t
| Date | 9 Jul 2024 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202407090200PR_NEWS_UKDISCLO_0013.html |
Disseminated via PRN on 9 July 2024
PR Newswire
LONDON, United Kingdom, July 09
FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited .
| Date of Purchase |
08 July 2024 |
| Number of ordinary shares purchased |
317,698 |
| Weighted average price paid (p) |
166.20 |
| Highest price paid (p) |
167.60 |
| Lowest price paid (p) |
164.90 |
Following the above purchase, FirstGroup holds 130,973,993 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 619,721,022. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in the due course.
The total number of voting rights in FirstGroup, excluding treasury shares as at 08 July 2024 is 619,721,022. 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 Panmure Liberum: |
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 |
166.12 |
90,174 |
| BATE |
166.12 |
19,598 |
| CHIX |
166.31 |
188,767 |
| TRQX |
165.93 |
5,843 |
| Aquis |
166.11 |
13,316 |
Individual transactions:
| Transaction Time |
Volume |
Price (GBp) |
Platform |
| 08:32:17 |
1 |
166.30 |
CHIX |
| 08:37:17 |
1761 |
166.60 |
CHIX |
| 08:40:16 |
1761 |
167.00 |
CHIX |
| 08:40:18 |
332 |
166.60 |
CHIX |
| 08:40:18 |
164 |
166.60 |
CHIX |
| 08:40:18 |
1265 |
166.60 |
CHIX |
| 08:41:18 |
65 |
166.30 |
CHIX |
| 08:41:18 |
65 |
166.30 |
CHIX |
| 08:56:33 |
400 |
166.30 |
CHIX |
| 08:56:33 |
226 |
166.30 |
CHIX |
| 08:56:33 |
1005 |
166.30 |
CHIX |
| 09:04:45 |
1200 |
166.20 |
CHIX |
| 09:04:45 |
561 |
166.20 |
CHIX |
| 09:08:34 |
519 |
165.80 |
CHIX |
| 09:09:33 |
477 |
165.80 |
CHIX |
| 09:09:33 |
765 |
165.80 |
CHIX |
| 09:15:00 |
1000 |
166.00 |
CHIX |
| 09:15:00 |
761 |
166.00 |
CHIX |
| 09:15:00 |
167 |
166.00 |
BATE |
| 09:15:00 |
167 |
166.00 |
CHIX |
| 09:15:00 |
433 |
166.00 |
XLON |
| 09:15:00 |
233 |
166.00 |
XLON |
| 09:16:38 |
1761 |
166.00 |
CHIX |
| 09:16:38 |
106 |
166.00 |
Aquis |
| 09:16:38 |
501 |
166.00 |
XLON |
| 09:16:38 |
393 |
166.00 |
Aquis |
| 09:16:38 |
167 |
166.00 |
Aquis |
| 09:16:38 |
167 |
166.00 |
TRQX |
| 09:16:38 |
167 |
166.00 |
BATE |
| 09:16:38 |
167 |
166.00 |
CHIX |
| 09:16:38 |
332 |
166.00 |
XLON |
| 09:16:38 |
220 |
166.00 |
CHIX |
| 09:16:38 |
279 |
166.00 |
CHIX |
| 09:17:14 |
450 |
166.00 |
CHIX |
| 09:17:14 |
563 |
166.00 |
CHIX |
| 09:18:20 |
451 |
166.00 |
CHIX |
| 09:18:20 |
297 |
166.00 |
CHIX |
| 09:18:20 |
501 |
166.00 |
CHIX |
| 09:18:20 |
334 |
166.00 |
Aquis |
| 09:18:20 |
666 |
166.00 |
XLON |
| 09:18:20 |
334 |
166.00 |
Aquis |
| 09:18:20 |
666 |
166.00 |
XLON |
| 09:19:20 |
520 |
166.00 |
CHIX |
| 09:19:20 |
1241 |
166.00 |
CHIX |
| 09:19:20 |
501 |
166.00 |
XLON |
| 09:19:20 |
499 |
166.00 |
Aquis |
| 09:19:20 |
1000 |
166.00 |
XLON |
| 09:20:21 |
353 |
166.00 |
CHIX |
| 09:20:21 |
1408 |
166.00 |
CHIX |
| 09:20:21 |
167 |
166.00 |
