t
| Date | 21 Jun 2024 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202406210200PR_NEWS_UKDISCLO_0019.html |
Disseminated via PRN on 21 June 2024
PR Newswire
LONDON, United Kingdom, June 21
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 |
20 June 2024 |
| Number of ordinary shares purchased |
331,883 |
| Weighted average price paid (p) |
155.80 |
| Highest price paid (p) |
156.60 |
| Lowest price paid (p) |
152.90 |
Following the above purchase, FirstGroup holds 127,122,140 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 623,572,875. 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 20 June 2024 is 623,572,875. 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 |
155.82 |
104,816 |
| BATE |
155.87 |
17,436 |
| CHIX |
155.71 |
185,814 |
| TRQX |
155.93 |
9,840 |
| Aquis |
155.87 |
13,977 |
Individual transactions:
| Transaction Time |
Volume |
Price (GBp) |
Platform |
| 08:06:59 |
1766 |
152.90 |
CHIX |
| 08:17:05 |
300 |
153.40 |
CHIX |
| 08:17:05 |
1419 |
153.40 |
CHIX |
| 08:17:05 |
47 |
153.40 |
CHIX |
| 08:50:18 |
182 |
154.60 |
TRQX |
| 08:50:18 |
191 |
154.60 |
Aquis |
| 08:50:18 |
173 |
154.60 |
Aquis |
| 08:50:18 |
198 |
154.60 |
CHIX |
| 08:50:18 |
129 |
154.60 |
CHIX |
| 08:50:18 |
165 |
154.60 |
BATE |
| 08:50:18 |
17 |
154.60 |
BATE |
| 08:50:18 |
1456 |
154.60 |
XLON |
| 08:50:18 |
546 |
154.60 |
BATE |
| 08:50:18 |
364 |
154.60 |
CHIX |
| 08:50:18 |
1601 |
154.60 |
XLON |
| 08:50:18 |
1 |
154.50 |
CHIX |
| 08:50:18 |
1765 |
154.50 |
CHIX |
| 08:50:57 |
1766 |
155.00 |
CHIX |
| 08:53:59 |
726 |
155.10 |
CHIX |
| 08:53:59 |
1274 |
155.10 |
XLON |
| 08:54:00 |
809 |
155.10 |
XLON |
| 08:54:00 |
465 |
155.10 |
XLON |
| 08:54:00 |
726 |
155.10 |
CHIX |
| 08:54:38 |
200 |
155.10 |
CHIX |
| 08:54:38 |
104 |
155.10 |
CHIX |
| 08:54:38 |
1033 |
155.10 |
XLON |
| 08:54:38 |
241 |
155.10 |
XLON |
| 09:06:05 |
726 |
155.30 |
CHIX |
| 09:06:05 |
1274 |
155.30 |
XLON |
| 09:06:41 |
726 |
155.40 |
CHIX |
| 09:06:41 |
1154 |
155.40 |
XLON |
| 09:06:41 |
120 |
155.40 |
XLON |
| 09:06:41 |
1766 |
155.30 |
CHIX |
| 09:08:33 |
1274 |
155.40 |
XLON |
| 09:09:32 |
1288 |
155.40 |
CHIX |
| 09:09:32 |
478 |
155.40 |
CHIX |
| 09:09:32 |
726 |
155.40 |
XLON |
| 09:09:33 |
362 |
155.40 |
Aquis |
| 09:09:33 |
182 |
155.40 |
TRQX |
| 09:09:33 |
182 |
155.40 |
BATE |
| 09:09:33 |
182 |
155.40 |
CHIX |
| 09:09:33 |
1092 |
155.40 |
XLON |
| 09:09:33 |
264 |
155.40 |
XLON |
| 09:09:33 |
280 |
155.40 |
Aquis |
| 09:09:33 |
182 |
155.40 |
TRQX |
| 09:09:33 |
182 |
155.40 |
BATE |
| 09:09:33 |
182 |
155.40 |
CHIX |
| 09:09:33 |
910 |
155.40 |
XLON |
| 09:09:33 |
2000 |
155.40 |
XLON |
