t
| Date | 24 Jun 2024 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202406240200PR_NEWS_UKDISCLO_0013.html |
Disseminated via PRN on 24 June 2024
PR Newswire
LONDON, United Kingdom, June 24
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 |
21 June 2024 |
| Number of ordinary shares purchased |
530,000 |
| Weighted average price paid (p) |
154.00 |
| Highest price paid (p) |
155.40 |
| Lowest price paid (p) |
152.60 |
Following the above purchase, FirstGroup holds 127,652,140 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 623,042,875. 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 21 June 2024 is 623,042,875. 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 |
154.07 |
261,167 |
| BATE |
153.95 |
28,009 |
| CHIX |
154.02 |
182,448 |
| TRQX |
153.78 |
26,091 |
| Aquis |
154.09 |
32,285 |
Individual transactions:
| Transaction Time |
Volume |
Price (GBp) |
Platform |
| 08:05:18 |
336 |
155.40 |
CHIX |
| 08:05:18 |
1442 |
155.40 |
CHIX |
| 08:12:25 |
220 |
154.50 |
XLON |
| 08:16:29 |
580 |
155.00 |
XLON |
| 08:16:29 |
580 |
155.00 |
XLON |
| 08:16:29 |
580 |
155.00 |
XLON |
| 08:16:30 |
580 |
155.00 |
XLON |
| 08:16:30 |
180 |
155.00 |
Aquis |
| 08:16:30 |
400 |
155.00 |
XLON |
| 08:16:30 |
180 |
155.00 |
Aquis |
| 08:16:30 |
400 |
155.00 |
XLON |
| 08:16:30 |
180 |
155.00 |
Aquis |
| 08:16:30 |
400 |
155.00 |
XLON |
| 08:16:30 |
180 |
155.00 |
Aquis |
| 08:16:30 |
400 |
155.00 |
XLON |
| 08:16:30 |
180 |
155.00 |
Aquis |
| 08:16:30 |
400 |
155.00 |
XLON |
| 08:16:30 |
180 |
155.00 |
Aquis |
| 08:16:30 |
400 |
155.00 |
XLON |
| 08:16:30 |
180 |
155.00 |
Aquis |
| 08:16:30 |
400 |
155.00 |
XLON |
| 08:16:30 |
180 |
155.00 |
Aquis |
| 08:16:30 |
400 |
155.00 |
XLON |
| 08:16:31 |
180 |
155.00 |
Aquis |
| 08:16:31 |
400 |
155.00 |
XLON |
| 08:16:31 |
180 |
155.00 |
Aquis |
| 08:16:31 |
400 |
155.00 |
XLON |
| 08:16:31 |
180 |
155.00 |
Aquis |
| 08:16:31 |
400 |
155.00 |
XLON |
| 08:16:31 |
180 |
155.00 |
Aquis |
| 08:16:31 |
400 |
155.00 |
XLON |
| 08:16:31 |
180 |
155.00 |
Aquis |
| 08:16:31 |
400 |
155.00 |
XLON |
| 08:16:31 |
180 |
155.00 |
Aquis |
| 08:16:32 |
400 |
155.00 |
XLON |
| 08:16:32 |
180 |
155.00 |
CHIX |
| 08:34:35 |
1010 |
155.00 |
CHIX |
| 08:34:35 |
768 |
155.00 |
CHIX |
| 08:34:35 |
220 |
155.00 |
CHIX |
| 08:34:35 |
180 |
155.00 |
XLON |
| 08:34:35 |
580 |
155.00 |
XLON |
| 08:34:36 |
580 |
155.00 |
XLON |
| 08:34:36 |
580 |
155.00 |
XLON |
| 08:34:36 |
180 |
155.00 |
CHIX |
| 08:34:36 |
400 |
155.00 |
XLON |
| 08:34:36 |
494 |
155.00 |
XLON |
| 08:34:36 |
86 |
155.00 |
XLON |
| 08:40:28 |
1778 |
155.00 |
CHIX |
| 08:40:28 |
180 |
155.00 |
BATE |
| 08:40:28 |
180 |
155.00 |
CHIX |
| 08:40:28 |
220 |
155.00 |
XLON |
| 08:40:28 |
580 |
155.00 |
XLON |
| 08:40:28 |
580 |
155.00 |
XLON |
| 08:40:33 |
514 |
155.00 |
CHIX |
| 08:40:33 |
220 |
155.00 |
XLON |
| 08:40:33 |
612 |
155.00 |
CHIX |
| 08:40:33 |
360 |
155.00 |
TRQX |
| 08:43:17 |
110 |
155.00 |
CHIX |
| 08:43:17 |
542 |
155.00 |
CHIX |
| 08:43:17 |
220 |
155.00 |
CHIX |
| 08:43:17 |
360 |
155.00 |
XLON |
| 08:43:17 |
580 |
155.00 |
CHIX |
| 08:43:17 |
70 |
155.00 |
XLON |
| 08:43:17 |
411 |
155.00 |
XLON |
| 08:43:17 |
169 |
155.00 |
XLON |
| 08:43:17 |
580 |
155.00 |
XLON |
| 08:43:17 |
64 |
155.00 |
XLON |
| 08:43:17 |
510 |
155.00 |
XLON |
| 08:43:17 |
6 |
155.00 |
XLON |
| 08:43:17 |
17 |
155.00 |
CHIX |
| 08:43:17 |
180 |
155.00 |
BATE |
| 08:43:17 |
23 |
155.00 |
CHIX |
| 08:43:17 |
360 |
155.00 |
XLON |
| 08:43:17 |
180 |
155.00 |
Aquis |
| 08:43:17 |
40 |
155.00 |
XLON |
| 08:43:17 |
320 |
155.00 |
XLON |
| 08:43:17 |
40 |
155.00 |
BATE |
| 08:43:17 |
510 |
154.90 |
XLON |
| 08:43:18 |
220 |
155.00 |
Aquis |
| 08:43:18 |
360 |
155.00 |
XLON |
| 08:43:18 |
220 |
155.00 |
Aquis |
| 08:43:18 |
360 |
155.00 |
XLON |
| 08:43:18 |
220 |
155.00 |
Aquis |
| 08:43:18 |
360 |
155.00 |
XLON |
| 08:43:18 |
180 |
155.00 |
BATE |
| 08:43:18 |
180 |
155.00 |
CHIX |
| 08:43:18 |
220 |
155.00 |
XLON |
| 08:43:18 |
124 |
155.00 |
Aquis |
| 08:43:18 |
96 |
155.00 |
Aquis |
| 08:43:18 |
360 |
155.00 |
XLON |
| 08:43:18 |
180 |
155.00 |
Aquis |
| 08:43:18 |
40 |
155.00 |
BATE |
| 08:43:18 |
360 |
155.00 |
XLON |
| 08:43:18 |
220 |
155.00 |
BATE |
| 08:43:18 |
360 |
155.00 |
XLON |
| 08:43:18 |
220 |
155.00 |
BATE |
| 08:43:18 |
360 |
155.00 |
XLON |
| 08:43:18 |
1778 |
155.00 |
CHIX |
| 08:43:18 |
220 |
155.00 |
BATE |
| 08:43:18 |
360 |
155.00 |
XLON |
| 08:43:18 |
220 |
155.00 |
BATE |
| 08:43:18 |
360 |
155.00 |
XLON |
| 08:43:19 |
220 |
155.00 |
BATE |
| 08:43:19 |
180 |
155.00 |
