Last checked at 23 Jun 2023 07:00
FirstGroup Plc - Transaction in Own SharesFirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, June 23
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 16 December 2022, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.
Date of Purchase | 22 June 2023 |
Number of ordinary shares purchased | 859,000 |
Weighted average price paid (p) | 141.65 |
Highest price paid (p) | 143.30 |
Lowest price paid (p) | 139.90 |
Following the above purchase, FirstGroup holds 52,714,969 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 697,952,176. 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 22 June 2023 is 697,952,176. 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 / William Hall 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 | 142.12 | 458,947 |
BATE | 141.12 | 135,608 |
CHIX | 141.09 | 132,731 |
TRQX | 141.18 | 122,683 |
Sigma-X | 140.83 | 9,031 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Venue |
8:00:19 | 12 | 141.20 | XLON |
8:00:19 | 7 | 141.20 | XLON |
8:00:19 | 11 | 141.20 | TRQX |
8:00:19 | 20 | 141.20 | BATE |
8:00:19 | 19 | 141.20 | CHIX |
8:03:38 | 13 | 140 | BATE |
8:03:41 | 13 | 140.90 | CHIX |
8:03:44 | 3 | 140.90 | CHIX |
8:03:47 | 3 | 140.90 | CHIX |
8:03:49 | 12 | 140 | TRQX |
8:03:49 | 15 | 140 | BATE |
8:03:49 | 1 | 140 | CHIX |
8:03:49 | 13 | 140 | XLON |
8:03:49 | 4 | 140 | CHIX |
8:03:53 | 143 | 140.3 | CHIX |
8:03:53 | 14 | 140 | XLON |
8:04:10 | 151 | 140.70 | TRQX |
8:04:10 | 152 | 140.3 | CHIX |
8:04:10 | 392 | 140.3 | XLON |
8:04:10 | 261 | 140.3 | CHIX |
8:04:10 | 186 | 140.3 | XLON |
8:04:10 | 185 | 140.3 | CHIX |
8:12:50 | 151 | 140.70 | XLON |
8:12:50 | 1,648 | 140.70 | TRQX |
8:12:50 | 152 | 140.70 | BATE |
8:12:50 | 696 | 140.70 | CHIX |
8:15:02 | 684 | 140.5 | XLON |
8:15:02 | 684 | 140.5 | TRQX |
8:15:02 | 685 | 140.5 | CHIX |
8:15:02 | 685 | 140.5 | BATE |
8:15:12 | 1008 | 140.3 | BATE |
8:15:51 | 913 | 140.3 | XLON |
8:15:51 | 912 | 140.3 | TRQX |
8:15:51 | 409 | 140.3 | BATE |
8:15:51 | 476 | 140.3 | CHIX |
8:15:51 | 437 | 140.3 | CHIX |
8:15:51 | 827 | 140.2 | BATE |
8:15:51 | 818 | 140.2 | CHIX |
8:24:45 | 536 | 140.1 | CHIX |
8:24:45 | 986 | 140.1 | BATE |
8:24:45 | 377 | 140.1 | CHIX |
8:27:28 | 700 | 140.1 | XLON |
8:27:28 | 191 | 140.1 | TRQX |
8:27:28 | 213 | 140.1 | XLON |
8:27:28 | 721 | 140.1 | TRQX |
8:27:50 | 1208 | 139.95 | BATE |
8:27:50 | 563 | 139.90 | XLON |
8:27:50 | 426 | 139.90 | TRQX |
8:27:50 | 700 | 139.90 | BATE |
8:27:50 | 806 | 139.9 | CHIX |
8:27:50 | 136 | 139.9 | TRQX |
8:27:50 | 107 | 139.9 | BATE |
8:37:11 | 546 | 140.2 | BATE |
8:46:29 | 174 | 140.2 | TRQX |
8:56:26 | 287 | 140.2 | CHIX |
9:07:12 | 953 | 140.05 | BATE |
9:07:12 | 941 | 140.05 | CHIX |
9:07:12 | 685 | 140 | CHIX |
9:07:12 | 685 | 140 | BATE |
9:07:12 | 684 | 140 | XLON |
9:08:48 | 685 | 140 | CHIX |
9:08:48 | 684 | 140 | TRQX |
9:08:48 | 685 | 140 | BATE |
9:08:53 | 913 | 140.1 | Sigma-X |
9:14:43 | 924 | 140.1 | CHIX |
9:16:44 | 1437 | 140.1 | BATE |
9:16:44 | 684 | 140 | XLON |
9:19:43 | 861 | 140.4 | Sigma-X |
9:20:39 | 824 | 140.5 | XLON |
9:20:39 | 14 | 140.5 | XLON |
9:20:39 | 35 | 140.5 | XLON |
9:20:39 | 1294 | 140.4 | TRQX |
9:20:39 | 684 | 140.3 | TRQX |
9:20:39 | 685 | 140.3 | CHIX |
9:20:39 | 580 | 140.3 | BATE |
9:20:39 | 105 | 140.3 | BATE |
9:20:53 | 913 | 140.3 | XLON |
9:20:53 | 700 | 140.3 | TRQX |
9:20:53 | 212 | 140.3 | TRQX |
9:20:53 | 913 | 140.3 | CHIX |
