Last checked at 3 Oct 2023 07:00
FirstGroup Plc - Transaction in Own SharesFirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, October 03
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 | 02 October 2023 |
Number of ordinary shares purchased | 492,000 |
Weighted average price paid (p) | 152.75 |
Highest price paid (p) | 156.90 |
Lowest price paid (p) | 150.50 |
Following the above purchase, FirstGroup holds 79,956,886 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 670,738,129. 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 2 October 2023 is 670,738,129. 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 | 151.91 | 273,164 |
BATE | 153.42 | 72,072 |
CHIX | 153.66 | 58,401 |
TRQX | 154.19 | 88,363 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Platform |
8:01:50 | 63 | 153.50 | XLON |
8:01:53 | 102 | 155.70 | XLON |
8:01:53 | 507 | 155.70 | XLON |
8:01:53 | 609 | 155.70 | TRQX |
8:01:53 | 75 | 155.70 | CHIX |
8:01:53 | 535 | 155.70 | CHIX |
8:01:54 | 102 | 156.60 | XLON |
8:01:54 | 406 | 155.70 | XLON |
8:01:54 | 406 | 155.70 | XLON |
8:02:02 | 474 | 155.70 | XLON |
8:02:02 | 440 | 155.70 | TRQX |
8:02:02 | 474 | 155.70 | CHIX |
8:02:02 | 440 | 155.70 | BATE |
8:02:08 | 457 | 155.40 | XLON |
8:02:08 | 457 | 155.40 | TRQX |
8:02:08 | 457 | 155.40 | BATE |
8:02:08 | 457 | 155.40 | CHIX |
8:02:14 | 457 | 154.90 | XLON |
8:02:14 | 457 | 154.90 | TRQX |
8:02:14 | 457 | 154.90 | CHIX |
8:02:14 | 457 | 154.90 | BATE |
8:02:49 | 457 | 153.30 | XLON |
8:02:49 | 457 | 153.30 | TRQX |
8:02:49 | 457 | 153.30 | BATE |
8:02:49 | 457 | 153.30 | CHIX |
8:04:25 | 457 | 155.00 | XLON |
8:04:25 | 457 | 155.00 | TRQX |
8:04:25 | 457 | 155.00 | BATE |
8:04:25 | 457 | 155.00 | CHIX |
8:04:31 | 457 | 154.40 | TRQX |
8:04:34 | 457 | 154.70 | TRQX |
8:04:34 | 457 | 154.70 | XLON |
8:04:34 | 457 | 154.70 | BATE |
8:04:34 | 457 | 154.70 | CHIX |
8:04:39 | 457 | 154.80 | BATE |
8:04:39 | 457 | 154.80 | XLON |
8:04:39 | 457 | 154.80 | CHIX |
8:04:39 | 143 | 154.80 | TRQX |
8:04:39 | 314 | 154.80 | TRQX |
8:04:52 | 457 | 154.80 | XLON |
8:04:52 | 457 | 154.80 | TRQX |
8:04:52 | 457 | 154.80 | CHIX |
8:04:52 | 457 | 154.80 | BATE |
8:04:59 | 457 | 154.70 | XLON |
8:04:59 | 457 | 154.70 | CHIX |
8:04:59 | 457 | 154.70 | BATE |
8:04:59 | 457 | 154.70 | TRQX |
8:05:07 | 457 | 154.30 | XLON |
8:05:07 | 457 | 154.30 | TRQX |
8:05:07 | 457 | 154.30 | CHIX |
8:05:07 | 457 | 154.30 | BATE |
8:05:07 | 457 | 154.30 | TRQX |
8:05:07 | 457 | 154.30 | XLON |
8:06:37 | 457 | 153.20 | XLON |
8:06:37 | 457 | 153.20 | TRQX |
8:06:37 | 457 | 153.20 | BATE |
8:06:37 | 457 | 153.20 | CHIX |
8:14:16 | 165 | 155.40 | XLON |
8:14:16 | 292 | 155.40 | XLON |
8:14:16 | 457 | 155.30 | XLON |
8:14:16 | 10 | 155.10 | CHIX |
8:14:16 | 447 | 155.10 | CHIX |
8:14:16 | 7 | 154.80 | CHIX |
8:14:32 | 609 | 154.80 | XLON |
8:14:32 | 609 | 154.80 | TRQX |
8:14:32 | 610 | 154.80 | CHIX |
8:14:32 | 1,098 | 154.70 | BATE |
8:14:32 | 45 | 154.70 | BATE |
8:14:32 | 406 | 154.70 | XLON |
8:14:32 | 406 | 154.70 | TRQX |
