Last checked at 14 Mar 2024 07:00
FirstGroup Plc - Transaction in Own SharesFirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, March 14
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 March 2024 |
Number of ordinary shares purchased | 349,000 |
Weighted average price paid (p) | 163.50 |
Highest price paid (p) | 164.10 |
Lowest price paid (p) | 162.80 |
Following the above purchase, FirstGroup holds 109,492,245 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 641,202,770. 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 March 2024 is 641,202,770. 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 | 163.44 | 158,717 |
BATE | 163.45 | 15,913 |
CHIX | 163.53 | 139,728 |
TRQX | 163.47 | 10,068 |
Aquis | 163.43 | 24,574 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Platform |
08:08:00 | 351 | 164.00 | TRQX |
08:08:00 | 904 | 164.00 | XLON |
08:15:06 | 1597 | 164.10 | CHIX |
08:15:10 | 169 | 164.00 | CHIX |
08:15:10 | 1428 | 164.00 | CHIX |
08:18:53 | 1597 | 164.10 | CHIX |
08:18:53 | 464 | 164.00 | CHIX |
08:18:53 | 791 | 164.00 | XLON |
08:18:53 | 452 | 164.00 | CHIX |
08:18:53 | 721 | 164.00 | XLON |
08:18:53 | 82 | 164.00 | XLON |
08:18:53 | 452 | 164.00 | CHIX |
08:18:53 | 803 | 164.00 | XLON |
08:18:54 | 452 | 164.00 | CHIX |
08:18:54 | 196 | 164.00 | XLON |
08:18:54 | 607 | 164.00 | XLON |
08:18:55 | 315 | 164.00 | CHIX |
08:18:56 | 137 | 164.00 | CHIX |
08:19:39 | 1597 | 164.10 | CHIX |
08:19:39 | 339 | 164.00 | XLON |
08:19:41 | 420 | 164.10 | CHIX |
08:19:41 | 600 | 164.10 | CHIX |
08:19:41 | 300 | 164.10 | CHIX |
08:19:41 | 277 | 164.10 | CHIX |
08:19:41 | 1597 | 164.00 | XLON |
08:19:41 | 464 | 164.00 | CHIX |
08:19:43 | 339 | 164.00 | TRQX |
08:19:43 | 759 | 164.00 | CHIX |
08:19:46 | 273 | 164.00 | CHIX |
08:19:46 | 300 | 164.00 | CHIX |
08:19:46 | 265 | 164.00 | CHIX |
08:19:46 | 39 | 164.00 | TRQX |
08:19:46 | 121 | 164.00 | TRQX |
08:19:46 | 191 | 164.00 | TRQX |
08:19:46 | 86 | 164.00 | XLON |
08:19:46 | 300 | 164.00 | XLON |
08:19:46 | 179 | 164.00 | XLON |
08:19:46 | 321 | 164.00 | BATE |
08:19:48 | 47 | 164.00 | CHIX |
08:19:48 | 113 | 164.00 | CHIX |
08:19:51 | 933 | 164.00 | CHIX |
08:19:51 | 18 | 164.00 | BATE |
08:20:09 | 477 | 164.00 | CHIX |
08:21:02 | 850 | 164.10 | CHIX |
08:21:02 | 747 | 164.10 | CHIX |
08:26:50 | 1597 | 164.00 | CHIX |
08:27:12 | 1303 | 163.90 | CHIX |
08:27:12 | 294 | 163.90 | CHIX |
08:38:19 | 1597 | 163.80 | CHIX |
08:38:19 | 125 | 163.80 | CHIX |
08:38:19 | 339 | 163.80 | BATE |
08:38:19 | 791 | 163.80 | XLON |
08:38:19 | 960 | 163.80 | XLON |
08:38:19 | 295 | 163.80 | XLON |
08:38:20 | 85 | 163.80 | XLON |
08:38:20 | 960 | 163.80 | XLON |
08:38:20 | 210 | 163.80 | XLON |
08:38:20 | 308 | 163.80 | XLON |
08:38:20 | 268 | 163.80 | XLON |
08:38:20 | 96 | 163.80 | XLON |
08:38:20 | 422 | 163.80 | XLON |
08:38:20 | 161 | 163.80 | XLON |
08:38:20 | 58 | 163.80 | XLON |
08:38:20 | 78 | 163.80 | XLON |
08:38:20 | 518 | 163.80 | XLON |
08:38:20 | 268 | 163.80 | XLON |
08:38:20 | 96 | 163.80 | XLON |