CHIX |
| 08:43:19 |
180 |
155.00 |
XLON |
| 08:43:19 |
220 |
155.00 |
BATE |
| 08:43:19 |
180 |
155.00 |
CHIX |
| 08:43:19 |
180 |
155.00 |
XLON |
| 08:43:19 |
180 |
155.00 |
Aquis |
| 08:43:19 |
40 |
155.00 |
BATE |
| 08:43:19 |
360 |
155.00 |
XLON |
| 08:43:19 |
180 |
155.00 |
Aquis |
| 08:43:19 |
40 |
155.00 |
BATE |
| 08:43:19 |
360 |
155.00 |
XLON |
| 08:43:19 |
131 |
155.00 |
CHIX |
| 08:43:19 |
220 |
155.00 |
BATE |
| 08:43:19 |
49 |
155.00 |
CHIX |
| 08:43:19 |
180 |
155.00 |
XLON |
| 08:43:19 |
220 |
155.00 |
XLON |
| 08:43:19 |
140 |
155.00 |
XLON |
| 08:43:19 |
40 |
155.00 |
BATE |
| 08:43:19 |
180 |
155.00 |
Aquis |
| 08:43:19 |
40 |
155.00 |
BATE |
| 08:43:19 |
180 |
155.00 |
Aquis |
| 08:43:19 |
360 |
155.00 |
XLON |
| 08:43:19 |
180 |
155.00 |
Aquis |
| 08:43:19 |
40 |
155.00 |
BATE |
| 08:43:19 |
360 |
155.00 |
XLON |
| 08:43:19 |
1778 |
155.00 |
CHIX |
| 08:43:19 |
180 |
155.00 |
Aquis |
| 08:43:19 |
40 |
155.00 |
XLON |
| 08:43:19 |
40 |
155.00 |
BATE |
| 08:43:19 |
298 |
155.00 |
XLON |
| 08:43:29 |
460 |
155.00 |
CHIX |
| 08:43:29 |
1318 |
155.00 |
CHIX |
| 08:43:29 |
22 |
155.00 |
XLON |
| 08:43:29 |
140 |
155.00 |
XLON |
| 08:43:29 |
580 |
154.90 |
XLON |
| 08:43:29 |
440 |
154.90 |
XLON |
| 08:43:30 |
580 |
155.00 |
XLON |
| 08:43:30 |
158 |
155.00 |
XLON |
| 08:43:30 |
422 |
155.00 |
XLON |
| 08:43:30 |
97 |
155.00 |
XLON |
| 08:43:30 |
195 |
155.00 |
XLON |
| 08:43:30 |
215 |
155.00 |
XLON |
| 08:43:30 |
73 |
155.00 |
XLON |
| 08:43:30 |
180 |
155.00 |
BATE |
| 08:43:30 |
180 |
155.00 |
CHIX |
| 08:43:30 |
220 |
155.00 |
XLON |
| 08:43:30 |
700 |
155.00 |
CHIX |
| 08:43:30 |
700 |
155.00 |
CHIX |
| 08:43:30 |
378 |
155.00 |
CHIX |
| 08:43:30 |
360 |
155.00 |
XLON |
| 08:43:30 |
220 |
155.00 |
CHIX |
| 08:43:30 |
180 |
155.00 |
BATE |
| 08:43:30 |
510 |
154.90 |
XLON |
| 08:43:30 |
70 |
154.90 |
XLON |
| 08:43:30 |
127 |
154.90 |
XLON |
| 08:43:30 |
453 |
154.90 |
XLON |
| 08:43:30 |
188 |
154.90 |
XLON |
| 08:43:30 |
392 |
154.90 |
XLON |
| 08:43:31 |
64 |
155.00 |
CHIX |
| 08:43:32 |
220 |
155.00 |
XLON |
| 08:43:32 |
116 |
155.00 |
XLON |
| 08:43:32 |
580 |
155.00 |
XLON |
| 08:43:32 |
580 |
155.00 |
XLON |
| 08:43:32 |
580 |
155.00 |
XLON |
| 08:43:58 |
1778 |
155.00 |
CHIX |
| 08:43:58 |
220 |
155.00 |
CHIX |
| 08:43:58 |
360 |
155.00 |
XLON |
| 08:43:58 |
524 |
155.00 |
XLON |
| 08:43:58 |
56 |
155.00 |
XLON |
| 08:43:58 |
580 |
155.00 |
XLON |
| 08:43:58 |
440 |
155.00 |
XLON |
| 08:43:58 |
140 |
155.00 |
XLON |
| 08:43:58 |
50 |
155.00 |
XLON |
| 08:43:58 |
510 |
155.00 |
XLON |
| 08:43:58 |
510 |
154.90 |
XLON |
| 08:43:58 |
70 |
154.90 |
XLON |
| 08:43:58 |
125 |
154.90 |
XLON |
| 08:43:58 |
455 |
154.90 |
XLON |
| 08:44:00 |
437 |
155.00 |
CHIX |
| 08:44:00 |
1341 |
155.00 |
CHIX |
| 08:44:00 |
20 |
155.00 |
TRQX |
| 08:44:00 |
580 |
155.00 |
TRQX |
| 08:44:00 |
150 |
155.00 |
XLON |
| 08:44:00 |
250 |
155.00 |
XLON |
| 08:44:00 |
180 |
155.00 |
Aquis |
| 08:44:00 |
220 |
155.00 |
BATE |
| 08:44:00 |
180 |
155.00 |
CHIX |
| 08:44:00 |
180 |
155.00 |
XLON |
| 08:44:00 |
360 |
155.00 |
XLON |
| 08:44:01 |
40 |
155.00 |
BATE |
| 08:44:01 |
180 |
155.00 |
Aquis |
| 08:44:01 |
1778 |
155.00 |
CHIX |
| 08:44:01 |
400 |
155.00 |
XLON |
| 08:44:01 |
180 |
155.00 |
Aquis |
| 08:44:03 |
44 |
155.00 |
Aquis |
| 08:44:03 |
17 |
155.00 |
Aquis |
| 08:46:12 |
400 |
155.00 |
XLON |
| 09:00:23 |
266 |
155.10 |
CHIX |
| 09:00:23 |
1512 |
155.10 |
CHIX |
| 09:01:20 |
1117 |
154.70 |
CHIX |
| 09:01:20 |
661 |
154.70 |
CHIX |
| 09:02:18 |
91 |
154.60 |
CHIX |
| 09:02:18 |
1687 |
154.60 |
CHIX |
| 09:14:49 |
22 |
154.50 |
CHIX |
| 09:19:48 |
133 |
154.50 |
CHIX |
| 09:19:48 |
223 |
154.50 |
CHIX |
| 09:19:48 |
1400 |
154.50 |
CHIX |
| 09:27:00 |
371 |
154.60 |
CHIX |
| 09:27:00 |
1407 |
154.60 |
CHIX |
| 09:49:47 |
1778 |
154.70 |
CHIX |
| 09:49:47 |
504 |
154.50 |
CHIX |
| 09:49:47 |
540 |
154.50 |
XLON |
| 09:49:48 |
180 |
154.50 |
Aquis |
| 09:49:48 |
180 |
154.50 |
BATE |
| 09:49:48 |
180 |
154.50 |
TRQX |
| 09:49:48 |
180 |
154.50 |
CHIX |
| 09:55:00 |
1700 |
154.60 |
CHIX |
| 09:55:00 |
78 |
154.60 |
CHIX |
| 10:15:26 |
20000 |
153.60 |
XLON |
| 10:35:08 |
360 |
153.40 |
CHIX |
| 10:35:08 |
640 |
153.40 |
XLON |
| 10:35:08 |
360 |
153.40 |
CHIX |
| 10:36:51 |
1778 |
153.80 |
CHIX |
| 10:36:52 |
1778 |
153.70 |
CHIX |
| 10:36:52 |
360 |
153.60 |
Aquis |
| 10:36:52 |
640 |
153.60 |
XLON |
| 10:36:52 |
460 |
153.60 |
TRQX |
| 10:36:54 |
1778 |
153.60 |
CHIX |
| 10:36:54 |
540 |
153.60 |
XLON |
| 10:41:50 |
1778 |
153.90 |
CHIX |
| 10:43:33 |
1778 |
153.90 |