9:20:54 | 120 | 140.5 | XLON |
9:20:54 | 343 | 140.5 | XLON |
9:20:54 | 147 | 140.5 | XLON |
9:20:54 | 122 | 140.5 | XLON |
9:20:54 | 74 | 140.5 | XLON |
9:22:27 | 1062 | 140.5 | CHIX |
9:22:28 | 240 | 140.70 | CHIX |
9:22:28 | 323 | 140.70 | CHIX |
9:22:28 | 1043 | 140.6 | XLON |
9:22:40 | 816 | 140.70 | TRQX |
9:22:40 | 1313 | 140.65 | TRQX |
9:22:40 | 2,496 | 140.65 | CHIX |
9:22:40 | 684 | 140.5 | XLON |
9:23:31 | 1,540 | 141.00 | XLON |
9:23:31 | 771 | 141.00 | CHIX |
9:23:31 | 227 | 141.00 | CHIX |
9:23:31 | 975 | 141.00 | CHIX |
9:23:31 | 302 | 141.00 | CHIX |
9:23:31 | 383 | 141.00 | CHIX |
9:23:31 | 2,100 | 140.85 | TRQX |
9:23:31 | 685 | 140.70 | CHIX |
9:23:31 | 1,369 | 140.70 | BATE |
9:23:32 | 2,308 | 141.00 | XLON |
9:25:20 | 283 | 141.00 | TRQX |
9:25:20 | 378 | 141.00 | TRQX |
9:25:20 | 861 | 141.00 | TRQX |
9:25:20 | 271 | 141.00 | TRQX |
9:25:20 | 913 | 140.90 | XLON |
9:25:20 | 1,572 | 140.75 | CHIX |
9:25:20 | 684 | 140.70 | XLON |
9:25:20 | 684 | 140.70 | TRQX |
9:25:20 | 685 | 140.70 | BATE |
9:26:08 | 1,848 | 140.90 | XLON |
9:26:08 | 912 | 140.80 | TRQX |
9:26:08 | 913 | 140.80 | BATE |
9:26:08 | 749 | 140.6 | CHIX |
9:26:09 | 912 | 140.80 | TRQX |
9:26:09 | 913 | 140.80 | CHIX |
9:26:09 | 913 | 140.80 | BATE |
9:26:10 | 684 | 140.90 | XLON |
9:26:10 | 861 | 140.90 | TRQX |
9:26:10 | 770 | 140.90 | BATE |
9:27:12 | 144 | 141.00 | CHIX |
9:27:12 | 541 | 141.00 | CHIX |
9:27:12 | 823 | 140.90 | XLON |
9:27:12 | 684 | 140.90 | XLON |
9:27:12 | 1,998 | 140.85 | BATE |
9:27:12 | 685 | 140.70 | BATE |
9:27:12 | 685 | 140.70 | CHIX |
9:27:12 | 143 | 140.70 | TRQX |
9:27:14 | 684 | 141.00 | XLON |
9:27:17 | 224 | 141.00 | CHIX |
9:27:17 | 461 | 141.00 | CHIX |
9:33:07 | 1,005 | 141.40 | BATE |
9:33:07 | 19 | 141.10 | CHIX |
9:33:07 | 1,288 | 141.10 | CHIX |
9:33:10 | 436 | 141.40 | XLON |
9:33:10 | 248 | 141.40 | XLON |
9:33:10 | 1,460 | 141.40 | XLON |
9:33:10 | 707 | 141.40 | XLON |
9:33:10 | 292 | 141.20 | TRQX |
9:33:10 | 392 | 141.20 | TRQX |
9:33:10 | 3,794 | 141.00 | XLON |
9:33:10 | 684 | 141.00 | TRQX |
9:33:10 | 685 | 141.00 | CHIX |
9:33:11 | 292 | 141.30 | TRQX |
9:33:11 | 1,154 | 141.30 | TRQX |
9:33:11 | 859 | 141.30 | TRQX |
9:33:11 | 642 | 141.30 | TRQX |
9:33:11 | 1,857 | 141.30 | TRQX |
9:33:50 | 3,481 | 141.00 | TRQX |
9:33:50 | 1027 | 141.00 | CHIX |
9:33:50 | 1,026 | 141.00 | XLON |
9:33:50 | 685 | 141.00 | BATE |
9:33:50 | 2,544 | 140.70 | Sigma-X |
9:44:02 | 1,011 | 141.10 | BATE |
9:44:22 | 3,466 | 141.20 | XLON |
9:44:22 | 2,226 | 141.20 | XLON |
9:44:22 | 611 | 141.20 | XLON |
9:44:22 | 11 | 141.20 | CHIX |
9:44:22 | 6,730 | 141.20 | XLON |
9:44:22 | 181 | 141.20 | CHIX |
9:44:22 | 6,728 | 141.20 | CHIX |
9:44:22 | 913 | 141.00 | XLON |
9:44:22 | 912 | 141.00 | TRQX |
9:44:22 | 623 | 141.00 | CHIX |
9:44:22 | 290 | 141.00 | CHIX |
9:44:22 | 826 | 141.00 | CHIX |
9:44:24 | 1,558 | 141.20 | XLON |
9:44:24 | 2,842 | 141.20 | XLON |
9:44:24 | 588 | 141.20 | XLON |
9:44:26 | 1,247 | 141.20 | XLON |
9:46:43 | 684 | 140.90 | TRQX |
9:46:43 | 685 | 140.90 | CHIX |
9:46:43 | 684 | 140.90 | XLON |
9:46:43 | 685 | 140.90 | BATE |
9:46:43 | 2424 | 140.75 | BATE |
9:46:43 | 684 | 140.70 | XLON |
9:46:43 | 684 | 140.70 | TRQX |
9:46:43 | 685 | 140.70 | CHIX |
9:46:43 | 685 | 140.70 | BATE |
9:46:49 | 684 | 140.70 | XLON |
9:46:49 | 684 | 140.70 | TRQX |
9:46:49 | 685 | 140.70 | BATE |
9:46:49 | 685 | 140.70 | CHIX |
9:48:09 | 684 | 140.70 | TRQX |
9:48:09 | 684 | 140.70 | XLON |