08:38:20 | 134 | 163.80 | XLON |
08:38:20 | 103 | 163.80 | XLON |
08:38:20 | 415 | 163.80 | XLON |
08:38:20 | 268 | 163.80 | XLON |
08:38:20 | 96 | 163.80 | XLON |
08:38:22 | 869 | 163.80 | CHIX |
08:38:22 | 113 | 163.80 | CHIX |
08:40:04 | 113 | 163.80 | BATE |
08:43:16 | 207 | 163.80 | CHIX |
08:43:16 | 521 | 163.80 | CHIX |
08:43:16 | 113 | 163.80 | BATE |
08:43:16 | 137 | 163.80 | CHIX |
08:48:45 | 572 | 163.80 | CHIX |
08:48:45 | 1025 | 163.80 | CHIX |
08:48:45 | 113 | 163.80 | CHIX |
08:48:45 | 339 | 163.80 | BATE |
08:48:45 | 779 | 163.80 | XLON |
08:48:45 | 24 | 163.80 | XLON |
08:48:45 | 113 | 163.80 | BATE |
08:48:45 | 113 | 163.80 | CHIX |
08:48:45 | 238 | 163.80 | Aquis |
08:48:45 | 791 | 163.80 | XLON |
08:52:59 | 460 | 163.80 | CHIX |
08:52:59 | 1137 | 163.80 | CHIX |
08:52:59 | 113 | 163.80 | BATE |
08:52:59 | 238 | 163.80 | Aquis |
08:52:59 | 113 | 163.80 | CHIX |
08:52:59 | 600 | 163.80 | XLON |
08:52:59 | 191 | 163.80 | XLON |
08:53:02 | 322 | 163.80 | CHIX |
08:53:02 | 113 | 163.80 | CHIX |
08:53:03 | 932 | 163.80 | CHIX |
08:53:26 | 85 | 163.80 | CHIX |
08:53:26 | 113 | 163.80 | BATE |
08:53:26 | 125 | 163.80 | CHIX |
08:53:26 | 226 | 163.80 | Aquis |
08:53:26 | 258 | 163.80 | CHIX |
08:53:26 | 678 | 163.80 | XLON |
08:53:38 | 141 | 163.80 | CHIX |
08:53:38 | 574 | 163.80 | CHIX |
08:53:38 | 113 | 163.80 | BATE |
08:53:38 | 113 | 163.80 | CHIX |
08:53:42 | 253 | 163.80 | CHIX |
08:53:42 | 629 | 163.80 | CHIX |
08:53:42 | 791 | 163.80 | XLON |
08:53:45 | 1597 | 163.80 | CHIX |
08:53:45 | 238 | 163.80 | Aquis |
08:53:45 | 1255 | 163.80 | XLON |
08:53:45 | 194 | 163.80 | XLON |
08:53:45 | 1041 | 163.80 | XLON |
08:53:45 | 20 | 163.80 | XLON |
08:53:45 | 173 | 163.80 | BATE |
08:53:45 | 10 | 163.80 | BATE |
08:53:45 | 343 | 163.80 | CHIX |
08:53:45 | 438 | 163.80 | XLON |
08:53:45 | 291 | 163.80 | Aquis |
08:53:45 | 78 | 163.80 | CHIX |
08:53:45 | 74 | 163.80 | CHIX |
08:53:45 | 44 | 163.80 | CHIX |
08:53:45 | 741 | 163.80 | XLON |
08:53:45 | 318 | 163.80 | XLON |
08:53:45 | 17 | 163.80 | BATE |
08:53:45 | 12 | 163.80 | BATE |
08:53:45 | 11 | 163.80 | BATE |
08:53:45 | 13 | 163.80 | BATE |
08:53:45 | 29 | 163.80 | CHIX |
08:53:45 | 73 | 163.80 | CHIX |
08:53:45 | 741 | 163.80 | XLON |
08:53:45 | 359 | 163.80 | XLON |
08:53:46 | 4 | 163.80 | BATE |
08:53:46 | 78 | 163.80 | CHIX |
08:53:46 | 78 | 163.80 | CHIX |
08:53:46 | 75 | 163.80 | CHIX |
08:53:46 | 382 | 163.80 | XLON |
08:53:46 | 357 | 163.80 | XLON |
08:53:46 | 153 | 163.80 | XLON |
08:53:46 | 127 | 163.80 | XLON |
08:53:46 | 1 | 163.80 | BATE |
08:53:46 | 29 | 163.80 | BATE |
08:53:46 | 24 | 163.80 | BATE |
08:53:46 | 23 | 163.80 | BATE |
08:53:46 | 20 | 163.80 | BATE |
08:53:46 | 339 | 163.80 | BATE |
08:53:46 | 579 | 163.80 | XLON |
08:53:46 | 113 | 163.80 | CHIX |
08:53:46 | 128 | 163.80 | XLON |
08:53:50 | 969 | 163.80 | CHIX |
08:53:50 | 113 | 163.80 | CHIX |
08:54:03 | 628 | 163.80 | CHIX |
08:54:03 | 113 | 163.80 | BATE |
09:14:36 | 1045 | 163.80 | CHIX |
09:14:36 | 552 | 163.80 | CHIX |