CHIX |
| 10:46:00 |
380 |
153.80 |
CHIX |
| 10:46:00 |
1398 |
153.80 |
CHIX |
| 10:55:35 |
699 |
153.70 |
CHIX |
| 10:55:35 |
1079 |
153.70 |
CHIX |
| 10:55:35 |
357 |
153.60 |
CHIX |
| 10:55:35 |
3 |
153.60 |
CHIX |
| 10:55:35 |
640 |
153.60 |
XLON |
| 10:55:35 |
280 |
153.60 |
Aquis |
| 10:55:35 |
180 |
153.60 |
TRQX |
| 10:55:35 |
180 |
153.60 |
BATE |
| 10:55:35 |
180 |
153.60 |
CHIX |
| 10:55:35 |
180 |
153.60 |
XLON |
| 10:55:35 |
180 |
153.60 |
Aquis |
| 10:55:35 |
180 |
153.60 |
TRQX |
| 10:55:35 |
180 |
153.60 |
BATE |
| 10:55:35 |
180 |
153.60 |
CHIX |
| 11:00:00 |
1778 |
153.60 |
CHIX |
| 11:00:00 |
280 |
153.60 |
TRQX |
| 11:00:00 |
180 |
153.60 |
Aquis |
| 11:00:00 |
180 |
153.60 |
TRQX |
| 11:00:00 |
180 |
153.60 |
BATE |
| 11:00:00 |
180 |
153.60 |
CHIX |
| 11:00:00 |
280 |
153.60 |
XLON |
| 11:00:00 |
825 |
153.60 |
BATE |
| 11:00:00 |
175 |
153.60 |
BATE |
| 11:00:00 |
515 |
153.60 |
XLON |
| 11:00:00 |
485 |
153.60 |
XLON |
| 11:01:28 |
1778 |
153.60 |
CHIX |
| 11:01:28 |
1000 |
153.60 |
XLON |
| 11:13:45 |
340 |
153.60 |
CHIX |
| 11:13:45 |
180 |
153.60 |
BATE |
| 11:13:45 |
180 |
153.60 |
CHIX |
| 11:13:45 |
287 |
153.60 |
XLON |
| 11:13:45 |
173 |
153.60 |
XLON |
| 11:13:50 |
700 |
153.60 |
CHIX |
| 11:13:50 |
738 |
153.60 |
CHIX |
| 11:13:50 |
180 |
153.60 |
Aquis |
| 11:13:50 |
180 |
153.60 |
Aquis |
| 11:13:50 |
180 |
153.60 |
TRQX |
| 11:13:50 |
180 |
153.60 |
BATE |
| 11:13:50 |
180 |
153.60 |
CHIX |
| 11:13:50 |
280 |
153.60 |
XLON |
| 11:13:50 |
180 |
153.60 |
TRQX |
| 11:13:50 |
180 |
153.60 |
Aquis |
| 11:13:50 |
180 |
153.60 |
BATE |
| 11:13:50 |
180 |
153.60 |
CHIX |
| 11:13:50 |
280 |
153.60 |
XLON |
| 11:13:50 |
180 |
153.60 |
Aquis |
| 11:13:50 |
180 |
153.60 |
TRQX |
| 11:13:50 |
180 |
153.60 |
BATE |
| 11:13:50 |
180 |
153.60 |
CHIX |
| 11:13:50 |
280 |
153.60 |
XLON |
| 11:13:51 |
180 |
153.60 |
BATE |
| 11:13:51 |
280 |
153.60 |
XLON |
| 11:37:57 |
1778 |
153.90 |
CHIX |
| 11:48:03 |
280 |
153.90 |
XLON |
| 11:48:14 |
515 |
154.00 |
XLON |
| 11:48:14 |
700 |
153.90 |
CHIX |
| 11:48:30 |
1778 |
154.00 |
CHIX |
| 11:48:30 |
125 |
154.00 |
BATE |
| 11:48:30 |
360 |
154.00 |
XLON |
| 11:48:30 |
180 |
154.00 |
TRQX |
| 11:48:30 |
180 |
154.00 |
Aquis |
| 11:48:30 |
180 |
154.00 |
BATE |
| 11:48:30 |
180 |
154.00 |
CHIX |
| 12:02:02 |
1778 |
154.10 |
CHIX |
| 12:18:41 |
6 |
154.40 |
CHIX |
| 12:20:00 |
700 |
154.40 |
CHIX |
| 12:20:00 |
700 |
154.40 |
CHIX |
| 12:20:00 |
372 |
154.40 |
CHIX |
| 12:25:13 |
540 |
154.60 |
Aquis |
| 12:25:13 |
360 |
154.60 |
TRQX |
| 12:25:13 |
360 |
154.60 |
BATE |
| 12:25:13 |
360 |
154.60 |
CHIX |
| 12:25:13 |
3380 |
154.60 |
XLON |
| 12:25:13 |
540 |
154.60 |
TRQX |
| 12:25:13 |
540 |
154.60 |
BATE |
| 12:25:13 |
540 |
154.60 |
CHIX |
| 12:25:13 |
151 |
154.60 |
XLON |
| 12:25:13 |
3229 |
154.60 |
XLON |
| 12:25:13 |
540 |
154.60 |
TRQX |
| 12:25:13 |
540 |
154.60 |
BATE |
| 12:25:13 |
540 |
154.60 |
CHIX |
| 12:25:13 |
3380 |
154.60 |
XLON |
| 12:25:13 |
540 |
154.60 |
Aquis |
| 12:26:43 |
475 |
154.60 |
XLON |
| 12:30:12 |
365 |
154.60 |
CHIX |
| 12:30:12 |
360 |
154.60 |
CHIX |
| 12:30:12 |
680 |
154.60 |
Aquis |
| 12:30:12 |
725 |
154.60 |
XLON |
| 12:30:12 |
51 |
154.60 |
XLON |
| 12:30:12 |
93 |
154.60 |
BATE |
| 12:36:08 |
51 |
154.80 |
Aquis |
| 12:38:01 |
1778 |
154.80 |
CHIX |
| 12:38:01 |
225 |
154.80 |
XLON |
| 12:38:01 |
3015 |
154.80 |
XLON |
| 12:38:01 |
100 |
154.80 |
XLON |
| 12:38:02 |
100 |
154.80 |
XLON |
| 12:38:02 |
100 |
154.80 |
XLON |
| 12:38:02 |
100 |
154.80 |
XLON |
| 12:38:02 |
100 |
154.80 |
CHIX |
| 12:38:02 |
100 |
154.80 |
CHIX |
| 12:38:02 |
100 |
154.80 |
CHIX |
| 12:38:02 |
100 |
154.80 |
CHIX |
| 12:38:02 |
100 |
154.80 |
CHIX |
| 12:38:02 |
100 |
154.80 |
CHIX |
| 12:38:02 |
100 |
154.80 |
XLON |
| 12:38:03 |
100 |
154.80 |
XLON |
| 12:38:03 |
100 |
154.80 |
XLON |
| 12:38:03 |
100 |
154.80 |
XLON |
| 12:38:04 |
1644 |
154.80 |
CHIX |
| 12:38:04 |
134 |
154.80 |
CHIX |
| 12:38:06 |
100 |
154.80 |
XLON |
| 12:38:06 |
100 |
154.80 |
XLON |
| 12:38:06 |
100 |
154.80 |
XLON |
| 12:41:48 |
810 |
154.80 |
CHIX |
| 12:41:48 |
700 |
154.80 |
CHIX |
| 12:41:48 |
268 |
154.80 |
CHIX |
| 12:41:52 |
540 |
154.80 |
XLON |
| 12:41:53 |
6 |
154.80 |
CHIX |
| 12:41:55 |
1772 |
154.80 |
CHIX |
| 12:41:55 |
337 |
154.80 |
XLON |
| 12:41:55 |
877 |
154.80 |
XLON |
| 12:41:55 |
877 |
154.80 |
XLON |
| 12:41:55 |
88 |
154.80 |
XLON |
| 12:41:55 |
512 |
154.80 |
XLON |
| 12:41:55 |
277 |
154.80 |
XLON |
| 12:41:56 |
877 |
154.80 |
XLON |
| 12:41:56 |
645 |
154.80 |
XLON |
| 12:41:56 |