9:48:09 | 570 | 140.70 | CHIX |
9:48:09 | 115 | 140.70 | CHIX |
9:48:09 | 685 | 140.70 | BATE |
9:57:32 | 684 | 140.5 | TRQX |
9:57:32 | 169 | 140.5 | BATE |
9:57:32 | 685 | 140.5 | CHIX |
9:57:32 | 684 | 140.5 | XLON |
9:57:32 | 516 | 140.5 | BATE |
10:18:26 | 769 | 140.6 | TRQX |
10:18:26 | 600 | 140.6 | XLON |
10:18:26 | 769 | 140.6 | CHIX |
10:18:26 | 600 | 140.6 | BATE |
10:46:41 | 685 | 140.5 | BATE |
10:46:41 | 684 | 140.5 | CHIX |
10:46:41 | 145 | 140.5 | XLON |
10:46:41 | 209 | 140.5 | TRQX |
10:46:41 | 540 | 140.5 | XLON |
10:46:41 | 475 | 140.5 | TRQX |
10:46:41 | 1264 | 140.5 | CHIX |
10:46:41 | 685 | 140.4 | CHIX |
10:46:41 | 684 | 140.4 | XLON |
10:46:41 | 685 | 140.4 | BATE |
10:46:41 | 684 | 140.4 | TRQX |
10:46:42 | 684 | 140.40 | XLON |
10:46:42 | 684 | 140.4 | TRQX |
10:46:42 | 685 | 140.4 | CHIX |
10:46:42 | 685 | 140.4 | BATE |
10:51:37 | 684 | 140.6 | TRQX |
10:51:37 | 684 | 140.6 | XLON |
10:51:37 | 685 | 140.6 | BATE |
10:51:37 | 685 | 140.6 | CHIX |
11:11:33 | 638 | 140.70 | TRQX |
11:11:33 | 684 | 140.70 | XLON |
11:11:33 | 685 | 140.70 | BATE |
11:11:33 | 685 | 140.70 | CHIX |
11:11:33 | 46 | 140.7 | TRQX |
11:33:35 | 301 | 140.95 | CHIX |
11:33:35 | 981 | 140.85 | BATE |
11:36:57 | 977 | 140.90 | BATE |
11:48:33 | 2006 | 140.90 | TRQX |
11:53:52 | 1672 | 140.90 | BATE |
11:53:56 | 228 | 141.00 | XLON |
11:53:56 | 645 | 141.00 | XLON |
11:59:31 | 685 | 141.20 | BATE |
11:59:31 | 1,508 | 141.05 | BATE |
11:59:31 | 2,717 | 141.00 | XLON |
11:59:31 | 1,265 | 141.00 | XLON |
11:59:34 | 579 | 143.30 | TRQX |
11:59:34 | 105 | 143.30 | TRQX |
11:59:34 | 23 | 141.80 | CHIX |
11:59:34 | 938 | 141.80 | CHIX |
11:59:34 | 248 | 141.80 | CHIX |
11:59:34 | 10 | 141.50 | BATE |
11:59:34 | 418 | 141.50 | BATE |
11:59:34 | 1,152 | 141.50 | BATE |
11:59:34 | 120 | 141.30 | CHIX |
11:59:37 | 469 | 143.30 | TRQX |
11:59:37 | 215 | 143.30 | TRQX |
11:59:37 | 619 | 141.20 | XLON |
11:59:37 | 65 | 141.20 | XLON |
11:59:38 | 685 | 141.20 | CHIX |
11:59:40 | 10 | 142.40 | XLON |
11:59:40 | 903 | 142.40 | XLON |
11:59:40 | 3,526 | 141.20 | XLON |
12:00:26 | 3,279 | 141.00 | BATE |
12:00:26 | 749 | 141.00 | XLON |
12:00:26 | 912 | 141.00 | TRQX |
12:00:26 | 913 | 141.00 | CHIX |
12:00:26 | 2,499 | 141.00 | BATE |
12:00:26 | 608 | 141.00 | XLON |
12:00:26 | 608 | 141.00 | TRQX |
12:00:26 | 609 | 141.00 | BATE |
12:00:27 | 913 | 141.20 | XLON |
12:04:50 | 4,166 | 141.00 | CHIX |
12:09:58 | 2,235 | 141.05 | TRQX |
12:10:00 | 1010 | 141.20 | XLON |
12:12:53 | 1,281 | 141.05 | BATE |
12:22:09 | 1,290 | 141.00 | BATE |
12:24:44 | 1,722 | 141.10 | TRQX |
12:30:14 | 199 | 141.10 | BATE |
12:30:14 | 913 | 141.00 | CHIX |
12:30:14 | 912 | 141.00 | TRQX |
12:30:15 | 2,479 | 141.20 | XLON |
12:30:15 | 276 | 141.20 | XLON |
12:30:15 | 334 | 141.20 | XLON |
12:30:15 | 508 | 141.20 | XLON |
12:30:16 | 899 | 141.20 | XLON |
12:32:13 | 166 | 141.15 | BATE |
12:32:14 | 1,024 | 141.20 | XLON |
12:32:18 | 857 | 141.70 | BATE |
12:32:18 | 199 | 141.70 | BATE |
12:32:18 | 608 | 141.50 | XLON |
12:32:19 | 760 | 142.00 | XLON |
12:32:19 | 1,282 | 141.70 | XLON |
12:35:29 | 1,069 | 141.95 | BATE |
12:35:29 | 760 | 141.90 | TRQX |
12:35:29 | 609 | 141.90 | CHIX |
12:35:29 | 609 | 141.90 | BATE |
12:35:29 | 684 | 141.90 | XLON |
12:35:29 | 684 | 141.90 | TRQX |
12:35:29 | 685 | 141.90 | CHIX |
12:35:29 | 685 | 141.90 | BATE |
12:35:30 | 825 | 142.10 | XLON |
12:41:02 | 684 | 142.10 | XLON |