09:14:47 | 500 | 163.70 | CHIX |
09:15:08 | 1097 | 163.70 | CHIX |
09:16:15 | 1597 | 163.50 | CHIX |
09:16:15 | 339 | 163.50 | TRQX |
09:16:15 | 916 | 163.50 | XLON |
09:16:16 | 351 | 163.50 | Aquis |
09:16:16 | 904 | 163.50 | XLON |
09:16:16 | 452 | 163.50 | CHIX |
09:16:16 | 803 | 163.50 | XLON |
09:16:16 | 339 | 163.50 | BATE |
09:16:16 | 113 | 163.50 | CHIX |
09:16:16 | 398 | 163.50 | XLON |
09:16:16 | 405 | 163.50 | XLON |
09:16:16 | 113 | 163.50 | BATE |
09:16:16 | 113 | 163.50 | TRQX |
09:16:17 | 749 | 163.50 | CHIX |
09:16:17 | 848 | 163.50 | CHIX |
09:16:17 | 113 | 163.50 | CHIX |
09:16:17 | 113 | 163.50 | Aquis |
09:16:17 | 803 | 163.50 | XLON |
09:16:18 | 113 | 163.50 | CHIX |
09:16:29 | 339 | 163.50 | BATE |
09:16:30 | 678 | 163.50 | XLON |
09:17:12 | 1597 | 163.50 | CHIX |
09:17:12 | 226 | 163.50 | Aquis |
09:17:12 | 125 | 163.50 | CHIX |
09:17:12 | 113 | 163.50 | TRQX |
09:17:12 | 746 | 163.50 | XLON |
09:17:12 | 45 | 163.50 | XLON |
09:17:15 | 569 | 163.50 | CHIX |
09:17:15 | 452 | 163.50 | CHIX |
09:17:15 | 803 | 163.50 | XLON |
09:17:15 | 1028 | 163.50 | CHIX |
09:17:15 | 497 | 163.50 | XLON |
09:17:15 | 758 | 163.50 | XLON |
09:17:15 | 563 | 163.50 | CHIX |
09:17:15 | 516 | 163.50 | XLON |
09:17:26 | 1597 | 163.50 | CHIX |
09:17:26 | 176 | 163.50 | XLON |
09:17:29 | 557 | 163.50 | CHIX |
09:17:29 | 452 | 163.50 | CHIX |
09:19:07 | 997 | 163.50 | CHIX |
09:19:07 | 43 | 163.50 | CHIX |
09:19:07 | 464 | 163.50 | CHIX |
09:19:07 | 339 | 163.50 | XLON |
09:19:24 | 27 | 163.50 | CHIX |
09:19:24 | 264 | 163.50 | Aquis |
09:19:24 | 791 | 163.50 | XLON |
09:19:24 | 200 | 163.50 | Aquis |
09:19:24 | 325 | 163.50 | CHIX |
09:19:24 | 1245 | 163.50 | CHIX |
09:19:55 | 1590 | 163.50 | CHIX |
09:19:55 | 7 | 163.50 | CHIX |
09:19:55 | 113 | 163.50 | CHIX |
09:19:55 | 803 | 163.50 | XLON |
09:20:46 | 1377 | 163.50 | CHIX |
09:20:46 | 226 | 163.50 | XLON |
09:20:48 | 220 | 163.50 | CHIX |
09:20:48 | 113 | 163.50 | CHIX |
09:20:48 | 1250 | 163.50 | Aquis |
09:20:48 | 5 | 163.50 | XLON |
09:20:48 | 92 | 163.50 | CHIX |
09:20:48 | 800 | 163.50 | XLON |
09:20:50 | 964 | 163.50 | CHIX |
09:20:50 | 21 | 163.50 | CHIX |
09:20:52 | 633 | 163.50 | CHIX |
09:20:52 | 211 | 163.50 | Aquis |
09:20:55 | 207 | 163.50 | CHIX |
09:20:55 | 1390 | 163.50 | CHIX |
09:20:55 | 3 | 163.50 | XLON |
09:21:12 | 1033 | 163.50 | CHIX |
09:21:12 | 564 | 163.50 | CHIX |
09:41:42 | 1597 | 163.40 | CHIX |
09:49:01 | 226 | 163.30 | Aquis |
09:49:01 | 113 | 163.30 | TRQX |
09:49:01 | 113 | 163.30 | CHIX |
09:49:01 | 803 | 163.30 | XLON |
09:49:01 | 1255 | 163.30 | XLON |
09:49:01 | 1255 | 163.30 | XLON |
09:49:01 | 1255 | 163.30 | XLON |
09:49:01 | 1255 | 163.30 | XLON |
09:49:01 | 1597 | 163.20 | CHIX |
09:49:02 | 1 | 163.30 | XLON |
09:49:02 | 1254 | 163.30 | XLON |
09:49:02 | 299 | 163.30 | CHIX |
09:49:02 | 339 | 163.30 | Aquis |
09:49:02 | 1597 | 163.30 | CHIX |
09:49:02 | 615 | 163.30 | XLON |
09:49:03 | 2 | 163.30 | XLON |
09:49:06 | 533 | 163.30 | CHIX |
09:49:06 | 113 | 163.30 | CHIX |