232 |
154.80 |
XLON |
| 12:41:56 |
877 |
154.80 |
XLON |
| 12:43:48 |
540 |
154.80 |
XLON |
| 12:44:31 |
11 |
154.80 |
XLON |
| 12:46:11 |
11 |
154.80 |
XLON |
| 12:48:06 |
1778 |
154.80 |
CHIX |
| 12:48:06 |
315 |
154.80 |
XLON |
| 12:48:07 |
877 |
154.80 |
XLON |
| 12:48:07 |
877 |
154.80 |
XLON |
| 12:48:07 |
877 |
154.80 |
XLON |
| 12:48:07 |
877 |
154.80 |
XLON |
| 12:48:07 |
877 |
154.80 |
XLON |
| 12:48:07 |
716 |
154.80 |
XLON |
| 12:48:07 |
161 |
154.80 |
XLON |
| 12:48:07 |
220 |
154.80 |
XLON |
| 12:48:07 |
657 |
154.80 |
XLON |
| 12:48:07 |
877 |
154.80 |
XLON |
| 12:49:30 |
122 |
154.80 |
XLON |
| 13:14:05 |
1778 |
154.80 |
CHIX |
| 13:14:05 |
180 |
154.80 |
BATE |
| 13:14:05 |
180 |
154.80 |
CHIX |
| 13:14:05 |
180 |
154.80 |
TRQX |
| 13:14:05 |
215 |
154.80 |
XLON |
| 13:14:05 |
180 |
154.80 |
Aquis |
| 13:14:05 |
697 |
154.80 |
XLON |
| 13:14:05 |
180 |
154.80 |
Aquis |
| 13:14:08 |
1778 |
154.80 |
CHIX |
| 13:14:08 |
360 |
154.80 |
XLON |
| 13:14:08 |
337 |
154.80 |
Aquis |
| 13:14:09 |
122 |
154.80 |
BATE |
| 13:30:19 |
331 |
154.80 |
CHIX |
| 13:30:19 |
29 |
154.80 |
Aquis |
| 13:30:19 |
337 |
154.80 |
XLON |
| 13:30:19 |
180 |
154.80 |
CHIX |
| 13:42:28 |
1447 |
154.80 |
CHIX |
| 13:42:28 |
209 |
154.80 |
CHIX |
| 13:42:28 |
877 |
154.80 |
XLON |
| 13:42:28 |
614 |
154.80 |
XLON |
| 13:42:28 |
263 |
154.80 |
XLON |
| 13:42:28 |
759 |
154.80 |
XLON |
| 13:42:28 |
118 |
154.80 |
XLON |
| 13:42:28 |
877 |
154.80 |
XLON |
| 13:42:28 |
398 |
154.80 |
XLON |
| 13:42:28 |
479 |
154.80 |
XLON |
| 13:42:28 |
839 |
154.80 |
XLON |
| 13:42:28 |
38 |
154.80 |
XLON |
| 13:42:29 |
180 |
154.80 |
Aquis |
| 13:42:29 |
180 |
154.80 |
TRQX |
| 13:42:29 |
180 |
154.80 |
CHIX |
| 13:42:29 |
337 |
154.80 |
XLON |
| 13:42:29 |
180 |
154.80 |
TRQX |
| 13:42:29 |
180 |
154.80 |
CHIX |
| 13:42:29 |
315 |
154.80 |
XLON |
| 13:42:29 |
202 |
154.80 |
XLON |
| 13:42:29 |
29 |
154.80 |
Aquis |
| 13:42:29 |
151 |
154.80 |
Aquis |
| 13:42:29 |
157 |
154.80 |
CHIX |
| 13:42:29 |
540 |
154.80 |
XLON |
| 13:42:29 |
180 |
154.80 |
Aquis |
| 13:42:29 |
157 |
154.80 |
CHIX |
| 13:42:29 |
540 |
154.80 |
XLON |
| 13:42:29 |
180 |
154.80 |
Aquis |
| 13:42:29 |
157 |
154.80 |
CHIX |
| 13:42:29 |
540 |
154.80 |
XLON |
| 13:42:29 |
337 |
154.80 |
CHIX |
| 13:42:29 |
180 |
154.80 |
BATE |
| 13:42:29 |
360 |
154.80 |
XLON |
| 13:42:29 |
180 |
154.80 |
BATE |
| 13:42:29 |
337 |
154.80 |
CHIX |
| 13:42:29 |
360 |
154.80 |
XLON |
| 13:42:29 |
180 |
154.80 |
Aquis |
| 13:42:29 |
180 |
154.80 |
BATE |
| 13:42:29 |
337 |
154.80 |
CHIX |
| 13:42:29 |
180 |
154.80 |
XLON |
| 13:42:29 |
180 |
154.80 |
Aquis |
| 13:42:29 |
157 |
154.80 |
CHIX |
| 13:42:29 |
540 |
154.80 |
XLON |
| 13:42:29 |
877 |
154.80 |
TRQX |
| 13:42:29 |
877 |
154.80 |
CHIX |
| 13:42:29 |
1778 |
154.60 |
CHIX |
| 13:42:30 |
199 |
154.80 |
XLON |
| 13:42:30 |
678 |
154.80 |
XLON |
| 13:42:30 |
855 |
154.80 |
XLON |
| 13:42:30 |
22 |
154.80 |
XLON |
| 13:42:30 |
157 |
154.80 |
CHIX |
| 13:42:30 |
540 |
154.80 |
XLON |
| 13:42:30 |
180 |
154.80 |
Aquis |
| 13:42:30 |
180 |
154.80 |
Aquis |
| 13:42:30 |
157 |
154.80 |
CHIX |
| 13:42:30 |
540 |
154.80 |
XLON |
| 13:42:30 |
877 |
154.70 |
XLON |
| 13:42:30 |
656 |
154.70 |
XLON |
| 13:42:30 |
221 |
154.70 |
XLON |
| 13:42:30 |
877 |
154.70 |
XLON |
| 13:42:30 |
60 |
154.70 |
XLON |
| 13:42:30 |
192 |
154.70 |
XLON |
| 13:42:30 |
187 |
154.70 |
XLON |
| 13:42:30 |
438 |
154.70 |
XLON |
| 13:42:30 |
877 |
154.70 |
XLON |
| 13:42:30 |
105 |
154.70 |
Aquis |
| 13:42:30 |
698 |
154.70 |
CHIX |
| 13:42:30 |
74 |
154.70 |
CHIX |
| 13:42:31 |
180 |
154.80 |
Aquis |
| 13:42:31 |
697 |
154.80 |
XLON |
| 13:42:31 |
877 |
154.80 |
XLON |
| 13:42:31 |
877 |
154.80 |
BATE |
| 13:42:31 |
877 |
154.80 |
XLON |
| 13:42:31 |
877 |
154.80 |
BATE |
| 13:42:31 |
656 |
154.80 |
XLON |
| 13:42:31 |
192 |
154.80 |
XLON |
| 13:42:31 |
29 |
154.80 |
XLON |
| 13:42:31 |
193 |
154.80 |
XLON |
| 13:42:31 |
610 |
154.80 |
XLON |
| 13:42:31 |
74 |
154.80 |
XLON |
| 13:42:31 |
292 |
154.80 |
BATE |
| 13:42:31 |
207 |
154.80 |
XLON |
| 13:42:31 |
200 |
154.80 |
XLON |
| 13:42:31 |
178 |
154.80 |
XLON |
| 13:42:31 |
148 |
154.80 |
XLON |
| 13:42:31 |
139 |
154.80 |
XLON |
| 13:42:31 |
590 |
154.80 |
XLON |
| 13:42:31 |
114 |
154.80 |
BATE |
| 13:42:32 |
28 |
154.80 |
BATE |
| 13:42:32 |
9 |
154.80 |
BATE |
| 13:42:32 |
10 |
154.80 |
BATE |
| 13:42:32 |
24 |
154.80 |
BATE |
| 13:42:32 |
16 |
154.80 |
BATE |
| 13:42:32 |
17 |
154.80 |
BATE |
| 13:42:32 |
24 |
154.80 |
BATE |
| 13:42:32 |
17 |
154.80 |
BATE |
| 13:42:32 |
438 |
