Last checked at 16 Oct 2023 07:00
FirstGroup Plc - Transaction in Own SharesFirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, October 16
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 | 13 October 2023 |
Number of ordinary shares purchased | 498,000 |
Weighted average price paid (p) | 151.09 |
Highest price paid (p) | 153.90 |
Lowest price paid (p) | 149.90 |
Following the above purchase, FirstGroup holds 83,514,844 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 667,180,171. 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 13 October 2023 is 667,180,171. 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: Marianna Bowes, Head of Investor RelationsDavid Blizzard, Company Secretarycorporate.comms@firstgroup.co.ukTel: +44 (0) 20 7725 3354 | Contacts at Brunswick PR: Andrew Porter / Simone SelzerTel: +44 (0) 20 7404 5959 |
Contacts at Liberum Capital Limited: Nicholas How / John Fishley Tel: +44 (0) 20 3100 2000 | Contacts at RBC Europe Limited: James Agnew / Jack WoodTel: +44 (0) 20 7653 4000 |
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 | 150.64 | 279,040 |
BATE | 151.77 | 76,067 |
CHIX | 151.84 | 64,075 |
TRQX | 151.44 | 71,404 |
Sigma-X | 151.06 | 7,414 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Platform |
8:01:16 | 54 | 153.60 | XLON |
8:01:16 | 1 | 153.20 | CHIX |
8:01:16 | 53 | 153.20 | CHIX |
8:02:33 | 38 | 151.70 | XLON |
8:02:34 | 1 | 152.10 | XLON |
8:04:30 | 125 | 152.00 | XLON |
8:04:30 | 23 | 151.00 | XLON |
8:04:30 | 38 | 151.00 | CHIX |
8:04:30 | 38 | 151.00 | BATE |
8:11:03 | 225 | 151.80 | XLON |
8:11:03 | 38 | 151.80 | TRQX |
8:11:03 | 41 | 151.80 | BATE |
8:11:03 | 40 | 151.80 | CHIX |
8:11:03 | 15 | 151.80 | XLON |
8:11:03 | 356 | 151.80 | CHIX |
8:11:03 | 1,700 | 151.80 | CHIX |
8:12:33 | 751 | 152.40 | CHIX |
8:12:33 | 1,442 | 152.35 | CHIX |
8:20:50 | 686 | 152.50 | TRQX |
8:20:50 | 5 | 152.50 | XLON |
8:20:50 | 686 | 152.50 | CHIX |
8:20:50 | 681 | 152.50 | XLON |
8:20:50 | 829 | 152.40 | BATE |
8:20:50 | 738 | 152.40 | BATE |
8:20:50 | 705 | 152.40 | CHIX |
8:20:50 | 677 | 152.40 | CHIX |
8:20:52 | 459 | 152.30 | TRQX |
8:20:52 | 459 | 152.20 | BATE |
8:20:52 | 459 | 152.20 | CHIX |
8:20:52 | 570 | 152.20 | XLON |
8:21:15 | 514 | 152.10 | XLON |
8:29:11 | 514 | 152.70 | TRQX |
8:29:11 | 332 | 152.70 | BATE |
8:29:11 | 284 | 152.70 | CHIX |
8:29:11 | 183 | 152.70 | BATE |
8:29:11 | 231 | 152.70 | CHIX |
8:36:14 | 514 | 153.20 | TRQX |
8:36:14 | 514 | 153.20 | XLON |
8:36:14 | 515 | 153.20 | BATE |
8:36:14 | 515 | 153.20 | CHIX |
8:36:15 | 514 | 152.80 | XLON |
8:36:15 | 514 | 152.80 | TRQX |
8:41:55 | 258 | 153.00 | TRQX |
8:41:55 | 514 | 153.00 | XLON |
8:41:55 | 256 | 153.00 | TRQX |
8:41:55 | 515 | 153.00 | CHIX |
8:41:55 | 515 | 153.00 | BATE |
