Last checked at 7 Mar 2024 07:00
FirstGroup Plc - Transaction in Own SharesFirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, March 07
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 | 06 March 2024 |
Number of ordinary shares purchased | 282,076 |
Weighted average price paid (p) | 159.30 |
Highest price paid (p) | 160.60 |
Lowest price paid (p) | 156.50 |
Following the above purchase, FirstGroup holds 108,032,446 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 642,662,569. 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 06 March 2024 is 642,662,569. 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 | 159.23 | 163,659 |
BATE | 159.47 | 16,583 |
CHIX | 159.44 | 83,991 |
TRQX | 159.82 | 9,397 |
Aquis | 159.92 | 8,446 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Platform |
08:14:36 | 210 | 156.50 | BATE |
08:14:36 | 212 | 156.50 | XLON |
08:14:37 | 188 | 156.50 | BATE |
08:14:41 | 150 | 156.50 | XLON |
08:14:45 | 84 | 156.50 | XLON |
08:14:49 | 106 | 156.50 | CHIX |
08:14:49 | 106 | 156.50 | BATE |
08:14:49 | 210 | 156.50 | XLON |
08:14:49 | 180 | 156.50 | CHIX |
08:14:53 | 106 | 156.50 | BATE |
08:14:53 | 136 | 156.50 | XLON |
08:15:01 | 422 | 156.50 | XLON |
08:15:01 | 106 | 156.50 | BATE |
08:15:01 | 104 | 156.50 | CHIX |
08:15:01 | 212 | 156.50 | XLON |
08:15:02 | 422 | 156.50 | XLON |
08:15:02 | 422 | 156.50 | XLON |
08:15:02 | 422 | 156.50 | XLON |
08:15:02 | 6 | 156.50 | CHIX |
08:15:02 | 155 | 156.50 | XLON |
08:15:02 | 261 | 156.50 | XLON |
08:15:02 | 422 | 156.50 | XLON |
08:15:02 | 422 | 156.50 | XLON |
08:15:02 | 422 | 156.50 | XLON |
08:15:03 | 19 | 156.50 | XLON |
08:15:03 | 106 | 156.50 | BATE |
08:15:03 | 85 | 156.50 | CHIX |
08:15:03 | 212 | 156.50 | XLON |
08:15:03 | 422 | 156.50 | XLON |
08:15:03 | 422 | 156.50 | XLON |
08:15:03 | 422 | 156.50 | XLON |
08:15:03 | 422 | 156.50 | XLON |
08:15:03 | 422 | 156.50 | XLON |
08:15:03 | 356 | 156.50 | XLON |
08:15:03 | 66 | 156.50 | XLON |
08:15:03 | 422 | 156.50 | XLON |
08:15:03 | 422 | 156.50 | XLON |
08:15:04 | 126 | 156.50 | XLON |
08:15:04 | 84 | 156.50 | BATE |
08:15:04 | 212 | 156.50 | XLON |
08:15:04 | 422 | 156.50 | XLON |
08:15:04 | 422 | 156.50 | XLON |
08:15:04 | 244 | 156.50 | XLON |
08:15:04 | 178 | 156.50 | XLON |
08:15:04 | 41 | 156.50 | BATE |
08:15:04 | 212 | 156.50 | XLON |
08:57:48 | 422 | 156.90 | XLON |
08:57:48 | 422 | 156.90 | XLON |
08:57:48 | 422 | 156.90 | XLON |
08:57:48 | 160 | 156.90 | XLON |
08:57:48 | 262 | 156.90 | XLON |
08:59:55 | 4 | 156.90 | BATE |
09:00:00 | 84 | 156.90 | BATE |
09:00:00 | 18 | 156.90 | BATE |
09:00:00 | 316 | 156.90 | XLON |
09:00:00 | 106 | 156.90 | BATE |
09:00:00 | 106 | 156.90 | CHIX |
09:00:00 | 210 | 156.90 | XLON |
09:07:35 | 210 | 157.20 | TRQX |
09:07:35 | 96 | 157.20 | XLON |
09:07:35 | 116 | 157.20 | XLON |
09:07:35 | 212 | 157.20 | XLON |
09:09:52 | 210 | 157.20 | XLON |
09:09:52 | 422 | 157.20 | XLON |
09:09:52 | 422 | 157.20 | XLON |
09:09:52 | 20 | 157.20 | CHIX |
09:09:52 | 158 | 157.20 | XLON |
09:09:52 | 244 | 157.20 | XLON |
09:09:54 | 238 | 157.20 | XLON |
09:09:54 | 184 | 157.20 | XLON |
09:09:55 | 422 | 157.20 | XLON |
09:09:55 | 422 | 157.20 | XLON |
09:09:55 | 422 | 157.20 | XLON |
09:09:55 | 250 | 157.20 | XLON |
09:09:55 | 172 | 157.20 | XLON |
09:09:55 | 422 | 157.20 | XLON |
09:09:55 | 387 | 157.20 | XLON |