8:14:32 | 406 | 154.70 | BATE |
8:19:43 | 165 | 155.40 | XLON |
8:19:43 | 492 | 155.40 | XLON |
8:20:16 | 10,345 | 154.90 | TRQX |
8:32:01 | 726 | 155.05 | BATE |
8:33:40 | 529 | 155.10 | XLON |
8:33:40 | 124 | 155.10 | XLON |
8:34:25 | 529 | 155.10 | XLON |
8:34:25 | 113 | 155.10 | XLON |
8:35:07 | 14 | 155.30 | CHIX |
8:35:07 | 443 | 155.30 | CHIX |
8:35:07 | 604 | 155.20 | XLON |
8:35:13 | 457 | 155.20 | TRQX |
8:35:13 | 457 | 155.20 | XLON |
8:35:13 | 457 | 155.20 | BATE |
8:36:46 | 457 | 155.10 | CHIX |
8:38:46 | 553 | 155.80 | CHIX |
8:38:46 | 165 | 155.70 | XLON |
8:38:46 | 292 | 155.70 | XLON |
8:38:46 | 528 | 155.60 | XLON |
8:38:46 | 95 | 155.60 | XLON |
8:38:46 | 457 | 155.50 | XLON |
8:38:46 | 300 | 155.50 | CHIX |
8:39:52 | 757 | 155.60 | XLON |
8:39:52 | 457 | 155.60 | TRQX |
8:39:52 | 157 | 155.60 | CHIX |
8:39:52 | 457 | 155.60 | BATE |
8:45:25 | 4678 | 155.50 | TRQX |
8:56:16 | 165 | 156.40 | XLON |
8:56:16 | 416 | 156.40 | XLON |
8:56:16 | 412 | 156.40 | XLON |
8:56:16 | 345 | 156.40 | XLON |
8:58:40 | 525 | 156.90 | XLON |
8:58:40 | 112 | 156.90 | XLON |
8:59:31 | 6,495 | 156.80 | TRQX |
8:59:53 | 757 | 156.60 | XLON |
8:59:53 | 357 | 156.60 | TRQX |
8:59:53 | 357 | 156.60 | CHIX |
8:59:53 | 357 | 156.60 | BATE |
8:59:53 | 757 | 156.30 | XLON |
9:00:09 | 457 | 156.60 | XLON |
9:00:09 | 457 | 156.60 | TRQX |
9:00:09 | 457 | 156.60 | BATE |
9:00:09 | 457 | 156.60 | CHIX |
9:00:15 | 370 | 156.60 | XLON |
9:00:15 | 457 | 156.60 | TRQX |
9:00:15 | 87 | 156.60 | XLON |
9:00:15 | 457 | 156.60 | BATE |
9:06:58 | 827 | 156.60 | TRQX |
9:06:58 | 457 | 156.60 | CHIX |
9:06:58 | 457 | 156.50 | XLON |
9:08:43 | 457 | 156.40 | TRQX |
9:08:43 | 457 | 156.40 | XLON |
9:08:43 | 399 | 156.40 | CHIX |
9:08:43 | 457 | 156.40 | BATE |
9:08:43 | 58 | 156.40 | CHIX |
9:11:05 | 116 | 156.30 | XLON |
9:11:05 | 457 | 156.30 | TRQX |
9:11:05 | 341 | 156.30 | XLON |
9:11:05 | 457 | 156.30 | BATE |
9:11:05 | 457 | 156.30 | CHIX |
9:19:55 | 457 | 156.40 | TRQX |
9:19:55 | 457 | 156.40 | XLON |
9:19:55 | 457 | 156.40 | BATE |
9:19:55 | 457 | 156.40 | CHIX |
9:35:55 | 859 | 156.55 | BATE |
9:35:55 | 457 | 156.40 | TRQX |
9:35:55 | 457 | 156.40 | XLON |
9:35:55 | 457 | 156.40 | CHIX |
9:35:55 | 457 | 156.40 | BATE |
9:45:16 | 1,501 | 156.35 | BATE |
9:45:16 | 1,475 | 156.35 | CHIX |
9:45:16 | 2,506 | 156.35 | BATE |
9:46:57 | 457 | 156.20 | XLON |
9:46:57 | 457 | 156.20 | TRQX |
9:46:57 | 457 | 156.20 | CHIX |
9:46:57 | 457 | 156.20 | BATE |
9:49:31 | 127 | 156.30 | TRQX |
9:49:31 | 330 | 156.30 | TRQX |
9:49:31 | 180 | 156.20 | XLON |
9:49:31 | 128 | 156.20 | XLON |
9:49:31 | 149 | 156.20 | XLON |
9:49:31 | 457 | 156.20 | BATE |
9:49:31 | 457 | 156.20 | CHIX |
9:50:13 | 765 | 156.20 | TRQX |
9:50:13 | 354 | 156.20 | CHIX |
9:50:13 | 144 | 156.20 | BATE |
9:50:13 | 114 | 156.20 | XLON |
9:50:13 | 220 | 156.20 | XLON |
9:50:13 | 211 | 156.20 | BATE |
9:50:13 | 20 | 156.20 | XLON |
9:56:08 | 188 | 156.10 | XLON |
9:56:08 | 765 | 156.10 | TRQX |
9:56:08 | 355 | 156.10 | BATE |
9:56:08 | 354 | 156.10 | CHIX |
9:56:08 | 166 | 156.10 | XLON |
