t
| Date | 25 Jun 2024 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202406250200PR_NEWS_UKDISCLO_0015.html |
Disseminated via PRN on 25 June 2024
PR Newswire
LONDON, United Kingdom, June 25
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 |
24 June 2024 |
| Number of ordinary shares purchased |
232,049 |
| Weighted average price paid (p) |
155.60 |
| Highest price paid (p) |
158.70 |
| Lowest price paid (p) |
152.90 |
Following the above purchase, FirstGroup holds 127,884,189 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 622,810,826. 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 24 June 2024 is 622,810,826. 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 |
155.30 |
77,142 |
| BATE |
155.43 |
15,178 |
| CHIX |
155.80 |
123,140 |
| TRQX |
155.97 |
6,651 |
| Aquis |
155.80 |
9,938 |
Individual transactions:
| Transaction Time |
Volume |
Price (GBp) |
Platform |
| 08:09:27 |
616 |
153.00 |
CHIX |
| 08:09:27 |
605 |
153.00 |
CHIX |
| 08:09:27 |
499 |
153.00 |
CHIX |
| 08:09:27 |
611 |
153.00 |
CHIX |
| 08:09:27 |
890 |
153.00 |
XLON |
| 08:09:27 |
534 |
153.00 |
BATE |
| 08:09:27 |
220 |
153.00 |
CHIX |
| 08:09:27 |
1246 |
153.00 |
XLON |
| 08:09:27 |
534 |
153.00 |
BATE |
| 08:09:27 |
220 |
153.00 |
CHIX |
| 08:09:27 |
1246 |
153.00 |
XLON |
| 08:09:27 |
132 |
152.90 |
BATE |
| 08:09:27 |
128 |
152.90 |
XLON |
| 08:09:27 |
519 |
152.90 |
XLON |
| 08:09:28 |
1784 |
153.00 |
CHIX |
| 08:09:28 |
220 |
153.00 |
CHIX |
| 08:09:28 |
534 |
153.00 |
BATE |
| 08:09:28 |
1246 |
153.00 |
XLON |
| 08:09:30 |
700 |
153.00 |
CHIX |
| 08:09:30 |
178 |
153.00 |
BATE |
| 08:09:30 |
220 |
153.00 |
CHIX |
| 08:09:30 |
280 |
153.00 |
XLON |
| 08:09:30 |
356 |
153.00 |
Aquis |
| 08:09:30 |
966 |
153.00 |
XLON |
| 08:26:07 |
534 |
153.20 |
Aquis |
| 08:26:07 |
220 |
153.20 |
BATE |
| 08:26:07 |
1246 |
153.20 |
XLON |
| 08:26:07 |
2000 |
153.20 |
XLON |
| 08:26:08 |
1784 |
153.20 |
CHIX |
| 08:26:08 |
516 |
153.20 |
XLON |
| 08:26:08 |
1484 |
153.20 |
XLON |
| 09:08:16 |
500 |
155.00 |
XLON |
| 09:08:16 |
52 |
155.00 |
XLON |
| 09:08:16 |
448 |
155.00 |
XLON |
| 09:08:16 |
52 |
155.00 |
XLON |
| 09:08:16 |
448 |
155.00 |
XLON |
| 09:08:16 |
500 |
155.00 |
XLON |
| 09:08:16 |
144 |
155.00 |
Aquis |
| 09:08:16 |
52 |
155.00 |
XLON |
| 09:10:32 |
689 |
155.10 |
CHIX |