8:42:20 | 247 | 153.00 | XLON |
8:42:20 | 267 | 153.00 | XLON |
8:42:20 | 514 | 153.00 | TRQX |
8:42:20 | 484 | 153.00 | BATE |
8:42:20 | 515 | 153.00 | CHIX |
8:52:02 | 507 | 153.10 | TRQX |
8:52:02 | 507 | 153.10 | XLON |
8:52:02 | 508 | 153.10 | BATE |
8:52:02 | 224 | 153.10 | CHIX |
8:52:02 | 284 | 153.10 | CHIX |
9:02:12 | 521 | 153.10 | TRQX |
9:02:12 | 101 | 153.10 | XLON |
9:02:12 | 149 | 153.10 | BATE |
9:02:12 | 57 | 153.10 | XLON |
9:02:12 | 363 | 153.10 | XLON |
9:02:12 | 149 | 153.10 | CHIX |
9:02:14 | 1,239 | 153.00 | TRQX |
9:06:34 | 515 | 153.60 | BATE |
9:06:34 | 342 | 153.60 | TRQX |
9:06:34 | 396 | 153.60 | XLON |
9:11:58 | 376 | 153.60 | XLON |
9:11:58 | 381 | 153.60 | TRQX |
9:11:58 | 382 | 153.60 | BATE |
9:11:58 | 5 | 153.60 | XLON |
9:11:58 | 382 | 153.60 | CHIX |
9:16:25 | 21 | 153.70 | XLON |
9:16:25 | 94 | 153.70 | XLON |
9:16:25 | 33 | 153.70 | XLON |
9:16:25 | 40 | 153.70 | XLON |
9:16:25 | 494 | 153.70 | XLON |
9:17:36 | 114 | 153.80 | XLON |
9:17:36 | 59 | 153.80 | XLON |
9:17:36 | 25 | 153.80 | XLON |
9:17:36 | 21 | 153.80 | XLON |
9:17:36 | 54 | 153.80 | XLON |
9:17:37 | 270 | 153.90 | XLON |
9:17:37 | 53 | 153.90 | XLON |
9:17:37 | 96 | 153.80 | XLON |
9:17:37 | 50 | 153.80 | XLON |
9:17:37 | 21 | 153.80 | XLON |
9:17:37 | 17 | 153.80 | XLON |
9:18:31 | 161 | 153.50 | XLON |
9:18:33 | 60 | 153.80 | XLON |
9:18:37 | 409 | 153.80 | XLON |
9:18:40 | 24 | 153.80 | XLON |
9:18:43 | 163 | 153.80 | XLON |
9:18:45 | 10 | 153.80 | XLON |
9:18:46 | 65 | 153.80 | XLON |
9:18:49 | 4 | 153.80 | XLON |
9:18:52 | 26 | 153.80 | XLON |
9:18:55 | 2 | 153.80 | XLON |
9:18:58 | 10 | 153.80 | XLON |
9:19:01 | 1 | 153.80 | XLON |
9:19:16 | 161 | 153.50 | TRQX |
9:19:16 | 4 | 153.50 | XLON |
9:19:16 | 161 | 153.50 | CHIX |
9:19:16 | 161 | 153.50 | BATE |
9:19:16 | 487 | 153.50 | XLON |
9:27:24 | 39 | 153.30 | TRQX |
9:27:24 | 71 | 153.30 | XLON |
9:27:24 | 73 | 153.30 | TRQX |
9:27:24 | 113 | 153.30 | BATE |
9:27:24 | 42 | 153.30 | XLON |
9:27:24 | 40 | 153.30 | CHIX |
9:27:24 | 73 | 153.30 | CHIX |
9:38:28 | 514 | 153.10 | XLON |
9:38:28 | 515 | 153.10 | BATE |
9:38:28 | 514 | 153.10 | TRQX |
9:38:28 | 515 | 153.10 | CHIX |
9:50:28 | 514 | 153.20 | TRQX |
9:50:28 | 515 | 153.20 | CHIX |
9:50:28 | 514 | 153.20 | XLON |
9:50:28 | 48 | 153.20 | BATE |
9:55:06 | 58 | 153.20 | TRQX |
9:55:06 | 514 | 153.20 | XLON |
9:55:06 | 515 | 153.20 | BATE |
9:55:06 | 515 | 153.20 | CHIX |
9:55:06 | 11 | 153.20 | TRQX |
9:55:06 | 1 | 153.20 | TRQX |
10:02:45 | 405 | 153.10 | XLON |
10:02:45 | 406 | 153.10 | CHIX |
10:06:55 | 515 | 153.00 | BATE |
10:06:55 | 514 | 153.00 | XLON |
10:06:55 | 515 | 153.00 | CHIX |
10:06:55 | 514 | 153.00 | TRQX |
10:23:11 | 514 | 153.00 | XLON |
10:23:11 | 514 | 153.00 | TRQX |