10:06:03 | 291 | 156.00 | XLON |
10:06:03 | 953 | 156.00 | TRQX |
10:06:03 | 292 | 156.00 | CHIX |
10:06:03 | 292 | 156.00 | BATE |
10:06:50 | 622 | 155.90 | TRQX |
10:06:50 | 622 | 155.90 | XLON |
10:24:00 | 402 | 156.00 | TRQX |
10:24:00 | 402 | 156.00 | BATE |
10:24:00 | 402 | 156.00 | CHIX |
10:24:01 | 24 | 156.10 | XLON |
10:24:01 | 431 | 156.10 | XLON |
10:24:01 | 15 | 156.10 | XLON |
10:24:01 | 14 | 156.10 | XLON |
10:24:01 | 146 | 156.10 | XLON |
10:34:50 | 268 | 156.00 | XLON |
10:34:50 | 1,024 | 156.00 | TRQX |
10:34:50 | 268 | 156.00 | CHIX |
10:34:50 | 268 | 156.00 | BATE |
10:48:17 | 646 | 156.00 | TRQX |
10:48:17 | 646 | 156.00 | XLON |
10:53:46 | 394 | 155.90 | TRQX |
10:53:46 | 394 | 155.90 | CHIX |
10:53:46 | 394 | 155.90 | BATE |
10:53:46 | 520 | 155.80 | TRQX |
10:53:46 | 520 | 155.80 | XLON |
11:09:54 | 457 | 155.60 | XLON |
11:09:54 | 457 | 155.60 | TRQX |
11:09:54 | 457 | 155.60 | CHIX |
11:09:54 | 437 | 155.60 | BATE |
11:09:54 | 20 | 155.60 | BATE |
11:09:54 | 457 | 155.40 | XLON |
11:09:54 | 457 | 155.40 | TRQX |
11:30:24 | 457 | 155.40 | TRQX |
11:30:24 | 457 | 155.40 | XLON |
11:30:24 | 457 | 155.40 | BATE |
11:30:24 | 359 | 155.40 | CHIX |
11:30:24 | 98 | 155.40 | CHIX |
11:32:25 | 457 | 155.40 | XLON |
11:32:25 | 167 | 155.40 | CHIX |
11:54:42 | 133 | 155.30 | TRQX |
11:54:42 | 121 | 155.30 | XLON |
11:54:42 | 336 | 155.30 | XLON |
11:54:42 | 112 | 155.30 | BATE |
11:54:50 | 170 | 155.40 | TRQX |
11:54:50 | 154 | 155.40 | TRQX |
11:54:50 | 345 | 155.40 | BATE |
11:54:50 | 457 | 155.40 | CHIX |
11:59:50 | 401 | 155.20 | TRQX |
11:59:50 | 457 | 155.20 | XLON |
11:59:50 | 401 | 155.20 | BATE |
11:59:50 | 457 | 155.20 | CHIX |
11:59:50 | 56 | 155.20 | TRQX |
11:59:50 | 56 | 155.20 | BATE |
12:00:00 | 323 | 155.00 | TRQX |
12:00:00 | 858 | 155.00 | XLON |
12:00:00 | 200 | 155.00 | BATE |
12:00:00 | 124 | 155.00 | BATE |
12:00:00 | 323 | 155.00 | CHIX |
12:00:45 | 80 | 154.90 | TRQX |
12:00:45 | 416 | 154.90 | XLON |
12:00:45 | 415 | 154.90 | TRQX |
12:00:45 | 175 | 154.90 | XLON |
12:00:45 | 95 | 154.90 | TRQX |
12:01:05 | 52 | 154.80 | BATE |
12:01:05 | 90 | 154.80 | CHIX |
12:19:18 | 5 | 155.30 | BATE |
12:19:44 | 14 | 155.30 | BATE |
12:48:02 | 457 | 155.30 | XLON |
12:48:02 | 118 | 155.30 | TRQX |
12:48:02 | 339 | 155.30 | TRQX |
12:48:02 | 202 | 155.30 | CHIX |
12:48:02 | 113 | 155.30 | BATE |
12:48:02 | 162 | 155.30 | CHIX |
12:48:02 | 325 | 155.30 | BATE |
12:48:02 | 93 | 155.30 | CHIX |
12:48:02 | 466 | 155.20 | TRQX |
12:48:02 | 467 | 155.20 | XLON |
13:08:53 | 457 | 155.10 | TRQX |
13:08:53 | 85 | 155.10 | XLON |
13:17:03 | 372 | 155.10 | XLON |
13:17:03 | 457 | 155.10 | BATE |
13:17:03 | 457 | 155.10 | CHIX |
13:17:03 | 457 | 155.00 | XLON |
13:17:03 | 457 | 155.00 | TRQX |
13:17:06 | 457 | 154.90 | XLON |
13:17:06 | 457 | 154.90 | TRQX |
13:17:06 | 457 | 154.90 | CHIX |
13:17:06 | 457 | 154.90 | BATE |
13:17:06 | 457 | 154.80 | XLON |
13:17:06 | 457 | 154.80 | TRQX |
13:17:11 | 457 | 154.70 | XLON |
13:17:11 | 457 | 154.70 | TRQX |