154.80 |
XLON |
| 13:42:32 |
180 |
154.80 |
Aquis |
| 13:42:32 |
180 |
154.80 |
Aquis |
| 13:42:32 |
157 |
154.80 |
CHIX |
| 13:42:32 |
540 |
154.80 |
XLON |
| 13:42:32 |
180 |
154.80 |
Aquis |
| 13:42:32 |
157 |
154.80 |
CHIX |
| 13:42:32 |
540 |
154.80 |
XLON |
| 13:42:32 |
180 |
154.80 |
Aquis |
| 13:42:32 |
157 |
154.80 |
CHIX |
| 13:42:32 |
540 |
154.80 |
XLON |
| 13:42:32 |
180 |
154.80 |
Aquis |
| 13:42:32 |
157 |
154.80 |
CHIX |
| 13:42:32 |
540 |
154.80 |
XLON |
| 13:42:32 |
157 |
154.80 |
CHIX |
| 13:42:32 |
180 |
154.80 |
Aquis |
| 13:42:32 |
254 |
154.80 |
XLON |
| 13:42:32 |
286 |
154.80 |
XLON |
| 13:42:32 |
540 |
154.80 |
XLON |
| 13:42:33 |
1778 |
154.80 |
CHIX |
| 13:42:33 |
157 |
154.80 |
CHIX |
| 13:42:33 |
180 |
154.80 |
Aquis |
| 13:42:33 |
180 |
154.80 |
Aquis |
| 13:42:33 |
697 |
154.80 |
XLON |
| 13:42:33 |
180 |
154.80 |
Aquis |
| 13:42:33 |
697 |
154.80 |
XLON |
| 13:42:33 |
180 |
154.80 |
Aquis |
| 13:42:33 |
697 |
154.80 |
XLON |
| 13:42:34 |
157 |
154.80 |
CHIX |
| 13:42:34 |
337 |
154.80 |
XLON |
| 13:42:34 |
203 |
154.80 |
XLON |
| 13:42:34 |
180 |
154.80 |
Aquis |
| 13:42:34 |
180 |
154.80 |
Aquis |
| 13:42:34 |
157 |
154.80 |
XLON |
| 13:42:34 |
157 |
154.80 |
CHIX |
| 13:42:34 |
383 |
154.80 |
XLON |
| 13:42:34 |
629 |
154.80 |
XLON |
| 13:42:34 |
1778 |
154.30 |
CHIX |
| 13:42:37 |
1778 |
154.10 |
CHIX |
| 13:42:39 |
82 |
154.00 |
CHIX |
| 13:42:39 |
1696 |
154.00 |
CHIX |
| 13:42:49 |
1180 |
153.90 |
CHIX |
| 13:42:49 |
598 |
153.90 |
CHIX |
| 13:44:39 |
700 |
153.70 |
CHIX |
| 13:44:39 |
1078 |
153.70 |
CHIX |
| 13:47:09 |
420 |
153.50 |
CHIX |
| 13:47:09 |
1358 |
153.50 |
CHIX |
| 14:01:23 |
463 |
153.50 |
TRQX |
| 14:01:23 |
540 |
153.50 |
CHIX |
| 14:01:23 |
130 |
153.50 |
TRQX |
| 14:01:23 |
540 |
153.50 |
BATE |
| 14:01:23 |
41 |
153.50 |
TRQX |
| 14:01:23 |
46 |
153.50 |
TRQX |
| 14:01:23 |
487 |
153.50 |
XLON |
| 14:01:23 |
700 |
153.50 |
XLON |
| 14:01:23 |
700 |
153.50 |
XLON |
| 14:01:23 |
1353 |
153.50 |
XLON |
| 14:01:23 |
298 |
153.50 |
CHIX |
| 14:01:23 |
3240 |
153.50 |
XLON |
| 14:01:35 |
1778 |
153.60 |
CHIX |
| 14:01:35 |
680 |
153.60 |
CHIX |
| 14:01:35 |
540 |
153.60 |
BATE |
| 14:01:35 |
540 |
153.60 |
TRQX |
| 14:01:35 |
3240 |
153.60 |
XLON |
| 14:01:35 |
540 |
153.60 |
Aquis |
| 14:01:35 |
104 |
153.60 |
TRQX |
| 14:01:35 |
256 |
153.60 |
TRQX |
| 14:01:35 |
360 |
153.60 |
BATE |
| 14:01:35 |
211 |
153.60 |
CHIX |
| 14:01:35 |
289 |
153.60 |
CHIX |
| 14:01:35 |
3097 |
153.60 |
XLON |
| 14:01:35 |
143 |
153.60 |
XLON |
| 14:02:56 |
276 |
153.60 |
BATE |
| 14:02:56 |
264 |
153.60 |
BATE |
| 14:02:56 |
680 |
153.60 |
CHIX |
| 14:02:56 |
159 |
153.60 |
TRQX |
| 14:02:56 |
700 |
153.60 |
XLON |
| 14:02:56 |
700 |
153.60 |
XLON |
| 14:02:56 |
700 |
153.60 |
XLON |
| 14:02:56 |
750 |
153.60 |
XLON |
| 14:02:56 |
390 |
153.60 |
XLON |
| 14:02:56 |
381 |
153.60 |
TRQX |
| 14:02:56 |
456 |
153.60 |
CHIX |
| 14:02:56 |
516 |
153.60 |
CHIX |
| 14:02:56 |
806 |
153.60 |
CHIX |
| 14:02:57 |
540 |
153.60 |
Aquis |
| 14:02:57 |
360 |
153.60 |
TRQX |
| 14:02:57 |
500 |
153.60 |
BATE |
| 14:02:57 |
360 |
153.60 |
CHIX |
| 14:02:57 |
3240 |
153.60 |
XLON |
| 14:02:57 |
1800 |
153.60 |
XLON |
| 14:02:57 |
823 |
153.60 |
XLON |
| 14:02:57 |
515 |
153.60 |
XLON |
| 14:02:57 |
218 |
153.60 |
XLON |
| 14:02:57 |
197 |
153.60 |
XLON |
| 14:02:57 |
1155 |
153.60 |
XLON |
| 14:02:57 |
292 |
153.60 |
XLON |
| 14:02:57 |
160 |
153.60 |
CHIX |
| 14:02:57 |
2046 |
153.60 |
CHIX |
| 14:02:57 |
139 |
153.60 |
BATE |
| 14:02:57 |
495 |
153.60 |
BATE |
| 14:02:57 |
180 |
153.60 |
CHIX |
| 14:02:57 |
1775 |
153.60 |
XLON |
| 14:02:57 |
25 |
153.60 |
XLON |
| 14:02:57 |
180 |
153.60 |
TRQX |
| 14:02:57 |
360 |
153.60 |
TRQX |
| 14:03:01 |
843 |
153.60 |
CHIX |
| 14:03:01 |
935 |
153.60 |
CHIX |
| 14:03:01 |
360 |
153.60 |
CHIX |
| 14:03:01 |
500 |
153.60 |
TRQX |
| 14:03:01 |
512 |
153.60 |
XLON |
| 14:03:01 |
876 |
153.60 |
XLON |
| 14:03:01 |
440 |
153.60 |
XLON |
| 14:03:01 |
540 |
153.60 |
Aquis |
| 14:03:01 |
360 |
153.60 |
BATE |
| 14:03:01 |
1052 |
153.60 |
XLON |
| 14:03:01 |
680 |
153.60 |
Aquis |
| 14:03:01 |
360 |
153.60 |
TRQX |
| 14:03:01 |
360 |
153.60 |
BATE |
| 14:03:01 |
360 |
153.60 |
CHIX |
| 14:03:02 |
3240 |
153.60 |
XLON |
| 14:03:02 |
2000 |
153.60 |
XLON |
| 14:03:02 |
641 |
153.60 |
XLON |
| 14:03:02 |
205 |
153.60 |
XLON |
| 14:03:02 |
192 |
153.60 |
XLON |
| 14:03:02 |
398 |
153.60 |
XLON |
| 14:03:02 |
190 |
153.60 |
TRQX |
| 14:03:02 |
68 |
153.60 |
TRQX |
| 14:03:02 |
109 |
153.60 |
TRQX |
| 14:03:02 |
219 |
153.60 |