10:23:11 | 267 | 153.00 | CHIX |
10:23:11 | 515 | 153.00 | BATE |
10:23:11 | 248 | 153.00 | CHIX |
10:26:31 | 514 | 153.00 | XLON |
10:26:31 | 515 | 153.00 | CHIX |
10:26:31 | 515 | 153.00 | BATE |
10:26:31 | 514 | 153.00 | TRQX |
10:26:31 | 514 | 152.90 | XLON |
10:26:31 | 515 | 152.90 | CHIX |
10:29:36 | 515 | 152.70 | BATE |
10:29:36 | 515 | 152.70 | CHIX |
10:29:36 | 514 | 152.70 | TRQX |
10:29:36 | 514 | 152.70 | XLON |
10:29:37 | 515 | 152.60 | CHIX |
10:29:37 | 515 | 152.60 | BATE |
10:35:00 | 184 | 152.50 | XLON |
10:35:00 | 515 | 152.50 | BATE |
10:35:00 | 488 | 152.50 | TRQX |
10:35:00 | 515 | 152.50 | CHIX |
10:35:00 | 330 | 152.50 | XLON |
10:35:00 | 26 | 152.50 | TRQX |
10:45:44 | 1,187 | 152.30 | BATE |
10:45:44 | 290 | 152.30 | TRQX |
10:45:44 | 291 | 152.30 | CHIX |
10:45:44 | 290 | 152.30 | XLON |
10:58:37 | 290 | 152.00 | XLON |
10:58:37 | 290 | 152.00 | TRQX |
10:58:37 | 205 | 152.00 | CHIX |
10:58:37 | 739 | 152.00 | BATE |
10:58:38 | 86 | 152.00 | CHIX |
10:58:38 | 762 | 152.00 | XLON |
10:58:38 | 762 | 152.00 | TRQX |
10:58:38 | 448 | 152.00 | BATE |
11:05:35 | 182 | 152.20 | XLON |
11:05:35 | 3,210 | 152.20 | XLON |
11:05:36 | 1356 | 152.20 | XLON |
11:05:39 | 543 | 152.20 | XLON |
11:05:40 | 514 | 151.90 | XLON |
11:05:40 | 279 | 151.90 | TRQX |
11:05:40 | 235 | 151.90 | TRQX |
11:05:40 | 515 | 151.90 | CHIX |
11:05:40 | 515 | 151.90 | BATE |
11:05:43 | 514 | 152.00 | XLON |
11:08:25 | 1,398 | 152.10 | TRQX |
11:08:25 | 1,398 | 152.10 | TRQX |
11:08:25 | 1445 | 152.00 | TRQX |
11:08:25 | 1,028 | 152.00 | XLON |
11:08:28 | 304 | 152.30 | XLON |
11:08:28 | 731 | 152.30 | XLON |
11:08:28 | 1028 | 152.30 | XLON |
11:08:29 | 1,030 | 152.00 | CHIX |
11:08:29 | 3382 | 152.00 | BATE |
11:08:29 | 514 | 152.00 | TRQX |
11:08:29 | 514 | 152.00 | XLON |
11:08:30 | 686 | 152.00 | CHIX |
11:08:30 | 686 | 152.00 | BATE |
11:08:30 | 2,297 | 152.00 | TRQX |
11:08:30 | 686 | 152.00 | XLON |
11:08:37 | 519 | 152.00 | BATE |
11:08:37 | 686 | 152.00 | CHIX |
11:08:37 | 686 | 152.00 | XLON |
11:08:37 | 686 | 152.00 | TRQX |
11:08:44 | 152 | 152.30 | XLON |
11:08:44 | 1891 | 152.30 | XLON |
11:08:45 | 458 | 152.70 | BATE |
11:08:45 | 58 | 152.60 | XLON |
11:08:45 | 22 | 152.60 | XLON |
11:08:45 | 511 | 152.60 | XLON |
11:08:45 | 457 | 152.50 | XLON |
11:08:45 | 457 | 152.40 | CHIX |
11:08:45 | 1,370 | 152.30 | XLON |
11:08:46 | 495 | 152.90 | XLON |
11:08:47 | 514 | 152.90 | XLON |
11:23:27 | 505 | 152.70 | XLON |
11:23:27 | 514 | 152.70 | TRQX |
11:23:27 | 534 | 152.70 | CHIX |
11:23:27 | 505 | 152.70 | BATE |
11:23:27 | 1,454 | 152.65 | CHIX |
11:23:28 | 1,363 | 152.65 | BATE |
11:23:28 | 1,362 | 152.65 | BATE |
11:23:37 | 514 | 152.60 | XLON |
11:23:37 | 514 | 152.60 | TRQX |
11:23:37 | 515 | 152.60 | CHIX |
11:23:37 | 515 | 152.60 | BATE |