CHIX |
| 09:20:21 |
167 |
166.00 |
BATE |
| 09:20:21 |
499 |
166.00 |
XLON |
| 09:20:21 |
167 |
166.00 |
Aquis |
| 09:20:38 |
1549 |
166.00 |
CHIX |
| 09:20:38 |
167 |
166.00 |
CHIX |
| 09:22:20 |
212 |
166.00 |
CHIX |
| 09:22:20 |
167 |
166.00 |
Aquis |
| 09:22:20 |
332 |
166.00 |
CHIX |
| 09:22:20 |
334 |
166.00 |
XLON |
| 09:23:21 |
433 |
166.00 |
XLON |
| 09:25:20 |
440 |
166.00 |
CHIX |
| 09:25:20 |
167 |
166.00 |
CHIX |
| 09:30:21 |
275 |
166.00 |
CHIX |
| 09:41:50 |
800 |
166.10 |
BATE |
| 09:41:50 |
961 |
166.10 |
BATE |
| 09:41:50 |
66 |
166.00 |
XLON |
| 09:41:50 |
334 |
166.00 |
CHIX |
| 09:41:50 |
167 |
166.00 |
BATE |
| 09:41:50 |
167 |
166.00 |
CHIX |
| 09:43:18 |
3 |
166.00 |
CHIX |
| 09:43:18 |
520 |
166.00 |
CHIX |
| 09:43:24 |
476 |
166.00 |
CHIX |
| 09:43:24 |
291 |
166.00 |
CHIX |
| 09:43:56 |
471 |
166.00 |
CHIX |
| 09:43:56 |
499 |
166.00 |
CHIX |
| 09:43:56 |
123 |
166.00 |
XLON |
| 09:43:56 |
44 |
166.00 |
XLON |
| 09:43:56 |
167 |
166.00 |
BATE |
| 09:43:56 |
165 |
166.00 |
CHIX |
| 09:43:56 |
501 |
166.00 |
XLON |
| 09:43:56 |
167 |
166.00 |
Aquis |
| 09:43:56 |
167 |
166.00 |
BATE |
| 09:43:56 |
43 |
166.00 |
Aquis |
| 09:43:56 |
165 |
166.00 |
CHIX |
| 09:43:56 |
428 |
166.00 |
XLON |
| 09:43:56 |
84 |
166.00 |
Aquis |
| 09:43:58 |
1761 |
166.00 |
CHIX |
| 09:43:58 |
40 |
166.00 |
Aquis |
| 09:43:58 |
73 |
166.00 |
XLON |
| 09:46:24 |
1761 |
166.10 |
CHIX |
| 09:46:26 |
213 |
166.00 |
XLON |
| 09:51:38 |
1593 |
166.00 |
CHIX |
| 09:54:26 |
145 |
166.00 |
BATE |
| 09:54:26 |
288 |
166.00 |
XLON |
| 09:57:32 |
113 |
166.00 |
CHIX |
| 09:57:32 |
187 |
166.00 |
BATE |
| 09:57:32 |
167 |
166.00 |
XLON |
| 09:57:32 |
55 |
166.00 |
CHIX |
| 09:57:32 |
198 |
166.00 |
XLON |
| 09:57:32 |
802 |
166.00 |
XLON |
| 09:57:47 |
1761 |
166.10 |
CHIX |
| 09:59:49 |
434 |
166.00 |
XLON |
| 10:01:59 |
1761 |
166.00 |
CHIX |
| 10:01:59 |
300 |
166.00 |
CHIX |
| 10:01:59 |
34 |
166.00 |
CHIX |
| 10:01:59 |
232 |
166.00 |
XLON |
| 10:01:59 |
167 |
166.00 |
TRQX |
| 10:01:59 |
45 |
166.00 |
BATE |
| 10:01:59 |
55 |
166.00 |
BATE |
| 10:01:59 |
67 |
166.00 |
BATE |
| 10:01:59 |
167 |
166.00 |
CHIX |
| 10:01:59 |
332 |
166.00 |
XLON |
| 10:02:00 |
167 |
166.00 |
Aquis |
| 10:02:02 |
1761 |
166.00 |
CHIX |
| 10:02:02 |
499 |
166.00 |
Aquis |
| 10:02:02 |
501 |
166.00 |
XLON |
| 10:02:02 |
45 |
166.00 |
Aquis |
| 10:02:04 |
1761 |
166.00 |
CHIX |
| 10:02:04 |
144 |
166.00 |
Aquis |
| 10:02:04 |
501 |
166.00 |
XLON |
| 10:02:04 |
236 |
166.00 |
Aquis |
| 10:02:05 |
74 |
166.00 |
Aquis |
| 10:02:05 |
501 |
166.00 |
XLON |
| 10:02:06 |
104 |
166.00 |
Aquis |
| 10:02:37 |
1761 |
166.00 |
CHIX |
| 10:02:37 |
63 |
166.00 |
Aquis |
| 10:02:37 |
332 |
166.00 |
XLON |
| 10:02:37 |
133 |
166.00 |
Aquis |
| 10:02:37 |
167 |
166.00 |
BATE |
| 10:02:37 |
165 |
166.00 |
CHIX |
| 10:02:37 |
501 |
166.00 |
XLON |
