t
| Date | 13 Jun 2024 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202406130200PR_NEWS_UKDISCLO_0016.html |
Disseminated via PRN on 13 June 2024
PR Newswire
LONDON, United Kingdom, June 13
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 Liberum Capital Limited.
| Date of Purchase |
12 June 2024 |
| Number of ordinary shares purchased |
580,343 |
| Weighted average price paid (p) |
160.09 |
| Highest price paid (p) |
164.90 |
| Lowest price paid (p) |
158.00 |
Following the above purchase, FirstGroup holds 124,537,652 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 626,157,363. 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 12 June 2024 is 626,157,363. 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: Liberum Capital Limited
Intermediary Code: RINFGB21XXX
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 Liberum Capital 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 |
160.25 |
273,470 |
| BATE |
159.89 |
213,623 |
| CHIX |
160.10 |
70,708 |
| TRQX |
160.02 |
22,542 |
Individual transactions:
| Transaction Time |
Volume |
Price (GBp) |
Platform |
| 08:01:32 |
2739 |
164.90 |
CHIX |
| 08:02:39 |
74 |
164.00 |
BATE |
| 08:03:39 |
178 |
164.00 |
BATE |
| 08:04:29 |
7 |
164.10 |
BATE |
| 08:04:39 |
2476 |
164.40 |
BATE |
| 08:14:32 |
700 |
164.60 |
XLON |
| 08:14:32 |
2423 |
164.60 |
XLON |
| 08:14:37 |
1805 |
164.40 |
XLON |
| 08:14:41 |
1791 |
164.40 |
XLON |
| 08:14:41 |
2549 |
164.30 |
TRQX |
| 08:14:41 |
700 |
164.20 |
XLON |
| 08:14:41 |
1105 |
164.20 |
XLON |
| 08:15:18 |
408 |
163.90 |
CHIX |
| 08:15:51 |
39 |
164.10 |
CHIX |
| 08:15:51 |
700 |
164.20 |
CHIX |
| 08:15:51 |
1634 |
164.20 |
CHIX |
| 08:16:41 |
700 |
164.20 |
XLON |
| 08:16:41 |
975 |
164.20 |
XLON |
| 08:16:41 |
1773 |
164.10 |
XLON |
| 08:16:41 |
2257 |
164.20 |
XLON |
| 08:22:09 |
700 |
164.20 |
BATE |
| 08:22:09 |
1884 |
164.20 |
BATE |
| 08:22:09 |
700 |
163.80 |
XLON |
| 08:22:09 |
1278 |
163.80 |
XLON |
| 08:22:09 |
1520 |
163.70 |
XLON |
| 08:22:09 |
225 |
163.70 |
XLON |
| 08:22:09 |
2312 |
163.80 |
BATE |
| 08:22:09 |
1954 |
163.60 |
XLON |
| 08:22:20 |
2012 |
163.20 |
XLON |
| 08:22:21 |
2705 |
162.80 |
XLON |
| 08:22:48 |
1252 |
162.50 |
XLON |
| 08:22:48 |
