Last checked at 15 Mar 2024 07:00
FirstGroup Plc - Transaction in Own SharesFirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, March 15
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 | 14 March 2024 |
Number of ordinary shares purchased | 360,339 |
Weighted average price paid (p) | 164.70 |
Highest price paid (p) | 168.20 |
Lowest price paid (p) | 159.50 |
Following the above purchase, FirstGroup holds 109,852,584 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 640,842,431. 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 14 March 2024 is 640,842,431. 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 | 164.33 | 160,990 |
BATE | 164.65 | 9,087 |
CHIX | 164.97 | 173,431 |
TRQX | 166.06 | 4,815 |
Aquis | 164.46 | 12,016 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Platform |
08:08:36 | 1619 | 160.50 | CHIX |
08:08:39 | 250 | 159.50 | CHIX |
08:08:39 | 1369 | 159.50 | CHIX |
08:08:48 | 273 | 159.50 | CHIX |
08:17:24 | 1619 | 162.40 | CHIX |
08:18:47 | 1619 | 162.60 | CHIX |
08:19:19 | 425 | 162.60 | CHIX |
08:19:19 | 1194 | 162.60 | CHIX |
08:19:20 | 1348 | 162.10 | CHIX |
08:19:22 | 271 | 162.10 | CHIX |
08:19:22 | 418 | 162.00 | TRQX |
08:19:22 | 339 | 162.00 | CHIX |
08:19:22 | 1243 | 162.00 | XLON |
08:19:22 | 2000 | 162.00 | XLON |
08:19:22 | 2000 | 162.00 | XLON |
08:19:25 | 1243 | 162.00 | XLON |
08:19:25 | 484 | 162.00 | XLON |
08:19:32 | 863 | 162.00 | CHIX |
08:19:32 | 752 | 162.00 | CHIX |
08:19:32 | 4 | 162.00 | CHIX |
08:19:32 | 160 | 162.00 | Aquis |
08:19:32 | 113 | 162.00 | XLON |
08:19:51 | 859 | 162.10 | CHIX |
08:20:32 | 1243 | 162.20 | XLON |
08:20:32 | 600 | 162.20 | CHIX |
08:20:32 | 157 | 162.20 | CHIX |
08:20:32 | 1228 | 162.20 | XLON |
08:20:32 | 15 | 162.20 | XLON |
08:20:32 | 339 | 162.20 | Aquis |
08:20:32 | 192 | 162.20 | CHIX |
08:20:32 | 113 | 162.20 | BATE |
08:20:32 | 113 | 162.20 | TRQX |
08:20:33 | 1243 | 162.20 | XLON |
08:20:36 | 1619 | 162.20 | CHIX |
08:20:36 | 600 | 162.20 | XLON |
08:20:36 | 157 | 162.20 | XLON |
08:20:36 | 565 | 162.20 | CHIX |
08:20:36 | 981 | 162.20 | XLON |
08:20:36 | 137 | 162.20 | XLON |
08:20:36 | 1051 | 162.20 | XLON |
08:20:36 | 258 | 162.20 | Aquis |
08:20:36 | 137 | 162.20 | CHIX |
08:20:36 | 376 | 162.20 | XLON |
08:20:36 | 498 | 162.20 | XLON |
08:20:36 | 731 | 162.20 | XLON |
08:20:36 | 48 | 162.20 | XLON |
08:20:36 | 498 | 162.20 | XLON |
08:20:36 | 281 | 162.20 | XLON |
08:20:36 | 645 | 162.20 | XLON |
08:20:36 | 189 | 162.20 | CHIX |
08:20:36 | 113 | 162.20 | Aquis |
08:20:36 | 226 | 162.20 | XLON |
08:20:36 | 258 | 162.20 | Aquis |
08:20:36 | 305 | 162.20 | XLON |
08:20:36 | 498 | 162.20 | XLON |
08:20:36 | 160 | 162.20 | Aquis |
08:20:36 | 779 | 162.20 | XLON |
08:20:36 | 339 | 162.20 | Aquis |
08:20:36 | 418 | 162.20 | CHIX |
08:20:36 | 1243 | 162.20 | XLON |
08:20:36 | 339 | 162.20 | Aquis |
08:20:36 | 418 | 162.20 | CHIX |
08:20:36 | 1243 | 162.20 | XLON |
08:20:36 | 454 | 162.10 | CHIX |