| 10:02:38 |
34 |
166.00 |
Aquis |
| 10:02:38 |
115 |
166.00 |
BATE |
| 10:02:38 |
501 |
166.00 |
XLON |
| 10:02:38 |
167 |
166.00 |
Aquis |
| 10:02:38 |
52 |
166.00 |
BATE |
| 10:02:38 |
165 |
166.00 |
CHIX |
| 10:02:38 |
501 |
166.00 |
XLON |
| 10:02:40 |
1761 |
166.00 |
CHIX |
| 10:02:40 |
148 |
166.00 |
Aquis |
| 10:02:40 |
167 |
166.00 |
BATE |
| 10:02:40 |
165 |
166.00 |
CHIX |
| 10:02:40 |
19 |
166.00 |
Aquis |
| 10:02:40 |
988 |
166.00 |
XLON |
| 10:02:40 |
12 |
166.00 |
XLON |
| 10:02:40 |
167 |
166.00 |
TRQX |
| 10:02:40 |
332 |
166.00 |
XLON |
| 10:02:40 |
167 |
166.00 |
Aquis |
| 10:02:40 |
167 |
166.00 |
CHIX |
| 10:02:40 |
167 |
166.00 |
BATE |
| 10:02:40 |
167 |
166.00 |
TRQX |
| 10:02:40 |
167 |
166.00 |
BATE |
| 10:02:40 |
167 |
166.00 |
CHIX |
| 10:02:40 |
499 |
166.00 |
XLON |
| 10:02:40 |
1600 |
166.00 |
CHIX |
| 10:02:40 |
161 |
166.00 |
CHIX |
| 10:02:40 |
167 |
166.00 |
Aquis |
| 10:02:40 |
167 |
166.00 |
TRQX |
| 10:02:40 |
167 |
166.00 |
BATE |
| 10:02:40 |
167 |
166.00 |
CHIX |
| 10:02:40 |
332 |
166.00 |
XLON |
| 10:02:41 |
51 |
166.00 |
TRQX |
| 10:02:41 |
116 |
166.00 |
TRQX |
| 10:02:41 |
167 |
166.00 |
Aquis |
| 10:02:41 |
167 |
166.00 |
BATE |
| 10:02:41 |
167 |
166.00 |
CHIX |
| 10:02:41 |
332 |
166.00 |
XLON |
| 10:02:41 |
167 |
166.00 |
TRQX |
| 10:02:41 |
167 |
166.00 |
Aquis |
| 10:02:41 |
167 |
166.00 |
BATE |
| 10:02:41 |
167 |
166.00 |
CHIX |
| 10:02:41 |
332 |
166.00 |
XLON |
| 10:02:45 |
686 |
166.00 |
CHIX |
| 10:02:45 |
16 |
166.00 |
Aquis |
| 10:02:45 |
77 |
166.00 |
Aquis |
| 10:02:45 |
153 |
166.00 |
XLON |
| 10:02:45 |
332 |
166.00 |
CHIX |
| 10:03:18 |
1075 |
166.00 |
CHIX |
| 10:03:18 |
74 |
166.00 |
Aquis |
| 10:03:18 |
334 |
166.00 |
CHIX |
| 10:03:18 |
14 |
166.00 |
XLON |
| 10:03:18 |
1000 |
166.00 |
XLON |
| 10:03:18 |
195 |
166.00 |
Aquis |
| 10:03:18 |
47 |
166.00 |
BATE |
| 10:03:18 |
421 |
166.00 |
XLON |
| 10:03:18 |
168 |
166.00 |
XLON |
| 10:03:18 |
169 |
166.00 |
XLON |
| 10:03:18 |
167 |
166.00 |
TRQX |
| 10:03:18 |
499 |
166.00 |
XLON |
| 10:03:18 |
334 |
166.00 |
XLON |
| 10:03:18 |
1000 |
166.00 |
XLON |
| 10:03:18 |
334 |
166.00 |
XLON |
| 10:03:21 |
1761 |
166.00 |
CHIX |
| 10:03:21 |
666 |
166.00 |
XLON |
| 10:03:21 |
1000 |
166.00 |
XLON |
| 10:03:21 |
1000 |
166.00 |
XLON |
| 10:03:22 |
169 |
166.00 |
XLON |
| 10:03:22 |
831 |
166.00 |
XLON |
| 10:03:22 |
167 |
166.00 |
TRQX |
| 10:03:22 |
220 |
166.00 |
XLON |
| 10:03:22 |
279 |
166.00 |
XLON |
| 10:03:22 |
183 |
166.00 |
XLON |
| 10:03:22 |
151 |
166.00 |
XLON |
| 10:03:47 |
1761 |
166.00 |
CHIX |
| 10:03:47 |
167 |
166.00 |
BATE |
| 10:03:47 |
167 |
166.00 |
CHIX |
| 10:03:47 |
27 |
166.00 |
XLON |
| 10:03:47 |
472 |
166.00 |
XLON |
| 10:03:47 |
167 |
166.00 |
TRQX |
| 10:06:20 |
1761 |
166.00 |
CHIX |
| 10:06:20 |
165 |
166.00 |
CHIX |
| 10:06:20 |
167 |
166.00 |
BATE |
| 10:06:20 |