838 |
162.50 |
XLON |
| 08:25:24 |
747 |
162.30 |
XLON |
| 08:25:24 |
1241 |
162.30 |
XLON |
| 08:25:24 |
2394 |
162.10 |
XLON |
| 08:25:24 |
2502 |
161.40 |
XLON |
| 08:25:25 |
9 |
161.30 |
XLON |
| 08:25:26 |
461 |
161.40 |
XLON |
| 08:25:33 |
1588 |
161.40 |
XLON |
| 08:25:33 |
2159 |
161.30 |
XLON |
| 08:25:40 |
1892 |
160.70 |
XLON |
| 08:25:40 |
498 |
160.80 |
XLON |
| 08:25:42 |
1173 |
160.50 |
XLON |
| 08:27:04 |
1929 |
160.90 |
XLON |
| 08:27:04 |
3543 |
160.90 |
XLON |
| 08:27:04 |
790 |
160.90 |
XLON |
| 08:27:04 |
2119 |
160.90 |
XLON |
| 08:27:19 |
2576 |
160.50 |
BATE |
| 08:27:19 |
2576 |
160.40 |
BATE |
| 08:27:19 |
2688 |
160.50 |
BATE |
| 08:28:29 |
1766 |
160.60 |
XLON |
| 08:28:29 |
1926 |
160.40 |
XLON |
| 08:30:39 |
1568 |
161.40 |
BATE |
| 08:30:39 |
1810 |
161.20 |
XLON |
| 08:30:39 |
1049 |
161.40 |
BATE |
| 08:30:39 |
2690 |
161.10 |
CHIX |
| 08:41:19 |
1651 |
161.00 |
XLON |
| 08:41:19 |
126 |
161.00 |
XLON |
| 08:41:19 |
1850 |
161.00 |
XLON |
| 08:45:19 |
50 |
161.10 |
BATE |
| 08:45:19 |
902 |
161.10 |
BATE |
| 08:45:19 |
82 |
161.10 |
BATE |
| 08:45:19 |
1457 |
161.10 |
BATE |
| 08:48:17 |
1721 |
160.80 |
XLON |
| 08:48:17 |
2658 |
160.60 |
XLON |
| 08:52:16 |
1906 |
160.90 |
XLON |
| 08:52:16 |
2516 |
160.90 |
CHIX |
| 08:52:18 |
1768 |
160.80 |
XLON |
| 08:55:29 |
651 |
160.90 |
XLON |
| 09:03:25 |
1915 |
161.70 |
XLON |
| 09:03:47 |
1769 |
161.60 |
XLON |
| 09:03:57 |
307 |
161.40 |
XLON |
| 09:03:57 |
2100 |
161.40 |
XLON |
| 09:03:57 |
511 |
161.40 |
XLON |
| 09:03:57 |
2018 |
161.80 |
BATE |
| 09:03:57 |
885 |
161.80 |
BATE |
| 09:03:57 |
1110 |
161.80 |
BATE |
| 09:03:57 |
700 |
161.80 |
BATE |
| 09:03:57 |
1247 |
161.80 |
BATE |
| 09:07:19 |
2018 |
161.60 |
XLON |
| 09:07:19 |
700 |
161.50 |
XLON |
| 09:07:19 |
700 |
161.50 |
XLON |
| 09:07:19 |
254 |
161.50 |
XLON |
| 09:07:19 |
1900 |
161.30 |
XLON |
| 09:07:33 |
1814 |
161.00 |
XLON |
| 09:07:35 |
760 |
160.80 |
XLON |
| 09:07:40 |
213 |
160.80 |
XLON |
| 09:08:14 |
718 |
160.80 |
XLON |
| 09:08:24 |
69 |
161.10 |
BATE |
| 09:08:24 |
241 |
161.20 |
BATE |
| 09:08:24 |
1138 |
161.20 |
BATE |
| 09:08:24 |
784 |
161.20 |
BATE |
| 09:08:24 |
370 |
161.20 |
BATE |
| 09:08:24 |
319 |