11:23:37 | 514 | 152.50 | XLON |
11:23:37 | 318 | 152.50 | TRQX |
11:23:37 | 196 | 152.50 | TRQX |
11:40:50 | 498 | 152.50 | BATE |
11:54:02 | 1,273 | 152.55 | CHIX |
11:54:02 | 1052 | 152.55 | BATE |
11:54:02 | 514 | 152.50 | TRQX |
11:54:02 | 514 | 152.50 | XLON |
11:54:02 | 515 | 152.50 | CHIX |
11:54:02 | 13 | 152.50 | BATE |
11:54:02 | 4 | 152.50 | BATE |
12:01:00 | 685 | 152.40 | CHIX |
12:01:00 | 867 | 152.40 | BATE |
12:01:00 | 104 | 152.40 | XLON |
12:01:00 | 49 | 152.40 | TRQX |
12:01:00 | 581 | 152.40 | XLON |
12:01:00 | 614 | 152.40 | TRQX |
12:01:00 | 21 | 152.40 | TRQX |
12:06:40 | 515 | 152.20 | BATE |
12:08:02 | 75 | 152.20 | TRQX |
12:08:02 | 10 | 152.20 | XLON |
12:08:02 | 32 | 152.20 | TRQX |
12:08:02 | 504 | 152.20 | XLON |
12:08:02 | 515 | 152.20 | CHIX |
12:08:06 | 266 | 152.20 | BATE |
12:08:06 | 19 | 152.20 | TRQX |
12:08:06 | 2 | 152.20 | BATE |
12:16:02 | 300 | 152.20 | BATE |
12:17:02 | 381 | 152.20 | CHIX |
12:27:21 | 170 | 152.20 | CHIX |
12:27:21 | 381 | 152.20 | XLON |
12:27:21 | 388 | 152.20 | TRQX |
12:27:21 | 187 | 152.20 | XLON |
12:27:21 | 551 | 152.20 | BATE |
12:30:46 | 15 | 152.10 | XLON |
12:31:04 | 667 | 152.10 | CHIX |
12:31:17 | 375 | 152.10 | TRQX |
12:31:17 | 193 | 152.10 | CHIX |
12:31:17 | 376 | 152.10 | BATE |
12:31:17 | 157 | 152.10 | XLON |
12:31:17 | 72 | 152.10 | CHIX |
12:31:17 | 203 | 152.10 | XLON |
12:37:42 | 334 | 152.00 | BATE |
12:37:42 | 334 | 152.00 | CHIX |
12:38:02 | 333 | 152.00 | XLON |
12:40:14 | 334 | 152.00 | BATE |
12:44:02 | 75 | 152.00 | CHIX |
12:45:04 | 243 | 152.00 | XLON |
12:45:04 | 259 | 152.00 | CHIX |
12:49:02 | 11 | 151.90 | BATE |
12:50:30 | 507 | 152.15 | BATE |
12:50:30 | 531 | 152.10 | BATE |
12:50:30 | 514 | 151.90 | XLON |
12:50:30 | 515 | 151.90 | CHIX |
12:50:30 | 504 | 151.90 | BATE |
12:50:43 | 520 | 151.90 | XLON |
13:01:41 | 653 | 152.30 | BATE |
13:07:54 | 559 | 152.10 | BATE |
13:07:54 | 514 | 152.00 | XLON |
13:07:54 | 2,731 | 152.00 | TRQX |
13:07:54 | 330 | 152.00 | BATE |
13:07:54 | 513 | 152.00 | TRQX |
13:07:54 | 515 | 152.00 | CHIX |
13:07:54 | 185 | 152.00 | BATE |
13:07:55 | 318 | 152.20 | XLON |
13:07:55 | 196 | 152.20 | XLON |
13:07:56 | 887 | 152.30 | XLON |
13:08:02 | 514 | 152.00 | XLON |
13:08:10 | 25 | 152.50 | XLON |
13:08:10 | 843 | 152.50 | XLON |
13:08:10 | 339 | 152.50 | XLON |
13:08:11 | 483 | 152.50 | XLON |
13:08:27 | 609 | 152.70 | XLON |
13:08:27 | 457 | 152.60 | XLON |
13:08:27 | 135 | 152.60 | XLON |
13:12:37 | 80 | 152.60 | TRQX |
13:12:37 | 700 | 152.60 | BATE |
13:12:37 | 535 | 152.60 | CHIX |
13:12:37 | 216 | 152.60 | BATE |
13:12:37 | 495 | 152.60 | CHIX |
13:12:37 | 469 | 152.60 | BATE |
13:12:38 | 538 | 152.90 | XLON |
13:12:38 | 159 | 152.90 | XLON |
13:17:03 | 538 | 152.90 | XLON |