167 |
166.00 |
Aquis |
| 10:06:20 |
501 |
166.00 |
XLON |
| 10:06:22 |
676 |
166.00 |
CHIX |
| 10:06:22 |
520 |
166.00 |
CHIX |
| 10:06:22 |
165 |
166.00 |
CHIX |
| 10:06:22 |
501 |
166.00 |
XLON |
| 10:06:27 |
565 |
166.00 |
CHIX |
| 10:06:27 |
167 |
166.00 |
Aquis |
| 10:06:27 |
167 |
166.00 |
BATE |
| 10:06:27 |
24 |
166.00 |
XLON |
| 10:06:27 |
976 |
166.00 |
XLON |
| 10:06:27 |
76 |
166.00 |
XLON |
| 10:06:27 |
924 |
166.00 |
XLON |
| 10:06:27 |
174 |
166.00 |
XLON |
| 10:06:27 |
161 |
166.00 |
XLON |
| 10:06:27 |
665 |
166.00 |
XLON |
| 10:06:30 |
699 |
166.00 |
CHIX |
| 10:06:30 |
167 |
166.00 |
CHIX |
| 10:06:30 |
499 |
166.00 |
XLON |
| 10:06:36 |
1062 |
166.00 |
CHIX |
| 10:06:36 |
167 |
166.00 |
XLON |
| 10:06:36 |
167 |
166.00 |
XLON |
| 10:06:36 |
964 |
166.00 |
XLON |
| 10:06:36 |
36 |
166.00 |
XLON |
| 10:06:36 |
143 |
166.00 |
XLON |
| 10:06:36 |
176 |
166.00 |
XLON |
| 10:06:36 |
681 |
166.00 |
XLON |
| 10:06:37 |
332 |
166.00 |
Aquis |
| 10:06:39 |
492 |
166.00 |
CHIX |
| 10:06:39 |
167 |
166.00 |
CHIX |
| 10:06:43 |
605 |
166.00 |
CHIX |
| 10:06:43 |
334 |
166.00 |
CHIX |
| 10:06:43 |
664 |
166.00 |
CHIX |
| 10:06:43 |
167 |
166.00 |
XLON |
| 10:06:43 |
1000 |
166.00 |
XLON |
| 10:07:01 |
739 |
166.10 |
CHIX |
| 10:07:01 |
1022 |
166.10 |
CHIX |
| 10:07:06 |
66 |
166.00 |
CHIX |
| 10:07:06 |
1695 |
166.00 |
CHIX |
| 10:07:06 |
499 |
166.00 |
CHIX |
| 10:07:06 |
501 |
166.00 |
XLON |
| 10:07:06 |
167 |
166.00 |
CHIX |
| 10:07:06 |
136 |
166.00 |
XLON |
| 10:07:06 |
198 |
166.00 |
XLON |
| 10:07:06 |
167 |
166.00 |
BATE |
| 10:07:06 |
332 |
166.00 |
XLON |
| 10:07:06 |
1000 |
166.00 |
XLON |
| 10:07:06 |
4 |
166.00 |
BATE |
| 10:07:06 |
30 |
166.00 |
XLON |
| 10:07:06 |
178 |
166.00 |
XLON |
| 10:07:06 |
192 |
166.00 |
XLON |
| 10:07:06 |
475 |
166.00 |
XLON |
| 10:07:10 |
654 |
166.00 |
CHIX |
| 10:07:10 |
1107 |
166.00 |
CHIX |
| 10:07:10 |
121 |
166.00 |
XLON |
| 10:07:10 |
167 |
166.00 |
Aquis |
| 10:07:10 |
167 |
166.00 |
BATE |
| 10:07:10 |
332 |
166.00 |
CHIX |
| 10:07:10 |
334 |
166.00 |
XLON |
| 10:07:10 |
1000 |
166.00 |
XLON |
| 10:07:10 |
475 |
166.00 |
XLON |
| 10:07:10 |
168 |
166.00 |
XLON |
| 10:07:10 |
179 |
166.00 |
XLON |
| 10:07:15 |
1107 |
166.00 |
CHIX |
| 10:07:15 |
654 |
166.00 |
CHIX |
| 10:07:15 |
178 |
166.00 |
XLON |
| 10:07:15 |
1000 |
166.00 |
XLON |
| 10:07:16 |
168 |
166.00 |
Aquis |
| 10:07:16 |
475 |
166.00 |
XLON |
| 10:07:16 |
196 |
166.00 |
XLON |
| 10:07:16 |
161 |
166.00 |
XLON |
| 10:07:17 |
1761 |
166.00 |
CHIX |
| 10:07:17 |
332 |
166.00 |
CHIX |
| 10:07:17 |
334 |
166.00 |
XLON |
| 10:07:17 |
167 |
166.00 |
Aquis |
| 10:07:17 |
167 |
166.00 |
BATE |
| 10:08:18 |
1540 |
166.00 |
CHIX |
| 10:08:18 |
332 |
166.00 |
CHIX |
| 10:08:21 |
144 |
166.00 |
CHIX |
| 10:08:21 |
77 |
166.00 |
CHIX |
| 10:11:51 |
334 |
166.00 |
XLON |
| 10:21:38 |
1631 |