161.10 |
BATE |
| 09:11:23 |
48 |
160.80 |
XLON |
| 09:11:23 |
283 |
160.80 |
XLON |
| 09:11:33 |
2656 |
160.60 |
BATE |
| 09:11:33 |
2309 |
160.70 |
CHIX |
| 09:11:34 |
2234 |
160.30 |
TRQX |
| 09:14:40 |
503 |
160.30 |
TRQX |
| 09:24:41 |
2040 |
160.80 |
XLON |
| 09:32:17 |
1890 |
160.70 |
CHIX |
| 09:32:17 |
428 |
160.70 |
CHIX |
| 09:33:53 |
2007 |
160.50 |
XLON |
| 09:33:53 |
3348 |
160.50 |
BATE |
| 09:38:59 |
2723 |
161.00 |
BATE |
| 09:47:04 |
573 |
160.60 |
XLON |
| 09:47:04 |
1650 |
160.60 |
XLON |
| 09:47:04 |
1187 |
160.60 |
XLON |
| 09:59:49 |
1737 |
160.80 |
XLON |
| 09:59:49 |
2623 |
160.80 |
BATE |
| 09:59:49 |
1983 |
160.80 |
XLON |
| 09:59:49 |
2494 |
160.70 |
CHIX |
| 09:59:49 |
57 |
160.70 |
CHIX |
| 10:00:04 |
1706 |
160.60 |
XLON |
| 10:02:19 |
48 |
160.70 |
BATE |
| 10:02:19 |
2100 |
160.80 |
BATE |
| 10:02:19 |
212 |
160.80 |
BATE |
| 10:06:19 |
378 |
160.50 |
BATE |
| 10:06:19 |
48 |
160.50 |
BATE |
| 10:06:22 |
2150 |
160.50 |
BATE |
| 10:09:46 |
48 |
160.30 |
XLON |
| 10:09:46 |
1875 |
160.30 |
XLON |
| 10:10:29 |
2272 |
160.60 |
BATE |
| 10:10:30 |
489 |
160.10 |
BATE |
| 10:12:09 |
1400 |
160.40 |
BATE |
| 10:12:09 |
1158 |
160.40 |
BATE |
| 10:13:34 |
2049 |
160.00 |
XLON |
| 10:24:12 |
1640 |
160.40 |
XLON |
| 10:24:12 |
244 |
160.40 |
XLON |
| 10:27:02 |
266 |
160.30 |
CHIX |
| 10:27:02 |
1400 |
160.30 |
CHIX |
| 10:27:02 |
604 |
160.30 |
CHIX |
| 10:28:12 |
28 |
160.40 |
XLON |
| 10:28:12 |
1846 |
160.40 |
XLON |
| 10:28:17 |
34 |
160.30 |
XLON |
| 10:28:17 |
1779 |
160.30 |
XLON |
| 10:30:08 |
1704 |
160.00 |
XLON |
| 10:30:08 |
1296 |
160.00 |
XLON |
| 10:30:08 |
637 |
160.00 |
XLON |
| 10:30:29 |
1379 |
160.30 |
BATE |
| 10:30:29 |
2054 |
160.30 |
BATE |
| 10:31:38 |
1987 |
159.90 |
BATE |
| 10:31:38 |
260 |
159.90 |
BATE |
| 10:36:25 |
1004 |
159.50 |
XLON |
| 10:38:07 |
778 |
159.50 |
XLON |
| 10:38:07 |
1696 |
159.50 |
XLON |
| 10:42:09 |
889 |
158.90 |
BATE |
| 10:42:09 |
1342 |
158.90 |
BATE |
| 10:42:09 |
1675 |
158.80 |
BATE |
| 10:42:09 |
1342 |
158.80 |
BATE |
| 10:47:09 |
2655 |
159.60 |
BATE |
| 10:47:10 |
2610 |
159.20 |
TRQX |
| 10:49:39 |
2100 |
159.70 |
BATE |
| 10:49:39 |
253 |
159.70 |
BATE |
| 10:54:54 |
48 |
159.90 |
CHIX |