| 09:11:55 |
1095 |
155.10 |
CHIX |
| 09:13:19 |
98 |
155.10 |
CHIX |
| 09:35:43 |
322 |
155.70 |
CHIX |
| 09:35:43 |
178 |
155.70 |
XLON |
| 09:35:43 |
322 |
155.70 |
CHIX |
| 09:35:43 |
178 |
155.70 |
XLON |
| 09:35:43 |
500 |
155.70 |
XLON |
| 09:35:43 |
112 |
155.70 |
XLON |
| 09:35:43 |
388 |
155.70 |
XLON |
| 09:35:43 |
92 |
155.70 |
CHIX |
| 09:35:43 |
130 |
155.70 |
XLON |
| 09:35:43 |
278 |
155.70 |
XLON |
| 09:35:43 |
322 |
155.70 |
CHIX |
| 09:35:43 |
178 |
155.70 |
XLON |
| 09:35:43 |
1784 |
155.70 |
CHIX |
| 09:35:43 |
322 |
155.70 |
CHIX |
| 09:35:43 |
178 |
155.70 |
XLON |
| 09:35:43 |
322 |
155.70 |
CHIX |
| 09:35:43 |
178 |
155.70 |
XLON |
| 09:35:43 |
322 |
155.70 |
CHIX |
| 09:35:43 |
178 |
155.70 |
XLON |
| 09:35:43 |
322 |
155.70 |
CHIX |
| 09:35:43 |
178 |
155.70 |
XLON |
| 09:35:43 |
110 |
155.50 |
CHIX |
| 09:35:43 |
1674 |
155.50 |
CHIX |
| 09:35:44 |
322 |
155.70 |
CHIX |
| 09:35:44 |
178 |
155.70 |
XLON |
| 09:35:44 |
322 |
155.70 |
CHIX |
| 09:35:44 |
178 |
155.70 |
XLON |
| 09:35:44 |
167 |
155.70 |
CHIX |
| 09:35:44 |
3 |
155.70 |
CHIX |
| 09:35:44 |
49 |
155.70 |
CHIX |
| 09:35:44 |
103 |
155.70 |
CHIX |
| 09:35:44 |
178 |
155.70 |
XLON |
| 09:35:44 |
322 |
155.70 |
CHIX |
| 09:35:46 |
1784 |
155.70 |
CHIX |
| 09:35:46 |
178 |
155.70 |
XLON |
| 09:35:46 |
144 |
155.70 |
BATE |
| 09:35:46 |
356 |
155.70 |
XLON |
| 09:35:46 |
144 |
155.70 |
Aquis |
| 09:35:46 |
356 |
155.70 |
XLON |
| 09:35:46 |
144 |
155.70 |
Aquis |
| 09:35:46 |
356 |
155.70 |
XLON |
| 09:35:46 |
500 |
155.70 |
XLON |
| 09:35:46 |
144 |
155.70 |
BATE |
| 09:35:46 |
144 |
155.70 |
XLON |
| 09:35:46 |
212 |
155.70 |
XLON |
| 09:35:47 |
689 |
155.70 |
CHIX |
| 09:35:47 |
1095 |
155.70 |
CHIX |
| 09:35:47 |
144 |
155.70 |
BATE |
| 09:35:47 |
257 |
155.70 |
XLON |
| 09:35:47 |
99 |
155.70 |
XLON |
| 09:35:47 |
500 |
155.70 |
TRQX |
| 09:35:47 |
130 |
155.70 |
XLON |
| 09:35:47 |
370 |
155.70 |
XLON |
| 09:35:47 |
118 |
155.70 |
XLON |
| 09:35:47 |
382 |
155.70 |
XLON |
| 09:35:47 |
310 |
155.70 |
TRQX |
| 09:35:47 |
124 |
155.70 |
CHIX |
| 09:35:59 |
1621 |
155.70 |
CHIX |
| 09:35:59 |
163 |
155.70 |
CHIX |
| 09:35:59 |
66 |
155.70 |
XLON |
| 09:35:59 |
500 |
155.70 |
XLON |
| 09:36:23 |
144 |
155.80 |
CHIX |
| 09:36:23 |
356 |
155.80 |
XLON |
| 09:36:24 |
1195 |
155.80 |
CHIX |