09:50:42 | 422 | 163.30 | CHIX |
10:00:03 | 441 | 163.40 | CHIX |
10:00:06 | 368 | 163.40 | CHIX |
10:00:09 | 788 | 163.40 | CHIX |
10:14:04 | 1597 | 163.30 | CHIX |
10:18:45 | 1597 | 163.10 | CHIX |
10:19:16 | 551 | 162.80 | CHIX |
10:19:26 | 380 | 162.80 | CHIX |
10:39:11 | 226 | 163.00 | BATE |
10:39:11 | 113 | 163.00 | CHIX |
10:39:11 | 635 | 163.00 | XLON |
10:39:11 | 226 | 163.00 | BATE |
10:39:11 | 69 | 163.00 | CHIX |
10:39:11 | 44 | 163.00 | CHIX |
10:39:11 | 635 | 163.00 | XLON |
10:39:11 | 38 | 163.00 | Aquis |
10:39:11 | 39 | 163.00 | Aquis |
10:39:11 | 23 | 163.00 | TRQX |
10:39:11 | 36 | 163.00 | Aquis |
10:39:11 | 113 | 163.00 | CHIX |
10:39:11 | 90 | 163.00 | TRQX |
10:39:11 | 113 | 163.00 | BATE |
10:39:11 | 326 | 163.00 | XLON |
10:39:11 | 196 | 163.00 | XLON |
10:39:11 | 226 | 163.00 | BATE |
10:39:11 | 113 | 163.00 | CHIX |
10:39:11 | 300 | 163.00 | XLON |
10:39:11 | 300 | 163.00 | XLON |
10:39:11 | 35 | 163.00 | XLON |
10:39:11 | 113 | 163.00 | Aquis |
10:39:11 | 113 | 163.00 | CHIX |
10:39:11 | 113 | 163.00 | BATE |
10:39:11 | 113 | 163.00 | TRQX |
10:39:11 | 522 | 163.00 | XLON |
10:39:11 | 200 | 163.00 | XLON |
10:39:11 | 435 | 163.00 | XLON |
10:39:12 | 113 | 163.00 | BATE |
10:39:12 | 113 | 163.00 | CHIX |
10:39:12 | 113 | 163.00 | TRQX |
10:39:12 | 113 | 163.00 | Aquis |
10:39:12 | 113 | 163.00 | CHIX |
10:39:12 | 113 | 163.00 | TRQX |
10:39:12 | 113 | 163.00 | BATE |
10:39:12 | 522 | 163.00 | XLON |
10:39:13 | 226 | 163.00 | BATE |
10:39:13 | 113 | 163.00 | CHIX |
10:39:13 | 635 | 163.00 | XLON |
10:39:15 | 113 | 163.00 | Aquis |
10:39:15 | 113 | 163.00 | TRQX |
10:39:15 | 113 | 163.00 | BATE |
10:39:15 | 113 | 163.00 | CHIX |
10:39:15 | 522 | 163.00 | XLON |
10:39:16 | 113 | 163.00 | CHIX |
10:39:17 | 113 | 163.00 | Aquis |
10:39:17 | 113 | 163.00 | BATE |
10:39:17 | 113 | 163.00 | TRQX |
10:39:17 | 522 | 163.00 | XLON |
10:39:17 | 339 | 163.00 | CHIX |
10:39:17 | 635 | 163.00 | XLON |
10:39:18 | 180 | 163.00 | CHIX |
10:39:18 | 159 | 163.00 | CHIX |
10:39:18 | 635 | 163.00 | XLON |
10:39:18 | 339 | 163.00 | CHIX |
10:39:18 | 635 | 163.00 | XLON |
10:39:19 | 339 | 163.00 | CHIX |
10:39:22 | 409 | 163.00 | CHIX |
10:39:22 | 226 | 163.00 | XLON |
10:39:22 | 339 | 163.00 | CHIX |
10:39:23 | 635 | 163.00 | XLON |
10:39:23 | 113 | 163.00 | CHIX |
10:39:23 | 113 | 163.00 | Aquis |
10:39:23 | 113 | 163.00 | BATE |
10:39:23 | 113 | 163.00 | TRQX |
10:39:23 | 522 | 163.00 | XLON |
10:39:26 | 248 | 163.00 | CHIX |
10:39:26 | 635 | 163.00 | XLON |
10:39:26 | 91 | 163.00 | CHIX |
10:39:26 | 339 | 163.00 | CHIX |
10:39:26 | 635 | 163.00 | XLON |
10:39:26 | 226 | 163.00 | Aquis |
10:39:26 | 113 | 163.00 | CHIX |
10:39:30 | 452 | 163.00 | XLON |
11:10:52 | 1597 | 163.40 | CHIX |
11:46:33 | 1597 | 163.20 | CHIX |
11:46:35 | 1597 | 163.10 | XLON |
11:46:39 | 803 | 163.10 | CHIX |
11:46:39 | 794 | 163.10 | CHIX |
11:47:58 | 396 | 163.10 | CHIX |
12:01:25 | 1597 | 163.20 | CHIX |
12:02:04 | 300 | 163.20 | CHIX |
12:02:27 | 1297 | 163.20 | CHIX |