| 10:54:54 |
1637 |
159.90 |
CHIX |
| 10:55:58 |
650 |
159.90 |
CHIX |
| 11:00:48 |
1900 |
159.60 |
XLON |
| 11:00:48 |
136 |
159.60 |
XLON |
| 11:02:05 |
364 |
159.30 |
XLON |
| 11:02:05 |
1474 |
159.30 |
XLON |
| 11:03:55 |
199 |
159.50 |
BATE |
| 11:03:55 |
2099 |
159.50 |
BATE |
| 11:08:29 |
2672 |
159.30 |
BATE |
| 11:09:51 |
762 |
159.00 |
XLON |
| 11:23:08 |
2374 |
159.80 |
CHIX |
| 11:31:05 |
1993 |
159.80 |
XLON |
| 11:38:57 |
1912 |
159.60 |
XLON |
| 11:38:57 |
1736 |
159.60 |
XLON |
| 11:40:59 |
2708 |
160.30 |
BATE |
| 11:46:02 |
718 |
160.10 |
XLON |
| 11:46:02 |
1210 |
160.10 |
XLON |
| 11:54:09 |
2621 |
160.20 |
CHIX |
| 11:54:09 |
1633 |
160.10 |
XLON |
| 11:54:09 |
196 |
160.10 |
XLON |
| 11:54:09 |
1823 |
160.10 |
XLON |
| 12:04:07 |
1750 |
159.80 |
XLON |
| 12:04:07 |
293 |
159.80 |
XLON |
| 12:04:07 |
2047 |
159.80 |
XLON |
| 12:04:59 |
2606 |
159.50 |
BATE |
| 12:11:03 |
1696 |
159.10 |
XLON |
| 12:19:51 |
2499 |
159.20 |
CHIX |
| 12:19:51 |
20 |
159.20 |
CHIX |
| 12:19:51 |
2528 |
159.10 |
TRQX |
| 12:19:59 |
2411 |
159.30 |
BATE |
| 12:32:17 |
1813 |
159.30 |
XLON |
| 12:32:17 |
1856 |
159.20 |
XLON |
| 12:37:09 |
2452 |
160.30 |
BATE |
| 12:37:09 |
2604 |
160.30 |
BATE |
| 12:47:17 |
2036 |
160.40 |
CHIX |
| 12:47:17 |
303 |
160.40 |
CHIX |
| 12:47:18 |
1657 |
160.30 |
XLON |
| 12:56:18 |
315 |
160.10 |
XLON |
| 12:56:18 |
1362 |
160.10 |
XLON |
| 12:56:18 |
1879 |
160.30 |
XLON |
| 12:59:55 |
2253 |
160.00 |
XLON |
| 13:00:02 |
848 |
159.90 |
XLON |
| 13:00:02 |
845 |
159.90 |
XLON |
| 13:08:09 |
2578 |
160.40 |
BATE |
| 13:12:10 |
2317 |
160.20 |
CHIX |
| 13:12:14 |
1871 |
160.00 |
XLON |
| 13:20:00 |
1717 |
159.80 |
XLON |
| 13:20:00 |
264 |
159.80 |
XLON |
| 13:21:02 |
48 |
159.70 |
BATE |
| 13:21:02 |
160 |
159.70 |
BATE |
| 13:24:02 |
569 |
159.60 |
XLON |
| 13:24:02 |
1222 |
159.60 |
XLON |
| 13:26:14 |
1560 |
159.20 |
XLON |
| 13:28:03 |
146 |
159.20 |
XLON |
| 13:29:02 |
2648 |
159.50 |
BATE |
| 13:31:02 |
2235 |
160.00 |
BATE |
| 13:31:37 |
2637 |
159.90 |
CHIX |
| 13:34:02 |
2572 |
160.40 |
BATE |
| 13:35:02 |
2348 |
160.70 |
BATE |
| 13:35:03 |
1742 |
160.00 |
XLON |
| 13:35:05 |
700 |
159.70 |
XLON |
| 13:35:05 |
700 |
159.70 |
XLON |
| 13:35:05 |