08:20:36 | 844 | 162.10 | XLON |
08:20:36 | 490 | 162.10 | XLON |
08:20:36 | 490 | 162.10 | XLON |
08:20:36 | 176 | 162.10 | XLON |
08:20:36 | 314 | 162.10 | XLON |
08:20:36 | 498 | 162.10 | XLON |
08:20:37 | 339 | 162.20 | Aquis |
08:20:37 | 418 | 162.20 | CHIX |
08:20:37 | 300 | 162.20 | XLON |
08:20:37 | 943 | 162.20 | XLON |
08:20:38 | 1619 | 162.20 | CHIX |
08:20:38 | 300 | 162.20 | CHIX |
08:20:38 | 1243 | 162.20 | XLON |
08:20:38 | 457 | 162.20 | CHIX |
08:20:38 | 339 | 162.20 | Aquis |
08:20:38 | 1243 | 162.20 | XLON |
08:20:39 | 192 | 162.20 | CHIX |
08:20:39 | 113 | 162.20 | BATE |
08:20:39 | 113 | 162.20 | TRQX |
08:20:39 | 1200 | 162.20 | CHIX |
08:20:39 | 300 | 162.20 | CHIX |
08:20:39 | 1243 | 162.20 | XLON |
08:20:39 | 498 | 162.10 | XLON |
08:20:39 | 259 | 162.10 | XLON |
08:20:39 | 2000 | 162.10 | XLON |
08:20:39 | 847 | 162.10 | XLON |
08:20:39 | 498 | 162.10 | XLON |
08:20:40 | 119 | 162.20 | CHIX |
08:20:40 | 451 | 162.20 | XLON |
08:20:40 | 47 | 162.20 | XLON |
08:20:40 | 157 | 162.20 | XLON |
08:20:40 | 312 | 162.20 | BATE |
08:20:40 | 1445 | 162.20 | BATE |
08:20:40 | 137 | 162.20 | BATE |
08:20:40 | 137 | 162.20 | XLON |
08:20:40 | 281 | 162.20 | XLON |
08:20:40 | 1243 | 162.20 | XLON |
08:20:40 | 472 | 162.10 | Aquis |
08:20:40 | 718 | 162.10 | XLON |
08:20:40 | 498 | 162.10 | XLON |
08:20:43 | 757 | 162.20 | XLON |
08:20:43 | 1619 | 162.20 | CHIX |
08:20:43 | 757 | 162.20 | CHIX |
08:20:43 | 1243 | 162.20 | XLON |
08:20:43 | 527 | 162.20 | XLON |
08:20:43 | 621 | 162.20 | XLON |
08:20:43 | 621 | 162.20 | XLON |
08:20:43 | 231 | 162.20 | XLON |
08:20:43 | 383 | 162.20 | BATE |
08:20:43 | 1480 | 162.20 | CHIX |
08:20:43 | 137 | 162.20 | CHIX |
08:20:43 | 444 | 162.20 | TRQX |
08:20:43 | 297 | 162.20 | Aquis |
08:20:43 | 19 | 162.20 | Aquis |
08:20:43 | 209 | 162.20 | BATE |
08:20:43 | 267 | 162.20 | XLON |
08:20:43 | 148 | 162.20 | XLON |
08:20:43 | 498 | 162.20 | XLON |
08:59:55 | 1619 | 163.30 | BATE |
08:59:59 | 995 | 163.00 | CHIX |
09:02:55 | 624 | 163.00 | CHIX |
09:05:53 | 1100 | 162.70 | CHIX |
09:19:50 | 731 | 163.30 | CHIX |
09:22:49 | 1619 | 163.70 | CHIX |
09:23:50 | 643 | 163.40 | CHIX |
09:32:20 | 735 | 163.50 | CHIX |
09:36:04 | 718 | 163.50 | CHIX |
09:36:04 | 166 | 163.50 | CHIX |
09:36:08 | 776 | 163.40 | CHIX |
09:36:08 | 588 | 163.40 | CHIX |
09:36:08 | 111 | 163.40 | CHIX |
09:36:08 | 144 | 163.40 | CHIX |
09:44:32 | 768 | 163.40 | CHIX |
09:45:02 | 725 | 163.40 | CHIX |
09:47:31 | 717 | 163.50 | CHIX |
09:47:31 | 902 | 163.50 | CHIX |
09:49:02 | 109 | 163.30 | CHIX |
09:49:02 | 1510 | 163.30 | CHIX |
09:50:31 | 720 | 163.20 | CHIX |
10:00:26 | 718 | 163.20 | CHIX |
10:07:31 | 181 | 163.20 | CHIX |
10:18:07 | 250 | 163.30 | CHIX |
10:18:07 | 257 | 163.30 | CHIX |
10:25:26 | 588 | 164.00 | CHIX |
10:25:27 | 1031 | 164.00 | CHIX |
10:41:29 | 1619 | 164.30 | CHIX |
10:41:30 | 859 | 164.10 | CHIX |
10:41:30 | 513 | 164.10 | CHIX |