13:17:11 | 400 | 154.70 | BATE |
13:17:11 | 457 | 154.70 | CHIX |
13:17:11 | 57 | 154.70 | BATE |
13:17:17 | 224 | 154.60 | TRQX |
13:17:17 | 457 | 154.60 | XLON |
13:17:17 | 345 | 154.60 | BATE |
13:17:17 | 148 | 154.60 | CHIX |
13:17:17 | 233 | 154.60 | TRQX |
13:17:17 | 309 | 154.60 | CHIX |
13:17:17 | 112 | 154.60 | BATE |
13:17:31 | 132 | 154.50 | BATE |
13:18:11 | 96 | 154.50 | TRQX |
13:18:11 | 264 | 154.50 | XLON |
13:18:11 | 171 | 154.50 | TRQX |
13:18:11 | 762 | 154.50 | XLON |
13:18:11 | 200 | 154.50 | CHIX |
13:18:11 | 136 | 154.50 | BATE |
13:18:11 | 67 | 154.50 | CHIX |
13:18:11 | 600 | 154.50 | XLON |
13:18:11 | 600 | 154.50 | TRQX |
13:18:11 | 113 | 154.50 | XLON |
13:18:21 | 86 | 154.40 | BATE |
13:24:47 | 126 | 154.40 | TRQX |
13:24:47 | 457 | 154.40 | XLON |
13:24:47 | 336 | 154.40 | CHIX |
13:24:47 | 371 | 154.40 | BATE |
13:24:47 | 121 | 154.40 | CHIX |
13:24:47 | 331 | 154.40 | TRQX |
13:24:47 | 1,005 | 154.40 | XLON |
13:29:15 | 86 | 154.20 | BATE |
13:29:25 | 457 | 154.20 | XLON |
13:29:25 | 166 | 154.20 | BATE |
13:29:25 | 457 | 154.20 | TRQX |
13:29:25 | 205 | 154.20 | BATE |
13:29:25 | 457 | 154.20 | CHIX |
13:29:25 | 217 | 154.10 | TRQX |
13:29:40 | 583 | 154.10 | XLON |
13:29:40 | 366 | 154.10 | TRQX |
13:29:40 | 439 | 154.10 | CHIX |
13:29:40 | 166 | 154.10 | BATE |
13:29:40 | 274 | 154.10 | BATE |
13:29:55 | 474 | 154.00 | TRQX |
13:29:55 | 169 | 154.00 | XLON |
13:29:55 | 77 | 154.00 | XLON |
13:29:55 | 229 | 154.00 | XLON |
13:30:44 | 118 | 154.00 | TRQX |
13:30:44 | 475 | 154.00 | XLON |
13:30:44 | 356 | 154.00 | TRQX |
13:30:44 | 440 | 154.00 | BATE |
13:30:44 | 439 | 154.00 | CHIX |
13:30:44 | 407 | 153.90 | XLON |
13:30:44 | 68 | 153.90 | XLON |
13:30:45 | 474 | 153.90 | TRQX |
13:30:49 | 457 | 153.80 | XLON |
13:38:41 | 457 | 154.10 | XLON |
13:38:41 | 457 | 153.90 | TRQX |
13:38:41 | 457 | 153.90 | BATE |
13:38:45 | 457 | 154.20 | XLON |
13:38:52 | 165 | 154.70 | XLON |
13:38:52 | 1,037 | 154.70 | XLON |
13:38:52 | 457 | 154.50 | TRQX |
13:38:52 | 457 | 154.50 | CHIX |
13:38:52 | 457 | 154.50 | BATE |
13:38:52 | 2457 | 154.40 | XLON |
13:41:36 | 304 | 154.30 | XLON |
13:46:58 | 866 | 154.80 | XLON |
13:46:58 | 169 | 154.70 | TRQX |
13:46:58 | 169 | 154.70 | TRQX |
13:46:58 | 477 | 154.70 | TRQX |
13:48:51 | 609 | 154.80 | XLON |
13:48:51 | 609 | 154.80 | TRQX |
13:48:51 | 91 | 154.70 | TRQX |
13:48:51 | 600 | 154.70 | CHIX |
13:48:51 | 294 | 154.70 | CHIX |
13:48:51 | 134 | 154.70 | TRQX |
13:48:51 | 135 | 154.70 | BATE |
13:48:51 | 135 | 154.70 | TRQX |
13:48:51 | 1,620 | 154.70 | BATE |
13:48:51 | 600 | 154.70 | BATE |
13:48:51 | 457 | 154.60 | XLON |
13:48:52 | 165 | 154.90 | XLON |
13:48:52 | 531 | 154.90 | XLON |
13:48:52 | 1728 | 154.90 | XLON |
13:50:06 | 457 | 154.70 | XLON |
13:52:40 | 457 | 154.70 | TRQX |
13:52:40 | 457 | 154.70 | CHIX |
13:52:40 | 457 | 154.70 | BATE |
13:55:00 | 554 | 154.70 | BATE |
13:56:38 | 565 | 154.90 | XLON |
13:56:38 | 147 | 154.90 | XLON |
13:56:38 | 558 | 154.80 | CHIX |
13:56:38 | 51 | 154.80 | CHIX |
13:56:38 | 685 | 154.70 | TRQX |