| 09:36:24 |
589 |
155.80 |
CHIX |
| 09:36:24 |
144 |
155.80 |
CHIX |
| 09:36:24 |
356 |
155.80 |
XLON |
| 09:36:24 |
500 |
155.80 |
XLON |
| 09:36:24 |
144 |
155.80 |
CHIX |
| 09:36:38 |
689 |
155.80 |
CHIX |
| 09:36:38 |
1095 |
155.80 |
CHIX |
| 09:37:44 |
689 |
155.70 |
CHIX |
| 09:37:44 |
1095 |
155.70 |
CHIX |
| 10:02:45 |
52 |
155.20 |
TRQX |
| 10:11:06 |
220 |
155.40 |
CHIX |
| 10:11:06 |
52 |
155.40 |
BATE |
| 10:11:06 |
482 |
155.40 |
BATE |
| 10:11:06 |
57 |
155.40 |
XLON |
| 10:11:06 |
1189 |
155.40 |
XLON |
| 10:11:06 |
178 |
155.40 |
Aquis |
| 10:11:06 |
178 |
155.40 |
TRQX |
| 10:11:06 |
178 |
155.40 |
BATE |
| 10:11:06 |
220 |
155.40 |
CHIX |
| 10:11:06 |
1246 |
155.40 |
XLON |
| 10:11:06 |
178 |
155.40 |
Aquis |
| 10:11:06 |
178 |
155.40 |
TRQX |
| 10:11:06 |
178 |
155.40 |
BATE |
| 10:11:06 |
220 |
155.40 |
CHIX |
| 10:11:06 |
700 |
155.40 |
XLON |
| 10:11:06 |
546 |
155.40 |
XLON |
| 10:13:34 |
1784 |
155.40 |
CHIX |
| 10:13:34 |
178 |
155.40 |
CHIX |
| 10:13:34 |
576 |
155.40 |
BATE |
| 10:13:34 |
1246 |
155.40 |
XLON |
| 10:13:34 |
135 |
155.40 |
XLON |
| 10:13:34 |
508 |
155.40 |
XLON |
| 10:13:34 |
1357 |
155.40 |
XLON |
| 10:13:34 |
71 |
155.40 |
TRQX |
| 10:13:34 |
142 |
155.40 |
BATE |
| 10:13:34 |
520 |
155.40 |
CHIX |
| 10:13:34 |
124 |
155.40 |
XLON |
| 10:13:34 |
508 |
155.40 |
XLON |
| 10:13:34 |
71 |
155.40 |
CHIX |
| 10:13:34 |
52 |
155.40 |
XLON |
| 10:14:18 |
52 |
155.40 |
XLON |
| 10:14:30 |
891 |
155.40 |
CHIX |
| 10:14:30 |
208 |
155.40 |
CHIX |
| 10:14:33 |
858 |
155.40 |
CHIX |
| 10:15:41 |
35 |
155.40 |
CHIX |
| 10:15:41 |
17 |
155.40 |
CHIX |
| 10:15:41 |
235 |
155.40 |
CHIX |
| 10:15:41 |
79 |
155.40 |
Aquis |
| 10:15:41 |
141 |
155.40 |
Aquis |
| 10:15:41 |
178 |
155.40 |
TRQX |
| 10:15:41 |
178 |
155.40 |
BATE |
| 10:15:41 |
178 |
155.40 |
CHIX |
| 10:15:41 |
1246 |
155.40 |
XLON |
| 10:15:41 |
178 |
155.40 |
Aquis |
| 10:15:41 |
109 |
155.40 |
TRQX |
| 10:15:41 |
69 |
155.40 |
TRQX |
| 10:15:41 |
178 |
155.40 |
BATE |
| 10:15:41 |
220 |
155.40 |
CHIX |
| 10:15:41 |
1017 |
155.40 |
XLON |
| 10:15:41 |
229 |
155.40 |
XLON |
| 10:15:49 |
869 |
155.40 |
CHIX |
| 10:15:49 |
915 |
155.40 |
CHIX |
| 10:15:49 |
576 |
155.40 |
CHIX |
| 10:15:49 |
416 |
155.40 |
XLON |
| 10:15:49 |
830 |
155.40 |
XLON |
| 10:15:50 |
178 |
155.40 |
TRQX |