12:41:02 | 684 | 142.10 | TRQX |
12:41:02 | 685 | 142.10 | CHIX |
12:41:02 | 670 | 142.10 | BATE |
12:41:02 | 15 | 142.10 | BATE |
12:42:02 | 684 | 142.10 | XLON |
12:42:02 | 298 | 142.10 | CHIX |
12:42:02 | 305 | 142.10 | TRQX |
12:42:02 | 396 | 142.10 | BATE |
12:42:02 | 379 | 142.10 | TRQX |
12:42:02 | 387 | 142.10 | CHIX |
12:42:02 | 289 | 142.10 | BATE |
12:48:15 | 483 | 142.20 | TRQX |
12:48:15 | 1,287 | 142.20 | XLON |
12:48:45 | 885 | 142.20 | XLON |
12:49:02 | 484 | 142.20 | BATE |
12:50:08 | 62 | 142.20 | XLON |
12:53:12 | 885 | 142.20 | TRQX |
12:53:12 | 484 | 142.20 | CHIX |
12:53:12 | 622 | 142.20 | XLON |
12:53:12 | 685 | 142.20 | BATE |
12:53:20 | 653 | 142.10 | XLON |
12:53:20 | 330 | 142.10 | TRQX |
12:53:20 | 385 | 142.10 | TRQX |
12:53:20 | 716 | 142.10 | CHIX |
12:53:20 | 654 | 142.10 | BATE |
12:53:20 | 684 | 142.00 | XLON |
12:53:24 | 685 | 141.90 | BATE |
12:53:24 | 684 | 141.90 | XLON |
12:53:24 | 684 | 141.90 | TRQX |
12:53:24 | 685 | 141.90 | CHIX |
12:56:02 | 684 | 141.80 | TRQX |
12:56:02 | 366 | 141.80 | CHIX |
12:56:02 | 685 | 141.80 | BATE |
12:56:02 | 684 | 141.80 | XLON |
12:56:02 | 319 | 141.80 | CHIX |
12:56:02 | 272 | 141.70 | TRQX |
12:56:05 | 637 | 141.70 | XLON |
12:56:05 | 595 | 141.70 | TRQX |
12:56:05 | 638 | 141.70 | CHIX |
12:56:05 | 868 | 141.70 | BATE |
12:57:03 | 616 | 141.60 | XLON |
12:57:03 | 616 | 141.60 | TRQX |
12:57:03 | 721 | 141.60 | CHIX |
12:57:03 | 753 | 141.60 | BATE |
12:57:03 | 616 | 141.60 | XLON |
12:57:03 | 32 | 141.60 | CHIX |
12:57:05 | 283 | 141.40 | BATE |
12:57:05 | 564 | 141.40 | CHIX |
12:57:05 | 236 | 141.40 | TRQX |
12:58:02 | 77 | 141.30 | CHIX |
12:58:02 | 462 | 141.30 | BATE |
12:58:10 | 79 | 141.30 | CHIX |
12:58:10 | 59 | 141.30 | CHIX |
12:58:10 | 64 | 141.30 | CHIX |
12:58:10 | 223 | 141.30 | BATE |
13:06:07 | 684 | 141.60 | XLON |
13:06:07 | 684 | 141.60 | TRQX |
13:06:07 | 406 | 141.60 | CHIX |
13:06:08 | 63 | 141.50 | XLON |
13:06:08 | 615 | 141.50 | XLON |
13:06:50 | 146 | 141.50 | XLON |
13:06:50 | 576 | 141.50 | TRQX |
13:06:50 | 577 | 141.50 | CHIX |
13:06:50 | 824 | 141.50 | BATE |
13:07:16 | 248 | 141.30 | BATE |
13:08:02 | 669 | 141.30 | XLON |
13:08:02 | 668 | 141.30 | TRQX |
13:08:02 | 599 | 141.30 | CHIX |
13:08:02 | 453 | 141.30 | BATE |
13:08:02 | 101 | 141.30 | CHIX |
13:08:02 | 793 | 141.10 | XLON |
13:08:02 | 792 | 141.10 | TRQX |
13:08:13 | 684 | 140.90 | TRQX |
13:08:13 | 684 | 140.90 | XLON |
13:08:13 | 685 | 140.90 | CHIX |
13:08:13 | 685 | 140.90 | BATE |
13:09:55 | 685 | 140.80 | BATE |
13:09:55 | 684 | 140.80 | XLON |
13:09:55 | 685 | 140.80 | CHIX |
13:09:55 | 684 | 140.80 | TRQX |
13:24:32 | 685 | 140.80 | BATE |
13:24:53 | 638 | 140.80 | CHIX |
13:30:44 | 684 | 140.90 | XLON |
13:30:44 | 684 | 140.9 | TRQX |
13:30:44 | 47 | 140.90 | CHIX |
13:30:44 | 1,323 | 140.90 | BATE |
13:42:13 | 684 | 141.00 | XLON |
13:42:13 | 684 | 141.00 | TRQX |
13:42:13 | 685 | 141.00 | CHIX |
13:42:13 | 685 | 141.00 | BATE |
13:42:13 | 684 | 140.90 | TRQX |
13:42:13 | 37 | 140.9 | XLON |
13:42:13 | 647 | 140.90 | XLON |
13:53:17 | 302 | 141.20 | CHIX |
13:53:17 | 383 | 141.20 | CHIX |
13:53:17 | 9 | 141.10 | TRQX |
13:53:17 | 366 | 141.10 | TRQX |
13:53:17 | 1,469 | 141.10 | CHIX |
13:53:17 | 911 | 141.10 | CHIX |
13:53:17 | 1,390 | 141.00 | BATE |
13:59:28 | 598 | 141.10 | XLON |
13:59:28 | 86 | 141.10 | XLON |
13:59:28 | 264 | 141.00 | XLON |
13:59:28 | 684 | 141.00 | TRQX |
13:59:28 | 202 | 141.00 | BATE |