10:41:30 | 77 | 164.10 | CHIX |
10:41:30 | 170 | 164.10 | CHIX |
10:49:10 | 1619 | 164.10 | CHIX |
10:49:10 | 137 | 164.10 | XLON |
10:49:10 | 392 | 164.10 | XLON |
10:49:10 | 392 | 164.10 | XLON |
10:49:10 | 392 | 164.10 | XLON |
10:49:10 | 137 | 164.10 | XLON |
10:49:10 | 83 | 164.10 | CHIX |
10:49:11 | 86 | 164.10 | CHIX |
10:50:34 | 1619 | 164.00 | CHIX |
10:51:04 | 1619 | 163.90 | CHIX |
11:13:02 | 588 | 163.60 | CHIX |
11:13:02 | 1031 | 163.60 | CHIX |
11:25:58 | 159 | 163.50 | CHIX |
11:25:58 | 263 | 163.50 | CHIX |
11:25:58 | 832 | 163.50 | CHIX |
11:30:02 | 365 | 163.50 | CHIX |
12:05:20 | 1619 | 164.40 | CHIX |
12:05:25 | 1619 | 164.10 | CHIX |
12:05:27 | 434 | 163.90 | CHIX |
12:05:28 | 1185 | 163.90 | CHIX |
12:31:02 | 124 | 163.90 | CHIX |
12:31:02 | 293 | 163.90 | CHIX |
12:31:02 | 1202 | 163.90 | CHIX |
12:32:17 | 588 | 163.60 | CHIX |
12:32:46 | 1619 | 164.00 | CHIX |
12:33:17 | 588 | 163.80 | CHIX |
12:51:35 | 1427 | 164.10 | CHIX |
12:51:35 | 192 | 164.10 | CHIX |
12:52:37 | 588 | 164.00 | CHIX |
12:52:37 | 986 | 164.00 | CHIX |
12:52:37 | 45 | 164.00 | CHIX |
12:52:38 | 825 | 164.00 | CHIX |
13:11:02 | 1619 | 164.10 | CHIX |
13:11:03 | 275 | 164.00 | CHIX |
13:11:03 | 1344 | 164.00 | CHIX |
13:21:02 | 1102 | 163.90 | CHIX |
13:21:02 | 517 | 163.90 | CHIX |
13:36:33 | 652 | 163.90 | CHIX |
13:49:02 | 1619 | 164.30 | CHIX |
13:49:03 | 137 | 164.30 | BATE |
13:49:03 | 137 | 164.30 | CHIX |
13:49:03 | 438 | 164.30 | XLON |
13:49:03 | 137 | 164.30 | XLON |
13:49:03 | 561 | 164.30 | CHIX |
13:49:13 | 209 | 164.30 | CHIX |
13:53:42 | 652 | 164.30 | CHIX |
13:55:54 | 226 | 164.40 | BATE |
13:55:54 | 305 | 164.40 | CHIX |
13:55:54 | 410 | 164.40 | XLON |
13:55:54 | 34 | 164.40 | XLON |
13:55:56 | 422 | 164.40 | CHIX |
13:55:56 | 226 | 164.40 | TRQX |
13:55:56 | 216 | 164.40 | XLON |
13:55:56 | 583 | 164.40 | XLON |
13:55:56 | 1197 | 164.40 | CHIX |
13:56:02 | 1619 | 164.40 | CHIX |
13:56:02 | 226 | 164.40 | BATE |
13:56:02 | 226 | 164.40 | Aquis |
13:56:02 | 305 | 164.40 | CHIX |
13:56:02 | 1243 | 164.40 | XLON |
13:56:02 | 791 | 164.40 | XLON |
13:56:02 | 501 | 164.40 | XLON |
13:56:14 | 1619 | 164.40 | CHIX |
13:56:14 | 143 | 164.40 | CHIX |
13:56:14 | 113 | 164.40 | Aquis |
13:56:14 | 113 | 164.40 | BATE |
13:56:14 | 113 | 164.40 | TRQX |
13:56:14 | 226 | 164.40 | XLON |
13:56:14 | 137 | 164.20 | XLON |
13:56:14 | 473 | 164.20 | XLON |
13:56:14 | 961 | 164.20 | XLON |
13:56:14 | 1039 | 164.20 | XLON |
13:56:14 | 137 | 164.20 | XLON |
13:56:14 | 1863 | 164.20 | XLON |
13:56:14 | 592 | 164.20 | XLON |
13:56:14 | 1408 | 164.20 | XLON |
13:56:14 | 111 | 164.10 | Aquis |
13:56:14 | 1889 | 164.10 | XLON |
13:56:14 | 677 | 164.10 | CHIX |
13:56:14 | 248 | 164.10 | XLON |
13:56:14 | 938 | 164.10 | XLON |
13:56:14 | 137 | 164.10 | XLON |
13:56:14 | 1390 | 164.10 | XLON |
13:56:15 | 693 | 164.30 | XLON |
13:56:15 | 137 | 164.30 | XLON |
13:56:15 | 8 | 164.30 | XLON |
13:56:15 | 827 | 164.30 | XLON |