| 10:15:51 |
178 |
155.40 |
TRQX |
| 10:15:51 |
576 |
155.40 |
CHIX |
| 10:15:51 |
733 |
155.40 |
XLON |
| 10:15:51 |
513 |
155.40 |
XLON |
| 10:15:51 |
416 |
155.40 |
XLON |
| 10:16:07 |
116 |
155.40 |
CHIX |
| 10:16:07 |
1668 |
155.40 |
CHIX |
| 10:16:07 |
754 |
155.40 |
CHIX |
| 10:16:07 |
830 |
155.40 |
XLON |
| 10:16:07 |
178 |
155.40 |
Aquis |
| 10:16:07 |
178 |
155.40 |
TRQX |
| 10:16:07 |
178 |
155.40 |
BATE |
| 10:16:07 |
178 |
155.40 |
CHIX |
| 10:16:07 |
439 |
155.40 |
XLON |
| 10:16:07 |
849 |
155.40 |
XLON |
| 10:16:07 |
178 |
155.40 |
TRQX |
| 10:16:07 |
356 |
155.40 |
BATE |
| 10:16:07 |
178 |
155.40 |
CHIX |
| 10:16:07 |
52 |
155.40 |
XLON |
| 10:16:07 |
616 |
155.40 |
XLON |
| 10:16:07 |
620 |
155.40 |
XLON |
| 10:16:07 |
2000 |
155.40 |
XLON |
| 10:16:07 |
2000 |
155.40 |
XLON |
| 10:16:07 |
1784 |
155.40 |
CHIX |
| 10:16:07 |
2000 |
155.40 |
XLON |
| 10:16:16 |
1784 |
155.40 |
CHIX |
| 10:16:16 |
935 |
155.40 |
XLON |
| 10:16:16 |
1065 |
155.40 |
XLON |
| 10:16:16 |
178 |
155.40 |
Aquis |
| 10:16:16 |
178 |
155.40 |
BATE |
| 10:16:16 |
178 |
155.40 |
TRQX |
| 10:16:16 |
178 |
155.40 |
CHIX |
| 10:16:16 |
1288 |
155.40 |
XLON |
| 10:16:16 |
178 |
155.40 |
Aquis |
| 10:16:16 |
178 |
155.40 |
TRQX |
| 10:16:16 |
178 |
155.40 |
BATE |
| 10:16:16 |
220 |
155.40 |
CHIX |
| 10:16:16 |
1246 |
155.40 |
XLON |
| 10:16:16 |
178 |
155.40 |
Aquis |
| 10:16:16 |
74 |
155.40 |
TRQX |
| 10:16:16 |
104 |
155.40 |
TRQX |
| 10:16:16 |
178 |
155.40 |
BATE |
| 10:16:16 |
220 |
155.40 |
CHIX |
| 10:16:16 |
1246 |
155.40 |
XLON |
| 10:16:16 |
356 |
155.40 |
Aquis |
| 10:16:16 |
220 |
155.40 |
BATE |
| 10:16:16 |
178 |
155.40 |
CHIX |
| 10:16:16 |
1246 |
155.40 |
XLON |
| 10:16:16 |
220 |
155.40 |
BATE |
| 10:16:16 |
356 |
155.40 |
Aquis |
| 10:16:16 |
178 |
155.40 |
XLON |
| 10:16:16 |
1068 |
155.40 |
XLON |
| 10:16:16 |
178 |
155.40 |
CHIX |
| 10:16:17 |
220 |
155.40 |
BATE |
| 10:16:18 |
1246 |
155.40 |
XLON |
| 10:16:20 |
1095 |
155.40 |
CHIX |
| 10:16:20 |
178 |
155.40 |
CHIX |
| 10:16:26 |
689 |
155.40 |
CHIX |
| 10:16:26 |
178 |
155.40 |
CHIX |
| 10:16:26 |
178 |
155.40 |
XLON |
| 10:16:26 |
178 |
155.40 |
BATE |
| 10:16:26 |
356 |
155.40 |
Aquis |
| 10:16:29 |
560 |
155.40 |
CHIX |
| 10:16:29 |
398 |
155.40 |
BATE |
| 10:16:29 |
178 |
155.40 |
CHIX |
| 10:16:29 |
890 |