13:17:03 | 126 | 152.90 | XLON |
13:19:02 | 333 | 152.60 | CHIX |
13:19:03 | 624 | 152.90 | XLON |
13:19:15 | 208 | 152.60 | CHIX |
13:22:02 | 666 | 152.60 | CHIX |
13:24:02 | 541 | 152.90 | XLON |
13:24:02 | 542 | 152.60 | BATE |
13:24:02 | 1 | 152.60 | XLON |
13:24:02 | 540 | 152.60 | XLON |
13:28:43 | 688 | 152.75 | BATE |
13:28:43 | 658 | 152.75 | CHIX |
13:28:43 | 542 | 152.60 | BATE |
13:28:43 | 92 | 152.60 | CHIX |
13:28:43 | 541 | 152.60 | CHIX |
13:28:53 | 541 | 152.60 | CHIX |
13:28:53 | 434 | 152.60 | TRQX |
13:28:53 | 172 | 152.60 | XLON |
13:28:53 | 542 | 152.60 | BATE |
13:29:03 | 279 | 152.60 | TRQX |
13:29:03 | 488 | 152.60 | CHIX |
13:29:03 | 993 | 152.60 | BATE |
13:29:17 | 514 | 152.50 | TRQX |
13:29:17 | 198 | 152.50 | XLON |
13:29:17 | 515 | 152.50 | BATE |
13:29:17 | 515 | 152.50 | CHIX |
13:29:21 | 514 | 152.50 | XLON |
13:29:21 | 514 | 152.50 | TRQX |
13:29:21 | 515 | 152.50 | CHIX |
13:29:21 | 515 | 152.50 | BATE |
13:29:21 | 514 | 152.40 | TRQX |
13:29:21 | 514 | 152.40 | XLON |
13:38:15 | 514 | 152.10 | XLON |
13:38:15 | 514 | 152.10 | TRQX |
13:38:15 | 515 | 152.10 | BATE |
13:38:15 | 515 | 152.10 | CHIX |
13:44:24 | 515 | 152.20 | BATE |
13:44:24 | 514 | 152.20 | XLON |
13:49:07 | 205 | 152.30 | TRQX |
13:49:07 | 335 | 152.30 | XLON |
13:49:07 | 309 | 152.30 | TRQX |
13:49:07 | 179 | 152.30 | XLON |
13:49:07 | 515 | 152.30 | BATE |
13:49:07 | 185 | 152.30 | CHIX |
13:49:07 | 330 | 152.30 | CHIX |
13:49:07 | 702 | 152.30 | CHIX |
13:49:07 | 734 | 152.30 | BATE |
13:51:57 | 576 | 152.20 | BATE |
13:54:31 | 576 | 152.20 | TRQX |
13:54:31 | 576 | 152.20 | XLON |
13:54:31 | 453 | 152.20 | CHIX |
13:54:31 | 453 | 152.20 | BATE |
13:54:31 | 659 | 152.15 | TRQX |
13:54:31 | 687 | 152.15 | CHIX |
13:54:31 | 717 | 152.15 | BATE |
13:55:01 | 514 | 152.00 | XLON |
13:55:01 | 514 | 152.00 | TRQX |
13:55:01 | 515 | 152.00 | CHIX |
13:55:01 | 515 | 152.00 | BATE |
14:04:24 | 515 | 151.90 | BATE |
14:15:43 | 514 | 151.90 | XLON |
14:15:43 | 445 | 151.90 | TRQX |
14:15:43 | 461 | 151.90 | CHIX |
14:15:43 | 69 | 151.90 | TRQX |
14:15:43 | 54 | 151.90 | CHIX |
14:15:43 | 500 | 151.90 | BATE |
14:15:43 | 292 | 151.80 | XLON |
14:15:43 | 710 | 151.80 | XLON |
14:15:43 | 700 | 151.80 | TRQX |
14:15:43 | 302 | 151.80 | TRQX |
14:23:18 | 515 | 151.60 | BATE |
14:23:18 | 514 | 151.60 | TRQX |
14:23:18 | 514 | 151.60 | XLON |
14:23:18 | 515 | 151.60 | CHIX |
14:26:41 | 514 | 151.50 | XLON |
14:26:41 | 514 | 151.50 | TRQX |
14:26:41 | 371 | 151.50 | CHIX |
14:26:41 | 144 | 151.50 | CHIX |
14:26:41 | 515 | 151.50 | BATE |
14:26:41 | 514 | 151.50 | XLON |
14:26:41 | 514 | 151.50 | TRQX |
14:31:03 | 556 | 152.00 | XLON |
14:31:03 | 138 | 152.00 | XLON |
14:32:59 | 63 | 151.60 | CHIX |
14:34:03 | 515 | 152.00 | BATE |