12:16:45 | 984 | 163.00 | CHIX |
12:24:16 | 1597 | 163.20 | CHIX |
12:24:17 | 375 | 163.30 | XLON |
12:24:17 | 1200 | 163.30 | CHIX |
12:24:17 | 22 | 163.30 | CHIX |
12:39:12 | 1597 | 163.20 | CHIX |
12:39:14 | 249 | 163.10 | CHIX |
12:39:14 | 1348 | 163.10 | CHIX |
12:39:20 | 1597 | 163.00 | CHIX |
12:39:20 | 183 | 163.00 | XLON |
13:03:45 | 1597 | 163.20 | CHIX |
13:10:37 | 435 | 163.50 | CHIX |
13:18:45 | 1597 | 163.60 | CHIX |
13:25:24 | 1325 | 163.60 | CHIX |
13:59:59 | 852 | 163.90 | CHIX |
13:59:59 | 251 | 163.90 | CHIX |
13:59:59 | 300 | 163.90 | CHIX |
13:59:59 | 194 | 163.90 | CHIX |
14:15:09 | 1200 | 163.90 | XLON |
14:15:09 | 397 | 163.90 | XLON |
14:16:38 | 1597 | 163.80 | CHIX |
14:17:01 | 583 | 163.80 | CHIX |
14:17:01 | 1014 | 163.80 | CHIX |
14:37:32 | 1597 | 163.70 | CHIX |
14:48:24 | 1597 | 163.60 | CHIX |
14:48:30 | 1597 | 163.50 | BATE |
14:48:34 | 626 | 163.40 | CHIX |
14:48:36 | 491 | 163.40 | CHIX |
14:48:45 | 480 | 163.40 | CHIX |
15:04:50 | 863 | 163.40 | CHIX |
15:04:50 | 734 | 163.40 | CHIX |
15:11:17 | 739 | 163.10 | CHIX |
15:14:28 | 1243 | 163.20 | XLON |
15:16:24 | 339 | 163.60 | Aquis |
15:16:24 | 113 | 163.60 | TRQX |
15:16:24 | 95 | 163.60 | BATE |
15:16:24 | 18 | 163.60 | BATE |
15:16:24 | 113 | 163.60 | CHIX |
15:16:24 | 300 | 163.60 | XLON |
15:16:24 | 1022 | 163.60 | XLON |
15:16:24 | 339 | 163.60 | Aquis |
15:16:34 | 133 | 163.60 | CHIX |
15:16:34 | 1464 | 163.60 | CHIX |
15:16:34 | 113 | 163.60 | TRQX |
15:16:34 | 113 | 163.60 | CHIX |
15:16:34 | 418 | 163.60 | Aquis |
15:16:34 | 113 | 163.60 | BATE |
15:16:34 | 231 | 163.60 | XLON |
15:16:34 | 673 | 163.60 | XLON |
15:16:39 | 430 | 163.60 | CHIX |
15:16:39 | 113 | 163.60 | CHIX |
15:16:42 | 870 | 163.60 | CHIX |
15:16:53 | 297 | 163.60 | CHIX |
15:16:53 | 113 | 163.60 | TRQX |
15:16:53 | 265 | 163.60 | XLON |
15:16:53 | 865 | 163.60 | XLON |
15:16:53 | 113 | 163.60 | BATE |
15:16:53 | 339 | 163.60 | Aquis |
15:16:53 | 192 | 163.60 | CHIX |
15:16:53 | 1322 | 163.60 | XLON |
15:22:40 | 1597 | 163.60 | CHIX |
15:29:09 | 905 | 163.50 | CHIX |
15:29:28 | 692 | 163.50 | CHIX |
15:29:52 | 1597 | 163.50 | CHIX |
15:30:26 | 113 | 163.60 | BATE |
15:30:26 | 113 | 163.60 | CHIX |
15:30:26 | 113 | 163.60 | Aquis |
15:30:26 | 113 | 163.60 | TRQX |
15:30:26 | 548 | 163.60 | XLON |
15:30:27 | 113 | 163.60 | BATE |
15:30:27 | 113 | 163.60 | Aquis |
15:30:27 | 113 | 163.60 | CHIX |
15:30:27 | 356 | 163.60 | XLON |
15:30:27 | 192 | 163.60 | XLON |
15:30:27 | 113 | 163.60 | TRQX |
15:30:27 | 113 | 163.60 | CHIX |
15:30:27 | 548 | 163.60 | XLON |
15:30:27 | 113 | 163.60 | Aquis |
15:30:27 | 113 | 163.60 | BATE |
15:30:27 | 113 | 163.60 | TRQX |
15:30:27 | 113 | 163.60 | Aquis |
15:30:27 | 113 | 163.60 | CHIX |
15:30:27 | 113 | 163.60 | TRQX |
15:30:27 | 113 | 163.60 | BATE |
15:30:27 | 548 | 163.60 | XLON |
15:30:28 | 113 | 163.60 | BATE |
15:30:28 | 300 | 163.60 | XLON |
15:30:28 | 248 | 163.60 | XLON |
15:30:28 | 113 | 163.60 | TRQX |
15:30:28 | 113 | 163.60 | Aquis |