155.40 |
XLON |
| 10:17:51 |
1224 |
155.40 |
CHIX |
| 10:17:51 |
754 |
155.40 |
CHIX |
| 10:17:51 |
1246 |
155.40 |
XLON |
| 10:17:51 |
479 |
155.40 |
BATE |
| 10:17:51 |
225 |
155.40 |
BATE |
| 10:17:51 |
500 |
155.40 |
CHIX |
| 10:17:51 |
101 |
155.40 |
CHIX |
| 10:17:51 |
695 |
155.40 |
CHIX |
| 10:17:51 |
316 |
155.40 |
BATE |
| 10:17:51 |
129 |
155.40 |
BATE |
| 10:17:51 |
89 |
155.40 |
BATE |
| 11:33:52 |
345 |
155.80 |
CHIX |
| 11:33:52 |
1439 |
155.80 |
CHIX |
| 11:33:52 |
466 |
155.60 |
CHIX |
| 11:33:52 |
534 |
155.60 |
XLON |
| 11:33:52 |
178 |
155.60 |
CHIX |
| 11:33:52 |
77 |
155.60 |
Aquis |
| 11:33:52 |
178 |
155.60 |
BATE |
| 11:33:52 |
81 |
155.60 |
XLON |
| 11:33:52 |
178 |
155.60 |
TRQX |
| 11:33:52 |
211 |
155.60 |
Aquis |
| 11:33:52 |
97 |
155.60 |
XLON |
| 11:33:52 |
52 |
155.60 |
TRQX |
| 11:33:52 |
74 |
155.60 |
BATE |
| 11:33:52 |
178 |
155.60 |
Aquis |
| 11:33:52 |
178 |
155.60 |
CHIX |
| 11:33:53 |
288 |
155.60 |
XLON |
| 11:33:53 |
104 |
155.60 |
BATE |
| 11:33:53 |
126 |
155.60 |
TRQX |
| 11:33:53 |
97 |
155.60 |
CHIX |
| 11:33:53 |
178 |
155.60 |
Aquis |
| 11:33:53 |
81 |
155.60 |
CHIX |
| 11:33:53 |
288 |
155.60 |
BATE |
| 11:33:53 |
356 |
155.60 |
XLON |
| 11:33:53 |
178 |
155.60 |
Aquis |
| 11:33:53 |
288 |
155.60 |
BATE |
| 11:33:53 |
178 |
155.60 |
CHIX |
| 11:33:53 |
245 |
155.60 |
XLON |
| 11:33:53 |
111 |
155.60 |
XLON |
| 11:33:53 |
178 |
155.60 |
Aquis |
| 11:33:53 |
288 |
155.60 |
BATE |
| 11:33:53 |
178 |
155.60 |
CHIX |
| 11:33:53 |
132 |
155.60 |
XLON |
| 11:33:53 |
224 |
155.60 |
XLON |
| 11:33:53 |
466 |
155.60 |
BATE |
| 11:33:53 |
534 |
155.60 |
XLON |
| 11:33:53 |
288 |
155.60 |
CHIX |
| 11:33:53 |
52 |
155.60 |
BATE |
| 11:33:53 |
356 |
155.60 |
XLON |
| 11:33:53 |
178 |
155.60 |
Aquis |
| 11:33:53 |
126 |
155.60 |
BATE |
| 11:33:53 |
466 |
155.60 |
BATE |
| 11:33:53 |
71 |
155.60 |
XLON |
| 11:33:54 |
463 |
155.60 |
XLON |
| 11:33:54 |
178 |
155.60 |
Aquis |
| 11:33:54 |
178 |
155.60 |
BATE |
| 11:33:54 |
178 |
155.60 |
CHIX |
| 11:33:54 |
466 |
155.60 |
XLON |
| 11:33:54 |
644 |
155.60 |
XLON |
| 11:34:11 |
849 |
155.60 |
CHIX |
| 11:34:11 |
356 |
155.60 |
XLON |
| 11:34:37 |
935 |
155.60 |
CHIX |
| 11:34:37 |
178 |
155.60 |
BATE |
| 11:34:37 |
288 |
155.60 |
CHIX |
| 11:34:37 |
42 |
155.60 |
Aquis |
| 11:34:37 |
356 |