13:59:28 | 420 | 141.00 | XLON |
13:59:28 | 483 | 141.00 | BATE |
13:59:28 | 1,842 | 141.00 | CHIX |
14:09:40 | 288 | 141.05 | TRQX |
14:09:54 | 1,056 | 141.05 | Sigma-X |
14:11:02 | 1,023 | 141.05 | BATE |
14:11:46 | 385 | 141.20 | CHIX |
14:11:46 | 67 | 141.20 | CHIX |
14:11:46 | 156 | 141.20 | CHIX |
14:11:46 | 77 | 141.20 | CHIX |
14:11:46 | 215 | 141.20 | CHIX |
14:11:46 | 77 | 141.20 | CHIX |
14:11:46 | 700 | 141.20 | CHIX |
14:11:46 | 206 | 141.20 | CHIX |
14:11:46 | 1 | 141.10 | CHIX |
14:11:46 | 9 | 141.10 | BATE |
14:11:46 | 151 | 141.10 | CHIX |
14:11:46 | 549 | 141.10 | BATE |
14:11:46 | 1,068 | 141.05 | BATE |
14:11:47 | 1,136 | 141.10 | XLON |
14:11:47 | 400 | 141.10 | CHIX |
14:13:50 | 1,300 | 141.10 | XLON |
14:13:58 | 1,599 | 141.10 | XLON |
14:13:58 | 684 | 141.10 | TRQX |
14:13:58 | 1,369 | 141.10 | CHIX |
14:13:58 | 685 | 141.10 | BATE |
14:13:58 | 1,307 | 141.00 | BATE |
14:14:05 | 1,210 | 141.00 | CHIX |
14:14:08 | 453 | 141.10 | CHIX |
14:14:08 | 1,520 | 141.10 | CHIX |
14:14:10 | 846 | 141.10 | XLON |
14:14:10 | 424 | 141.10 | XLON |
14:14:10 | 181 | 141.10 | XLON |
14:14:10 | 151 | 141.10 | XLON |
14:14:10 | 12 | 141.10 | BATE |
14:14:10 | 661 | 141.10 | BATE |
14:14:16 | 153 | 141.10 | CHIX |
14:14:16 | 509 | 141.10 | CHIX |
14:14:16 | 329 | 141.10 | CHIX |
14:14:16 | 912 | 141.00 | TRQX |
14:14:16 | 306 | 141.00 | XLON |
14:14:16 | 607 | 141.00 | XLON |
14:14:16 | 913 | 141.00 | CHIX |
14:14:16 | 797 | 141.00 | TRQX |
14:15:17 | 913 | 141.00 | XLON |
14:15:17 | 912 | 141.00 | TRQX |
14:15:17 | 913 | 141.00 | BATE |
14:34:01 | 27 | 141.10 | BATE |
14:34:01 | 26 | 141.10 | BATE |
14:34:01 | 10 | 141.10 | BATE |
14:34:01 | 205 | 141.10 | BATE |
14:34:01 | 11 | 141.10 | BATE |
14:34:01 | 314 | 141.10 | BATE |
14:34:01 | 19 | 141.10 | BATE |
14:34:01 | 1,356 | 141.10 | BATE |
14:34:01 | 505 | 141.00 | CHIX |
14:34:01 | 608 | 141.00 | TRQX |
14:34:01 | 608 | 141.00 | XLON |
14:34:01 | 104 | 141.00 | CHIX |
14:34:01 | 1,572 | 141.00 | CHIX |
14:39:02 | 684 | 141.00 | XLON |
14:39:02 | 684 | 141.00 | TRQX |
14:39:02 | 685 | 141.00 | BATE |
14:39:02 | 685 | 141.00 | CHIX |
14:39:02 | 1,024 | 141.00 | TRQX |
14:39:02 | 1,038 | 141.00 | BATE |
14:39:02 | 1,026 | 141.00 | CHIX |
14:39:10 | 684 | 141.00 | TRQX |
14:39:10 | 684 | 141.00 | XLON |
14:39:10 | 685 | 141.00 | BATE |
14:39:10 | 605 | 141.00 | CHIX |
14:39:10 | 80 | 141.00 | CHIX |
14:46:07 | 1,119 | 141.15 | BATE |
14:46:56 | 910 | 141.15 | Sigma-X |
14:48:28 | 802 | 141.20 | TRQX |
14:52:14 | 684 | 141.10 | TRQX |
14:52:14 | 684 | 141.10 | XLON |
14:52:14 | 685 | 141.10 | BATE |
14:52:14 | 52 | 141.10 | CHIX |
14:52:14 | 69 | 141.10 | CHIX |
14:52:14 | 564 | 141.10 | CHIX |
14:52:14 | 908 | 141.10 | Sigma-X |
14:53:14 | 912 | 141.10 | TRQX |
14:53:14 | 913 | 141.10 | XLON |
14:53:14 | 913 | 141.10 | BATE |
15:03:35 | 311 | 141.15 | CHIX |
15:06:17 | 1,560 | 141.15 | BATE |
15:06:51 | 42 | 141.20 | CHIX |
15:06:51 | 604 | 141.20 | CHIX |
15:06:51 | 258 | 141.20 | CHIX |
15:06:51 | 64 | 141.20 | CHIX |
15:06:51 | 778 | 141.20 | CHIX |
15:06:51 | 1,839 | 141.15 | Sigma-X |
15:06:51 | 608 | 141.10 | XLON |
15:06:51 | 380 | 141.10 | TRQX |
15:06:51 | 228 | 141.10 | TRQX |
15:06:51 | 367 | 141.10 | CHIX |
15:06:51 | 242 | 141.10 | CHIX |
15:08:45 | 1,167 | 141.15 | TRQX |
15:09:30 | 114 | 141.30 | BATE |
15:09:30 | 446 | 141.30 | BATE |
15:09:30 | 125 | 141.30 | BATE |
15:09:30 | 684 | 141.30 | XLON |
15:09:30 | 8 | 141.30 | XLON |