13:56:38 | 686 | 154.70 | CHIX |
13:56:38 | 272 | 154.70 | BATE |
13:56:38 | 848 | 154.70 | BATE |
13:56:38 | 228 | 154.70 | BATE |
13:59:55 | 23 | 154.90 | XLON |
13:59:55 | 586 | 154.90 | XLON |
13:59:55 | 127 | 154.60 | BATE |
14:02:13 | 733 | 154.70 | XLON |
14:02:13 | 672 | 154.60 | TRQX |
14:02:13 | 368 | 154.60 | CHIX |
14:02:13 | 483 | 154.60 | BATE |
14:02:13 | 368 | 154.60 | TRQX |
14:03:13 | 1,831 | 154.55 | CHIX |
14:03:13 | 457 | 154.50 | XLON |
14:03:13 | 457 | 154.50 | TRQX |
14:03:13 | 457 | 154.50 | CHIX |
14:03:13 | 457 | 154.50 | BATE |
14:03:14 | 457 | 154.40 | TRQX |
14:03:14 | 457 | 154.40 | XLON |
14:03:14 | 917 | 154.40 | CHIX |
14:03:20 | 457 | 154.10 | TRQX |
14:03:20 | 457 | 154.10 | XLON |
14:03:20 | 118 | 154.10 | BATE |
14:03:20 | 457 | 154.10 | CHIX |
14:03:20 | 339 | 154.10 | BATE |
14:04:49 | 457 | 154.00 | XLON |
14:04:49 | 457 | 154.00 | TRQX |
14:04:49 | 457 | 154.00 | BATE |
14:04:49 | 457 | 154.00 | CHIX |
14:04:50 | 3,605 | 154.20 | BATE |
14:04:53 | 39 | 154.10 | XLON |
14:04:53 | 206 | 154.10 | CHIX |
14:04:53 | 162 | 154.10 | XLON |
14:04:53 | 263 | 154.10 | TRQX |
14:04:53 | 162 | 154.10 | CHIX |
14:04:53 | 359 | 154.10 | BATE |
14:04:53 | 142 | 153.90 | CHIX |
14:04:53 | 609 | 153.90 | XLON |
14:04:53 | 610 | 153.90 | BATE |
14:04:53 | 467 | 153.90 | CHIX |
14:04:55 | 1,828 | 153.80 | XLON |
14:04:55 | 914 | 153.80 | TRQX |
14:05:00 | 457 | 153.70 | BATE |
14:05:00 | 457 | 153.70 | TRQX |
14:05:00 | 457 | 153.70 | CHIX |
14:05:00 | 457 | 153.70 | XLON |
14:09:01 | 115 | 153.60 | XLON |
14:11:15 | 342 | 153.60 | XLON |
14:11:49 | 439 | 153.60 | CHIX |
14:11:49 | 457 | 153.60 | BATE |
14:12:59 | 707 | 153.60 | XLON |
14:14:15 | 706 | 153.60 | BATE |
14:14:16 | 457 | 153.60 | TRQX |
14:14:16 | 273 | 153.60 | BATE |
14:14:16 | 18 | 153.60 | CHIX |
14:14:16 | 189 | 153.60 | XLON |
14:14:16 | 185 | 153.60 | BATE |
14:14:16 | 83 | 153.50 | TRQX |
14:14:16 | 1,080 | 153.50 | TRQX |
14:18:54 | 81 | 153.30 | BATE |
14:20:16 | 457 | 153.30 | XLON |
14:20:19 | 79 | 153.30 | BATE |
14:22:09 | 82 | 153.30 | BATE |
14:24:02 | 457 | 153.30 | TRQX |
14:24:02 | 457 | 153.30 | CHIX |
14:24:02 | 143 | 153.30 | BATE |
14:24:02 | 72 | 153.30 | BATE |
14:25:24 | 165 | 153.50 | XLON |
14:25:24 | 475 | 153.50 | XLON |
14:25:34 | 122 | 153.20 | BATE |
14:33:56 | 457 | 153.20 | XLON |
14:33:56 | 457 | 153.20 | TRQX |
14:33:56 | 335 | 153.20 | BATE |
14:34:03 | 250 | 153.20 | CHIX |
14:35:42 | 715 | 153.90 | XLON |
14:35:42 | 71 | 153.70 | CHIX |
14:35:45 | 482 | 153.90 | XLON |
14:35:45 | 16 | 153.70 | CHIX |
14:36:26 | 709 | 153.70 | XLON |
14:36:26 | 1,829 | 153.70 | XLON |
14:36:26 | 1,036 | 153.70 | TRQX |
14:36:26 | 1,062 | 153.70 | CHIX |
14:36:26 | 207 | 153.70 | CHIX |
14:40:02 | 1,799 | 153.60 | TRQX |
14:40:02 | 600 | 153.60 | XLON |
14:40:02 | 600 | 153.60 | BATE |
14:40:02 | 9 | 153.60 | XLON |
14:40:02 | 10 | 153.60 | BATE |
14:40:02 | 609 | 153.60 | CHIX |
14:40:02 | 381 | 153.50 | XLON |
14:40:02 | 457 | 153.50 | TRQX |
14:40:02 | 76 | 153.50 | XLON |