13:56:15 | 108 | 164.30 | XLON |
13:56:15 | 1415 | 164.20 | XLON |
13:56:15 | 8 | 164.20 | XLON |
13:56:15 | 577 | 164.20 | XLON |
13:56:15 | 137 | 164.20 | CHIX |
13:56:15 | 1863 | 164.20 | CHIX |
13:56:15 | 137 | 164.20 | BATE |
13:56:15 | 137 | 164.20 | CHIX |
13:56:15 | 896 | 164.20 | XLON |
13:56:15 | 137 | 164.20 | XLON |
13:56:15 | 1775 | 164.20 | XLON |
13:56:15 | 225 | 164.20 | XLON |
13:56:15 | 322 | 164.20 | CHIX |
13:56:15 | 311 | 164.20 | CHIX |
13:56:15 | 310 | 164.20 | CHIX |
13:56:15 | 312 | 164.20 | CHIX |
13:56:15 | 137 | 164.20 | CHIX |
13:56:15 | 137 | 164.20 | XLON |
13:56:15 | 471 | 164.20 | XLON |
13:56:15 | 102 | 164.20 | XLON |
13:56:15 | 1897 | 164.20 | XLON |
13:56:15 | 1 | 164.20 | XLON |
13:56:15 | 112 | 164.20 | TRQX |
13:56:15 | 258 | 164.20 | Aquis |
13:56:15 | 139 | 164.20 | BATE |
13:56:15 | 96 | 164.20 | BATE |
13:56:15 | 137 | 164.20 | BATE |
13:56:15 | 3 | 164.20 | BATE |
13:56:15 | 137 | 164.20 | CHIX |
13:56:15 | 136 | 164.20 | XLON |
13:56:15 | 982 | 164.20 | XLON |
13:56:15 | 74 | 164.20 | BATE |
13:56:15 | 82 | 164.20 | BATE |
13:56:15 | 62 | 164.20 | BATE |
13:56:15 | 86 | 164.20 | CHIX |
13:56:15 | 84 | 164.20 | CHIX |
13:56:15 | 86 | 164.20 | CHIX |
13:56:15 | 309 | 164.20 | CHIX |
13:56:15 | 137 | 164.20 | XLON |
13:56:15 | 3 | 164.20 | BATE |
13:56:15 | 137 | 164.20 | XLON |
13:56:15 | 1860 | 164.20 | XLON |
13:56:15 | 961 | 164.20 | XLON |
13:56:15 | 1039 | 164.20 | XLON |
13:56:15 | 1048 | 163.90 | CHIX |
13:56:16 | 1250 | 164.30 | Aquis |
13:56:16 | 170 | 164.30 | Aquis |
13:56:16 | 185 | 164.30 | Aquis |
13:56:16 | 137 | 164.30 | CHIX |
13:56:16 | 246 | 164.30 | CHIX |
13:56:16 | 726 | 164.30 | CHIX |
13:56:16 | 48 | 164.30 | CHIX |
13:56:16 | 88 | 164.30 | CHIX |
13:56:16 | 137 | 164.30 | XLON |
13:56:16 | 1468 | 164.30 | XLON |
13:56:16 | 1039 | 164.20 | XLON |
13:56:16 | 961 | 164.20 | XLON |
13:56:16 | 258 | 164.20 | Aquis |
13:56:16 | 137 | 164.20 | XLON |
13:56:16 | 448 | 164.20 | Aquis |
13:56:16 | 1415 | 164.20 | XLON |
13:56:16 | 137 | 164.20 | XLON |
13:56:16 | 258 | 164.20 | Aquis |
13:56:16 | 360 | 164.20 | XLON |
13:56:16 | 137 | 164.20 | XLON |
13:56:16 | 1415 | 164.20 | XLON |
13:56:16 | 585 | 164.20 | XLON |
13:56:16 | 258 | 164.20 | Aquis |
13:56:16 | 137 | 164.20 | XLON |
13:56:16 | 268 | 164.20 | CHIX |
13:56:16 | 137 | 164.20 | XLON |
13:56:16 | 1595 | 164.20 | XLON |
13:56:16 | 1775 | 164.20 | XLON |
13:56:16 | 137 | 164.20 | XLON |
13:56:16 | 88 | 164.20 | XLON |
13:56:16 | 39 | 164.20 | CHIX |
13:56:16 | 137 | 164.20 | XLON |
13:56:16 | 1824 | 164.20 | XLON |
13:56:17 | 961 | 164.20 | XLON |
13:56:17 | 1039 | 164.20 | XLON |
13:56:17 | 736 | 164.20 | XLON |
13:56:17 | 1264 | 164.20 | XLON |
13:56:17 | 191 | 164.20 | CHIX |
13:56:17 | 137 | 164.20 | XLON |
13:56:17 | 1672 | 164.20 | XLON |
13:56:17 | 1863 | 164.20 | XLON |
13:56:17 | 137 | 164.20 | XLON |
13:56:17 | 101 | 164.20 | Aquis |