14:34:03 | 534 | 151.90 | XLON |
14:37:12 | 702 | 152.00 | XLON |
14:37:14 | 650 | 152.00 | XLON |
14:39:02 | 118 | 152.30 | CHIX |
14:39:02 | 118 | 152.20 | XLON |
14:39:55 | 118 | 151.90 | TRQX |
14:39:55 | 993 | 151.90 | BATE |
14:39:55 | 711 | 151.90 | BATE |
14:39:57 | 449 | 151.80 | CHIX |
14:39:57 | 449 | 151.80 | XLON |
14:39:57 | 449 | 151.80 | TRQX |
14:39:58 | 132 | 152.00 | BATE |
14:39:58 | 448 | 152.00 | BATE |
14:43:29 | 62 | 151.70 | CHIX |
14:43:50 | 265 | 152.00 | XLON |
14:43:50 | 298 | 152.00 | XLON |
14:44:17 | 15 | 152.00 | XLON |
14:44:17 | 498 | 152.00 | XLON |
14:44:50 | 2,850 | 151.85 | BATE |
14:46:07 | 63 | 151.70 | CHIX |
14:47:17 | 768 | 151.85 | CHIX |
14:48:02 | 517 | 152.00 | XLON |
14:48:41 | 616 | 152.00 | XLON |
14:49:20 | 587 | 152.00 | XLON |
14:49:56 | 13 | 152.00 | XLON |
14:49:56 | 505 | 152.00 | XLON |
14:50:32 | 40 | 152.00 | XLON |
14:50:32 | 434 | 152.00 | XLON |
14:51:20 | 108 | 152.00 | XLON |
14:51:20 | 494 | 152.00 | XLON |
14:51:22 | 51 | 151.70 | BATE |
14:52:05 | 530 | 152.00 | XLON |
14:52:59 | 131 | 152.10 | XLON |
14:52:59 | 304 | 152.10 | XLON |
14:52:59 | 14 | 152.10 | XLON |
14:52:59 | 455 | 152.00 | XLON |
14:52:59 | 133 | 152.00 | XLON |
14:55:17 | 946 | 152.05 | TRQX |
14:55:17 | 904 | 152.05 | CHIX |
14:55:17 | 936 | 152.05 | BATE |
14:55:17 | 605 | 152.05 | CHIX |
14:56:37 | 62 | 151.90 | CHIX |
14:57:03 | 449 | 151.90 | TRQX |
14:57:03 | 35 | 151.90 | BATE |
14:57:03 | 393 | 151.90 | CHIX |
14:57:03 | 138 | 151.90 | BATE |
14:57:03 | 698 | 151.90 | BATE |
14:59:14 | 20 | 151.70 | XLON |
14:59:14 | 20 | 151.70 | TRQX |
15:00:00 | 394 | 151.70 | TRQX |
15:00:00 | 614 | 151.70 | CHIX |
15:00:00 | 615 | 151.70 | BATE |
15:00:00 | 395 | 151.70 | XLON |
15:00:00 | 524 | 151.70 | TRQX |
15:00:00 | 524 | 151.70 | CHIX |
15:04:29 | 62 | 151.50 | CHIX |
15:04:29 | 1 | 151.50 | CHIX |
15:07:07 | 62 | 151.50 | CHIX |
15:09:44 | 62 | 151.50 | CHIX |
15:15:00 | 324 | 151.70 | XLON |
15:15:00 | 324 | 151.70 | XLON |
15:15:00 | 1480 | 151.70 | XLON |
15:15:00 | 54 | 151.50 | XLON |
15:15:00 | 28 | 151.50 | TRQX |
15:15:00 | 16 | 151.50 | XLON |
15:15:00 | 515 | 151.50 | BATE |
15:15:00 | 62 | 151.50 | CHIX |
15:15:00 | 444 | 151.50 | XLON |
15:15:00 | 194 | 151.50 | TRQX |
15:15:00 | 19 | 151.50 | CHIX |
15:15:00 | 292 | 151.50 | TRQX |
15:15:00 | 247 | 151.50 | CHIX |
15:15:01 | 515 | 151.80 | BATE |
15:15:01 | 35 | 151.70 | CHIX |
15:15:01 | 700 | 151.70 | CHIX |
15:15:01 | 116 | 151.70 | CHIX |
15:19:01 | 805 | 151.50 | Sigma-X |
15:19:01 | 514 | 151.40 | TRQX |
15:19:01 | 514 | 151.40 | XLON |
15:19:01 | 737 | 151.40 | BATE |
15:19:01 | 511 | 151.40 | CHIX |
15:19:01 | 4 | 151.40 | CHIX |
15:21:30 | 1000 | 151.40 | BATE |
15:21:39 | 686 | 151.40 | CHIX |