15:30:28 | 113 | 163.60 | CHIX |
15:30:29 | 113 | 163.60 | Aquis |
15:30:29 | 113 | 163.60 | BATE |
15:30:29 | 113 | 163.60 | CHIX |
15:30:29 | 510 | 163.60 | XLON |
15:30:29 | 38 | 163.60 | XLON |
15:30:29 | 93 | 163.60 | TRQX |
15:30:29 | 20 | 163.60 | TRQX |
15:32:26 | 1530 | 163.60 | CHIX |
15:32:26 | 67 | 163.60 | CHIX |
15:41:47 | 1022 | 163.40 | CHIX |
15:41:47 | 575 | 163.40 | CHIX |
15:41:54 | 782 | 163.20 | CHIX |
15:42:18 | 451 | 163.30 | CHIX |
15:42:18 | 966 | 163.30 | CHIX |
15:47:02 | 819 | 163.40 | CHIX |
15:47:02 | 1017 | 163.40 | BATE |
15:47:02 | 3164 | 163.40 | XLON |
15:47:03 | 339 | 163.40 | BATE |
15:47:03 | 367 | 163.40 | CHIX |
15:47:06 | 339 | 163.40 | TRQX |
15:47:06 | 204 | 163.40 | XLON |
15:47:06 | 791 | 163.40 | Aquis |
15:47:06 | 1770 | 163.40 | XLON |
15:47:06 | 1190 | 163.40 | XLON |
15:47:07 | 791 | 163.40 | Aquis |
15:47:07 | 339 | 163.40 | BATE |
15:47:07 | 184 | 163.40 | CHIX |
15:47:07 | 183 | 163.40 | CHIX |
15:47:07 | 55 | 163.40 | TRQX |
15:47:07 | 284 | 163.40 | TRQX |
15:47:07 | 522 | 163.40 | XLON |
15:47:07 | 2642 | 163.40 | XLON |
15:47:07 | 300 | 163.40 | Aquis |
15:47:07 | 300 | 163.40 | Aquis |
15:47:07 | 339 | 163.40 | TRQX |
15:47:07 | 191 | 163.40 | Aquis |
15:47:07 | 339 | 163.40 | BATE |
15:47:07 | 300 | 163.40 | CHIX |
15:47:07 | 67 | 163.40 | CHIX |
15:47:07 | 3164 | 163.40 | XLON |
15:47:07 | 791 | 163.40 | Aquis |
15:47:07 | 339 | 163.40 | TRQX |
15:47:07 | 339 | 163.40 | BATE |
15:47:07 | 177 | 163.40 | CHIX |
15:47:07 | 3164 | 163.40 | XLON |
15:47:07 | 190 | 163.40 | CHIX |
15:47:07 | 565 | 163.40 | TRQX |
15:47:07 | 678 | 163.40 | BATE |
15:47:07 | 497 | 163.40 | CHIX |
15:47:07 | 627 | 163.40 | XLON |
15:47:07 | 168 | 163.40 | XLON |
15:47:07 | 67 | 163.40 | XLON |
15:47:07 | 167 | 163.40 | XLON |
15:47:09 | 96 | 163.40 | CHIX |
15:47:09 | 2135 | 163.40 | XLON |
15:47:10 | 417 | 163.40 | TRQX |
15:47:10 | 87 | 163.40 | TRQX |
15:47:10 | 754 | 163.40 | XLON |
15:47:13 | 391 | 163.40 | BATE |
15:50:57 | 339 | 163.50 | BATE |
15:50:57 | 367 | 163.50 | CHIX |
15:50:57 | 339 | 163.50 | TRQX |
15:52:22 | 288 | 163.50 | Aquis |
15:54:18 | 390 | 163.50 | Aquis |
15:54:18 | 890 | 163.50 | XLON |
15:54:18 | 1745 | 163.50 | XLON |
15:54:18 | 190 | 163.50 | XLON |
15:54:18 | 452 | 163.50 | TRQX |
15:54:18 | 3164 | 163.50 | XLON |
15:54:19 | 33 | 163.50 | Aquis |
15:54:19 | 1548 | 163.50 | Aquis |
15:54:19 | 255 | 163.50 | Aquis |
15:54:19 | 339 | 163.50 | TRQX |
15:54:19 | 339 | 163.50 | BATE |
15:54:19 | 367 | 163.50 | CHIX |
15:54:19 | 549 | 163.50 | XLON |
15:54:19 | 2615 | 163.50 | XLON |
15:54:19 | 112 | 163.50 | Aquis |
15:54:20 | 83 | 163.50 | Aquis |
15:54:20 | 81 | 163.50 | Aquis |
15:54:20 | 515 | 163.50 | Aquis |
15:54:21 | 339 | 163.50 | TRQX |
15:54:21 | 339 | 163.50 | BATE |
15:54:21 | 339 | 163.50 | CHIX |
15:54:21 | 554 | 163.50 | XLON |
15:54:22 | 1428 | 163.50 | XLON |
15:54:22 | 1210 | 163.50 | XLON |
15:54:22 | 791 | 163.50 | Aquis |
15:54:22 | 339 | 163.50 | TRQX |
15:54:22 | 339 | 163.50 | BATE |