Aquis |
| 14:03:02 |
162 |
153.60 |
CHIX |
| 14:03:02 |
365 |
153.60 |
CHIX |
| 14:03:02 |
222 |
153.60 |
XLON |
| 14:03:02 |
515 |
153.60 |
XLON |
| 14:03:02 |
190 |
153.60 |
XLON |
| 14:03:02 |
260 |
153.60 |
BATE |
| 14:03:02 |
180 |
153.60 |
CHIX |
| 14:03:02 |
540 |
153.60 |
Aquis |
| 14:03:02 |
596 |
153.60 |
XLON |
| 14:03:02 |
111 |
153.60 |
XLON |
| 14:03:02 |
858 |
153.60 |
XLON |
| 14:03:02 |
146 |
153.60 |
XLON |
| 14:03:02 |
89 |
153.60 |
XLON |
| 14:03:02 |
180 |
153.60 |
TRQX |
| 14:03:02 |
360 |
153.60 |
TRQX |
| 14:03:02 |
360 |
153.60 |
CHIX |
| 14:03:02 |
595 |
153.60 |
Aquis |
| 14:03:02 |
360 |
153.60 |
BATE |
| 14:03:02 |
150 |
153.60 |
XLON |
| 14:03:02 |
3090 |
153.60 |
XLON |
| 14:03:02 |
85 |
153.60 |
Aquis |
| 14:03:02 |
3240 |
153.60 |
XLON |
| 14:03:02 |
640 |
153.50 |
XLON |
| 14:03:02 |
191 |
153.50 |
XLON |
| 14:03:02 |
218 |
153.50 |
XLON |
| 14:03:02 |
515 |
153.50 |
XLON |
| 14:03:03 |
382 |
153.60 |
Aquis |
| 14:03:03 |
360 |
153.60 |
BATE |
| 14:03:03 |
298 |
153.60 |
Aquis |
| 14:03:03 |
360 |
153.60 |
TRQX |
| 14:03:03 |
360 |
153.60 |
CHIX |
| 14:03:03 |
680 |
153.60 |
Aquis |
| 14:03:07 |
856 |
153.60 |
CHIX |
| 14:03:07 |
360 |
153.60 |
CHIX |
| 14:03:07 |
922 |
153.60 |
CHIX |
| 14:03:07 |
540 |
153.60 |
Aquis |
| 14:03:07 |
360 |
153.60 |
TRQX |
| 14:03:07 |
360 |
153.60 |
BATE |
| 14:03:07 |
2700 |
153.60 |
XLON |
| 14:03:07 |
540 |
153.60 |
Aquis |
| 14:03:07 |
360 |
153.60 |
CHIX |
| 14:03:07 |
500 |
153.60 |
BATE |
| 14:03:07 |
1220 |
153.60 |
XLON |
| 14:03:07 |
2020 |
153.60 |
XLON |
| 14:03:08 |
256 |
153.60 |
TRQX |
| 14:03:08 |
104 |
153.60 |
TRQX |
| 14:03:08 |
3240 |
153.60 |
XLON |
| 14:03:08 |
360 |
153.60 |
TRQX |
| 14:03:08 |
360 |
153.60 |
BATE |
| 14:03:08 |
647 |
153.60 |
Aquis |
| 14:03:08 |
33 |
153.60 |
Aquis |
| 14:03:08 |
360 |
153.60 |
CHIX |
| 14:03:09 |
1313 |
153.60 |
CHIX |
| 14:03:09 |
360 |
153.60 |
CHIX |
| 14:03:09 |
465 |
153.60 |
CHIX |
| 14:03:09 |
1320 |
153.60 |
XLON |
| 14:03:09 |
244 |
153.60 |
XLON |
| 14:03:09 |
680 |
153.60 |
Aquis |
| 14:03:09 |
360 |
153.60 |
BATE |
| 14:03:09 |
1676 |
153.60 |
XLON |
| 14:03:11 |
1196 |
153.60 |
CHIX |
| 14:03:11 |
582 |
153.60 |
CHIX |
| 14:03:11 |
360 |
153.60 |
TRQX |
| 14:03:11 |
864 |
153.60 |
TRQX |
| 14:03:12 |
360 |
153.60 |
CHIX |
| 14:03:12 |
360 |
153.60 |
TRQX |
| 14:03:12 |
360 |
153.60 |
BATE |
| 14:03:12 |
536 |
153.60 |
Aquis |
| 14:03:12 |
2520 |
153.60 |
XLON |
| 14:03:20 |
1095 |
153.60 |
CHIX |
| 14:03:20 |
360 |
153.60 |
CHIX |
| 14:03:26 |
683 |
153.60 |
CHIX |
| 14:03:26 |
360 |
153.60 |
BATE |
| 14:03:26 |
173 |
153.60 |
CHIX |
| 14:03:28 |
524 |
153.60 |
XLON |
| 14:03:32 |
1041 |
153.60 |
CHIX |
| 14:03:32 |
327 |
153.60 |
CHIX |
| 14:04:23 |
51 |
153.60 |
XLON |
| 14:04:32 |
737 |
153.60 |
CHIX |
| 14:04:32 |
479 |
153.60 |
CHIX |
| 14:04:32 |
320 |
153.60 |
BATE |
| 14:04:32 |
101 |
153.60 |
CHIX |
| 14:04:32 |
2305 |
153.60 |
XLON |
| 14:04:32 |
627 |
153.60 |
XLON |
| 14:04:32 |
1704 |
153.60 |
XLON |
| 14:13:29 |
700 |
153.40 |
CHIX |
| 14:13:29 |
1078 |
153.40 |
CHIX |
| 14:14:00 |
1778 |
153.20 |
CHIX |
| 14:20:37 |
1229 |
153.10 |
CHIX |
| 14:20:37 |
549 |
153.10 |
CHIX |
| 14:41:25 |
1778 |
153.20 |
CHIX |
| 14:43:48 |
1161 |
153.00 |
CHIX |
| 14:43:48 |
617 |
153.00 |
CHIX |
| 14:48:48 |
1778 |
152.90 |
CHIX |
| 14:55:09 |
400 |
152.60 |
CHIX |
| 14:57:41 |
1316 |
152.60 |
CHIX |
| 14:57:41 |
51 |
152.60 |
CHIX |
| 15:03:07 |
14 |
152.70 |
CHIX |
| 15:03:07 |
1764 |
152.70 |
CHIX |
| 15:27:05 |
1070 |
152.90 |
CHIX |
| 15:27:05 |
708 |
152.90 |
CHIX |
| 15:31:44 |
590 |
153.00 |
BATE |
| 15:31:44 |
697 |
153.00 |
CHIX |
| 15:31:44 |
8 |
153.00 |
CHIX |
| 15:31:44 |
398 |
153.00 |
CHIX |
| 15:31:44 |
57 |
153.00 |
CHIX |
| 15:31:44 |
453 |
153.00 |
CHIX |
| 15:31:44 |
94 |
153.00 |
CHIX |
| 15:31:44 |
232 |
153.00 |
CHIX |
| 15:31:59 |
24 |
153.40 |
Aquis |
| 15:32:12 |
1778 |
153.40 |
CHIX |
| 15:32:12 |
720 |
153.40 |
TRQX |
| 15:32:12 |
836 |
153.40 |
CHIX |
| 15:32:12 |
3420 |
153.40 |
XLON |
| 15:32:12 |
703 |
153.40 |
TRQX |
| 15:32:12 |
703 |
153.40 |
Aquis |
| 15:32:12 |
602 |
153.40 |
BATE |
| 15:32:12 |
405 |
153.40 |
XLON |
| 15:32:12 |
221 |
153.40 |
XLON |
| 15:36:30 |
1778 |
153.70 |
CHIX |
| 15:37:20 |
540 |
153.80 |
Aquis |
| 15:37:20 |
360 |
153.80 |
TRQX |
| 15:37:20 |
500 |
153.80 |
BATE |
| 15:37:20 |
360 |
153.80 |
CHIX |
| 15:37:20 |
1452 |
153.80 |
XLON |
| 15:37:20 |
1788 |
153.80 |
XLON |
| 15:37:20 |
540 |
153.80 |
Aquis |
| 15:37:20 |
360 |
153.80 |
TRQX |
| 15:37:20 |
360 |
153.80 |
BATE |