15:09:30 | 684 | 141.30 | XLON |
15:09:30 | 679 | 141.20 | XLON |
15:09:30 | 550 | 141.20 | XLON |
15:09:30 | 68 | 141.20 | CHIX |
15:09:30 | 1,452 | 141.15 | CHIX |
15:09:31 | 885 | 141.40 | XLON |
15:09:31 | 264 | 141.40 | XLON |
15:09:31 | 2 | 141.30 | CHIX |
15:09:31 | 5 | 141.30 | CHIX |
15:09:36 | 1,139 | 141.50 | BATE |
15:09:38 | 939 | 141.45 | BATE |
15:10:38 | 70 | 141.60 | XLON |
15:10:38 | 1,277 | 141.60 | XLON |
15:10:38 | 684 | 141.50 | TRQX |
15:10:38 | 685 | 141.50 | BATE |
15:10:38 | 685 | 141.50 | CHIX |
15:13:54 | 1,493 | 141.70 | TRQX |
15:13:54 | 1,513 | 141.70 | BATE |
15:13:54 | 1,496 | 141.70 | CHIX |
15:14:13 | 1,073 | 142.20 | XLON |
15:14:13 | 532 | 142.10 | CHIX |
15:14:13 | 361 | 142.10 | CHIX |
15:14:13 | 922 | 141.85 | TRQX |
15:14:33 | 912 | 141.80 | TRQX |
15:14:33 | 913 | 141.80 | BATE |
15:14:33 | 913 | 141.80 | CHIX |
15:14:33 | 3,337 | 141.80 | XLON |
15:14:35 | 896 | 141.55 | TRQX |
15:14:35 | 828 | 141.55 | BATE |
15:14:35 | 819 | 141.55 | CHIX |
15:23:20 | 717 | 141.55 | CHIX |
15:24:40 | 9,487 | 141.40 | XLON |
15:24:40 | 912 | 141.40 | TRQX |
15:24:40 | 913 | 141.40 | BATE |
15:24:40 | 913 | 141.40 | CHIX |
15:24:40 | 1,021 | 141.35 | BATE |
15:24:40 | 1,351 | 141.35 | CHIX |
15:29:31 | 913 | 141.20 | BATE |
15:29:31 | 912 | 141.20 | TRQX |
15:29:31 | 913 | 141.20 | XLON |
15:29:31 | 608 | 141.20 | CHIX |
15:29:31 | 502 | 141.20 | BATE |
15:29:31 | 107 | 141.20 | BATE |
15:29:32 | 81 | 141.30 | CHIX |
15:29:33 | 11 | 141.40 | TRQX |
15:29:33 | 597 | 141.40 | TRQX |
15:32:23 | 710 | 141.30 | XLON |
15:32:23 | 710 | 141.30 | BATE |
15:32:23 | 700 | 141.30 | CHIX |
15:32:23 | 700 | 141.30 | CHIX |
15:32:23 | 1,400 | 141.30 | CHIX |
15:32:23 | 458 | 141.30 | CHIX |
15:32:23 | 710 | 141.30 | CHIX |
15:32:23 | 834 | 141.30 | BATE |
15:32:23 | 823 | 141.30 | CHIX |
15:33:48 | 2,243 | 141.40 | BATE |
15:33:48 | 819 | 141.35 | BATE |
15:34:30 | 354 | 141.30 | XLON |
15:34:30 | 330 | 141.30 | TRQX |
15:34:30 | 329 | 141.30 | XLON |
15:34:30 | 354 | 141.30 | TRQX |
15:34:30 | 1 | 141.30 | XLON |
15:34:30 | 555 | 141.30 | BATE |
15:34:30 | 130 | 141.30 | BATE |
15:34:30 | 685 | 141.30 | CHIX |
15:34:30 | 1,738 | 141.30 | CHIX |
15:35:19 | 684 | 141.20 | TRQX |
15:35:21 | 684 | 141.20 | XLON |
15:35:24 | 684 | 141.20 | XLON |
15:35:25 | 684 | 141.20 | TRQX |
15:35:25 | 685 | 141.20 | BATE |
15:35:25 | 379 | 141.20 | CHIX |
15:35:25 | 306 | 141.20 | CHIX |
15:35:38 | 684 | 141.10 | TRQX |
15:35:38 | 684 | 141.10 | XLON |
15:35:38 | 685 | 141.10 | BATE |
15:35:38 | 685 | 141.10 | CHIX |
15:40:44 | 684 | 141.30 | TRQX |
15:40:44 | 684 | 141.30 | XLON |
15:40:44 | 141 | 141.30 | CHIX |
15:40:44 | 685 | 141.30 | BATE |
15:40:44 | 544 | 141.30 | CHIX |
15:44:52 | 1,247 | 141.45 | TRQX |
15:44:52 | 684 | 141.40 | TRQX |
15:44:52 | 684 | 141.40 | XLON |
15:44:52 | 685 | 141.40 | CHIX |
15:44:52 | 685 | 141.40 | BATE |
15:45:19 | 684 | 141.40 | TRQX |
15:45:19 | 145 | 141.40 | CHIX |
15:45:19 | 684 | 141.40 | XLON |
15:45:19 | 685 | 141.40 | BATE |
15:45:19 | 540 | 141.40 | CHIX |
15:45:59 | 756 | 141.20 | TRQX |
15:45:59 | 757 | 141.20 | XLON |
15:45:59 | 612 | 141.20 | CHIX |
15:45:59 | 613 | 141.20 | BATE |
15:46:04 | 757 | 141.20 | XLON |
15:46:04 | 756 | 141.20 | TRQX |
15:46:04 | 612 | 141.20 | CHIX |
15:46:04 | 613 | 141.20 | BATE |
15:46:13 | 40 | 141.20 | BATE |
15:46:13 | 573 | 141.20 | BATE |
15:46:15 | 757 | 141.20 | XLON |
15:46:15 | 700 | 141.20 | TRQX |