155.60 |
XLON |
| 11:34:37 |
136 |
155.60 |
Aquis |
| 11:34:37 |
288 |
155.60 |
CHIX |
| 11:34:37 |
178 |
155.60 |
TRQX |
| 11:34:45 |
286 |
155.60 |
CHIX |
| 11:34:45 |
356 |
155.60 |
TRQX |
| 11:34:45 |
178 |
155.60 |
Aquis |
| 11:34:45 |
1498 |
155.60 |
CHIX |
| 11:34:45 |
178 |
155.60 |
TRQX |
| 11:34:45 |
178 |
155.60 |
Aquis |
| 11:34:45 |
288 |
155.60 |
CHIX |
| 11:34:45 |
178 |
155.60 |
BATE |
| 11:34:45 |
178 |
155.60 |
XLON |
| 11:34:45 |
1000 |
155.60 |
CHIX |
| 11:34:45 |
507 |
155.60 |
XLON |
| 11:34:45 |
428 |
155.60 |
XLON |
| 11:34:45 |
65 |
155.60 |
XLON |
| 11:34:45 |
83 |
155.60 |
BATE |
| 11:34:45 |
117 |
155.60 |
BATE |
| 11:34:45 |
571 |
155.60 |
CHIX |
| 11:34:45 |
229 |
155.60 |
XLON |
| 11:34:46 |
122 |
155.60 |
XLON |
| 11:34:46 |
507 |
155.60 |
XLON |
| 11:34:49 |
1113 |
155.60 |
CHIX |
| 11:34:49 |
178 |
155.60 |
BATE |
| 11:34:49 |
671 |
155.60 |
CHIX |
| 11:34:49 |
193 |
155.60 |
XLON |
| 11:34:50 |
288 |
155.60 |
CHIX |
| 11:34:50 |
178 |
155.60 |
TRQX |
| 11:34:50 |
534 |
155.60 |
XLON |
| 11:34:50 |
47 |
155.60 |
Aquis |
| 11:34:50 |
131 |
155.60 |
Aquis |
| 11:34:50 |
178 |
155.60 |
TRQX |
| 11:34:50 |
288 |
155.60 |
CHIX |
| 11:34:50 |
178 |
155.60 |
BATE |
| 11:34:50 |
178 |
155.60 |
XLON |
| 11:35:41 |
268 |
155.60 |
CHIX |
| 11:35:41 |
178 |
155.60 |
BATE |
| 11:35:41 |
178 |
155.60 |
XLON |
| 11:48:21 |
1784 |
155.70 |
CHIX |
| 11:48:21 |
178 |
155.70 |
BATE |
| 11:48:21 |
288 |
155.70 |
CHIX |
| 11:48:21 |
178 |
155.70 |
Aquis |
| 11:48:21 |
98 |
155.70 |
XLON |
| 12:02:01 |
781 |
155.80 |
CHIX |
| 12:02:01 |
1003 |
155.80 |
CHIX |
| 12:35:40 |
227 |
155.70 |
CHIX |
| 12:35:40 |
1557 |
155.70 |
CHIX |
| 12:35:40 |
258 |
155.70 |
Aquis |
| 12:35:43 |
1784 |
155.70 |
CHIX |
| 12:35:43 |
491 |
155.70 |
XLON |
| 12:36:14 |
1613 |
155.70 |
CHIX |
| 12:36:14 |
509 |
155.70 |
XLON |
| 12:36:18 |
505 |
155.70 |
XLON |
| 12:36:18 |
29 |
155.70 |
XLON |
| 12:36:18 |
171 |
155.70 |
CHIX |
| 12:36:18 |
288 |
155.70 |
BATE |
| 12:36:18 |
178 |
155.70 |
CHIX |
| 12:36:18 |
178 |
155.70 |
Aquis |
| 12:36:18 |
178 |
155.70 |
TRQX |
| 12:36:18 |
178 |
155.70 |
BATE |
| 12:36:18 |
288 |
155.70 |
CHIX |
| 12:36:51 |
700 |
155.70 |
CHIX |
| 12:36:51 |
178 |
155.70 |
TRQX |
| 12:36:51 |
1015 |
155.70 |
CHIX |
| 12:36:51 |
534 |
155.70 |
XLON |
| 12:46:01 |