166.20 |
BATE |
| 10:25:55 |
130 |
166.20 |
BATE |
| 11:03:38 |
1761 |
166.50 |
CHIX |
| 11:03:38 |
167 |
166.50 |
BATE |
| 11:03:38 |
167 |
166.50 |
CHIX |
| 11:03:38 |
666 |
166.50 |
XLON |
| 11:03:38 |
452 |
166.50 |
XLON |
| 11:03:38 |
548 |
166.50 |
XLON |
| 11:08:48 |
1188 |
166.50 |
CHIX |
| 11:08:48 |
666 |
166.50 |
XLON |
| 11:08:58 |
573 |
166.50 |
CHIX |
| 11:08:58 |
334 |
166.50 |
XLON |
| 11:14:38 |
895 |
166.50 |
CHIX |
| 11:14:38 |
291 |
166.50 |
CHIX |
| 11:14:38 |
400 |
166.50 |
CHIX |
| 11:14:38 |
332 |
166.50 |
TRQX |
| 11:14:38 |
167 |
166.50 |
BATE |
| 11:14:38 |
167 |
166.50 |
CHIX |
| 11:14:38 |
334 |
166.50 |
XLON |
| 11:14:38 |
175 |
166.50 |
CHIX |
| 11:14:38 |
167 |
166.50 |
Aquis |
| 11:14:38 |
167 |
166.50 |
BATE |
| 11:14:38 |
167 |
166.50 |
CHIX |
| 11:14:38 |
499 |
166.50 |
XLON |
| 11:14:39 |
167 |
166.50 |
Aquis |
| 11:14:39 |
167 |
166.50 |
BATE |
| 11:14:39 |
332 |
166.50 |
CHIX |
| 11:14:39 |
334 |
166.50 |
XLON |
| 11:18:44 |
1761 |
166.50 |
CHIX |
| 11:18:44 |
167 |
166.50 |
BATE |
| 11:18:44 |
167 |
166.50 |
CHIX |
| 11:18:44 |
131 |
166.50 |
XLON |
| 11:18:44 |
368 |
166.50 |
XLON |
| 11:29:15 |
405 |
167.00 |
CHIX |
| 11:29:15 |
862 |
167.00 |
CHIX |
| 11:42:55 |
494 |
167.00 |
CHIX |
| 11:52:19 |
1596 |
166.80 |
CHIX |
| 11:52:19 |
165 |
166.80 |
CHIX |
| 11:53:19 |
799 |
166.70 |
CHIX |
| 12:00:21 |
628 |
166.70 |
CHIX |
| 12:00:39 |
277 |
166.70 |
CHIX |
| 12:04:48 |
57 |
166.70 |
CHIX |
| 12:06:05 |
1761 |
166.60 |
CHIX |
| 12:21:39 |
1568 |
166.60 |
CHIX |
| 12:24:40 |
105 |
166.60 |
CHIX |
| 12:35:29 |
1300 |
167.40 |
CHIX |
| 12:35:29 |
400 |
167.40 |
CHIX |
| 12:35:29 |
61 |
167.40 |
CHIX |
| 12:42:55 |
347 |
167.40 |
CHIX |
| 12:46:01 |
1761 |
167.50 |
CHIX |
| 12:48:33 |
1761 |
167.40 |
CHIX |
| 12:55:39 |
1283 |
167.10 |
CHIX |
| 12:55:39 |
478 |
167.10 |
CHIX |
| 13:09:02 |
1238 |
167.00 |
CHIX |
| 13:09:02 |
523 |
167.00 |
CHIX |
| 13:12:17 |
801 |
167.20 |
CHIX |
| 13:12:17 |
960 |
167.20 |
CHIX |
| 13:15:17 |
481 |
167.10 |
CHIX |
| 13:17:47 |
222 |
167.10 |
CHIX |
| 13:19:47 |
563 |
167.10 |
CHIX |
| 13:21:11 |
222 |
167.10 |
CHIX |
| 13:22:12 |
68 |
167.20 |
CHIX |
| 13:22:12 |
233 |
167.20 |
CHIX |
| 13:22:12 |
1460 |
167.20 |
CHIX |
| 13:22:12 |
167 |
167.20 |
Aquis |
| 13:22:12 |
332 |
167.20 |
CHIX |
| 13:22:12 |
167 |
167.20 |
BATE |
| 13:22:12 |
334 |
167.20 |
XLON |
| 13:22:13 |
167 |
167.20 |
Aquis |
| 13:22:13 |
167 |
167.20 |
BATE |
| 13:22:13 |
332 |
167.20 |
CHIX |
| 13:22:13 |
334 |
167.20 |
XLON |
| 13:22:13 |
167 |
167.20 |
Aquis |
| 13:22:13 |
167 |
167.20 |
CHIX |
| 13:22:13 |
167 |
167.20 |
BATE |
| 13:22:13 |
499 |
167.20 |
XLON |
| 13:22:13 |
1761 |
167.20 |
CHIX |
| 13:22:13 |
167 |
167.20 |
BATE |
| 13:22:13 |
167 |
167.20 |
CHIX |
| 13:22:13 |
167 |
167.20 |
Aquis |
| 13:22:13 |
499 |
167.20 |
XLON |
| 13:22:13 |
167 |
167.20 |