15:28:07 | 686 | 151.40 | TRQX |
15:28:07 | 686 | 151.40 | XLON |
15:28:07 | 398 | 151.40 | CHIX |
15:28:07 | 824 | 151.40 | CHIX |
15:28:07 | 2792 | 151.30 | BATE |
15:28:07 | 916 | 151.30 | BATE |
15:28:07 | 686 | 151.30 | XLON |
15:28:07 | 199 | 151.30 | TRQX |
15:28:07 | 487 | 151.30 | TRQX |
15:28:07 | 686 | 151.30 | CHIX |
15:30:45 | 62 | 151.10 | BATE |
15:31:26 | 168 | 151.10 | XLON |
15:31:26 | 518 | 151.10 | XLON |
15:31:26 | 111 | 151.10 | TRQX |
15:31:26 | 575 | 151.10 | TRQX |
15:31:26 | 1,087 | 151.10 | BATE |
15:31:26 | 71 | 151.10 | BATE |
15:31:26 | 686 | 151.10 | CHIX |
15:31:26 | 477 | 151.10 | BATE |
15:31:26 | 143 | 151.10 | BATE |
15:31:26 | 451 | 151.10 | XLON |
15:31:26 | 6 | 151.10 | XLON |
15:35:30 | 96 | 151.00 | BATE |
15:43:52 | 62 | 151.00 | BATE |
15:45:44 | 1 | 151.30 | CHIX |
15:45:44 | 807 | 151.30 | CHIX |
15:48:36 | 790 | 151.20 | Sigma-X |
15:49:08 | 63 | 151.10 | CHIX |
15:49:08 | 2 | 151.10 | CHIX |
15:50:00 | 450 | 151.10 | CHIX |
15:50:33 | 514 | 151.10 | XLON |
15:50:33 | 580 | 151.10 | XLON |
15:50:33 | 607 | 151.10 | XLON |
15:50:33 | 453 | 151.10 | CHIX |
15:50:33 | 357 | 151.10 | BATE |
15:50:33 | 514 | 151.10 | TRQX |
15:50:35 | 223 | 151.00 | TRQX |
15:52:29 | 231 | 151.00 | TRQX |
15:52:30 | 2,308 | 151.00 | TRQX |
15:52:30 | 686 | 151.00 | CHIX |
15:52:30 | 686 | 151.00 | BATE |
15:52:30 | 686 | 151.00 | XLON |
15:52:30 | 631 | 151.00 | Sigma-X |
15:52:30 | 2,910 | 151.00 | Sigma-X |
15:54:32 | 211 | 150.90 | BATE |
15:56:39 | 92 | 150.90 | BATE |
15:56:39 | 515 | 150.90 | CHIX |
16:04:22 | 514 | 150.90 | XLON |
16:04:22 | 212 | 150.90 | BATE |
16:04:22 | 514 | 150.90 | TRQX |
16:05:20 | 1,332 | 150.90 | XLON |
16:05:20 | 783 | 150.90 | CHIX |
16:05:29 | 43 | 150.80 | CHIX |
16:05:29 | 10 | 150.80 | BATE |
16:05:35 | 686 | 150.80 | XLON |
16:05:35 | 216 | 150.80 | BATE |
16:05:35 | 643 | 150.80 | CHIX |
16:05:35 | 460 | 150.80 | BATE |
16:05:38 | 478 | 150.90 | XLON |
16:07:39 | 299 | 150.70 | TRQX |
16:08:52 | 551 | 150.70 | CHIX |
16:08:53 | 1013 | 150.90 | TRQX |
16:08:53 | 309 | 150.90 | TRQX |
16:08:53 | 62 | 150.90 | TRQX |
16:08:53 | 380 | 150.90 | TRQX |
16:08:53 | 272 | 150.90 | TRQX |
16:08:53 | 1,274 | 150.90 | TRQX |
16:08:53 | 147 | 150.90 | TRQX |
16:09:36 | 335 | 150.95 | BATE |
16:09:37 | 295 | 151.10 | XLON |
16:09:37 | 413 | 151.10 | XLON |
16:14:00 | 2,278 | 150.95 | Sigma-X |
16:16:14 | 515 | 151.00 | BATE |
16:16:14 | 546 | 150.90 | XLON |
16:16:14 | 1,828 | 150.90 | XLON |
16:16:14 | 552 | 150.80 | BATE |
16:16:14 | 477 | 150.80 | TRQX |
16:16:14 | 514 | 150.80 | XLON |
16:16:14 | 27 | 150.80 | CHIX |
16:16:14 | 488 | 150.80 | CHIX |
16:17:49 | 270 | 151.00 | XLON |
16:17:49 | 244 | 151.00 | XLON |
16:17:49 | 371 | 150.70 | CHIX |
16:19:38 | 297 | 151.00 | BATE |