39 |
155.70 |
XLON |
| 12:46:01 |
272 |
155.70 |
XLON |
| 12:46:01 |
155 |
155.70 |
XLON |
| 13:36:08 |
113 |
156.40 |
CHIX |
| 13:49:28 |
534 |
156.70 |
XLON |
| 13:50:27 |
178 |
156.90 |
BATE |
| 13:50:27 |
178 |
156.90 |
CHIX |
| 13:50:27 |
644 |
156.90 |
XLON |
| 13:50:27 |
178 |
156.90 |
Aquis |
| 13:50:27 |
178 |
156.90 |
BATE |
| 13:50:27 |
178 |
156.90 |
CHIX |
| 13:50:27 |
466 |
156.90 |
XLON |
| 13:50:27 |
52 |
156.90 |
BATE |
| 13:50:27 |
126 |
156.90 |
BATE |
| 13:50:27 |
178 |
156.90 |
CHIX |
| 14:00:29 |
288 |
157.00 |
BATE |
| 14:00:29 |
621 |
157.00 |
XLON |
| 14:00:29 |
91 |
157.00 |
XLON |
| 15:17:03 |
1784 |
158.70 |
CHIX |
| 15:19:28 |
1784 |
158.50 |
CHIX |
| 15:33:22 |
52 |
157.80 |
CHIX |
| 15:33:22 |
1732 |
157.80 |
CHIX |
| 15:46:50 |
606 |
157.20 |
CHIX |
| 15:46:50 |
1178 |
157.20 |
CHIX |
| 15:46:50 |
178 |
157.00 |
BATE |
| 15:46:50 |
288 |
157.00 |
CHIX |
| 15:46:50 |
534 |
157.00 |
XLON |
| 15:46:50 |
178 |
157.00 |
Aquis |
| 15:46:50 |
178 |
157.00 |
TRQX |
| 15:46:50 |
178 |
157.00 |
BATE |
| 15:46:50 |
288 |
157.00 |
CHIX |
| 15:46:50 |
178 |
157.00 |
XLON |
| 15:46:50 |
312 |
157.00 |
TRQX |
| 15:46:50 |
688 |
157.00 |
Aquis |
| 15:46:50 |
178 |
157.00 |
BATE |
| 15:46:50 |
288 |
157.00 |
CHIX |
| 15:46:50 |
534 |
157.00 |
XLON |
| 15:46:51 |
178 |
157.00 |
Aquis |
| 15:46:51 |
288 |
157.00 |
BATE |
| 15:46:51 |
534 |
157.00 |
XLON |
| 15:46:51 |
288 |
157.00 |
Aquis |
| 15:46:51 |
178 |
157.00 |
TRQX |
| 15:46:51 |
178 |
157.00 |
CHIX |
| 15:46:51 |
356 |
157.00 |
XLON |
| 15:46:51 |
178 |
157.00 |
CHIX |
| 15:46:51 |
272 |
157.00 |
TRQX |
| 15:46:51 |
534 |
157.00 |
XLON |
| 15:46:51 |
1784 |
157.00 |
CHIX |
| 15:46:51 |
16 |
157.00 |
TRQX |
| 15:46:51 |
312 |
157.00 |
TRQX |
| 15:46:51 |
154 |
157.00 |
BATE |
| 15:46:51 |
534 |
157.00 |
XLON |
| 15:46:51 |
288 |
157.00 |
Aquis |
| 15:46:51 |
178 |
157.00 |
CHIX |
| 15:46:51 |
534 |
157.00 |
XLON |
| 15:46:52 |
178 |
157.00 |
Aquis |
| 15:46:52 |
178 |
157.00 |
BATE |
| 15:46:52 |
288 |
157.00 |
CHIX |
| 15:46:52 |
178 |
157.00 |
TRQX |
| 15:46:52 |
178 |
157.00 |
XLON |
| 15:46:52 |
178 |
157.00 |
Aquis |
| 15:46:52 |
288 |
157.00 |
CHIX |
| 15:46:52 |
534 |
157.00 |
XLON |
| 15:46:52 |
178 |
157.00 |
Aquis |
| 15:46:52 |
288 |
157.00 |
CHIX |
| 15:46:52 |
534 |
157.00 |
XLON |
| 15:46:52 |