310 |
159.70 |
XLON |
| 13:36:02 |
2633 |
160.30 |
BATE |
| 13:43:46 |
700 |
160.20 |
TRQX |
| 13:43:46 |
718 |
160.20 |
TRQX |
| 13:43:46 |
1102 |
160.20 |
TRQX |
| 13:51:24 |
1281 |
160.10 |
CHIX |
| 13:51:24 |
1366 |
160.10 |
CHIX |
| 13:51:24 |
1916 |
160.10 |
XLON |
| 13:51:24 |
1926 |
160.00 |
XLON |
| 13:51:24 |
2078 |
159.90 |
XLON |
| 13:51:26 |
1851 |
159.70 |
XLON |
| 13:52:02 |
2299 |
159.90 |
BATE |
| 14:01:11 |
1685 |
159.60 |
XLON |
| 14:05:02 |
718 |
159.50 |
XLON |
| 14:05:02 |
1124 |
159.50 |
XLON |
| 14:08:43 |
3906 |
159.60 |
BATE |
| 14:08:43 |
546 |
159.60 |
BATE |
| 14:08:43 |
3827 |
159.60 |
BATE |
| 14:11:05 |
1315 |
159.30 |
CHIX |
| 14:11:05 |
980 |
159.30 |
CHIX |
| 14:11:05 |
1647 |
159.20 |
XLON |
| 14:12:59 |
1558 |
159.10 |
XLON |
| 14:12:59 |
396 |
159.10 |
XLON |
| 14:26:53 |
43 |
159.50 |
CHIX |
| 14:26:53 |
5 |
159.50 |
CHIX |
| 14:27:53 |
2408 |
159.50 |
CHIX |
| 14:27:53 |
1766 |
159.60 |
XLON |
| 14:27:53 |
2118 |
159.50 |
XLON |
| 14:32:24 |
2371 |
159.30 |
XLON |
| 14:32:24 |
1968 |
159.30 |
XLON |
| 14:32:24 |
2300 |
159.40 |
TRQX |
| 14:32:29 |
3160 |
159.20 |
BATE |
| 14:32:29 |
700 |
159.20 |
BATE |
| 14:32:29 |
700 |
159.20 |
BATE |
| 14:32:29 |
495 |
159.20 |
BATE |
| 14:32:29 |
1400 |
159.20 |
BATE |
| 14:38:44 |
505 |
159.20 |
CHIX |
| 14:38:44 |
2052 |
159.20 |
CHIX |
| 14:41:11 |
1835 |
159.10 |
XLON |
| 14:41:11 |
1765 |
159.10 |
XLON |
| 14:42:03 |
2094 |
159.00 |
XLON |
| 14:50:09 |
1892 |
159.00 |
XLON |
| 14:50:29 |
122 |
159.10 |
BATE |
| 14:50:29 |
2100 |
159.10 |
BATE |
| 14:50:29 |
421 |
159.10 |
BATE |
| 14:50:29 |
56 |
159.20 |
BATE |
| 14:50:29 |
17 |
159.20 |
BATE |
| 14:50:29 |
189 |
159.30 |
BATE |
| 14:50:29 |
2080 |
159.30 |
BATE |
| 14:51:38 |
718 |
159.10 |
XLON |
| 14:52:28 |
660 |
159.20 |
CHIX |
| 14:52:28 |
2072 |
159.20 |
CHIX |
| 14:53:28 |
1793 |
159.20 |
XLON |
| 14:53:39 |
362 |
159.10 |
XLON |
| 14:53:39 |
1412 |
159.10 |
XLON |
| 14:54:32 |
2037 |
159.00 |
XLON |
| 14:54:35 |
1902 |
158.80 |
XLON |
| 14:56:09 |
700 |
158.90 |
BATE |
| 14:56:09 |
700 |
158.90 |
BATE |
| 14:56:09 |
700 |
158.90 |
BATE |
| 14:56:09 |
224 |
158.90 |
BATE |
| 15:02:42 |
1662 |
158.70 |
XLON |
| 15:02:42 |
1395 |