13:56:17 | 137 | 164.20 | XLON |
13:56:17 | 1762 | 164.20 | XLON |
13:56:17 | 1775 | 164.20 | XLON |
13:56:17 | 137 | 164.20 | XLON |
13:56:17 | 88 | 164.20 | XLON |
13:56:17 | 146 | 164.20 | CHIX |
13:56:17 | 14 | 164.20 | CHIX |
13:56:17 | 137 | 164.20 | XLON |
13:56:17 | 1703 | 164.20 | XLON |
13:56:17 | 1775 | 164.20 | XLON |
13:56:17 | 137 | 164.20 | XLON |
13:56:17 | 88 | 164.20 | XLON |
13:56:17 | 248 | 164.20 | Aquis |
13:56:17 | 137 | 164.20 | XLON |
13:56:17 | 1615 | 164.20 | XLON |
13:56:17 | 995 | 164.20 | XLON |
13:56:17 | 1005 | 164.20 | XLON |
13:56:17 | 961 | 164.20 | XLON |
13:56:17 | 1039 | 164.20 | XLON |
13:56:17 | 571 | 163.90 | CHIX |
13:56:18 | 8 | 164.40 | XLON |
13:56:18 | 137 | 164.40 | XLON |
13:56:18 | 236 | 164.40 | XLON |
13:56:18 | 1105 | 164.30 | XLON |
13:56:18 | 623 | 164.30 | XLON |
13:56:18 | 137 | 164.30 | XLON |
13:56:18 | 257 | 164.30 | XLON |
13:56:18 | 218 | 164.30 | XLON |
13:56:18 | 25 | 164.30 | XLON |
13:56:18 | 137 | 164.30 | XLON |
13:56:18 | 1726 | 164.30 | XLON |
13:56:18 | 1588 | 164.30 | XLON |
13:56:18 | 32 | 164.30 | XLON |
13:56:18 | 137 | 164.30 | TRQX |
13:56:18 | 258 | 164.30 | Aquis |
13:56:18 | 137 | 164.30 | CHIX |
13:56:18 | 105 | 164.30 | XLON |
13:56:18 | 982 | 164.30 | XLON |
13:56:18 | 348 | 164.20 | CHIX |
13:56:18 | 547 | 164.20 | XLON |
13:56:18 | 1228 | 164.20 | XLON |
13:56:18 | 772 | 164.20 | XLON |
13:56:18 | 258 | 164.20 | Aquis |
13:56:18 | 184 | 164.20 | CHIX |
13:56:18 | 181 | 164.20 | CHIX |
13:56:18 | 180 | 164.20 | CHIX |
13:56:18 | 180 | 164.20 | CHIX |
13:56:18 | 233 | 164.20 | Aquis |
13:56:18 | 1630 | 164.20 | XLON |
13:56:18 | 137 | 164.20 | XLON |
13:56:18 | 7 | 164.20 | CHIX |
13:56:18 | 1775 | 164.20 | XLON |
13:56:18 | 104 | 164.20 | XLON |
13:56:18 | 1745 | 164.20 | XLON |
13:56:18 | 137 | 164.20 | XLON |
13:56:18 | 14 | 164.20 | XLON |
13:56:18 | 258 | 164.20 | Aquis |
13:56:18 | 349 | 164.20 | Aquis |
13:56:18 | 87 | 164.20 | CHIX |
13:56:18 | 84 | 164.20 | CHIX |
13:56:18 | 84 | 164.20 | CHIX |
13:56:18 | 77 | 164.20 | CHIX |
13:56:18 | 89 | 164.20 | CHIX |
13:56:18 | 947 | 164.20 | XLON |
13:56:18 | 137 | 164.20 | BATE |
13:56:18 | 379 | 164.20 | CHIX |
13:56:18 | 1 | 164.20 | CHIX |
13:56:19 | 1132 | 164.40 | XLON |
13:56:19 | 258 | 164.30 | Aquis |
13:56:19 | 473 | 164.30 | XLON |
13:56:19 | 137 | 164.30 | XLON |
13:56:19 | 1177 | 164.30 | XLON |
14:06:56 | 215 | 164.40 | CHIX |
14:06:56 | 162 | 164.40 | CHIX |
14:06:56 | 1242 | 164.40 | CHIX |
14:08:34 | 300 | 164.60 | CHIX |
14:08:34 | 1319 | 164.60 | CHIX |
14:17:43 | 1619 | 164.50 | CHIX |
14:19:01 | 432 | 164.50 | CHIX |
14:19:01 | 1187 | 164.50 | CHIX |
14:19:50 | 113 | 164.50 | TRQX |
14:19:50 | 322 | 164.50 | CHIX |
14:19:50 | 565 | 164.50 | XLON |
14:19:59 | 226 | 164.50 | Aquis |
14:19:59 | 209 | 164.50 | CHIX |
14:19:59 | 565 | 164.50 | XLON |
14:19:59 | 209 | 164.50 | CHIX |
14:19:59 | 565 | 164.50 | XLON |
14:21:01 | 113 | 164.50 | XLON |