| 09:09:33 |
182 |
155.40 |
Aquis |
| 09:09:33 |
182 |
155.40 |
TRQX |
| 09:09:33 |
362 |
155.40 |
BATE |
| 09:09:33 |
182 |
155.40 |
CHIX |
| 09:09:33 |
1092 |
155.40 |
XLON |
| 09:09:33 |
544 |
155.40 |
BATE |
| 09:09:33 |
182 |
155.40 |
CHIX |
| 09:09:33 |
699 |
155.40 |
XLON |
| 09:09:33 |
226 |
155.40 |
XLON |
| 09:09:33 |
349 |
155.40 |
XLON |
| 09:09:41 |
636 |
155.40 |
CHIX |
| 09:09:41 |
1130 |
155.40 |
CHIX |
| 09:09:41 |
546 |
155.40 |
CHIX |
| 09:09:41 |
111 |
155.40 |
XLON |
| 09:09:41 |
662 |
155.40 |
XLON |
| 09:09:41 |
681 |
155.40 |
XLON |
| 09:09:42 |
182 |
155.40 |
TRQX |
| 09:09:42 |
59 |
155.40 |
Aquis |
| 09:09:47 |
182 |
155.40 |
Aquis |
| 09:09:47 |
182 |
155.40 |
TRQX |
| 09:09:47 |
182 |
155.40 |
BATE |
| 09:09:47 |
182 |
155.40 |
CHIX |
| 09:09:47 |
1031 |
155.40 |
XLON |
| 09:09:47 |
182 |
155.40 |
TRQX |
| 09:09:47 |
362 |
155.40 |
Aquis |
| 09:09:47 |
182 |
155.40 |
CHIX |
| 09:09:47 |
918 |
155.40 |
XLON |
| 09:09:47 |
356 |
155.40 |
XLON |
| 09:09:50 |
1161 |
155.40 |
CHIX |
| 09:09:50 |
605 |
155.40 |
CHIX |
| 09:09:50 |
182 |
155.40 |
CHIX |
| 09:09:50 |
182 |
155.40 |
BATE |
| 09:09:50 |
362 |
155.40 |
TRQX |
| 09:10:38 |
1766 |
155.40 |
CHIX |
| 09:10:38 |
180 |
155.40 |
BATE |
| 09:10:38 |
182 |
155.40 |
CHIX |
| 09:10:38 |
366 |
155.40 |
TRQX |
| 09:10:38 |
546 |
155.40 |
XLON |
| 09:10:38 |
57 |
155.40 |
TRQX |
| 09:12:45 |
429 |
155.40 |
CHIX |
| 09:12:49 |
1270 |
155.40 |
CHIX |
| 09:12:49 |
67 |
155.40 |
CHIX |
| 09:14:06 |
1766 |
155.10 |
CHIX |
| 09:31:51 |
102 |
154.90 |
CHIX |
| 09:31:51 |
1664 |
154.90 |
CHIX |
| 09:32:01 |
1766 |
155.00 |
CHIX |
| 09:35:13 |
136 |
155.20 |
CHIX |
| 09:35:13 |
364 |
155.20 |
XLON |
| 09:35:13 |
136 |
155.20 |
CHIX |
| 09:35:13 |
364 |
155.20 |
XLON |
| 09:35:13 |
136 |
155.20 |
CHIX |
| 09:35:15 |
634 |
155.20 |
CHIX |
| 09:35:15 |
1132 |
155.20 |
CHIX |
| 09:35:15 |
364 |
155.20 |
XLON |
| 09:35:15 |
136 |
155.20 |
Aquis |
| 09:35:15 |
364 |
155.20 |
XLON |
| 09:35:15 |
136 |
155.20 |
CHIX |
| 09:35:15 |
364 |
155.20 |
XLON |
| 09:35:15 |
136 |
155.20 |
CHIX |
| 09:35:15 |
364 |
155.20 |
XLON |
| 09:35:16 |
112 |
155.20 |
CHIX |
| 09:35:16 |
206 |
155.20 |
CHIX |
| 09:35:16 |
182 |
155.20 |
XLON |
| 09:35:16 |
136 |
155.20 |
CHIX |
| 09:35:16 |
364 |
155.20 |
XLON |
| 09:35:16 |
182 |
155.20 |
XLON |
| 09:35:19 |
659 |
155.20 |
CHIX |
| 09:35:20 |
318 |
155.20 |
XLON |
| 09:35:20 |
1107 |
155.20 |
CHIX |
| 09:35:20 |
500 |
155.20 |
XLON |
| 09:35:20 |
136 |
155.20 |
Aquis |
| 09:35:21 |
364 |
155.20 |
XLON |
| 09:35:37 |
135 |
155.20 |
XLON |
| 09:35:37 |
365 |
155.20 |
XLON |
| 09:35:37 |
182 |
155.20 |
XLON |