158.90 |
BATE |
| 15:02:43 |
40 |
159.10 |
BATE |
| 15:02:43 |
43 |
159.10 |
BATE |
| 15:02:43 |
2800 |
159.10 |
BATE |
| 15:02:43 |
135 |
159.10 |
BATE |
| 15:02:43 |
3460 |
159.20 |
BATE |
| 15:02:49 |
246 |
158.70 |
BATE |
| 15:02:50 |
452 |
158.80 |
BATE |
| 15:02:50 |
696 |
158.80 |
BATE |
| 15:02:59 |
1667 |
159.00 |
BATE |
| 15:02:59 |
700 |
159.00 |
BATE |
| 15:02:59 |
106 |
159.00 |
BATE |
| 15:08:59 |
45 |
158.90 |
CHIX |
| 15:08:59 |
32 |
158.90 |
CHIX |
| 15:09:28 |
1704 |
159.00 |
XLON |
| 15:10:23 |
2300 |
158.90 |
CHIX |
| 15:10:23 |
279 |
158.90 |
TRQX |
| 15:10:53 |
700 |
158.90 |
TRQX |
| 15:12:28 |
1729 |
159.00 |
XLON |
| 15:12:28 |
189 |
159.00 |
XLON |
| 15:13:28 |
811 |
159.10 |
XLON |
| 15:13:28 |
703 |
159.00 |
XLON |
| 15:13:28 |
1256 |
159.00 |
XLON |
| 15:13:28 |
1564 |
158.90 |
TRQX |
| 15:14:05 |
2661 |
159.20 |
BATE |
| 15:18:21 |
975 |
158.90 |
CHIX |
| 15:18:28 |
1660 |
159.00 |
XLON |
| 15:18:28 |
48 |
159.00 |
XLON |
| 15:18:28 |
13 |
159.00 |
XLON |
| 15:18:30 |
1676 |
158.90 |
CHIX |
| 15:22:28 |
790 |
159.00 |
XLON |
| 15:23:05 |
48 |
158.90 |
BATE |
| 15:23:05 |
4 |
158.90 |
BATE |
| 15:23:05 |
44 |
158.90 |
BATE |
| 15:23:05 |
2215 |
158.90 |
BATE |
| 15:24:28 |
1896 |
159.00 |
XLON |
| 15:24:37 |
191 |
158.80 |
XLON |
| 15:24:37 |
126 |
158.80 |
XLON |
| 15:24:37 |
13 |
158.80 |
XLON |
| 15:24:37 |
1391 |
158.80 |
XLON |
| 15:24:37 |
1810 |
158.80 |
XLON |
| 15:25:37 |
1951 |
158.80 |
XLON |
| 15:26:05 |
990 |
159.10 |
BATE |
| 15:26:05 |
1504 |
159.10 |
BATE |
| 15:26:05 |
36 |
159.10 |
BATE |
| 15:33:05 |
1816 |
158.90 |
XLON |
| 15:33:05 |
1661 |
158.90 |
XLON |
| 15:33:05 |
2651 |
158.90 |
CHIX |
| 15:33:05 |
686 |
158.80 |
BATE |
| 15:33:08 |
2063 |
158.80 |
BATE |
| 15:33:08 |
1001 |
158.80 |
BATE |
| 15:33:08 |
1799 |
158.80 |
BATE |
| 15:33:08 |
772 |
158.80 |
BATE |
| 15:33:08 |
1120 |
158.70 |
XLON |
| 15:33:16 |
634 |
158.70 |
XLON |
| 15:35:19 |
2789 |
158.50 |
BATE |
| 15:35:19 |
176 |
158.50 |
BATE |
| 15:37:19 |
828 |
158.20 |
XLON |
| 15:37:19 |
763 |
158.20 |
XLON |
| 15:37:19 |
158 |
158.20 |
XLON |
| 15:39:22 |
1008 |
158.20 |
XLON |
| 15:39:22 |
805 |
158.20 |
XLON |
| 15:45:16 |
1779 |
158.30 |
CHIX |
| 15:45:16 |