14:21:01 | 113 | 164.50 | CHIX |
14:21:36 | 209 | 164.50 | CHIX |
14:23:45 | 113 | 164.50 | BATE |
14:23:45 | 339 | 164.50 | XLON |
14:27:55 | 113 | 164.50 | BATE |
14:27:55 | 226 | 164.50 | XLON |
14:27:57 | 322 | 164.50 | Aquis |
14:27:57 | 113 | 164.50 | TRQX |
14:27:57 | 565 | 164.50 | XLON |
14:27:58 | 209 | 164.50 | CHIX |
14:27:58 | 113 | 164.50 | BATE |
14:27:58 | 565 | 164.50 | XLON |
14:27:58 | 113 | 164.50 | XLON |
14:27:58 | 606 | 164.50 | XLON |
14:27:58 | 394 | 164.50 | XLON |
14:27:58 | 1000 | 164.50 | XLON |
14:27:58 | 755 | 164.50 | CHIX |
14:27:58 | 245 | 164.50 | CHIX |
14:27:58 | 134 | 164.50 | CHIX |
14:27:58 | 237 | 164.50 | XLON |
14:28:00 | 143 | 164.50 | CHIX |
14:28:00 | 226 | 164.50 | XLON |
14:28:28 | 34 | 164.50 | CHIX |
14:28:28 | 226 | 164.50 | XLON |
14:32:53 | 38 | 164.60 | CHIX |
14:32:53 | 37 | 164.60 | CHIX |
14:32:53 | 925 | 164.60 | CHIX |
14:32:53 | 7 | 164.60 | BATE |
14:32:53 | 10 | 164.60 | BATE |
14:32:53 | 64 | 164.60 | CHIX |
14:40:41 | 1619 | 164.70 | CHIX |
14:48:02 | 607 | 165.10 | CHIX |
14:54:58 | 300 | 165.30 | CHIX |
14:54:58 | 300 | 165.30 | CHIX |
14:54:58 | 726 | 165.30 | CHIX |
14:54:58 | 211 | 165.30 | CHIX |
14:54:58 | 82 | 165.30 | CHIX |
14:55:00 | 1619 | 165.30 | CHIX |
14:55:01 | 218 | 165.20 | CHIX |
14:57:53 | 12 | 165.20 | CHIX |
14:57:53 | 228 | 165.20 | CHIX |
14:57:53 | 335 | 165.20 | CHIX |
14:58:12 | 6 | 165.20 | CHIX |
14:58:12 | 14 | 165.20 | CHIX |
14:58:17 | 162 | 165.20 | CHIX |
14:58:17 | 600 | 165.20 | CHIX |
14:58:17 | 44 | 165.20 | CHIX |
14:58:18 | 1619 | 165.10 | CHIX |
15:04:13 | 22 | 165.40 | CHIX |
15:07:51 | 1321 | 165.70 | CHIX |
15:07:51 | 298 | 165.70 | CHIX |
15:07:53 | 300 | 165.70 | CHIX |
15:07:53 | 600 | 165.70 | CHIX |
15:07:53 | 300 | 165.70 | CHIX |
15:07:53 | 300 | 165.70 | CHIX |
15:07:53 | 119 | 165.70 | CHIX |
15:08:25 | 1048 | 165.50 | CHIX |
15:08:25 | 571 | 165.50 | CHIX |
15:08:36 | 1 | 165.40 | CHIX |
15:09:02 | 766 | 165.40 | CHIX |
15:09:02 | 600 | 165.40 | CHIX |
15:09:02 | 252 | 165.40 | CHIX |
15:21:36 | 1619 | 165.90 | CHIX |
15:23:14 | 588 | 166.80 | CHIX |
15:27:02 | 961 | 166.80 | CHIX |
15:27:02 | 70 | 166.80 | CHIX |
15:40:35 | 1619 | 167.40 | CHIX |
15:41:09 | 1619 | 167.40 | CHIX |
15:49:18 | 1368 | 167.90 | CHIX |
15:49:23 | 1200 | 168.00 | CHIX |
15:49:23 | 419 | 168.00 | CHIX |
15:49:28 | 1619 | 168.00 | CHIX |
15:50:03 | 1619 | 168.00 | CHIX |
15:50:04 | 744 | 167.90 | CHIX |
15:50:04 | 308 | 167.90 | CHIX |
15:50:04 | 284 | 167.90 | CHIX |
15:50:04 | 283 | 167.90 | CHIX |
15:50:15 | 715 | 167.90 | CHIX |
15:50:15 | 904 | 167.90 | CHIX |
15:51:02 | 1619 | 167.80 | CHIX |
15:51:03 | 702 | 167.60 | CHIX |
15:51:03 | 917 | 167.60 | CHIX |
15:52:30 | 1619 | 167.50 | CHIX |
15:54:02 | 167 | 167.60 | CHIX |
15:58:02 | 1619 | 167.90 | CHIX |
16:01:10 | 588 | 168.10 | CHIX |
16:01:12 | 152 | 168.10 | CHIX |
16:02:38 | 1619 | 168.20 | CHIX |
16:04:06 | 501 | 168.10 | CHIX |