| 09:35:49 |
200 |
155.20 |
CHIX |
| 09:37:00 |
147 |
155.20 |
CHIX |
| 09:48:50 |
272 |
155.60 |
CHIX |
| 09:48:50 |
728 |
155.60 |
XLON |
| 09:48:50 |
182 |
155.60 |
Aquis |
| 09:48:50 |
182 |
155.60 |
TRQX |
| 09:48:50 |
182 |
155.60 |
BATE |
| 09:48:50 |
272 |
155.60 |
CHIX |
| 09:48:50 |
182 |
155.60 |
XLON |
| 09:49:20 |
1766 |
155.60 |
CHIX |
| 09:49:20 |
182 |
155.60 |
BATE |
| 09:49:20 |
272 |
155.60 |
CHIX |
| 09:49:20 |
182 |
155.60 |
TRQX |
| 09:49:20 |
182 |
155.60 |
XLON |
| 09:49:20 |
182 |
155.60 |
Aquis |
| 10:02:32 |
272 |
155.90 |
BATE |
| 10:02:32 |
182 |
155.90 |
CHIX |
| 10:02:32 |
546 |
155.90 |
XLON |
| 10:02:32 |
182 |
155.90 |
Aquis |
| 10:02:32 |
182 |
155.90 |
TRQX |
| 10:02:32 |
182 |
155.90 |
BATE |
| 10:02:32 |
182 |
155.90 |
CHIX |
| 10:02:32 |
272 |
155.90 |
XLON |
| 10:02:32 |
272 |
155.90 |
BATE |
| 10:02:32 |
182 |
155.90 |
CHIX |
| 10:02:32 |
374 |
155.90 |
XLON |
| 10:02:32 |
172 |
155.90 |
XLON |
| 10:02:32 |
182 |
155.90 |
Aquis |
| 10:02:32 |
182 |
155.90 |
TRQX |
| 10:02:32 |
182 |
155.90 |
BATE |
| 10:02:32 |
182 |
155.90 |
CHIX |
| 10:02:33 |
272 |
155.90 |
XLON |
| 10:02:33 |
237 |
155.90 |
BATE |
| 10:02:33 |
182 |
155.90 |
CHIX |
| 10:02:33 |
35 |
155.90 |
BATE |
| 10:02:33 |
546 |
155.90 |
XLON |
| 10:02:33 |
272 |
155.90 |
BATE |
| 10:02:36 |
104 |
155.90 |
Aquis |
| 10:10:03 |
228 |
156.20 |
BATE |
| 10:10:03 |
500 |
156.20 |
BATE |
| 10:10:03 |
364 |
156.20 |
CHIX |
| 10:10:03 |
1908 |
156.20 |
XLON |
| 10:10:03 |
182 |
156.20 |
BATE |
| 10:10:04 |
1766 |
156.20 |
CHIX |
| 10:10:04 |
546 |
156.20 |
Aquis |
| 10:10:04 |
182 |
156.20 |
CHIX |
| 10:10:04 |
43 |
156.20 |
TRQX |
| 10:10:04 |
139 |
156.20 |
TRQX |
| 10:10:04 |
1908 |
156.20 |
XLON |
| 10:10:04 |
728 |
156.20 |
BATE |
| 10:10:04 |
452 |
156.20 |
CHIX |
| 10:10:04 |
1820 |
156.20 |
XLON |
| 10:10:04 |
338 |
156.20 |
Aquis |
| 10:10:04 |
208 |
156.20 |
Aquis |
| 10:10:04 |
182 |
156.20 |
TRQX |
| 10:10:04 |
182 |
156.20 |
BATE |
| 10:10:04 |
270 |
156.20 |
CHIX |
| 10:10:04 |
1820 |
156.20 |
XLON |
| 10:10:04 |
500 |
156.20 |
BATE |
| 10:10:04 |
316 |
156.20 |
BATE |
| 10:10:04 |
364 |
156.20 |
CHIX |
| 10:10:04 |
1820 |
156.20 |
XLON |
| 10:10:04 |
182 |
156.20 |
TRQX |
| 10:10:04 |
546 |
156.20 |
Aquis |
| 10:10:06 |
1165 |
156.20 |
CHIX |
| 10:10:06 |
601 |
156.20 |
CHIX |
| 10:10:06 |
182 |
156.20 |
CHIX |
| 10:10:06 |
270 |
156.20 |
BATE |
| 10:10:06 |
1820 |
156.20 |
XLON |
| 10:10:06 |
270 |
156.20 |
BATE |
| 10:10:06 |
546 |
156.20 |
Aquis |
| 10:10:06 |
182 |
156.20 |
CHIX |
| 10:10:06 |
182 |
156.20 |
TRQX |
| 10:10:06 |
1820 |
156.20 |
XLON |
| 10:10:06 |
816 |
156.20 |
BATE |