14:40:02 | 457 | 153.50 | BATE |
14:40:02 | 457 | 153.50 | CHIX |
14:40:03 | 610 | 153.70 | TRQX |
14:40:03 | 115 | 153.70 | TRQX |
14:40:03 | 521 | 153.70 | XLON |
14:40:13 | 457 | 153.30 | TRQX |
14:40:13 | 457 | 153.30 | XLON |
14:40:13 | 457 | 153.30 | BATE |
14:40:13 | 457 | 153.30 | CHIX |
14:40:22 | 457 | 153.20 | XLON |
14:40:22 | 457 | 153.20 | BATE |
14:40:24 | 457 | 153.60 | CHIX |
14:40:24 | 457 | 153.50 | XLON |
14:40:24 | 653 | 153.50 | CHIX |
14:40:24 | 415 | 153.50 | CHIX |
14:42:27 | 366 | 153.30 | BATE |
14:42:27 | 394 | 153.25 | CHIX |
14:42:27 | 394 | 153.25 | BATE |
14:42:27 | 914 | 153.20 | XLON |
14:42:27 | 457 | 153.20 | TRQX |
14:42:27 | 1,796 | 153.20 | CHIX |
14:42:27 | 457 | 153.20 | BATE |
14:42:38 | 457 | 153.10 | XLON |
14:42:38 | 457 | 153.10 | TRQX |
14:42:38 | 457 | 153.10 | BATE |
14:42:38 | 457 | 153.10 | CHIX |
14:42:43 | 221 | 152.90 | TRQX |
14:43:38 | 457 | 152.90 | XLON |
14:47:05 | 457 | 152.80 | TRQX |
14:47:05 | 457 | 152.80 | XLON |
14:47:05 | 457 | 152.80 | BATE |
14:47:05 | 457 | 152.80 | CHIX |
14:47:06 | 457 | 152.70 | TRQX |
14:47:06 | 3 | 152.70 | XLON |
14:47:06 | 454 | 152.70 | XLON |
14:47:06 | 457 | 152.60 | XLON |
14:49:21 | 457 | 152.60 | TRQX |
14:49:21 | 457 | 152.60 | BATE |
14:49:21 | 457 | 152.60 | CHIX |
14:49:23 | 609 | 152.50 | TRQX |
14:49:23 | 610 | 152.50 | BATE |
14:49:23 | 2126 | 152.50 | XLON |
14:49:23 | 609 | 152.50 | CHIX |
14:49:25 | 406 | 152.40 | XLON |
14:49:25 | 406 | 152.40 | TRQX |
14:49:25 | 407 | 152.40 | BATE |
14:50:41 | 387 | 152.20 | TRQX |
14:50:41 | 137 | 152.20 | BATE |
14:50:41 | 507 | 152.20 | XLON |
14:50:41 | 19 | 152.20 | TRQX |
14:50:41 | 508 | 152.20 | CHIX |
14:50:41 | 270 | 152.20 | BATE |
14:51:52 | 265 | 152.10 | TRQX |
14:51:52 | 1031 | 152.10 | XLON |
14:51:52 | 266 | 152.10 | BATE |
14:51:52 | 266 | 152.10 | CHIX |
14:51:52 | 600 | 152.10 | TRQX |
14:51:52 | 648 | 152.10 | XLON |
14:51:52 | 48 | 152.10 | TRQX |
14:52:14 | 143 | 152.00 | CHIX |
14:52:14 | 457 | 152.00 | BATE |
14:52:14 | 119 | 152.00 | XLON |
14:52:14 | 149 | 152.00 | TRQX |
14:52:14 | 338 | 152.00 | XLON |
14:52:14 | 314 | 152.00 | CHIX |
14:52:14 | 308 | 152.00 | TRQX |
14:58:47 | 57 | 151.80 | XLON |
14:58:47 | 457 | 151.80 | TRQX |
14:58:47 | 400 | 151.80 | XLON |
14:58:47 | 457 | 151.80 | CHIX |
14:58:47 | 457 | 151.80 | BATE |
14:59:46 | 457 | 151.70 | XLON |
14:59:46 | 457 | 151.70 | TRQX |
14:59:46 | 375 | 151.70 | CHIX |
14:59:46 | 457 | 151.70 | BATE |
14:59:46 | 82 | 151.70 | CHIX |
14:59:46 | 457 | 151.70 | XLON |
14:59:46 | 457 | 151.70 | TRQX |
15:03:50 | 327 | 151.50 | XLON |
15:06:04 | 130 | 151.50 | XLON |
15:06:55 | 457 | 151.60 | TRQX |
15:06:55 | 424 | 151.60 | BATE |
15:06:55 | 457 | 151.60 | CHIX |
15:07:44 | 457 | 151.50 | TRQX |
15:07:44 | 457 | 151.50 | XLON |
15:07:44 | 457 | 151.50 | BATE |
15:07:44 | 457 | 151.50 | CHIX |
15:12:59 | 326 | 151.10 | XLON |
15:15:13 | 131 | 151.10 | XLON |
15:16:15 | 183 | 151.10 | TRQX |
15:16:15 | 274 | 151.10 | TRQX |
15:16:15 | 457 | 151.10 | BATE |
15:16:15 | 457 | 151.10 | CHIX |
