLON |
| 14:41:36 |
1000 |
169.00 |
XLON |
| 14:41:36 |
1000 |
169.00 |
XLON |
| 14:41:36 |
1000 |
169.00 |
XLON |
| 14:41:36 |
1000 |
169.00 |
XLON |
| 14:41:36 |
1000 |
169.00 |
Aquis |
| 14:41:36 |
841 |
169.00 |
TRQX |
| 14:41:36 |
159 |
169.00 |
TRQX |
| 14:41:36 |
710 |
169.00 |
CHIX |
| 14:41:36 |
290 |
169.00 |
XLON |
| 14:41:36 |
147 |
169.00 |
Aquis |
| 14:41:36 |
265 |
169.00 |
CHIX |
| 14:41:36 |
588 |
169.00 |
XLON |
| 14:41:36 |
147 |
169.00 |
Aquis |
| 14:41:36 |
147 |
169.00 |
TRQX |
| 14:41:36 |
147 |
169.00 |
BATE |
| 14:41:36 |
265 |
169.00 |
CHIX |
| 14:41:36 |
294 |
169.00 |
XLON |
| 14:41:37 |
1000 |
169.00 |
XLON |
| 14:41:37 |
1000 |
169.00 |
XLON |
| 14:41:37 |
1000 |
169.00 |
XLON |
| 14:41:37 |
1000 |
169.00 |
BATE |
| 14:41:37 |
1000 |
169.00 |
XLON |
| 14:41:37 |
1000 |
169.00 |
CHIX |
| 14:41:37 |
265 |
169.00 |
Aquis |
| 14:41:37 |
147 |
169.00 |
TRQX |
| 14:41:37 |
147 |
169.00 |
BATE |
| 14:41:37 |
147 |
169.00 |
CHIX |
| 14:41:37 |
294 |
169.00 |
XLON |
| 14:41:37 |
1000 |
169.00 |
XLON |
| 14:41:37 |
1000 |
169.00 |
XLON |
| 14:41:37 |
1000 |
169.00 |
XLON |
| 14:41:37 |
1000 |
169.00 |
CHIX |
| 14:41:38 |
1000 |
169.00 |
XLON |
| 14:41:38 |
838 |
169.00 |
CHIX |
| 14:41:38 |
87 |
169.00 |
XLON |
| 14:41:38 |
75 |
169.00 |
XLON |
| 14:41:38 |
1000 |
169.00 |
XLON |
| 14:41:38 |
1000 |
169.00 |
XLON |
| 14:41:38 |
1000 |
169.00 |
XLON |
| 14:41:38 |
1000 |
169.00 |
XLON |
| 14:41:38 |
1000 |
169.00 |
XLON |
| 14:41:38 |
1000 |
169.00 |
XLON |
| 14:41:38 |
882 |
169.00 |
Aquis |
| 14:41:38 |
118 |
169.00 |
Aquis |
| 14:41:38 |
226 |
169.00 |
TRQX |
| 14:41:38 |
774 |
169.00 |
CHIX |
| 14:41:39 |
735 |
169.00 |
BATE |
| 14:41:39 |
16 |
169.00 |
BATE |
| 14:41:39 |
249 |
169.00 |
BATE |
| 14:41:39 |
267 |
169.00 |
TRQX |
| 14:41:39 |
733 |
169.00 |
XLON |
| 14:41:39 |
242 |
169.00 |
TRQX |
| 14:41:39 |
170 |
169.00 |
Aquis |
| 14:41:39 |
147 |
169.00 |
BATE |
| 14:41:39 |
147 |
169.00 |
CHIX |
| 14:41:39 |
294 |
169.00 |
XLON |
| 14:41:39 |
1000 |
169.00 |
XLON |
| 14:41:39 |
1000 |
169.00 |
XLON |
| 14:41:39 |
1000 |
169.00 |
XLON |
| 14:41:39 |
1000 |
169.00 |
XLON |
| 14:41:39 |
1000 |
169.00 |
CHIX |
| 14:41:39 |
1000 |
169.00 |
XLON |
| 14:41:39 |
1000 |
169.00 |
CHIX |
| 14:41:40 |
296 |
169.00 |
CHIX |
| 14:41:40 |
704 |
169.00 |
XLON |
| 14:41:40 |
1 |
169.00 |
BATE |
| 14:41:40 |
327 |
169.00 |
CHIX |
| 14:41:40 |
231 |
169.00 |
Aquis |
| 14:41:40 |
147 |
169.00 |
BATE |
| 14:41:40 |
147 |
169.00 |
CHIX |
| 14:41:40 |
147 |
169.00 |
XLON |
| 14:41:40 |
1000 |
169.00 |