836 |
158.30 |
CHIX |
| 15:45:17 |
69 |
158.00 |
XLON |
| 15:45:18 |
1946 |
158.00 |
XLON |
| 15:45:39 |
1280 |
158.30 |
BATE |
| 15:46:01 |
215 |
158.50 |
BATE |
| 15:46:01 |
700 |
158.70 |
BATE |
| 15:46:01 |
700 |
158.70 |
BATE |
| 15:46:01 |
956 |
158.70 |
BATE |
| 15:46:01 |
103 |
158.70 |
BATE |
| 15:46:01 |
652 |
158.70 |
BATE |
| 15:46:01 |
194 |
158.70 |
BATE |
| 15:46:01 |
813 |
158.70 |
BATE |
| 15:46:19 |
1400 |
159.00 |
BATE |
| 15:46:19 |
700 |
159.00 |
BATE |
| 15:46:19 |
472 |
159.00 |
BATE |
| 15:46:19 |
989 |
159.20 |
BATE |
| 15:46:19 |
947 |
159.20 |
BATE |
| 15:46:19 |
592 |
159.30 |
BATE |
| 15:46:19 |
2323 |
159.30 |
BATE |
| 15:50:18 |
48 |
159.10 |
TRQX |
| 15:50:18 |
2100 |
159.10 |
TRQX |
| 15:50:18 |
79 |
159.10 |
TRQX |
| 15:50:21 |
1689 |
158.80 |
XLON |
| 15:50:21 |
312 |
158.80 |
XLON |
| 15:50:21 |
1429 |
158.80 |
XLON |
| 15:50:23 |
1941 |
158.70 |
XLON |
| 15:51:01 |
2347 |
159.20 |
BATE |
| 15:51:01 |
2628 |
159.20 |
BATE |
| 15:51:01 |
28 |
159.20 |
BATE |
| 15:51:01 |
39 |
159.20 |
BATE |
| 15:51:12 |
1980 |
158.90 |
BATE |
| 15:51:12 |
1263 |
159.00 |
BATE |
| 15:51:12 |
980 |
159.00 |
BATE |
| 15:55:12 |
2334 |
158.90 |
CHIX |
| 15:55:12 |
391 |
158.90 |
CHIX |
| 15:56:29 |
1855 |
158.70 |
XLON |
| 15:56:29 |
29 |
158.70 |
XLON |
| 16:00:18 |
2473 |
159.20 |
BATE |
| 16:02:18 |
160 |
159.00 |
XLON |
| 16:02:18 |
1522 |
159.00 |
XLON |
| 16:03:18 |
700 |
159.20 |
BATE |
| 16:03:18 |
700 |
159.20 |
BATE |
| 16:03:18 |
48 |
159.20 |
BATE |
| 16:03:41 |
815 |
159.20 |
BATE |
| 16:04:18 |
100 |
159.30 |
XLON |
| 16:04:18 |
152 |
159.50 |
XLON |
| 16:04:18 |
1592 |
159.50 |
XLON |
| 16:04:18 |
312 |
159.20 |
XLON |
| 16:04:18 |
700 |
159.20 |
XLON |
| 16:04:18 |
1 |
159.20 |
XLON |
| 16:04:18 |
831 |
159.20 |
XLON |
| 16:04:18 |
1849 |
159.10 |
XLON |
| 16:04:59 |
700 |
159.60 |
BATE |
| 16:04:59 |
700 |
159.60 |
BATE |
| 16:04:59 |
948 |
159.80 |
BATE |
| 16:04:59 |
1680 |
159.80 |
BATE |
| 16:05:59 |
984 |
160.30 |
BATE |
| 16:05:59 |
1710 |
160.30 |
BATE |
| 16:06:00 |
490 |
159.70 |
CHIX |
| 16:06:02 |
1863 |
159.70 |
CHIX |
| 16:06:02 |
252 |
159.70 |
CHIX |
| 16:07:03 |
1116 |
160.10 |
BATE |
| 16:07:03 |
1576 |
160.10 |
BATE |
| 16:08:41 |