15:46:15 | 56 | 141.20 | TRQX |
15:46:15 | 537 | 141.20 | CHIX |
15:46:17 | 684 | 141.20 | XLON |
15:46:37 | 684 | 141.10 | XLON |
15:46:44 | 513 | 141.10 | BATE |
15:46:44 | 163 | 141.10 | CHIX |
15:46:44 | 302 | 141.10 | TRQX |
15:46:44 | 172 | 141.10 | BATE |
15:46:44 | 522 | 141.10 | CHIX |
15:46:44 | 382 | 141.10 | TRQX |
15:46:58 | 514 | 141.00 | BATE |
15:46:59 | 1,197 | 141.00 | XLON |
15:47:05 | 855 | 141.00 | XLON |
15:47:08 | 513 | 141.00 | TRQX |
15:47:08 | 334 | 141.00 | BATE |
15:47:08 | 514 | 141.00 | CHIX |
15:47:08 | 522 | 141.00 | BATE |
15:47:10 | 684 | 141.00 | XLON |
15:47:17 | 684 | 141.00 | TRQX |
15:47:17 | 685 | 141.00 | BATE |
15:47:17 | 685 | 141.00 | CHIX |
15:47:36 | 684 | 140.90 | TRQX |
15:47:36 | 685 | 140.90 | CHIX |
15:47:36 | 685 | 140.90 | BATE |
15:47:36 | 633 | 140.90 | XLON |
15:47:36 | 51 | 140.90 | XLON |
15:48:02 | 1,137 | 140.85 | BATE |
15:48:02 | 684 | 140.80 | XLON |
15:48:03 | 1137 | 140.80 | XLON |
15:48:16 | 3,800 | 141.10 | XLON |
15:48:17 | 3,631 | 141.10 | TRQX |
15:48:18 | 1,416 | 141.50 | XLON |
15:48:20 | 1,200 | 141.70 | XLON |
15:48:20 | 240 | 141.70 | XLON |
15:48:22 | 436 | 141.90 | XLON |
15:48:22 | 903 | 141.90 | XLON |
15:49:28 | 378 | 141.80 | TRQX |
15:49:28 | 856 | 141.80 | TRQX |
15:49:28 | 1,500 | 141.80 | TRQX |
15:49:28 | 436 | 141.70 | XLON |
15:49:28 | 1540 | 141.70 | XLON |
15:49:28 | 598 | 141.70 | XLON |
15:49:28 | 684 | 141.60 | TRQX |
15:49:28 | 685 | 141.50 | CHIX |
15:49:28 | 685 | 141.50 | BATE |
15:49:32 | 912 | 141.50 | XLON |
15:49:32 | 913 | 141.50 | CHIX |
15:49:32 | 913 | 141.50 | BATE |
15:49:32 | 2,038 | 141.40 | XLON |
15:49:48 | 1,543 | 141.45 | CHIX |
15:49:48 | 912 | 141.30 | TRQX |
15:49:48 | 2,578 | 141.30 | BATE |
15:49:48 | 461 | 141.30 | CHIX |
15:49:48 | 443 | 141.30 | CHIX |
15:49:48 | 9 | 141.30 | CHIX |
15:49:58 | 913 | 141.40 | XLON |
15:49:58 | 912 | 141.40 | TRQX |
15:49:58 | 913 | 141.40 | CHIX |
15:49:58 | 2,118 | 141.30 | BATE |
15:53:55 | 912 | 141.50 | TRQX |
15:53:55 | 913 | 141.50 | CHIX |
15:53:55 | 913 | 141.50 | BATE |
15:53:55 | 608 | 141.50 | XLON |
15:53:55 | 608 | 141.50 | TRQX |
15:53:55 | 609 | 141.50 | CHIX |
15:53:56 | 2,106 | 141.70 | XLON |
15:53:56 | 750 | 141.70 | XLON |
15:54:22 | 684 | 141.50 | TRQX |
15:54:22 | 684 | 141.50 | XLON |
15:54:22 | 685 | 141.50 | CHIX |
15:54:22 | 685 | 141.50 | BATE |
15:54:34 | 684 | 141.40 | XLON |
15:55:57 | 684 | 141.80 | TRQX |
15:55:57 | 685 | 141.80 | CHIX |
15:55:57 | 685 | 141.80 | BATE |
16:02:46 | 684 | 141.90 | XLON |
16:02:46 | 684 | 141.90 | TRQX |
16:02:46 | 685 | 141.90 | CHIX |
16:02:46 | 344 | 141.90 | BATE |
16:02:46 | 341 | 141.90 | BATE |
16:02:46 | 684 | 141.80 | XLON |
16:02:46 | 684 | 141.80 | TRQX |
16:07:13 | 684 | 141.70 | XLON |
16:07:13 | 684 | 141.70 | TRQX |
16:07:13 | 685 | 141.70 | BATE |
16:07:13 | 685 | 141.70 | CHIX |
16:10:23 | 1,215 | 141.75 | BATE |
16:11:14 | 3,542 | 141.70 | BATE |
16:11:14 | 684 | 141.60 | XLON |
16:11:14 | 684 | 141.60 | TRQX |
16:11:14 | 685 | 141.60 | BATE |
16:11:14 | 685 | 141.60 | CHIX |
16:11:44 | 684 | 141.50 | TRQX |
16:11:44 | 614 | 141.50 | XLON |
16:11:44 | 70 | 141.50 | XLON |
16:11:44 | 685 | 141.50 | CHIX |
16:11:44 | 685 | 141.50 | BATE |
16:12:14 | 1,298 | 141.70 | TRQX |
16:12:14 | 111 | 141.70 | XLON |
16:12:14 | 1,400 | 141.70 | XLON |
16:12:14 | 1,889 | 141.70 | XLON |
16:12:14 | 3,557 | 141.50 | XLON |
16:12:14 | 1289 | 141.45 | BATE |