15:54:22 | 781 | 163.50 | Aquis |
15:54:22 | 3164 | 163.50 | XLON |
15:54:26 | 367 | 163.50 | CHIX |
15:54:26 | 10 | 163.50 | Aquis |
15:54:26 | 339 | 163.50 | TRQX |
15:54:26 | 339 | 163.50 | BATE |
15:54:30 | 800 | 163.50 | XLON |
15:54:30 | 147 | 163.50 | XLON |
15:54:31 | 410 | 163.50 | Aquis |
15:54:58 | 339 | 163.50 | CHIX |
15:55:17 | 367 | 163.50 | CHIX |
15:55:17 | 1878 | 163.50 | XLON |
15:55:17 | 268 | 163.50 | Aquis |
15:55:17 | 113 | 163.50 | TRQX |
15:55:17 | 364 | 163.50 | XLON |
15:55:19 | 776 | 163.50 | Aquis |
15:55:19 | 339 | 163.50 | TRQX |
15:55:19 | 339 | 163.50 | CHIX |
15:55:19 | 1813 | 163.50 | XLON |
15:55:19 | 339 | 163.50 | BATE |
15:55:19 | 15 | 163.50 | Aquis |
15:55:19 | 1015 | 163.50 | XLON |
15:55:19 | 3192 | 163.50 | XLON |
15:55:22 | 1808 | 163.50 | XLON |
15:55:22 | 791 | 163.50 | Aquis |
15:55:22 | 339 | 163.50 | TRQX |
15:55:22 | 300 | 163.50 | BATE |
15:55:22 | 39 | 163.50 | BATE |
15:55:22 | 339 | 163.50 | CHIX |
15:56:21 | 881 | 163.50 | CHIX |
15:56:24 | 716 | 163.50 | CHIX |
15:56:31 | 1597 | 163.40 | CHIX |
15:57:03 | 1019 | 163.40 | CHIX |
15:57:03 | 578 | 163.40 | CHIX |
15:57:05 | 45 | 163.40 | CHIX |
15:57:09 | 199 | 163.40 | CHIX |
15:57:28 | 124 | 163.40 | CHIX |
15:58:07 | 300 | 163.40 | CHIX |
15:58:07 | 300 | 163.40 | CHIX |
15:58:07 | 629 | 163.40 | CHIX |
16:00:44 | 1597 | 163.30 | CHIX |
16:01:15 | 339 | 163.20 | Aquis |
16:01:15 | 226 | 163.20 | BATE |
16:01:15 | 330 | 163.20 | CHIX |
16:01:15 | 1500 | 163.20 | XLON |
16:01:15 | 11 | 163.20 | XLON |
16:01:15 | 71 | 163.20 | XLON |
16:01:15 | 300 | 163.20 | Aquis |
16:01:15 | 570 | 163.20 | XLON |
16:01:18 | 226 | 163.20 | BATE |
16:01:18 | 121 | 163.20 | XLON |
16:01:18 | 536 | 163.20 | XLON |
16:01:18 | 39 | 163.20 | Aquis |
16:01:18 | 126 | 163.20 | CHIX |
16:01:18 | 355 | 163.20 | XLON |
16:01:20 | 204 | 163.20 | CHIX |
16:01:22 | 175 | 163.20 | Aquis |
16:01:38 | 226 | 163.20 | BATE |
16:01:38 | 330 | 163.20 | CHIX |
16:01:38 | 804 | 163.20 | XLON |
16:01:38 | 778 | 163.20 | XLON |
16:01:39 | 164 | 163.20 | Aquis |
16:03:00 | 218 | 163.20 | BATE |
16:04:52 | 65 | 163.30 | XLON |
16:04:52 | 679 | 163.30 | XLON |
16:04:52 | 679 | 163.30 | XLON |
16:04:52 | 679 | 163.30 | XLON |
16:04:52 | 375 | 163.30 | XLON |
16:04:53 | 304 | 163.30 | XLON |
16:04:53 | 920 | 163.30 | XLON |
16:04:53 | 679 | 163.30 | XLON |
16:04:53 | 574 | 163.30 | XLON |
16:04:53 | 105 | 163.30 | XLON |
16:04:53 | 679 | 163.30 | XLON |
16:04:53 | 679 | 163.30 | XLON |
16:04:53 | 679 | 163.30 | XLON |
16:04:53 | 335 | 163.30 | XLON |
16:04:53 | 344 | 163.30 | XLON |
16:04:53 | 679 | 163.30 | XLON |
16:04:53 | 920 | 163.30 | XLON |
16:04:53 | 534 | 163.30 | XLON |
16:04:53 | 48 | 163.30 | TRQX |
16:04:53 | 48 | 163.30 | Aquis |
16:04:53 | 54 | 163.30 | BATE |
16:04:53 | 192 | 163.30 | CHIX |
16:04:53 | 687 | 163.30 | XLON |
16:04:53 | 687 | 163.30 | XLON |
16:04:53 | 687 | 163.30 | XLON |
16:04:53 | 74 | 163.30 | XLON |
16:04:53 | 613 | 163.30 | XLON |
16:04:53 | 679 | 163.30 | XLON |