52 |
157.00 |
Aquis |
| 15:46:53 |
126 |
157.00 |
Aquis |
| 15:46:53 |
288 |
157.00 |
CHIX |
| 15:46:53 |
534 |
157.00 |
XLON |
| 15:46:53 |
110 |
157.00 |
CHIX |
| 15:46:53 |
178 |
157.00 |
BATE |
| 15:46:53 |
534 |
157.00 |
XLON |
| 15:46:53 |
178 |
157.00 |
Aquis |
| 15:46:53 |
178 |
157.00 |
TRQX |
| 15:46:53 |
178 |
157.00 |
BATE |
| 15:46:53 |
288 |
157.00 |
CHIX |
| 15:46:53 |
178 |
157.00 |
Aquis |
| 15:46:53 |
52 |
157.00 |
XLON |
| 15:46:55 |
1181 |
157.00 |
CHIX |
| 15:46:55 |
603 |
157.00 |
CHIX |
| 15:46:55 |
126 |
157.00 |
XLON |
| 15:46:55 |
178 |
157.00 |
BATE |
| 15:46:55 |
110 |
157.00 |
CHIX |
| 15:46:55 |
534 |
157.00 |
XLON |
| 15:46:55 |
52 |
157.00 |
Aquis |
| 15:46:55 |
126 |
157.00 |
Aquis |
| 15:46:55 |
178 |
157.00 |
BATE |
| 15:46:55 |
288 |
157.00 |
CHIX |
| 15:46:55 |
178 |
157.00 |
TRQX |
| 15:46:56 |
1414 |
157.00 |
CHIX |
| 15:46:56 |
370 |
157.00 |
CHIX |
| 15:46:56 |
178 |
157.00 |
Aquis |
| 15:46:56 |
178 |
157.00 |
XLON |
| 15:46:56 |
52 |
157.00 |
TRQX |
| 15:46:56 |
53 |
157.00 |
TRQX |
| 15:46:57 |
73 |
157.00 |
TRQX |
| 15:46:57 |
178 |
157.00 |
Aquis |
| 15:46:57 |
178 |
157.00 |
BATE |
| 15:46:57 |
188 |
157.00 |
CHIX |
| 15:46:57 |
178 |
157.00 |
XLON |
| 15:47:11 |
1784 |
156.60 |
CHIX |
| 15:52:38 |
1784 |
156.40 |
CHIX |
| 15:55:25 |
1784 |
156.30 |
CHIX |
| 15:55:46 |
451 |
156.20 |
CHIX |
| 15:55:46 |
26 |
156.20 |
CHIX |
| 15:55:46 |
298 |
156.20 |
CHIX |
| 15:55:46 |
1 |
156.20 |
CHIX |
| 15:55:46 |
4 |
156.20 |
CHIX |
| 15:55:46 |
47 |
156.20 |
CHIX |
| 15:55:52 |
957 |
156.20 |
CHIX |
| 15:55:56 |
1784 |
156.20 |
CHIX |
| 15:59:58 |
1784 |
156.10 |
CHIX |
| 16:06:36 |
1784 |
156.10 |
CHIX |
| 16:08:15 |
1784 |
156.00 |
CHIX |
| 16:12:59 |
1784 |
155.70 |
CHIX |
| 16:13:48 |
477 |
155.40 |
CHIX |
| 16:13:48 |
9 |
155.40 |
CHIX |
| 16:13:48 |
394 |
155.40 |
CHIX |
| 16:14:17 |
904 |
155.40 |
CHIX |
| 16:15:08 |
451 |
155.40 |
CHIX |
| 16:15:16 |
80 |
155.40 |
CHIX |
| 16:16:43 |
1784 |
155.70 |
CHIX |
| 16:24:34 |
1784 |
156.00 |
CHIX |
| 16:25:52 |
1784 |
156.10 |
CHIX |
| 16:25:53 |
1784 |
156.10 |
CHIX |
| 16:25:57 |
614 |
156.10 |
CHIX |
| 16:25:57 |
1170 |
156.10 |
CHIX |
| 16:27:45 |
1784 |
156.00 |
CHIX |
| 16:29:52 |
835 |
156.00 |
CHIX |
| 16:29:52 |
949 |
156.00 |
CHIX |
| 16:29:56 |
1784 |
155.90 |
CHIX |