16:04:06 | 1118 | 168.10 | CHIX |
16:08:09 | 1320 | 168.00 | CHIX |
16:08:18 | 299 | 168.00 | CHIX |
16:08:29 | 1619 | 168.00 | CHIX |
16:08:52 | 1261 | 167.90 | CHIX |
16:11:11 | 300 | 168.00 | CHIX |
16:11:11 | 135 | 168.00 | CHIX |
16:11:11 | 565 | 168.00 | XLON |
16:11:11 | 435 | 168.00 | CHIX |
16:11:11 | 565 | 168.00 | XLON |
16:11:11 | 435 | 168.00 | CHIX |
16:11:11 | 300 | 168.00 | XLON |
16:11:11 | 265 | 168.00 | XLON |
16:11:11 | 435 | 168.00 | CHIX |
16:11:11 | 488 | 168.00 | XLON |
16:11:13 | 77 | 168.00 | XLON |
16:11:21 | 300 | 168.00 | TRQX |
16:11:21 | 39 | 168.00 | TRQX |
16:11:21 | 661 | 168.00 | XLON |
16:11:21 | 113 | 168.00 | CHIX |
16:11:21 | 226 | 168.00 | BATE |
16:11:21 | 249 | 168.00 | XLON |
16:11:21 | 412 | 168.00 | XLON |
16:11:22 | 226 | 168.00 | BATE |
16:11:22 | 113 | 168.00 | CHIX |
16:11:22 | 661 | 168.00 | XLON |
16:11:28 | 113 | 168.00 | TRQX |
16:11:28 | 113 | 168.00 | Aquis |
16:11:28 | 113 | 168.00 | BATE |
16:11:28 | 113 | 168.00 | CHIX |
16:11:28 | 548 | 168.00 | XLON |
16:11:28 | 904 | 168.00 | XLON |
16:11:28 | 96 | 168.00 | XLON |
16:11:28 | 58 | 168.00 | TRQX |
16:11:28 | 41 | 168.00 | Aquis |
16:11:28 | 3 | 168.00 | BATE |
16:11:28 | 113 | 168.00 | TRQX |
16:11:28 | 113 | 168.00 | BATE |
16:11:28 | 220 | 168.00 | CHIX |
16:11:28 | 452 | 168.00 | XLON |
16:11:28 | 1000 | 168.00 | XLON |
16:11:29 | 113 | 168.00 | TRQX |
16:11:29 | 226 | 168.00 | Aquis |
16:11:29 | 113 | 168.00 | CHIX |
16:11:29 | 37 | 168.00 | XLON |
16:11:29 | 172 | 168.00 | CHIX |
16:11:29 | 113 | 168.00 | BATE |
16:11:29 | 113 | 168.00 | TRQX |
16:11:29 | 113 | 168.00 | XLON |
16:11:29 | 226 | 168.00 | TRQX |
16:11:29 | 452 | 168.00 | BATE |
16:11:29 | 226 | 168.00 | CHIX |
16:11:29 | 96 | 168.00 | XLON |
16:11:29 | 1000 | 168.00 | XLON |
16:11:29 | 1000 | 168.00 | XLON |
16:11:29 | 418 | 168.00 | BATE |
16:11:29 | 582 | 168.00 | XLON |
16:11:29 | 226 | 168.00 | TRQX |
16:11:29 | 141 | 168.00 | Aquis |
16:11:29 | 34 | 168.00 | BATE |
16:11:29 | 240 | 168.00 | CHIX |
16:11:29 | 168 | 168.00 | CHIX |
16:11:29 | 191 | 168.00 | XLON |
16:11:29 | 1000 | 168.00 | XLON |
16:11:29 | 452 | 168.00 | Aquis |
16:11:29 | 79 | 168.00 | CHIX |
16:11:29 | 469 | 168.00 | XLON |
16:11:30 | 113 | 168.00 | BATE |
16:11:30 | 83 | 168.00 | CHIX |
16:11:30 | 113 | 168.00 | TRQX |
16:11:30 | 113 | 168.00 | BATE |
16:11:30 | 126 | 168.00 | CHIX |
16:11:30 | 452 | 168.00 | XLON |
16:11:30 | 113 | 168.00 | TRQX |
16:11:30 | 113 | 168.00 | BATE |
16:11:30 | 114 | 168.00 | CHIX |
16:11:30 | 113 | 168.00 | TRQX |
16:11:30 | 113 | 168.00 | BATE |
16:11:30 | 208 | 168.00 | CHIX |
16:11:30 | 226 | 168.00 | XLON |
16:11:30 | 1000 | 168.00 | XLON |
16:11:30 | 113 | 168.00 | TRQX |
16:11:30 | 130 | 168.00 | XLON |
16:11:30 | 113 | 168.00 | TRQX |
16:11:30 | 113 | 168.00 | BATE |
16:11:30 | 113 | 168.00 | CHIX |
16:11:30 | 418 | 168.00 | XLON |
16:11:30 | 113 | 168.00 | TRQX |
16:11:30 | 161 | 168.00 | CHIX |