| 10:10:06 |
364 |
156.20 |
CHIX |
| 10:10:06 |
1820 |
156.20 |
XLON |
| 10:10:06 |
270 |
156.20 |
BATE |
| 10:10:06 |
182 |
156.20 |
CHIX |
| 10:10:06 |
182 |
156.20 |
TRQX |
| 10:10:06 |
546 |
156.20 |
Aquis |
| 10:10:06 |
1820 |
156.20 |
XLON |
| 10:10:06 |
312 |
156.20 |
Aquis |
| 10:10:13 |
1037 |
156.20 |
CHIX |
| 10:10:13 |
182 |
156.20 |
CHIX |
| 10:10:14 |
642 |
156.20 |
CHIX |
| 10:10:14 |
87 |
156.20 |
CHIX |
| 10:10:15 |
1478 |
156.20 |
CHIX |
| 10:10:15 |
288 |
156.20 |
CHIX |
| 10:10:19 |
1766 |
156.20 |
CHIX |
| 10:10:22 |
1766 |
156.20 |
CHIX |
| 10:14:00 |
579 |
156.20 |
CHIX |
| 10:14:00 |
1187 |
156.20 |
CHIX |
| 10:15:12 |
1766 |
156.00 |
CHIX |
| 10:26:46 |
1177 |
155.60 |
CHIX |
| 10:38:43 |
589 |
155.60 |
CHIX |
| 10:57:05 |
1766 |
155.60 |
CHIX |
| 10:57:46 |
1766 |
155.50 |
CHIX |
| 10:58:46 |
1766 |
155.30 |
CHIX |
| 11:10:09 |
816 |
155.70 |
BATE |
| 11:10:09 |
364 |
155.70 |
CHIX |
| 11:10:55 |
52 |
155.90 |
CHIX |
| 11:10:55 |
700 |
155.90 |
BATE |
| 11:10:55 |
364 |
155.90 |
CHIX |
| 11:10:55 |
676 |
155.90 |
XLON |
| 11:10:55 |
737 |
155.90 |
XLON |
| 11:10:55 |
443 |
155.90 |
XLON |
| 11:10:56 |
28 |
155.90 |
BATE |
| 11:10:56 |
546 |
155.90 |
Aquis |
| 11:10:56 |
182 |
155.90 |
TRQX |
| 11:10:56 |
182 |
155.90 |
BATE |
| 11:10:56 |
270 |
155.90 |
CHIX |
| 11:10:56 |
1820 |
155.90 |
XLON |
| 11:10:57 |
546 |
155.90 |
Aquis |
| 11:10:57 |
182 |
155.90 |
TRQX |
| 11:10:57 |
270 |
155.90 |
CHIX |
| 11:10:57 |
182 |
155.90 |
BATE |
| 11:10:57 |
700 |
155.90 |
XLON |
| 11:10:57 |
267 |
155.90 |
XLON |
| 11:10:57 |
853 |
155.90 |
XLON |
| 11:10:57 |
182 |
155.90 |
TRQX |
| 11:10:57 |
546 |
155.90 |
Aquis |
| 11:10:57 |
182 |
155.90 |
BATE |
| 11:10:57 |
270 |
155.90 |
CHIX |
| 11:10:57 |
1820 |
155.90 |
XLON |
| 11:10:58 |
700 |
155.90 |
BATE |
| 11:10:58 |
1820 |
155.90 |
XLON |
| 11:10:58 |
28 |
155.90 |
BATE |
| 11:10:58 |
452 |
155.90 |
CHIX |
| 11:10:58 |
147 |
155.90 |
TRQX |
| 11:10:58 |
270 |
155.90 |
CHIX |
| 11:10:58 |
182 |
155.90 |
BATE |
| 11:10:58 |
10 |
155.90 |
TRQX |
| 11:11:02 |
958 |
156.00 |
CHIX |
| 11:12:00 |
713 |
156.00 |
CHIX |
| 11:12:00 |
95 |
156.00 |
CHIX |
| 11:12:11 |
1400 |
156.10 |
CHIX |
| 11:12:11 |
366 |
156.10 |
CHIX |
| 11:12:14 |
1766 |
156.10 |
CHIX |
| 11:12:26 |
789 |
156.00 |
CHIX |
| 11:12:26 |
977 |
156.00 |
CHIX |
| 11:12:26 |
1766 |
156.00 |
XLON |
| 11:12:28 |
1766 |
156.00 |
XLON |
| 11:12:29 |
1694 |
156.00 |
XLON |
| 11:12:29 |
72 |
156.00 |
XLON |
| 11:15:33 |
8 |
156.20 |
BATE |
| 11:15:33 |
123 |
156.20 |
CHIX |
| 11:15:33 |
146 |
156.20 |
CHIX |
| 11:15:33 |
119 |
156.20 |
CHIX |
| 11:15:33 |
118 |
156.20 |
CHIX |