16:04:53 | 754 | 163.30 | XLON |
16:04:53 | 391 | 163.30 | XLON |
16:04:53 | 40 | 163.30 | XLON |
16:04:53 | 113 | 163.30 | BATE |
16:04:57 | 113 | 163.30 | TRQX |
16:04:57 | 113 | 163.30 | CHIX |
16:04:57 | 217 | 163.30 | BATE |
16:04:57 | 300 | 163.30 | Aquis |
16:04:57 | 152 | 163.30 | Aquis |
16:04:57 | 781 | 163.30 | XLON |
16:04:57 | 688 | 163.30 | XLON |
16:05:02 | 113 | 163.30 | TRQX |
16:05:02 | 113 | 163.30 | CHIX |
16:05:02 | 113 | 163.30 | BATE |
16:05:02 | 648 | 163.30 | XLON |
16:05:02 | 1038 | 163.30 | XLON |
16:05:04 | 31 | 163.30 | Aquis |
16:05:04 | 421 | 163.30 | Aquis |
16:05:06 | 452 | 163.30 | Aquis |
16:05:06 | 102 | 163.30 | BATE |
16:05:06 | 113 | 163.30 | CHIX |
16:05:07 | 113 | 163.30 | TRQX |
16:05:07 | 570 | 163.30 | XLON |
16:05:07 | 276 | 163.30 | XLON |
16:05:07 | 533 | 163.30 | XLON |
16:05:07 | 307 | 163.30 | XLON |
16:05:07 | 11 | 163.30 | BATE |
16:05:07 | 424 | 163.30 | Aquis |
16:05:07 | 28 | 163.30 | Aquis |
16:05:07 | 113 | 163.30 | BATE |
16:05:07 | 113 | 163.30 | TRQX |
16:05:07 | 113 | 163.30 | CHIX |
16:05:07 | 165 | 163.30 | XLON |
16:05:09 | 1019 | 163.30 | XLON |
16:05:09 | 502 | 163.30 | XLON |
16:05:12 | 452 | 163.30 | Aquis |
16:05:12 | 113 | 163.30 | CHIX |
16:05:12 | 113 | 163.30 | BATE |
16:05:12 | 337 | 163.30 | XLON |
16:05:12 | 79 | 163.30 | TRQX |
16:05:12 | 1349 | 163.30 | XLON |
16:05:12 | 34 | 163.30 | TRQX |
16:05:12 | 306 | 163.30 | Aquis |
16:05:12 | 146 | 163.30 | Aquis |
16:05:12 | 64 | 163.30 | TRQX |
16:05:12 | 113 | 163.30 | BATE |
16:05:12 | 113 | 163.30 | CHIX |
16:05:12 | 113 | 163.30 | XLON |
16:05:13 | 32 | 163.30 | TRQX |
16:05:13 | 17 | 163.30 | TRQX |
16:05:13 | 1573 | 163.30 | XLON |
16:05:15 | 574 | 163.30 | XLON |
16:05:15 | 438 | 163.30 | XLON |
16:05:15 | 674 | 163.30 | XLON |
16:05:15 | 113 | 163.30 | TRQX |
16:05:15 | 113 | 163.30 | CHIX |
16:05:15 | 452 | 163.30 | Aquis |
16:05:15 | 113 | 163.30 | BATE |
16:05:15 | 452 | 163.30 | Aquis |
16:05:15 | 113 | 163.30 | BATE |
16:05:15 | 80 | 163.30 | TRQX |
16:05:23 | 113 | 163.30 | CHIX |
16:05:23 | 217 | 163.30 | BATE |
16:05:23 | 553 | 163.30 | XLON |
16:05:23 | 33 | 163.30 | TRQX |
16:05:23 | 377 | 163.30 | XLON |
16:05:23 | 539 | 163.30 | XLON |
16:05:28 | 1686 | 163.30 | XLON |
16:05:29 | 374 | 163.30 | Aquis |
16:05:29 | 78 | 163.30 | Aquis |
16:05:29 | 113 | 163.30 | BATE |
16:05:29 | 113 | 163.30 | CHIX |
16:05:29 | 113 | 163.30 | TRQX |
16:05:29 | 452 | 163.30 | Aquis |
16:05:29 | 113 | 163.30 | CHIX |
16:05:29 | 113 | 163.30 | TRQX |
16:05:29 | 113 | 163.30 | BATE |
16:05:29 | 1686 | 163.30 | XLON |
16:05:29 | 1686 | 163.30 | XLON |
16:05:29 | 459 | 163.30 | XLON |
16:05:29 | 332 | 163.30 | XLON |
16:05:29 | 511 | 163.30 | XLON |
16:05:29 | 843 | 163.30 | XLON |
16:05:29 | 843 | 163.30 | XLON |
16:05:29 | 280 | 163.30 | XLON |
16:05:30 | 973 | 163.30 | XLON |
16:05:30 | 1504 | 163.30 | XLON |
16:05:30 | 241 | 163.30 | XLON |
16:05:30 | 2236 | 163.30 | XLON |
16:05:30 | 1250 | 163.30 | Aquis |
16:05:30 | 105 | 163.30 | XLON |