16:11:30 | 113 | 168.00 | TRQX |
16:11:30 | 113 | 168.00 | BATE |
16:11:30 | 113 | 168.00 | CHIX |
16:11:30 | 387 | 168.00 | XLON |
16:11:30 | 1000 | 168.00 | XLON |
16:11:30 | 192 | 168.00 | CHIX |
16:11:30 | 808 | 168.00 | CHIX |
16:11:31 | 1000 | 168.00 | XLON |
16:11:31 | 250 | 168.00 | CHIX |
16:11:31 | 750 | 168.00 | CHIX |
16:11:31 | 168 | 168.00 | CHIX |
16:11:31 | 832 | 168.00 | CHIX |
16:11:31 | 1000 | 168.00 | XLON |
16:11:31 | 271 | 168.00 | CHIX |
16:11:31 | 729 | 168.00 | CHIX |
16:11:31 | 189 | 168.00 | CHIX |
16:11:31 | 309 | 168.00 | XLON |
16:11:31 | 6 | 168.00 | XLON |
16:11:31 | 113 | 168.00 | TRQX |
16:11:31 | 113 | 168.00 | Aquis |
16:11:31 | 113 | 168.00 | CHIX |
16:11:31 | 157 | 168.00 | XLON |
16:11:31 | 1000 | 168.00 | XLON |
16:11:31 | 1000 | 168.00 | XLON |
16:11:31 | 23 | 168.00 | TRQX |
16:11:32 | 113 | 168.00 | TRQX |
16:11:32 | 113 | 168.00 | Aquis |
16:11:32 | 113 | 168.00 | CHIX |
16:11:32 | 638 | 168.00 | XLON |
16:11:32 | 113 | 168.00 | TRQX |
16:11:32 | 167 | 168.00 | CHIX |
16:11:32 | 603 | 168.00 | CHIX |
16:11:32 | 117 | 168.00 | XLON |
16:11:32 | 1000 | 168.00 | XLON |
16:11:32 | 7 | 168.00 | TRQX |
16:11:32 | 113 | 168.00 | TRQX |
16:11:32 | 113 | 168.00 | BATE |
16:11:32 | 113 | 168.00 | CHIX |
16:11:32 | 654 | 168.00 | XLON |
16:11:32 | 96 | 168.00 | CHIX |
16:11:32 | 904 | 168.00 | XLON |
16:11:32 | 55 | 168.00 | CHIX |
16:11:32 | 113 | 168.00 | TRQX |
16:11:32 | 113 | 168.00 | Aquis |
16:11:32 | 113 | 168.00 | BATE |
16:11:32 | 113 | 168.00 | CHIX |
16:11:32 | 493 | 168.00 | XLON |
16:11:32 | 113 | 168.00 | TRQX |
16:11:32 | 143 | 168.00 | CHIX |
16:11:34 | 113 | 168.00 | Aquis |
16:11:34 | 113 | 168.00 | BATE |
16:11:34 | 113 | 168.00 | CHIX |
16:11:34 | 113 | 168.00 | TRQX |
16:11:34 | 292 | 168.00 | XLON |
16:11:35 | 1000 | 168.00 | Aquis |
16:11:35 | 137 | 168.00 | XLON |
16:11:35 | 645 | 168.00 | XLON |
16:11:35 | 218 | 168.00 | XLON |
16:11:38 | 113 | 168.00 | Aquis |
16:11:38 | 113 | 168.00 | BATE |
16:11:38 | 113 | 168.00 | CHIX |
16:11:38 | 613 | 168.00 | XLON |
16:12:03 | 207 | 167.90 | XLON |
16:12:03 | 828 | 167.90 | XLON |
16:13:43 | 316 | 167.90 | XLON |
16:13:43 | 268 | 167.90 | XLON |
16:15:23 | 517 | 167.90 | CHIX |
16:15:23 | 1102 | 167.90 | CHIX |
16:16:17 | 300 | 167.80 | CHIX |
16:16:17 | 420 | 167.80 | CHIX |
16:16:17 | 152 | 167.80 | CHIX |
16:16:17 | 152 | 167.80 | CHIX |
16:16:17 | 595 | 167.80 | CHIX |
16:19:53 | 1619 | 167.80 | CHIX |
16:20:03 | 1491 | 167.60 | CHIX |
16:20:03 | 128 | 167.60 | CHIX |
16:20:09 | 1619 | 167.30 | CHIX |
16:21:02 | 342 | 167.40 | CHIX |
16:21:06 | 345 | 167.40 | CHIX |
16:21:06 | 600 | 167.40 | CHIX |
16:21:06 | 21 | 167.40 | CHIX |
16:21:06 | 21 | 167.40 | CHIX |
16:21:06 | 290 | 167.40 | CHIX |
16:22:02 | 1108 | 167.40 | CHIX |
16:22:02 | 511 | 167.40 | CHIX |
16:24:05 | 345 | 167.20 | CHIX |
16:24:05 | 1274 | 167.20 | CHIX |
16:24:18 | 206 | 167.10 | CHIX |
16:27:04 | 588 | 167.10 | CHIX |