BATE |
| 13:23:59 |
1761 |
167.20 |
CHIX |
| 13:23:59 |
167 |
167.20 |
Aquis |
| 13:23:59 |
167 |
167.20 |
CHIX |
| 13:23:59 |
332 |
167.20 |
BATE |
| 13:23:59 |
167 |
167.20 |
XLON |
| 13:23:59 |
167 |
167.20 |
BATE |
| 13:23:59 |
167 |
167.20 |
CHIX |
| 13:23:59 |
499 |
167.20 |
XLON |
| 13:23:59 |
68 |
167.20 |
Aquis |
| 13:23:59 |
99 |
167.20 |
Aquis |
| 13:23:59 |
55 |
167.20 |
Aquis |
| 13:23:59 |
112 |
167.20 |
Aquis |
| 13:23:59 |
167 |
167.20 |
BATE |
| 13:23:59 |
167 |
167.20 |
CHIX |
| 13:23:59 |
499 |
167.20 |
XLON |
| 13:24:00 |
23 |
167.20 |
Aquis |
| 13:24:03 |
510 |
167.20 |
CHIX |
| 13:24:03 |
1251 |
167.20 |
CHIX |
| 13:24:03 |
167 |
167.20 |
CHIX |
| 13:24:03 |
167 |
167.20 |
BATE |
| 13:24:03 |
144 |
167.20 |
Aquis |
| 13:24:03 |
499 |
167.20 |
XLON |
| 13:24:03 |
167 |
167.20 |
BATE |
| 13:24:03 |
167 |
167.20 |
CHIX |
| 13:24:03 |
499 |
167.20 |
XLON |
| 13:24:04 |
167 |
167.20 |
Aquis |
| 13:24:04 |
167 |
167.20 |
Aquis |
| 13:24:04 |
167 |
167.20 |
BATE |
| 13:24:04 |
167 |
167.20 |
CHIX |
| 13:24:04 |
499 |
167.20 |
XLON |
| 13:24:04 |
167 |
167.20 |
BATE |
| 13:24:04 |
167 |
167.20 |
CHIX |
| 13:24:05 |
1761 |
167.20 |
CHIX |
| 13:24:05 |
167 |
167.20 |
Aquis |
| 13:24:05 |
499 |
167.20 |
XLON |
| 13:24:05 |
1000 |
167.20 |
XLON |
| 13:24:05 |
1000 |
167.20 |
XLON |
| 13:24:05 |
400 |
167.20 |
XLON |
| 13:24:05 |
313 |
167.20 |
XLON |
| 13:24:05 |
168 |
167.20 |
XLON |
| 13:24:05 |
119 |
167.20 |
XLON |
| 13:24:05 |
67 |
167.20 |
XLON |
| 13:24:05 |
167 |
167.20 |
BATE |
| 13:24:05 |
129 |
167.20 |
Aquis |
| 13:24:05 |
167 |
167.20 |
CHIX |
| 13:24:05 |
38 |
167.20 |
Aquis |
| 13:24:08 |
823 |
167.20 |
CHIX |
| 13:24:08 |
938 |
167.20 |
CHIX |
| 13:24:08 |
432 |
167.20 |
XLON |
| 13:24:08 |
1000 |
167.20 |
XLON |
| 13:24:08 |
321 |
167.20 |
XLON |
| 13:24:08 |
167 |
167.20 |
XLON |
| 13:24:08 |
160 |
167.20 |
XLON |
| 13:24:54 |
63 |
167.20 |
CHIX |
| 13:24:54 |
433 |
167.20 |
CHIX |
| 13:26:33 |
295 |
167.20 |
CHIX |
| 13:26:56 |
476 |
167.20 |
CHIX |
| 13:27:46 |
278 |
167.20 |
CHIX |
| 13:28:19 |
216 |
167.20 |
CHIX |
| 13:28:19 |
167 |
167.20 |
Aquis |
| 13:28:19 |
185 |
167.20 |
XLON |
| 13:28:19 |
1000 |
167.20 |
XLON |
| 13:28:19 |
545 |
167.20 |
CHIX |
| 13:28:19 |
170 |
167.20 |
CHIX |
| 13:28:20 |
588 |
167.20 |
CHIX |
| 13:28:20 |
27 |
167.20 |
XLON |
| 13:28:59 |
1173 |
167.20 |
CHIX |
| 13:28:59 |
258 |
167.20 |
XLON |
| 13:30:39 |
1761 |
167.20 |
CHIX |
| 13:30:39 |
167 |
167.20 |
CHIX |
| 13:49:43 |
1761 |
167.60 |
CHIX |
| 13:59:55 |
1761 |
167.40 |
CHIX |
| 14:04:14 |
361 |
167.30 |
CHIX |
| 14:06:39 |
541 |
167.30 |
CHIX |
| 14:06:39 |
67 |
167.30 |
CHIX |
| 14:06:39 |
792 |
167.30 |
CHIX |
| 14:12:52 |
167 |
167.30 |
TRQX |
| 14:12:52 |
167 |
167.30 |
BATE |
| 14:12:52 |
167 |
167.30 |
CHIX |
| 14:12:52 |
400 |
167.30 |
XLON |
| 14:12:52 |
99 |
167.30 |