| 11:15:33 |
468 |
156.20 |
XLON |
| 11:15:54 |
473 |
156.40 |
CHIX |
| 11:21:15 |
1293 |
156.40 |
CHIX |
| 11:26:15 |
1379 |
156.20 |
CHIX |
| 11:26:15 |
387 |
156.20 |
CHIX |
| 11:26:28 |
1766 |
155.90 |
CHIX |
| 11:30:00 |
1766 |
155.80 |
CHIX |
| 11:41:16 |
708 |
155.60 |
CHIX |
| 11:41:16 |
700 |
155.60 |
CHIX |
| 11:41:16 |
357 |
155.60 |
CHIX |
| 11:41:16 |
1 |
155.60 |
CHIX |
| 12:00:35 |
1766 |
155.30 |
CHIX |
| 12:05:49 |
1400 |
155.20 |
CHIX |
| 12:05:49 |
366 |
155.20 |
CHIX |
| 12:05:49 |
182 |
155.10 |
BATE |
| 12:12:15 |
314 |
155.70 |
CHIX |
| 12:12:15 |
1452 |
155.70 |
CHIX |
| 12:15:27 |
1400 |
155.60 |
CHIX |
| 12:15:27 |
366 |
155.60 |
CHIX |
| 12:16:47 |
364 |
155.60 |
Aquis |
| 12:16:47 |
362 |
155.60 |
CHIX |
| 12:16:47 |
1274 |
155.60 |
XLON |
| 12:20:07 |
1766 |
156.00 |
CHIX |
| 12:36:46 |
852 |
156.20 |
CHIX |
| 12:36:46 |
914 |
156.20 |
CHIX |
| 12:36:46 |
500 |
156.20 |
XLON |
| 12:36:47 |
500 |
156.20 |
TRQX |
| 12:36:47 |
1766 |
156.20 |
CHIX |
| 12:36:47 |
500 |
156.20 |
XLON |
| 12:36:47 |
500 |
156.20 |
Aquis |
| 12:36:47 |
32 |
156.20 |
XLON |
| 12:36:47 |
468 |
156.20 |
XLON |
| 12:36:48 |
136 |
156.20 |
BATE |
| 12:36:48 |
364 |
156.20 |
XLON |
| 12:36:48 |
136 |
156.20 |
BATE |
| 12:36:48 |
364 |
156.20 |
XLON |
| 12:36:48 |
136 |
156.20 |
BATE |
| 12:36:48 |
364 |
156.20 |
XLON |
| 12:36:48 |
136 |
156.20 |
Aquis |
| 12:36:48 |
364 |
156.20 |
XLON |
| 12:36:48 |
136 |
156.20 |
BATE |
| 12:36:48 |
364 |
156.20 |
XLON |
| 12:36:48 |
136 |
156.20 |
Aquis |
| 12:36:48 |
364 |
156.20 |
XLON |
| 12:36:48 |
136 |
156.20 |
BATE |
| 12:36:48 |
364 |
156.20 |
XLON |
| 12:36:48 |
136 |
156.20 |
Aquis |
| 12:36:48 |
364 |
156.20 |
XLON |
| 12:36:48 |
136 |
156.20 |
Aquis |
| 12:36:48 |
364 |
156.20 |
XLON |
| 12:36:48 |
136 |
156.20 |
Aquis |
| 12:36:48 |
364 |
156.20 |
XLON |
| 12:36:49 |
136 |
156.20 |
Aquis |
| 12:36:49 |
364 |
156.20 |
XLON |
| 12:36:49 |
136 |
156.20 |
Aquis |
| 12:36:49 |
364 |
156.20 |
XLON |
| 12:36:49 |
136 |
156.20 |
Aquis |
| 12:36:49 |
364 |
156.20 |
XLON |
| 12:36:49 |
136 |
156.20 |
Aquis |
| 12:36:49 |
364 |
156.20 |
XLON |
| 12:36:49 |
136 |
156.20 |
Aquis |
| 12:36:49 |
364 |
156.20 |
XLON |
| 12:36:49 |
136 |
156.20 |
Aquis |
| 12:36:49 |
59 |
156.20 |
XLON |
| 12:36:49 |
305 |
156.20 |
XLON |
| 12:36:49 |
136 |
156.20 |
Aquis |
| 12:36:49 |
364 |
156.20 |
XLON |
| 12:36:49 |
136 |
156.20 |
BATE |
| 12:36:49 |
364 |
156.20 |
XLON |
| 12:36:49 |
136 |
156.20 |
BATE |
| 12:36:50 |
364 |
156.20 |
XLON |
| 12:36:50 |
136 |
156.20 |
BATE |
| 12:36:50 |
364 |
156.20 |
XLON |
| 12:36:50 |
364 |
156.20 |
XLON |
| 12:36:50 |
136 |
156.20 |
Aquis |