| 15:37:20 |
500 |
153.80 |
CHIX |
| 15:37:20 |
1400 |
153.80 |
XLON |
| 15:37:20 |
317 |
153.80 |
XLON |
| 15:37:20 |
1523 |
153.80 |
XLON |
| 15:37:20 |
540 |
153.80 |
Aquis |
| 15:37:20 |
360 |
153.80 |
TRQX |
| 15:37:20 |
360 |
153.80 |
BATE |
| 15:37:20 |
328 |
153.80 |
CHIX |
| 15:37:20 |
172 |
153.80 |
CHIX |
| 15:37:20 |
700 |
153.80 |
XLON |
| 15:37:20 |
2540 |
153.80 |
XLON |
| 15:37:21 |
540 |
153.80 |
Aquis |
| 15:37:21 |
360 |
153.80 |
TRQX |
| 15:37:21 |
360 |
153.80 |
BATE |
| 15:37:21 |
500 |
153.80 |
CHIX |
| 15:37:23 |
1029 |
153.80 |
CHIX |
| 15:37:23 |
749 |
153.80 |
CHIX |
| 15:37:23 |
1210 |
153.80 |
XLON |
| 15:37:23 |
2030 |
153.80 |
XLON |
| 15:37:23 |
701 |
153.80 |
TRQX |
| 15:37:23 |
26 |
153.80 |
TRQX |
| 15:37:23 |
151 |
153.80 |
CHIX |
| 15:37:23 |
188 |
153.80 |
XLON |
| 15:37:23 |
540 |
153.80 |
BATE |
| 15:37:25 |
1612 |
153.80 |
XLON |
| 15:37:25 |
908 |
153.80 |
XLON |
| 15:37:25 |
927 |
153.80 |
CHIX |
| 15:37:25 |
13 |
153.80 |
CHIX |
| 15:37:25 |
838 |
153.80 |
CHIX |
| 15:37:25 |
514 |
153.80 |
CHIX |
| 15:37:25 |
360 |
153.80 |
TRQX |
| 15:37:25 |
360 |
153.80 |
BATE |
| 15:37:25 |
540 |
153.80 |
Aquis |
| 15:37:25 |
517 |
153.80 |
CHIX |
| 15:37:38 |
607 |
153.80 |
CHIX |
| 15:37:38 |
501 |
153.80 |
XLON |
| 15:37:38 |
2019 |
153.80 |
XLON |
| 15:37:45 |
1171 |
153.80 |
CHIX |
| 15:37:45 |
900 |
153.80 |
XLON |
| 15:37:47 |
997 |
153.60 |
CHIX |
| 15:37:47 |
781 |
153.60 |
CHIX |
| 15:38:51 |
545 |
153.30 |
CHIX |
| 15:38:51 |
911 |
153.30 |
CHIX |
| 15:39:55 |
180 |
153.40 |
Aquis |
| 15:39:55 |
180 |
153.40 |
TRQX |
| 15:39:55 |
180 |
153.40 |
BATE |
| 15:39:55 |
200 |
153.40 |
CHIX |
| 15:39:55 |
51 |
153.40 |
XLON |
| 15:39:55 |
360 |
153.40 |
XLON |
| 15:41:42 |
51 |
153.40 |
XLON |
| 15:41:42 |
258 |
153.40 |
CHIX |
| 15:41:42 |
481 |
153.40 |
XLON |
| 15:41:42 |
180 |
153.40 |
CHIX |
| 15:43:31 |
676 |
153.40 |
CHIX |
| 15:43:31 |
137 |
153.40 |
CHIX |
| 15:43:31 |
844 |
153.40 |
CHIX |
| 15:43:31 |
180 |
153.40 |
Aquis |
| 15:43:31 |
180 |
153.40 |
TRQX |
| 15:43:31 |
180 |
153.40 |
BATE |
| 15:43:31 |
200 |
153.40 |
CHIX |
| 15:43:31 |
76 |
153.40 |
XLON |
| 15:43:31 |
2 |
153.40 |
XLON |
| 15:43:31 |
49 |
153.40 |
XLON |
| 15:43:31 |
2 |
153.40 |
XLON |
| 15:47:43 |
1778 |
153.50 |
CHIX |
| 15:50:11 |
51 |
153.50 |
Aquis |
| 15:51:27 |
540 |
153.60 |
Aquis |
| 15:51:27 |
360 |
153.60 |
TRQX |
| 15:51:27 |
360 |
153.60 |
BATE |
| 15:51:27 |
500 |
153.60 |
CHIX |
| 15:51:27 |
801 |
153.60 |
XLON |
| 15:51:27 |
700 |
153.60 |
XLON |
| 15:51:27 |
700 |
153.60 |
XLON |
| 15:51:27 |
242 |
153.60 |
XLON |
| 15:51:27 |
18 |
153.60 |
XLON |
| 15:51:27 |
8 |
153.60 |
XLON |
| 15:51:27 |
700 |
153.60 |
XLON |
| 15:51:27 |
71 |
153.60 |
XLON |
| 15:51:27 |
313 |
153.60 |
BATE |
| 15:56:59 |
1005 |
153.60 |
CHIX |
| 15:56:59 |
717 |
153.60 |
CHIX |
| 15:56:59 |
587 |
153.60 |
BATE |
| 15:56:59 |
143 |
153.60 |
CHIX |
| 15:56:59 |
1735 |
153.60 |
XLON |
| 15:56:59 |
1089 |
153.60 |
XLON |
| 15:57:04 |
465 |
153.60 |
CHIX |
| 15:57:09 |
307 |
153.60 |
CHIX |
| 15:57:17 |
1 |
153.60 |
CHIX |
| 15:57:17 |
19 |
153.60 |
BATE |
| 15:57:17 |
180 |
153.60 |
CHIX |
| 15:57:17 |
59 |
153.60 |
BATE |
| 15:57:17 |
84 |
153.60 |
BATE |
| 15:57:41 |
251 |
153.60 |
CHIX |
| 15:57:53 |
32 |
153.60 |
CHIX |
| 15:59:07 |
500 |
153.70 |
XLON |
| 15:59:07 |
500 |
153.70 |
CHIX |
| 15:59:07 |
1495 |
153.60 |
CHIX |
| 15:59:08 |
11 |
153.70 |
CHIX |
| 15:59:08 |
362 |
153.70 |
CHIX |
| 15:59:08 |
127 |
153.70 |
CHIX |
| 15:59:08 |
479 |
153.70 |
CHIX |
| 15:59:08 |
15 |
153.70 |
CHIX |
| 15:59:08 |
6 |
153.70 |
CHIX |
| 15:59:08 |
147 |
153.70 |
CHIX |
| 15:59:08 |
96 |
153.70 |
CHIX |
| 15:59:08 |
163 |
153.70 |
CHIX |
| 15:59:08 |
94 |
153.70 |
CHIX |
| 15:59:08 |
500 |
153.70 |
Aquis |
| 15:59:08 |
500 |
153.70 |
CHIX |
| 15:59:08 |
500 |
153.70 |
CHIX |
| 15:59:08 |
500 |
153.70 |
CHIX |
| 15:59:08 |
500 |
153.70 |
XLON |
| 15:59:08 |
500 |
153.70 |
Aquis |
| 15:59:08 |
500 |
153.70 |
CHIX |
| 15:59:08 |
229 |
153.70 |
XLON |
| 15:59:08 |
162 |
153.70 |
XLON |
| 15:59:08 |
109 |
153.70 |
XLON |
| 15:59:09 |
500 |
153.70 |
Aquis |
| 15:59:09 |
500 |
153.70 |
CHIX |
| 15:59:09 |
407 |
153.70 |
XLON |
| 15:59:09 |
93 |
153.70 |
XLON |
| 15:59:09 |
6 |
153.70 |
BATE |
| 15:59:09 |
4 |
153.70 |
BATE |
| 15:59:09 |
115 |
153.70 |
BATE |
| 15:59:09 |
375 |
153.70 |
BATE |
| 15:59:09 |
500 |
153.70 |
Aquis |
| 15:59:09 |
92 |
153.70 |
XLON |
| 15:59:09 |
226 |
153.70 |
XLON |
| 15:59:09 |
182 |
153.70 |
XLON |
| 15:59:09 |
180 |
153.70 |
BATE |
| 15:59:09 |