16:19:38 | 372 | 151.00 | BATE |
16:19:38 | 487 | 151.00 | BATE |
16:19:38 | 514 | 150.70 | TRQX |
16:19:43 | 514 | 150.70 | XLON |
16:19:43 | 503 | 150.70 | TRQX |
16:19:43 | 886 | 150.70 | BATE |
16:19:43 | 144 | 150.70 | CHIX |
16:19:43 | 11 | 150.70 | TRQX |
16:19:43 | 8,000 | 150.60 | XLON |
16:19:43 | 9,534 | 150.60 | XLON |
16:19:43 | 686 | 150.40 | TRQX |
16:19:43 | 203 | 150.40 | BATE |
16:19:43 | 114 | 150.40 | CHIX |
16:19:43 | 483 | 150.40 | BATE |
16:19:43 | 572 | 150.40 | CHIX |
16:20:05 | 514 | 150.30 | XLON |
16:20:05 | 514 | 150.30 | TRQX |
16:20:05 | 298 | 150.30 | BATE |
16:20:05 | 217 | 150.30 | BATE |
16:20:05 | 515 | 150.30 | CHIX |
16:20:06 | 514 | 150.20 | XLON |
16:20:06 | 515 | 150.20 | CHIX |
16:22:13 | 514 | 150.20 | XLON |
16:22:19 | 514 | 150.20 | TRQX |
16:22:19 | 515 | 150.20 | BATE |
16:22:19 | 515 | 150.20 | CHIX |
16:22:26 | 514 | 150.00 | XLON |
16:22:26 | 515 | 150.00 | CHIX |
16:23:22 | 514 | 150.00 | TRQX |
16:23:22 | 514 | 150.00 | XLON |
16:23:22 | 515 | 150.00 | BATE |
16:23:22 | 515 | 150.00 | CHIX |
16:23:35 | 279 | 149.90 | TRQX |
16:26:18 | 515 | 150.00 | BATE |
16:27:08 | 319 | 150.00 | CHIX |
16:27:08 | 20 | 150.00 | XLON |
16:27:16 | 258 | 150.00 | XLON |
16:27:48 | 236 | 150.00 | XLON |
16:27:48 | 235 | 150.00 | TRQX |
16:27:48 | 196 | 150.00 | CHIX |
16:27:48 | 1,113 | 150.00 | BATE |
16:27:53 | 184 | 149.90 | BATE |
16:28:35 | 5350 | 150.05 | TRQX |
16:28:35 | 3010 | 150.05 | TRQX |
16:28:35 | 5502 | 150.05 | CHIX |
16:28:35 | 5831 | 150.05 | TRQX |
16:28:35 | 3798 | 150.05 | TRQX |
16:28:35 | 3272 | 150.05 | BATE |
16:28:35 | 3,221 | 150.05 | BATE |
16:28:38 | 315 | 149.90 | TRQX |
16:29:48 | 740 | 149.90 | BATE |
16:35:27 | 2,505 | 150.00 | XLON |
16:35:27 | 2 | 150.00 | XLON |
16:35:27 | 1,296 | 150.00 | XLON |
16:35:27 | 414 | 150.00 | XLON |
16:35:27 | 464 | 150.00 | XLON |
16:35:27 | 26,404 | 150.00 | XLON |
16:35:27 | 4,852 | 150.00 | XLON |
16:35:27 | 7,395 | 150.00 | XLON |
16:35:27 | 516 | 150.00 | XLON |
16:35:27 | 255 | 150.00 | XLON |
16:35:27 | 3,998 | 150.00 | XLON |
16:35:27 | 1,049 | 150.00 | XLON |
16:35:27 | 6951 | 150.00 | XLON |
16:35:27 | 316 | 150.00 | XLON |
16:35:27 | 22,932 | 150.00 | XLON |
16:35:27 | 8,275 | 150.00 | XLON |
16:35:27 | 5,628 | 150.00 | XLON |
16:35:27 | 3,218 | 150.00 | XLON |
16:35:27 | 12,794 | 150.00 | XLON |
16:35:27 | 9,787 | 150.00 | XLON |
16:35:27 | 172 | 150.00 | XLON |
16:35:27 | 3,104 | 150.00 | XLON |
16:35:27 | 193 | 150.00 | XLON |
16:35:27 | 11,750 | 150.00 | XLON |
16:35:27 | 20,771 | 150.00 | XLON |
16:35:27 | 6,800 | 150.00 | XLON |
16:35:27 | 90 | 150.00 | XLON |
16:35:27 | 3967 | 150.00 | XLON |
16:35:27 | 237 | 150.00 | XLON |
16:35:27 | 5,519 | 150.00 | XLON |
16:35:27 | 8,031 | 150.00 | XLON |