16:12:20 | 912 | 141.50 | XLON |
16:12:20 | 1,400 | 141.50 | TRQX |
16:12:20 | 700 | 141.50 | TRQX |
16:12:20 | 700 | 141.50 | TRQX |
16:12:22 | 913 | 141.50 | CHIX |
16:12:22 | 704 | 141.50 | TRQX |
16:12:22 | 913 | 141.50 | BATE |
16:12:23 | 700 | 141.50 | XLON |
16:12:23 | 206 | 141.50 | XLON |
16:12:23 | 700 | 141.50 | TRQX |
16:12:23 | 212 | 141.50 | TRQX |
16:12:23 | 913 | 141.50 | BATE |
16:13:34 | 684 | 141.40 | XLON |
16:13:34 | 684 | 141.40 | TRQX |
16:13:34 | 685 | 141.40 | CHIX |
16:13:34 | 685 | 141.40 | BATE |
16:13:45 | 684 | 141.30 | XLON |
16:13:45 | 684 | 141.30 | TRQX |
16:13:45 | 685 | 141.30 | BATE |
16:13:45 | 685 | 141.30 | CHIX |
16:17:54 | 684 | 141.50 | TRQX |
16:17:54 | 579 | 141.50 | CHIX |
16:17:54 | 685 | 141.50 | BATE |
16:17:54 | 684 | 141.50 | XLON |
16:17:54 | 106 | 141.50 | CHIX |
16:17:54 | 1,263 | 141.40 | TRQX |
16:19:44 | 214 | 141.40 | TRQX |
16:19:44 | 684 | 141.40 | XLON |
16:19:44 | 470 | 141.40 | TRQX |
16:19:44 | 685 | 141.40 | BATE |
16:19:44 | 685 | 141.40 | CHIX |
16:19:59 | 684 | 141.30 | XLON |
16:19:59 | 684 | 141.30 | TRQX |
16:19:59 | 685 | 141.30 | CHIX |
16:19:59 | 685 | 141.30 | BATE |
16:20:41 | 684 | 141.10 | TRQX |
16:20:41 | 684 | 141.10 | XLON |
16:20:41 | 685 | 141.10 | BATE |
16:20:41 | 685 | 141.10 | CHIX |
16:20:55 | 684 | 141.00 | TRQX |
16:20:55 | 684 | 141.00 | XLON |
16:20:55 | 661 | 141.00 | BATE |
16:20:55 | 685 | 141.00 | CHIX |
16:20:55 | 24 | 141.00 | BATE |
16:21:40 | 684 | 141.00 | TRQX |
16:21:40 | 684 | 141.00 | XLON |
16:21:40 | 685 | 141.00 | BATE |
16:21:40 | 685 | 141.00 | CHIX |
16:21:42 | 684 | 141.00 | XLON |
16:21:42 | 684 | 141.00 | TRQX |
16:21:42 | 685 | 141.00 | CHIX |
16:21:42 | 685 | 141.00 | BATE |
16:21:53 | 684 | 140.90 | TRQX |
16:21:53 | 684 | 140.90 | XLON |
16:21:53 | 685 | 140.90 | CHIX |
16:21:53 | 685 | 140.90 | BATE |
16:22:12 | 684 | 140.80 | TRQX |
16:22:12 | 684 | 140.80 | XLON |
16:22:12 | 685 | 140.80 | BATE |
16:22:12 | 685 | 140.80 | CHIX |
16:22:16 | 684 | 140.80 | XLON |
16:22:16 | 684 | 140.80 | TRQX |
16:22:16 | 685 | 140.80 | CHIX |
16:22:16 | 685 | 140.80 | BATE |
16:22:37 | 684 | 140.6 | TRQX |
16:22:37 | 684 | 140.6 | XLON |
16:22:37 | 685 | 140.6 | CHIX |
16:22:37 | 685 | 140.6 | BATE |
16:24:30 | 684 | 141.10 | XLON |
16:24:30 | 684 | 141.10 | TRQX |
16:24:30 | 685 | 141.10 | CHIX |
16:24:30 | 685 | 141.10 | BATE |
16:29:45 | 685 | 141.00 | CHIX |
16:29:45 | 638 | 141.00 | TRQX |
16:29:45 | 684 | 141.00 | XLON |
16:29:45 | 46 | 141.00 | TRQX |
16:29:45 | 685 | 141.00 | BATE |
16:35:01 | 1,051 | 142.70 | XLON |
16:35:01 | 13,708 | 142.70 | XLON |
16:35:01 | 897 | 142.70 | XLON |
16:35:01 | 13,613 | 142.70 | XLON |
16:35:01 | 482 | 142.70 | XLON |
16:35:01 | 58,575 | 142.70 | XLON |
16:35:01 | 26,792 | 142.70 | XLON |
16:35:01 | 3465 | 142.70 | XLON |
16:35:01 | 735 | 142.70 | XLON |
16:35:01 | 2671 | 142.70 | XLON |
16:35:01 | 2,743 | 142.70 | XLON |
16:35:01 | 1,420 | 142.70 | XLON |
16:35:01 | 2,560 | 142.70 | XLON |
16:35:01 | 2225 | 142.70 | XLON |
16:35:01 | 5,796 | 142.70 | XLON |
16:35:01 | 851 | 142.70 | XLON |
16:35:01 | 10,219 | 142.70 | XLON |
16:35:01 | 13,825 | 142.70 | XLON |
16:35:01 | 11,285 | 142.70 | XLON |
16:35:01 | 8,341 | 142.70 | XLON |
16:35:01 | 3,246 | 142.70 | XLON |
16:35:01 | 23,077 | 142.70 | XLON |
16:35:01 | 15,331 | 142.70 | XLON |
16:35:01 | 24,579 | 142.70 | XLON |
16:35:01 | 19,348 | 142.70 | XLON |
16:35:01 | 9,971 | 142.70 | XLON |