205 |
153.70 |
CHIX |
| 15:59:09 |
115 |
153.70 |
CHIX |
| 15:59:09 |
57 |
153.70 |
BATE |
| 15:59:09 |
31 |
153.70 |
BATE |
| 15:59:09 |
186 |
153.70 |
CHIX |
| 15:59:09 |
173 |
153.70 |
CHIX |
| 15:59:09 |
53 |
153.70 |
XLON |
| 15:59:09 |
3 |
153.70 |
TRQX |
| 15:59:09 |
4 |
153.70 |
TRQX |
| 15:59:09 |
54 |
153.70 |
BATE |
| 15:59:09 |
54 |
153.70 |
BATE |
| 15:59:09 |
13 |
153.70 |
CHIX |
| 15:59:09 |
18 |
153.70 |
CHIX |
| 15:59:09 |
262 |
153.70 |
XLON |
| 15:59:53 |
337 |
153.70 |
CHIX |
| 15:59:53 |
596 |
153.70 |
CHIX |
| 15:59:53 |
575 |
153.70 |
XLON |
| 16:00:23 |
656 |
153.70 |
XLON |
| 16:02:00 |
700 |
153.70 |
CHIX |
| 16:02:00 |
145 |
153.70 |
CHIX |
| 16:02:00 |
2286 |
153.70 |
CHIX |
| 16:02:00 |
161 |
153.70 |
XLON |
| 16:02:00 |
1212 |
153.70 |
XLON |
| 16:02:00 |
1356 |
153.70 |
XLON |
| 16:03:58 |
180 |
153.60 |
TRQX |
| 16:03:58 |
180 |
153.60 |
Aquis |
| 16:03:58 |
180 |
153.60 |
BATE |
| 16:03:58 |
200 |
153.60 |
CHIX |
| 16:03:58 |
773 |
153.60 |
XLON |
| 16:03:58 |
481 |
153.60 |
XLON |
| 16:03:58 |
6 |
153.60 |
XLON |
| 16:03:58 |
180 |
153.60 |
Aquis |
| 16:03:58 |
180 |
153.60 |
BATE |
| 16:03:58 |
180 |
153.60 |
CHIX |
| 16:03:58 |
180 |
153.60 |
TRQX |
| 16:04:00 |
1280 |
153.60 |
XLON |
| 16:04:00 |
180 |
153.60 |
Aquis |
| 16:04:48 |
200 |
153.60 |
Aquis |
| 16:04:48 |
180 |
153.60 |
CHIX |
| 16:04:48 |
180 |
153.60 |
BATE |
| 16:04:48 |
1080 |
153.60 |
XLON |
| 16:04:48 |
180 |
153.60 |
TRQX |
| 16:04:48 |
89 |
153.60 |
Aquis |
| 16:04:48 |
142 |
153.60 |
TRQX |
| 16:04:48 |
38 |
153.60 |
TRQX |
| 16:04:48 |
180 |
153.60 |
BATE |
| 16:04:48 |
180 |
153.60 |
CHIX |
| 16:04:48 |
890 |
153.60 |
XLON |
| 16:04:48 |
390 |
153.60 |
XLON |
| 16:04:48 |
91 |
153.60 |
XLON |
| 16:04:48 |
90 |
153.60 |
TRQX |
| 16:04:48 |
501 |
153.60 |
XLON |
| 16:04:48 |
193 |
153.60 |
XLON |
| 16:04:48 |
77 |
153.60 |
TRQX |
| 16:04:48 |
13 |
153.60 |
TRQX |
| 16:04:48 |
13 |
153.60 |
TRQX |
| 16:04:48 |
20 |
153.60 |
BATE |
| 16:04:48 |
69 |
153.60 |
CHIX |
| 16:04:48 |
53 |
153.60 |
CHIX |
| 16:04:48 |
44 |
153.60 |
CHIX |
| 16:04:48 |
207 |
153.60 |
XLON |
| 16:07:00 |
180 |
153.60 |
Aquis |
| 16:07:00 |
180 |
153.60 |
BATE |
| 16:07:00 |
360 |
153.60 |
XLON |
| 16:07:00 |
180 |
153.60 |
TRQX |
| 16:07:00 |
180 |
153.60 |
Aquis |
| 16:07:00 |
180 |
153.60 |
BATE |
| 16:07:00 |
200 |
153.60 |
CHIX |
| 16:07:07 |
481 |
153.60 |
XLON |
| 16:08:03 |
180 |
153.60 |
TRQX |
| 16:08:03 |
51 |
153.60 |
XLON |
| 16:08:03 |
548 |
153.60 |
XLON |
| 16:09:03 |
180 |
153.60 |
TRQX |
| 16:09:03 |
180 |
153.60 |
CHIX |
| 16:09:03 |
438 |
153.60 |
XLON |
| 16:09:03 |
842 |
153.60 |
XLON |
| 16:09:03 |
360 |
153.60 |
XLON |
| 16:09:04 |
1240 |
153.60 |
XLON |
| 16:09:04 |
760 |
153.60 |
XLON |
| 16:09:04 |
1300 |
153.60 |
TRQX |
| 16:09:04 |
65 |
153.60 |
TRQX |
| 16:09:04 |
635 |
153.60 |
XLON |
| 16:09:04 |
729 |
153.60 |
XLON |
| 16:09:14 |
551 |
153.60 |
XLON |
| 16:12:12 |
720 |
153.60 |
XLON |
| 16:13:41 |
1260 |
153.60 |
XLON |
| 16:13:45 |
462 |
153.60 |
XLON |
| 16:13:45 |
38 |
153.60 |
XLON |
| 16:13:49 |
100 |
153.60 |
XLON |
| 16:13:50 |
58 |
153.60 |
XLON |
| 16:13:50 |
1 |
153.60 |
XLON |
| 16:13:54 |
41 |
153.60 |
XLON |
| 16:13:54 |
100 |
153.60 |
XLON |
| 16:13:55 |
100 |
153.60 |
XLON |
| 16:14:31 |
100 |
153.60 |
XLON |
| 16:14:34 |
100 |
153.60 |
XLON |
| 16:14:35 |
100 |
153.60 |
XLON |
| 16:15:02 |
100 |
153.60 |
XLON |
| 16:15:02 |
100 |
153.60 |
XLON |
| 16:15:11 |
100 |
153.60 |
XLON |
| 16:15:12 |
7 |
153.60 |
XLON |
| 16:15:12 |
93 |
153.60 |
XLON |
| 16:15:39 |
38 |
153.60 |
XLON |
| 16:15:39 |
13 |
153.60 |
XLON |
| 16:15:39 |
49 |
153.60 |
XLON |
| 16:15:59 |
100 |
153.60 |
XLON |
| 16:16:46 |
1563 |
153.60 |
TRQX |
| 16:16:46 |
957 |
153.60 |
TRQX |
| 16:16:46 |
2700 |
153.60 |
Aquis |
| 16:16:46 |
706 |
153.60 |
CHIX |
| 16:16:46 |
2520 |
153.60 |
BATE |
| 16:16:46 |
1842 |
153.60 |
CHIX |
| 16:16:47 |
1521 |
153.60 |
XLON |
| 16:16:51 |
482 |
153.60 |
XLON |
| 16:16:51 |
4128 |
153.60 |
XLON |
| 16:16:51 |
484 |
153.60 |
XLON |
| 16:17:17 |
2471 |
153.60 |
XLON |
| 16:17:17 |
450 |
153.60 |
XLON |
| 16:17:56 |
437 |
153.60 |
XLON |
| 16:20:04 |
441 |
153.60 |
XLON |
| 16:20:17 |
169 |
153.60 |
XLON |
| 16:21:47 |
185 |
153.60 |
XLON |
| 16:21:47 |
3677 |
153.60 |
XLON |
| 16:22:02 |
4 |
153.60 |
TRQX |
| 16:22:03 |
113 |
153.60 |
XLON |
| 16:22:04 |
936 |
153.60 |
XLON |
| 16:22:36 |
700 |
153.60 |
TRQX |
| 16:22:36 |
864 |
153.60 |
TRQX |
| 16:22:36 |
700 |
153.60 |
TRQX |
| 16:22:36 |
706 |
153.60 |
XLON |
| 16:22:36 |
252 |
153.60 |
XLON |