15:16:16 | 457 | 151.00 | XLON |
15:16:21 | 457 | 151.00 | TRQX |
15:16:21 | 457 | 151.00 | CHIX |
15:16:21 | 457 | 151.00 | BATE |
15:20:44 | 457 | 150.8 | XLON |
15:20:44 | 457 | 150.8 | TRQX |
15:20:44 | 457 | 150.80 | BATE |
15:20:44 | 457 | 150.80 | CHIX |
15:20:45 | 1527 | 150.70 | BATE |
15:20:45 | 457 | 150.60 | XLON |
15:20:45 | 457 | 150.60 | TRQX |
15:20:45 | 153 | 150.60 | CHIX |
15:21:07 | 251 | 150.60 | TRQX |
15:21:07 | 457 | 150.60 | XLON |
15:21:07 | 206 | 150.60 | TRQX |
15:21:07 | 457 | 150.60 | CHIX |
15:21:07 | 457 | 150.60 | BATE |
15:21:07 | 457 | 150.60 | XLON |
15:21:07 | 457 | 150.60 | TRQX |
15:21:07 | 457 | 150.60 | CHIX |
15:21:07 | 625 | 150.60 | BATE |
15:21:34 | 457 | 150.50 | TRQX |
15:21:34 | 457 | 150.50 | CHIX |
15:21:34 | 457 | 150.50 | XLON |
15:21:34 | 457 | 150.50 | BATE |
15:24:23 | 1,190 | 150.90 | XLON |
15:24:23 | 3,799 | 150.90 | XLON |
15:24:23 | 1879 | 150.75 | BATE |
15:24:24 | 769 | 150.90 | XLON |
15:24:24 | 977 | 150.90 | XLON |
15:24:25 | 457 | 150.90 | CHIX |
15:24:25 | 1,054 | 150.80 | XLON |
15:24:28 | 507 | 151.30 | CHIX |
15:24:28 | 447 | 151.30 | CHIX |
15:24:28 | 509 | 151.20 | XLON |
15:27:09 | 594 | 151.00 | CHIX |
15:27:09 | 457 | 151.00 | BATE |
15:27:09 | 457 | 151.00 | TRQX |
15:27:09 | 457 | 151.00 | XLON |
15:29:29 | 325 | 150.90 | BATE |
15:30:25 | 609 | 150.90 | XLON |
15:30:25 | 609 | 150.90 | TRQX |
15:30:25 | 954 | 150.90 | BATE |
15:30:25 | 246 | 150.90 | CHIX |
15:30:25 | 364 | 150.90 | CHIX |
15:30:25 | 406 | 150.90 | XLON |
15:30:25 | 406 | 150.90 | TRQX |
15:30:25 | 406 | 150.90 | BATE |
15:34:33 | 457 | 150.90 | XLON |
15:36:40 | 457 | 151.70 | CHIX |
15:36:40 | 457 | 151.50 | TRQX |
15:36:40 | 275 | 151.50 | XLON |
15:36:40 | 451 | 151.50 | XLON |
15:36:40 | 275 | 151.30 | XLON |
15:36:40 | 401 | 151.30 | XLON |
15:42:04 | 457 | 151.20 | XLON |
15:42:04 | 457 | 151.20 | TRQX |
15:42:04 | 457 | 151.20 | BATE |
15:42:04 | 654 | 151.10 | CHIX |
15:42:41 | 206 | 150.90 | BATE |
15:42:41 | 609 | 150.90 | XLON |
15:42:41 | 95 | 150.90 | TRQX |
15:42:41 | 404 | 150.90 | BATE |
15:42:41 | 266 | 150.90 | TRQX |
15:42:41 | 248 | 150.90 | TRQX |
15:42:42 | 815 | 151.10 | XLON |
15:42:42 | 338 | 150.80 | CHIX |
15:42:42 | 338 | 150.80 | BATE |
15:42:42 | 600 | 150.80 | TRQX |
15:42:43 | 609 | 151.00 | XLON |
15:49:24 | 396 | 150.70 | XLON |
15:49:31 | 479 | 150.80 | BATE |
15:49:31 | 437 | 150.80 | BATE |
15:51:09 | 213 | 150.70 | XLON |
15:51:09 | 220 | 150.70 | CHIX |
15:51:09 | 390 | 150.70 | CHIX |
15:51:09 | 452 | 150.70 | TRQX |
15:51:09 | 157 | 150.70 | TRQX |
15:51:09 | 611 | 150.70 | BATE |
15:52:54 | 384 | 151.00 | XLON |
15:52:54 | 325 | 151.00 | XLON |
15:52:54 | 120 | 151.00 | XLON |
15:52:54 | 500 | 151.00 | BATE |
15:52:54 | 499 | 150.90 | CHIX |
15:52:56 | 1,211 | 151.20 | BATE |
15:52:56 | 154 | 151.10 | XLON |
15:52:56 | 318 | 151.10 | XLON |
15:52:57 | 1,014 | 151.30 | BATE |
15:52:57 | 18 | 151.30 | BATE |
15:53:58 | 914 | 151.00 | XLON |
15:53:58 | 473 | 151.00 | BATE |
15:53:58 | 441 | 151.00 | TRQX |