XLON |
| 14:12:53 |
1000 |
167.30 |
XLON |
| 14:12:56 |
476 |
167.30 |
XLON |
| 14:13:19 |
1173 |
167.30 |
CHIX |
| 14:13:19 |
588 |
167.30 |
CHIX |
| 14:13:19 |
524 |
167.30 |
XLON |
| 14:13:19 |
332 |
167.30 |
BATE |
| 14:13:19 |
167 |
167.30 |
CHIX |
| 14:13:19 |
501 |
167.30 |
XLON |
| 14:13:19 |
332 |
167.30 |
BATE |
| 14:13:19 |
167 |
167.30 |
CHIX |
| 14:13:19 |
501 |
167.30 |
XLON |
| 14:13:19 |
167 |
167.30 |
CHIX |
| 14:13:19 |
332 |
167.30 |
BATE |
| 14:13:19 |
501 |
167.30 |
XLON |
| 14:13:19 |
167 |
167.30 |
Aquis |
| 14:13:19 |
167 |
167.30 |
BATE |
| 14:13:19 |
167 |
167.30 |
CHIX |
| 14:13:19 |
499 |
167.30 |
XLON |
| 14:14:19 |
1761 |
167.30 |
CHIX |
| 14:14:19 |
332 |
167.30 |
BATE |
| 14:14:19 |
167 |
167.30 |
CHIX |
| 14:14:19 |
501 |
167.30 |
XLON |
| 14:19:19 |
433 |
167.30 |
CHIX |
| 14:19:19 |
1328 |
167.30 |
CHIX |
| 14:19:59 |
329 |
167.20 |
CHIX |
| 14:19:59 |
1432 |
167.20 |
CHIX |
| 14:20:17 |
213 |
167.00 |
CHIX |
| 14:20:17 |
89 |
167.00 |
CHIX |
| 14:20:17 |
1459 |
167.00 |
CHIX |
| 14:20:18 |
400 |
166.80 |
CHIX |
| 14:20:18 |
561 |
166.80 |
CHIX |
| 14:20:18 |
561 |
166.80 |
CHIX |
| 14:20:18 |
239 |
166.80 |
CHIX |
| 14:20:29 |
1252 |
166.50 |
CHIX |
| 14:20:39 |
509 |
166.50 |
CHIX |
| 14:28:01 |
400 |
166.30 |
CHIX |
| 14:28:01 |
1361 |
166.30 |
CHIX |
| 14:29:32 |
1761 |
166.10 |
CHIX |
| 14:31:05 |
397 |
166.10 |
CHIX |
| 14:31:05 |
613 |
166.10 |
CHIX |
| 14:31:05 |
553 |
166.10 |
CHIX |
| 14:32:19 |
198 |
166.10 |
CHIX |
| 14:41:39 |
1761 |
165.90 |
CHIX |
| 14:41:53 |
862 |
165.80 |
CHIX |
| 14:41:53 |
899 |
165.80 |
CHIX |
| 14:49:59 |
1761 |
165.60 |
CHIX |
| 15:03:56 |
400 |
166.20 |
CHIX |
| 15:03:56 |
1361 |
166.20 |
CHIX |
| 15:07:33 |
428 |
165.90 |
CHIX |
| 15:07:33 |
1333 |
165.90 |
CHIX |
| 15:11:58 |
221 |
165.80 |
CHIX |
| 15:15:00 |
913 |
165.90 |
CHIX |
| 15:15:00 |
445 |
165.90 |
CHIX |
| 15:15:00 |
403 |
165.90 |
CHIX |
| 15:18:08 |
1761 |
165.90 |
CHIX |
| 15:27:26 |
20 |
165.60 |
CHIX |
| 15:27:26 |
1741 |
165.60 |
CHIX |
| 15:27:30 |
1058 |
165.50 |
BATE |
| 15:28:11 |
703 |
165.50 |
BATE |
| 15:28:14 |
13 |
165.30 |
CHIX |
| 15:28:14 |
201 |
165.30 |
CHIX |
| 15:31:42 |
388 |
165.30 |
CHIX |
| 15:31:42 |
78 |
165.30 |
CHIX |
| 15:31:42 |
44 |
165.30 |
CHIX |
| 15:35:02 |
78 |
165.30 |
CHIX |
| 15:35:23 |
27 |
165.50 |
CHIX |
| 15:35:23 |
138 |
165.50 |
CHIX |
| 15:35:25 |
150 |
165.50 |
CHIX |
| 15:35:26 |
433 |
165.50 |
CHIX |
| 15:35:42 |
327 |
165.50 |
CHIX |
| 15:35:42 |
686 |
165.50 |
CHIX |
| 15:37:11 |
1761 |
165.40 |
BATE |
| 15:37:14 |
1761 |
165.30 |
CHIX |
| 15:37:19 |
1761 |
165.20 |
CHIX |
| 15:37:20 |
1761 |
165.10 |
CHIX |
| 15:37:22 |
303 |
164.90 |
CHIX |
| 15:37:22 |
1458 |
164.90 |
CHIX |
| 15:37:54 |
1761 |
165.00 |
CHIX |
| 15:42:23 |
59 |
165.00 |
XLON |
| 15:44:27 |
185 |
165.00 |
Aquis |
| 15:44:27 |
835 |
165.00 |
BATE |