XLON |
| 14:41:40 |
1000 |
169.00 |
XLON |
| 14:41:40 |
1000 |
169.00 |
XLON |
| 14:41:40 |
1000 |
169.00 |
CHIX |
| 14:41:40 |
1000 |
169.00 |
XLON |
| 14:41:40 |
1000 |
169.00 |
CHIX |
| 14:41:40 |
783 |
169.00 |
CHIX |
| 14:41:40 |
217 |
169.00 |
XLON |
| 14:41:41 |
1000 |
169.00 |
XLON |
| 14:41:41 |
400 |
169.00 |
XLON |
| 14:41:41 |
600 |
169.00 |
XLON |
| 14:41:41 |
1000 |
169.00 |
XLON |
| 14:41:41 |
1000 |
169.00 |
XLON |
| 14:41:41 |
1000 |
169.00 |
CHIX |
| 14:41:41 |
1000 |
169.00 |
XLON |
| 14:41:41 |
1000 |
169.00 |
CHIX |
| 14:41:41 |
1000 |
169.00 |
XLON |
| 14:41:41 |
886 |
169.00 |
CHIX |
| 14:41:41 |
15 |
169.00 |
XLON |
| 14:41:41 |
99 |
169.00 |
XLON |
| 14:41:41 |
1000 |
169.00 |
XLON |
| 14:41:42 |
1000 |
169.00 |
XLON |
| 14:41:42 |
1000 |
169.00 |
XLON |
| 14:41:42 |
1000 |
169.00 |
CHIX |
| 14:41:42 |
1000 |
169.00 |
XLON |
| 14:41:42 |
1000 |
169.00 |
CHIX |
| 14:41:42 |
143 |
169.00 |
CHIX |
| 14:41:42 |
857 |
169.00 |
XLON |
| 14:41:42 |
503 |
169.00 |
CHIX |
| 14:41:42 |
203 |
169.00 |
Aquis |
| 14:41:42 |
294 |
169.00 |
XLON |
| 14:41:42 |
1000 |
169.00 |
XLON |
| 14:41:42 |
1000 |
169.00 |
XLON |
| 14:41:43 |
1000 |
169.00 |
XLON |
| 14:41:43 |
1000 |
169.00 |
CHIX |
| 14:41:43 |
1000 |
169.00 |
BATE |
| 14:41:43 |
176 |
169.00 |
BATE |
| 14:41:43 |
176 |
169.00 |
CHIX |
| 14:41:43 |
147 |
169.00 |
CHIX |
| 14:41:43 |
207 |
169.00 |
Aquis |
| 14:41:43 |
294 |
169.00 |
XLON |
| 14:59:33 |
1826 |
169.40 |
CHIX |
| 15:01:19 |
976 |
169.50 |
CHIX |
| 15:01:59 |
810 |
169.50 |
CHIX |
| 15:01:59 |
40 |
169.50 |
CHIX |
| 15:14:17 |
1826 |
169.90 |
CHIX |
| 15:19:20 |
573 |
169.90 |
CHIX |
| 15:19:20 |
1253 |
169.90 |
CHIX |
| 15:20:08 |
1826 |
169.70 |
CHIX |
| 15:30:00 |
1826 |
169.60 |
CHIX |
| 15:31:11 |
1826 |
169.50 |
CHIX |
| 15:39:00 |
1826 |
169.60 |
CHIX |
| 15:43:43 |
522 |
169.60 |
CHIX |
| 15:43:43 |
48 |
169.60 |
CHIX |
| 15:43:43 |
600 |
169.60 |
CHIX |
| 15:43:43 |
600 |
169.60 |
CHIX |
| 15:49:30 |
56 |
169.60 |
CHIX |
| 15:54:42 |
1826 |
169.60 |
CHIX |
| 16:02:04 |
708 |
169.50 |
CHIX |
| 16:06:23 |
998 |
169.50 |
CHIX |
| 16:06:23 |
120 |
169.50 |
CHIX |
| 16:06:33 |
448 |
169.40 |
CHIX |
| 16:07:00 |
48 |
169.40 |
CHIX |
| 16:07:50 |
75 |
169.40 |
CHIX |
| 16:12:04 |
1255 |
169.40 |
CHIX |
| 16:14:57 |
370 |
169.30 |
CHIX |
| 16:14:57 |
1456 |
169.30 |
CHIX |
| 16:16:48 |
793 |
169.20 |
CHIX |
| 16:16:48 |
60 |
169.20 |
CHIX |
| 16:17:04 |
601 |
169.20 |
CHIX |
| 16:17:05 |
51 |
169.20 |
CHIX |
| 16:29:18 |
1200 |
169.70 |
CHIX |
| 16:29:18 |
626 |
169.70 |
CHIX |