15:53:59 | 201 | 151.20 | CHIX |
15:53:59 | 473 | 151.20 | CHIX |
15:53:59 | 357 | 151.20 | CHIX |
15:58:21 | 11 | 151.00 | TRQX |
15:58:21 | 446 | 151.00 | TRQX |
15:58:21 | 142 | 151.00 | CHIX |
15:58:21 | 457 | 151.00 | BATE |
15:58:21 | 315 | 151.00 | CHIX |
15:58:21 | 457 | 151.00 | XLON |
15:59:01 | 659 | 151.20 | XLON |
16:00:05 | 404 | 151.20 | TRQX |
16:00:05 | 172 | 151.20 | TRQX |
16:00:05 | 386 | 151.10 | XLON |
16:00:05 | 386 | 151.10 | CHIX |
16:00:23 | 386 | 151.10 | XLON |
16:00:23 | 528 | 151.10 | TRQX |
16:00:23 | 528 | 151.10 | BATE |
16:00:23 | 386 | 151.10 | CHIX |
16:00:24 | 593 | 151.10 | BATE |
16:04:08 | 472 | 151.30 | XLON |
16:04:08 | 54 | 151.30 | XLON |
16:04:08 | 165 | 151.30 | XLON |
16:04:08 | 201 | 151.30 | XLON |
16:14:11 | 701 | 151.20 | BATE |
16:14:11 | 457 | 151.10 | XLON |
16:14:47 | 325 | 151.40 | XLON |
16:14:47 | 325 | 151.40 | XLON |
16:14:47 | 631 | 151.40 | XLON |
16:14:49 | 639 | 151.40 | XLON |
16:15:25 | 457 | 151.20 | TRQX |
16:15:25 | 330 | 151.20 | BATE |
16:15:25 | 127 | 151.20 | BATE |
16:15:25 | 95 | 151.20 | CHIX |
16:15:25 | 237 | 151.20 | CHIX |
16:15:25 | 24 | 151.20 | CHIX |
16:15:25 | 101 | 151.20 | CHIX |
16:18:41 | 701 | 151.10 | XLON |
16:18:41 | 131 | 151.10 | XLON |
16:20:33 | 15 | 151.10 | TRQX |
16:20:33 | 11 | 151.10 | XLON |
16:20:33 | 489 | 151.10 | BATE |
16:20:33 | 473 | 151.10 | TRQX |
16:20:33 | 347 | 151.10 | XLON |
16:20:33 | 858 | 151.10 | CHIX |
16:20:33 | 204 | 151.10 | BATE |
16:20:34 | 667 | 151.20 | XLON |
16:21:21 | 457 | 151.00 | XLON |
16:21:21 | 457 | 151.00 | BATE |
16:21:21 | 457 | 151.00 | TRQX |
16:21:21 | 143 | 151.00 | CHIX |
16:21:21 | 314 | 151.00 | CHIX |
16:21:21 | 94 | 151.00 | BATE |
16:21:23 | 457 | 150.90 | XLON |
16:21:23 | 457 | 150.90 | TRQX |
16:21:23 | 457 | 150.90 | BATE |
16:23:45 | 379 | 150.60 | TRQX |
16:23:45 | 78 | 150.60 | TRQX |
16:23:45 | 100 | 150.60 | XLON |
16:23:45 | 160 | 150.60 | CHIX |
16:23:45 | 165 | 150.60 | BATE |
16:23:45 | 357 | 150.60 | XLON |
16:23:45 | 297 | 150.60 | CHIX |
16:23:45 | 292 | 150.60 | BATE |
16:23:45 | 22 | 150.60 | TRQX |
16:23:45 | 19 | 150.60 | TRQX |
16:23:45 | 28 | 150.60 | TRQX |
16:23:46 | 114 | 150.70 | TRQX |
16:23:46 | 600 | 150.70 | TRQX |
16:23:46 | 10 | 150.70 | TRQX |
16:23:46 | 457 | 150.60 | XLON |
16:26:04 | 550 | 150.50 | XLON |
16:26:04 | 59 | 150.50 | XLON |
16:26:04 | 1,159 | 150.50 | BATE |
16:26:04 | 610 | 150.50 | CHIX |
16:26:04 | 900 | 150.50 | TRQX |
16:26:57 | 457 | 150.90 | XLON |
16:26:57 | 928 | 150.80 | BATE |
16:26:57 | 647 | 150.80 | BATE |
16:29:40 | 52 | 150.70 | BATE |
16:29:45 | 405 | 150.70 | BATE |
16:29:45 | 457 | 150.70 | TRQX |
16:29:45 | 457 | 150.70 | CHIX |
16:29:46 | 1,087 | 150.90 | XLON |
16:35:06 | 96,572 | 150.90 | XLON |
16:35:06 | 35837 | 150.90 | XLON |
16:35:06 | 8795 | 150.90 | XLON |
16:35:06 | 6666 | 150.90 | XLON |
16:35:06 | 7243 | 150.90 | XLON |
16:35:06 | 832 | 150.90 | XLON |
16:35:06 | 1,418 | 150.90 | XLON |
16:35:06 | 4,593 | 150.90 | XLON |
16:35:06 | 3555 | 150.9 | XLON |