| 12:36:50 |
136 |
156.20 |
BATE |
| 12:36:50 |
364 |
156.20 |
XLON |
| 12:36:50 |
136 |
156.20 |
BATE |
| 12:36:50 |
364 |
156.20 |
XLON |
| 12:36:50 |
136 |
156.20 |
Aquis |
| 12:36:50 |
364 |
156.20 |
XLON |
| 12:36:51 |
136 |
156.20 |
BATE |
| 12:36:51 |
364 |
156.20 |
XLON |
| 12:36:51 |
210 |
156.20 |
XLON |
| 12:36:51 |
136 |
156.20 |
Aquis |
| 12:36:51 |
154 |
156.20 |
XLON |
| 12:36:51 |
500 |
156.20 |
XLON |
| 12:36:51 |
500 |
156.20 |
XLON |
| 12:36:51 |
500 |
156.20 |
XLON |
| 12:36:51 |
500 |
156.20 |
XLON |
| 12:36:52 |
500 |
156.20 |
XLON |
| 12:36:52 |
500 |
156.20 |
XLON |
| 12:36:52 |
500 |
156.20 |
XLON |
| 12:36:52 |
136 |
156.20 |
BATE |
| 12:36:52 |
1766 |
156.20 |
CHIX |
| 12:36:52 |
364 |
156.20 |
XLON |
| 12:36:54 |
574 |
155.90 |
CHIX |
| 12:38:35 |
182 |
156.10 |
TRQX |
| 12:38:35 |
182 |
156.10 |
BATE |
| 12:38:35 |
362 |
156.10 |
CHIX |
| 12:38:35 |
188 |
156.10 |
XLON |
| 12:38:35 |
1086 |
156.10 |
XLON |
| 12:38:36 |
182 |
156.10 |
TRQX |
| 12:38:36 |
182 |
156.10 |
BATE |
| 12:38:36 |
362 |
156.10 |
CHIX |
| 12:38:46 |
1080 |
156.10 |
CHIX |
| 12:38:46 |
686 |
156.10 |
CHIX |
| 12:43:01 |
700 |
156.00 |
CHIX |
| 12:43:01 |
1066 |
156.00 |
CHIX |
| 12:46:53 |
1766 |
155.90 |
CHIX |
| 13:05:15 |
1766 |
155.70 |
CHIX |
| 13:05:16 |
1766 |
155.60 |
CHIX |
| 13:10:00 |
1766 |
155.50 |
CHIX |
| 13:10:47 |
1766 |
155.30 |
CHIX |
| 13:10:53 |
1766 |
155.20 |
CHIX |
| 13:11:53 |
600 |
155.10 |
CHIX |
| 13:11:53 |
1166 |
155.10 |
CHIX |
| 13:12:24 |
1213 |
155.00 |
CHIX |
| 13:12:24 |
553 |
155.00 |
CHIX |
| 13:31:07 |
1066 |
155.10 |
CHIX |
| 13:31:07 |
700 |
155.10 |
CHIX |
| 13:31:07 |
136 |
155.10 |
Aquis |
| 13:31:07 |
364 |
155.10 |
XLON |
| 13:31:07 |
136 |
155.10 |
Aquis |
| 13:31:07 |
364 |
155.10 |
XLON |
| 13:31:07 |
136 |
155.10 |
Aquis |
| 13:31:07 |
364 |
155.10 |
XLON |
| 13:31:07 |
136 |
155.10 |
Aquis |
| 13:31:07 |
364 |
155.10 |
XLON |
| 13:31:07 |
136 |
155.10 |
Aquis |
| 13:31:07 |
364 |
155.10 |
XLON |
| 13:31:07 |
136 |
155.10 |
Aquis |
| 13:31:07 |
364 |
155.10 |
XLON |
| 13:31:07 |
1766 |
155.10 |
CHIX |
| 13:31:07 |
136 |
155.10 |
Aquis |
| 13:31:07 |
166 |
155.10 |
XLON |
| 13:31:07 |
198 |
155.10 |
XLON |
| 13:31:08 |
136 |
155.10 |
Aquis |
| 13:31:08 |
364 |
155.10 |
XLON |
| 13:31:08 |
364 |
155.10 |
XLON |
| 13:31:31 |
567 |
155.10 |
CHIX |
| 13:31:31 |
136 |
155.10 |
XLON |
| 13:41:28 |
129 |
155.30 |
BATE |
| 13:41:28 |
7 |
155.30 |
BATE |
| 13:41:28 |
364 |
155.30 |
XLON |
| 13:41:28 |
136 |
155.30 |
Aquis |
| 13:41:28 |
364 |
155.30 |
XLON |
| 13:41:28 |
136 |
155.30 |
BATE |
| 13:41:28 |
257 |
155.30 |
XLON |
| 13:41:28 |
107 |
155.30 |