1725 |
160.00 |
XLON |
| 16:09:02 |
1966 |
159.90 |
XLON |
| 16:09:03 |
830 |
160.20 |
BATE |
| 16:09:03 |
1087 |
160.40 |
BATE |
| 16:09:03 |
1093 |
160.40 |
BATE |
| 16:09:03 |
700 |
160.10 |
BATE |
| 16:10:23 |
47 |
159.80 |
XLON |
| 16:10:23 |
1 |
159.80 |
XLON |
| 16:10:23 |
1666 |
159.90 |
XLON |
| 16:10:23 |
1998 |
159.80 |
XLON |
| 16:11:02 |
967 |
159.60 |
XLON |
| 16:11:02 |
857 |
159.60 |
XLON |
| 16:13:53 |
101 |
159.30 |
XLON |
| 16:13:53 |
211 |
159.50 |
TRQX |
| 16:13:53 |
2317 |
159.50 |
TRQX |
| 16:13:53 |
1754 |
159.50 |
XLON |
| 16:13:58 |
1787 |
159.40 |
XLON |
| 16:13:58 |
1739 |
159.30 |
XLON |
| 16:13:58 |
79 |
159.30 |
XLON |
| 16:14:58 |
2221 |
159.20 |
CHIX |
| 16:15:19 |
1129 |
159.30 |
BATE |
| 16:15:19 |
700 |
159.30 |
BATE |
| 16:15:19 |
874 |
159.30 |
BATE |
| 16:15:21 |
272 |
159.20 |
CHIX |
| 16:17:08 |
1700 |
159.30 |
XLON |
| 16:17:08 |
25 |
159.30 |
XLON |
| 16:17:23 |
123 |
159.20 |
CHIX |
| 16:17:24 |
180 |
159.10 |
XLON |
| 16:17:24 |
1684 |
159.10 |
XLON |
| 16:17:39 |
2100 |
159.20 |
BATE |
| 16:17:39 |
470 |
159.20 |
BATE |
| 16:21:24 |
43 |
159.20 |
XLON |
| 16:21:24 |
1672 |
159.20 |
XLON |
| 16:21:27 |
1384 |
159.10 |
XLON |
| 16:22:27 |
66 |
159.30 |
XLON |
| 16:22:27 |
1433 |
159.30 |
XLON |
| 16:22:27 |
1333 |
159.30 |
XLON |
| 16:22:27 |
700 |
159.20 |
CHIX |
| 16:22:27 |
1765 |
159.20 |
CHIX |
| 16:22:34 |
1998 |
159.10 |
XLON |
| 16:22:34 |
18 |
159.10 |
XLON |
| 16:22:49 |
329 |
159.00 |
BATE |
| 16:23:04 |
2141 |
159.00 |
BATE |
| 16:24:35 |
151 |
159.10 |
XLON |
| 16:24:35 |
129 |
159.10 |
XLON |
| 16:24:35 |
150 |
159.10 |
XLON |
| 16:24:35 |
3844 |
159.30 |
BATE |
| 16:24:35 |
183 |
159.30 |
BATE |
| 16:24:35 |
4118 |
159.30 |
BATE |
| 16:24:35 |
669 |
159.30 |
BATE |
| 16:24:35 |
1400 |
159.30 |
BATE |
| 16:24:37 |
1941 |
159.00 |
XLON |
| 16:26:37 |
124 |
159.20 |
XLON |
| 16:26:37 |
145 |
159.20 |
XLON |
| 16:26:37 |
521 |
159.20 |
XLON |
| 16:26:44 |
700 |
159.20 |
BATE |
| 16:26:44 |
564 |
159.20 |
BATE |
| 16:26:44 |
700 |
159.20 |
BATE |
| 16:26:44 |
697 |
159.20 |
BATE |
| 16:27:37 |
139 |
159.30 |
XLON |
| 16:27:37 |
1611 |
159.30 |
XLON |
| 16:27:37 |
937 |
159.30 |
XLON |
| 16:27:37 |
828 |
159.30 |
XLON |