| 15:44:27 |
400 |
165.00 |
XLON |
| 15:44:27 |
400 |
165.00 |
XLON |
| 15:44:27 |
800 |
165.00 |
XLON |
| 15:44:27 |
433 |
165.00 |
XLON |
| 15:44:27 |
653 |
165.00 |
CHIX |
| 15:44:27 |
1081 |
165.00 |
XLON |
| 15:46:42 |
501 |
165.00 |
XLON |
| 16:00:00 |
512 |
165.20 |
CHIX |
| 16:00:00 |
1249 |
165.20 |
CHIX |
| 16:06:21 |
1761 |
165.30 |
CHIX |
| 16:06:21 |
825 |
165.30 |
Aquis |
| 16:06:21 |
501 |
165.30 |
CHIX |
| 16:06:21 |
501 |
165.30 |
TRQX |
| 16:06:21 |
3173 |
165.30 |
XLON |
| 16:06:30 |
864 |
165.50 |
XLON |
| 16:08:22 |
1084 |
165.50 |
XLON |
| 16:08:22 |
526 |
165.50 |
XLON |
| 16:08:35 |
223 |
165.60 |
BATE |
| 16:08:35 |
612 |
165.60 |
BATE |
| 16:08:35 |
835 |
165.60 |
CHIX |
| 16:08:35 |
1200 |
165.60 |
XLON |
| 16:08:35 |
2000 |
165.60 |
XLON |
| 16:08:36 |
130 |
165.60 |
XLON |
| 16:09:46 |
409 |
165.60 |
XLON |
| 16:10:26 |
9 |
165.60 |
CHIX |
| 16:11:17 |
536 |
165.60 |
CHIX |
| 16:13:25 |
334 |
165.70 |
BATE |
| 16:13:25 |
491 |
165.70 |
CHIX |
| 16:13:25 |
668 |
165.70 |
Aquis |
| 16:13:28 |
1761 |
165.70 |
CHIX |
| 16:13:28 |
334 |
165.70 |
TRQX |
| 16:13:28 |
3173 |
165.70 |
XLON |
| 16:13:28 |
334 |
165.70 |
TRQX |
| 16:13:28 |
400 |
165.70 |
Aquis |
| 16:13:28 |
268 |
165.70 |
Aquis |
| 16:13:28 |
227 |
165.70 |
BATE |
| 16:13:45 |
443 |
165.70 |
XLON |
| 16:15:02 |
1761 |
165.70 |
CHIX |
| 16:15:02 |
491 |
165.70 |
CHIX |
| 16:15:02 |
107 |
165.70 |
BATE |
| 16:15:02 |
1043 |
165.70 |
XLON |
| 16:15:02 |
501 |
165.70 |
TRQX |
| 16:15:02 |
1186 |
165.70 |
XLON |
| 16:15:03 |
334 |
165.70 |
TRQX |
| 16:15:03 |
668 |
165.70 |
Aquis |
| 16:15:03 |
334 |
165.70 |
CHIX |
| 16:15:03 |
491 |
165.70 |
BATE |
| 16:15:03 |
800 |
165.70 |
XLON |
| 16:15:03 |
2373 |
165.70 |
XLON |
| 16:15:03 |
400 |
165.70 |
Aquis |
| 16:15:03 |
268 |
165.70 |
Aquis |
| 16:15:03 |
334 |
165.70 |
TRQX |
| 16:15:03 |
334 |
165.70 |
BATE |
| 16:15:03 |
334 |
165.70 |
CHIX |
| 16:15:03 |
830 |
165.70 |
XLON |
| 16:15:06 |
29 |
165.70 |
XLON |
| 16:16:42 |
861 |
165.70 |
XLON |
| 16:16:42 |
290 |
165.70 |
XLON |
| 16:18:22 |
506 |
165.70 |
CHIX |
| 16:18:22 |
829 |
165.70 |
XLON |
| 16:18:22 |
21 |
165.70 |
CHIX |
| 16:20:42 |
491 |
165.70 |
XLON |
| 16:24:02 |
1761 |
166.00 |
CHIX |
| 16:25:42 |
307 |
166.00 |
CHIX |
| 16:25:42 |
1454 |
166.00 |
CHIX |
| 16:26:11 |
339 |
166.00 |
CHIX |
| 16:27:58 |
501 |
166.10 |
TRQX |
| 16:27:58 |
658 |
166.10 |
CHIX |
| 16:27:58 |
668 |
166.10 |
BATE |
| 16:27:59 |
167 |
166.10 |
XLON |
| 16:28:56 |
1761 |
166.10 |
CHIX |
| 16:28:56 |
501 |
166.10 |
TRQX |
| 16:28:56 |
2065 |
166.10 |
XLON |
| 16:28:56 |
155 |
166.10 |
XLON |
| 16:28:56 |
285 |
166.10 |
XLON |
| 16:28:56 |
334 |
166.10 |
TRQX |
| 16:28:56 |
400 |
166.10 |
Aquis |
| 16:29:02 |
563 |
166.10 |
XLON |
| 16:29:28 |
12 |
166.10 |
Aquis |
| 16:29:29 |
14 |
166.10 |
Aquis |
| 16:29:30 |
4 |
166.10 |
Aquis |