XLON |
| 13:41:28 |
136 |
155.30 |
Aquis |
| 13:41:28 |
364 |
155.30 |
XLON |
| 13:41:28 |
136 |
155.30 |
BATE |
| 13:41:35 |
679 |
155.30 |
CHIX |
| 13:41:35 |
1087 |
155.30 |
CHIX |
| 13:41:35 |
171 |
155.30 |
XLON |
| 13:41:35 |
193 |
155.30 |
XLON |
| 13:41:36 |
136 |
155.30 |
Aquis |
| 13:41:36 |
364 |
155.30 |
XLON |
| 13:45:12 |
364 |
155.30 |
XLON |
| 13:58:36 |
1766 |
155.40 |
CHIX |
| 14:13:07 |
1766 |
155.30 |
CHIX |
| 14:17:20 |
1766 |
155.20 |
CHIX |
| 14:28:44 |
546 |
156.00 |
TRQX |
| 14:28:44 |
546 |
156.00 |
Aquis |
| 14:28:44 |
632 |
156.00 |
CHIX |
| 14:28:44 |
1535 |
156.00 |
XLON |
| 14:28:44 |
1741 |
156.00 |
XLON |
| 14:28:44 |
1300 |
156.00 |
TRQX |
| 14:28:44 |
788 |
156.00 |
CHIX |
| 14:28:44 |
546 |
156.00 |
TRQX |
| 14:29:00 |
1766 |
156.00 |
CHIX |
| 14:29:00 |
182 |
156.00 |
TRQX |
| 14:29:00 |
182 |
156.00 |
CHIX |
| 14:29:00 |
546 |
156.00 |
BATE |
| 14:29:00 |
1456 |
156.00 |
XLON |
| 14:37:15 |
1766 |
156.50 |
CHIX |
| 15:01:03 |
1766 |
156.60 |
CHIX |
| 15:06:24 |
1417 |
156.50 |
CHIX |
| 15:15:18 |
349 |
156.50 |
CHIX |
| 15:15:19 |
312 |
156.30 |
CHIX |
| 15:18:29 |
666 |
156.40 |
CHIX |
| 15:20:32 |
1100 |
156.40 |
CHIX |
| 15:25:09 |
1766 |
156.00 |
CHIX |
| 15:40:10 |
400 |
156.00 |
CHIX |
| 15:42:07 |
1265 |
156.00 |
CHIX |
| 15:42:07 |
101 |
156.00 |
CHIX |
| 15:42:07 |
441 |
155.80 |
CHIX |
| 15:42:07 |
1325 |
155.80 |
CHIX |
| 15:42:37 |
608 |
155.60 |
CHIX |
| 15:42:37 |
942 |
155.60 |
CHIX |
| 15:42:37 |
216 |
155.60 |
CHIX |
| 15:46:35 |
30 |
155.90 |
CHIX |
| 15:46:35 |
1736 |
155.90 |
CHIX |
| 15:47:18 |
199 |
155.80 |
CHIX |
| 15:47:18 |
668 |
155.80 |
CHIX |
| 15:47:18 |
899 |
155.80 |
CHIX |
| 15:54:45 |
760 |
155.70 |
CHIX |
| 15:54:51 |
1006 |
155.70 |
CHIX |
| 15:58:46 |
160 |
155.80 |
XLON |
| 15:58:55 |
200 |
155.90 |
XLON |
| 15:58:59 |
1766 |
155.90 |
CHIX |
| 15:58:59 |
200 |
155.90 |
XLON |
| 15:58:59 |
200 |
155.90 |
XLON |
| 15:58:59 |
200 |
155.90 |
XLON |
| 15:58:59 |
200 |
155.90 |
XLON |
| 15:59:00 |
1766 |
155.90 |
CHIX |
| 16:07:42 |
247 |
156.00 |
CHIX |
| 16:07:42 |
1519 |
156.00 |
CHIX |
| 16:07:42 |
200 |
155.90 |
XLON |
| 16:08:05 |
200 |
156.10 |
XLON |
| 16:08:05 |
200 |
156.10 |
XLON |
| 16:08:05 |
180 |
156.10 |
XLON |
| 16:08:06 |
1604 |
156.10 |
CHIX |
| 16:08:06 |
1 |
156.10 |
CHIX |
| 16:08:06 |
161 |
156.10 |
CHIX |
| 16:08:06 |
20 |
156.10 |
XLON |
| 16:08:06 |
1 |
156.10 |
XLON |
| 16:08:06 |
199 |
156.10 |
XLON |
| 16:08:08 |
658 |
156.10 |
CHIX |
| 16:08:15 |
1108 |
156.10 |
CHIX |
| 16:08:15 |
200 |
156.10 |
XLON |
| 16:08:15 |
200 |
156.10 |
XLON |
| 16:08:15 |
200 |
156.10 |
XLON |
| 16:08:16 |
200 |
156.10 |
XLON |
| 16:08:22 |
1766 |
156.10 |
CHIX |
| 16:08:22 |
200 |
156.10 |
XLON |
| 16:08:22 |
200 |
156.10 |
XLON |
| 16:08:22 |
200 |
156.10 |
XLON |
| 16:08:22 |
200 |
156.10 |
XLON |
| 16:08:37 |
1766 |
156.10 |
CHIX |
| 16:08:37 |
200 |
156.10 |
XLON |
| 16:11:05 |
1236 |
156.10 |
CHIX |
| 16:11:51 |
530 |
156.10 |
CHIX |
| 16:11:51 |
200 |
156.10 |
XLON |
| 16:11:51 |
200 |
156.10 |
XLON |
| 16:11:51 |
2 |
156.10 |
XLON |
| 16:11:51 |
6 |
156.10 |
XLON |
| 16:11:51 |
192 |
156.10 |
XLON |
| 16:11:51 |
200 |
156.10 |
XLON |
| 16:11:52 |
700 |
156.10 |
CHIX |
| 16:11:52 |
1066 |
156.10 |
CHIX |
| 16:11:52 |
200 |
156.10 |
XLON |
| 16:11:53 |
1397 |
156.10 |
CHIX |
| 16:11:53 |
200 |
156.10 |
XLON |
| 16:11:53 |
369 |
156.10 |
CHIX |
| 16:11:53 |
200 |
156.10 |
XLON |
| 16:11:53 |
200 |
156.10 |
XLON |
| 16:11:53 |
200 |
156.10 |
XLON |
| 16:11:53 |
200 |
156.10 |
XLON |
| 16:11:53 |
200 |
156.10 |
XLON |
| 16:11:53 |
200 |
156.10 |
XLON |
| 16:11:54 |
200 |
156.10 |
XLON |
| 16:11:54 |
200 |
156.10 |
XLON |
| 16:11:55 |
200 |
156.10 |
XLON |
| 16:11:56 |
1766 |
156.10 |
CHIX |
| 16:11:56 |
200 |
156.10 |
XLON |
| 16:11:56 |
200 |
156.10 |
XLON |
| 16:11:58 |
837 |
156.10 |
CHIX |
| 16:12:00 |
211 |
156.10 |
CHIX |
| 16:12:56 |
485 |
156.10 |
CHIX |
| 16:13:56 |
233 |
156.10 |
CHIX |
| 16:14:57 |
200 |
156.10 |
XLON |
| 16:15:02 |
794 |
156.10 |
CHIX |
| 16:15:15 |
972 |
156.10 |
CHIX |
| 16:15:15 |
200 |
156.10 |
XLON |
| 16:15:15 |
1 |
156.10 |
XLON |
| 16:15:18 |
456 |
156.10 |
CHIX |
| 16:15:18 |
199 |
156.10 |
XLON |
| 16:15:19 |
13 |
156.10 |
CHIX |
| 16:15:20 |
773 |
156.10 |
CHIX |
| 16:15:57 |
320 |
156.00 |
CHIX |
| 16:19:55 |
1038 |
156.00 |
CHIX |
| 16:19:55 |
408 |
156.00 |
CHIX |
| 16:21:36 |
700 |
156.30 |
CHIX |
| 16:21:36 |
700 |
156.30 |
CHIX |
| 16:21:36 |
366 |
156.30 |
CHIX |
| 16:21:36 |
910 |
156.30 |
TRQX |
| 16:21:36 |
910 |
156.30 |
BATE |
| 16:21:36 |
213 |
156.30 |
CHIX |
| 16:21:36 |
747 |
156.30 |
CHIX |
| 16:22:08 |
602 |
156.30 |
CHIX |
| 16:22:08 |
1456 |
156.30 |
Aquis |
| 16:22:08 |
1092 |
156.30 |
TRQX |
| 16:22:08 |
6916 |
156.30 |
XLON |
| 16:22:08 |
1164 |
156.30 |
CHIX |
| 16:22:15 |
783 |
156.00 |
CHIX |
| 16:22:15 |
983 |
156.00 |
CHIX |
| 16:22:15 |
1766 |
155.90 |
CHIX |
| 16:22:57 |
1154 |
155.90 |
CHIX |
| 16:22:57 |
612 |
155.90 |
CHIX |
| 16:23:26 |
1123 |
155.70 |
BATE |
| 16:26:25 |
643 |
155.70 |
BATE |
| 16:26:26 |
1274 |
155.70 |
CHIX |
| 16:27:57 |
467 |
155.70 |
CHIX |
| 16:29:14 |
9 |
155.70 |
CHIX |
| 16:29:31 |
3 |
155.70 |
CHIX |
| 16:29:31 |
2 |
155.70 |
CHIX |
| 16:29:38 |
11 |
155.70 |
CHIX |
| 16:29:42 |
583 |
155.70 |
CHIX |