09:09:55 | 35 | 157.20 | XLON |
09:09:55 | 422 | 157.20 | XLON |
09:09:55 | 422 | 157.20 | XLON |
09:09:55 | 86 | 157.20 | XLON |
09:09:59 | 336 | 157.20 | XLON |
09:10:01 | 128 | 157.20 | XLON |
09:12:05 | 164 | 157.20 | XLON |
09:12:05 | 130 | 157.20 | XLON |
09:12:05 | 422 | 157.20 | XLON |
09:12:05 | 422 | 157.20 | XLON |
09:12:05 | 334 | 157.20 | XLON |
09:12:05 | 88 | 157.20 | XLON |
09:12:06 | 422 | 157.20 | XLON |
09:12:06 | 422 | 157.20 | XLON |
09:12:06 | 225 | 157.20 | XLON |
09:12:06 | 197 | 157.20 | XLON |
09:12:06 | 422 | 157.20 | XLON |
09:12:06 | 137 | 157.20 | XLON |
09:12:06 | 285 | 157.20 | XLON |
09:12:06 | 1 | 157.20 | BATE |
09:12:06 | 210 | 157.20 | XLON |
09:12:19 | 105 | 157.20 | BATE |
09:12:19 | 106 | 157.20 | XLON |
09:12:19 | 422 | 157.20 | XLON |
09:12:20 | 79 | 157.20 | XLON |
09:12:20 | 343 | 157.20 | XLON |
09:12:20 | 406 | 157.20 | XLON |
09:12:20 | 16 | 157.20 | XLON |
09:12:20 | 422 | 157.20 | XLON |
09:12:20 | 310 | 157.20 | XLON |
09:12:20 | 112 | 157.20 | XLON |
09:12:20 | 210 | 157.20 | XLON |
09:12:20 | 73 | 157.20 | Aquis |
09:12:23 | 72 | 157.20 | CHIX |
09:12:24 | 67 | 157.20 | XLON |
09:12:25 | 422 | 157.20 | XLON |
09:12:25 | 422 | 157.20 | XLON |
09:12:25 | 316 | 157.20 | XLON |
09:19:22 | 106 | 157.20 | XLON |
09:19:23 | 104 | 157.20 | CHIX |
09:19:23 | 212 | 157.20 | XLON |
09:19:27 | 106 | 157.20 | Aquis |
09:56:05 | 1200 | 157.90 | CHIX |
09:56:05 | 206 | 157.90 | CHIX |
09:56:08 | 97 | 157.80 | CHIX |
09:56:08 | 86 | 157.80 | CHIX |
10:05:22 | 1160 | 157.80 | CHIX |
10:05:22 | 63 | 157.80 | CHIX |
10:05:22 | 422 | 157.70 | XLON |
10:05:42 | 723 | 157.70 | CHIX |
10:05:42 | 683 | 157.70 | CHIX |
10:05:42 | 210 | 157.70 | Aquis |
10:05:42 | 212 | 157.70 | XLON |
11:12:03 | 106 | 158.00 | CHIX |
11:12:03 | 316 | 158.00 | XLON |
11:12:03 | 106 | 158.00 | CHIX |
11:12:03 | 106 | 158.00 | BATE |
11:12:03 | 210 | 158.00 | XLON |
11:12:03 | 422 | 158.00 | XLON |
11:12:03 | 106 | 158.00 | CHIX |
11:12:03 | 210 | 158.00 | XLON |
11:12:04 | 50 | 158.00 | BATE |
11:41:49 | 775 | 158.30 | CHIX |
11:41:49 | 631 | 158.30 | CHIX |
11:42:55 | 1406 | 158.20 | CHIX |
11:42:55 | 106 | 158.10 | CHIX |
11:42:55 | 137 | 158.10 | XLON |
11:42:55 | 232 | 158.10 | XLON |
11:42:55 | 106 | 158.10 | Aquis |
11:42:55 | 106 | 158.10 | BATE |
11:42:55 | 106 | 158.10 | BATE |
11:42:55 | 106 | 158.10 | CHIX |
11:42:55 | 263 | 158.10 | XLON |
11:51:10 | 400 | 158.10 | CHIX |
11:51:10 | 800 | 158.10 | CHIX |
11:51:10 | 206 | 158.10 | CHIX |
11:51:10 | 106 | 158.10 | CHIX |
11:51:10 | 106 | 158.10 | XLON |
11:51:10 | 106 | 158.10 | BATE |
11:51:10 | 106 | 158.10 | CHIX |
11:51:10 | 106 | 158.10 | TRQX |
11:52:40 | 400 | 158.10 | CHIX |
11:52:40 | 400 | 158.10 | CHIX |
11:52:40 | 606 | 158.10 | CHIX |
11:52:40 | 157 | 158.10 | TRQX |
11:52:40 | 106 | 158.10 | XLON |
11:52:40 | 106 | 158.10 | Aquis |
11:52:40 | 499 | 158.10 | XLON |
11:52:40 | 188 | 158.10 | XLON |
11:52:41 | 687 | 158.10 | XLON |
11:52:41 | 54 | 158.10 | XLON |
11:52:41 | 633 | 158.10 | XLON |
11:52:41 | 354 | 158.10 | XLON |
11:52:42 | 227 | 158.10 | XLON |
12:02:53 | 128 | 158.10 | CHIX |
12:02:53 | 1278 | 158.10 | CHIX |
12:02:53 | 106 | 158.10 | XLON |
12:08:16 | 277 | 158.10 | CHIX |
12:08:16 | 1129 | 158.10 | CHIX |
12:08:16 | 400 | 158.10 | XLON |
12:08:16 | 287 | 158.10 | XLON |
12:08:18 | 939 | 158.10 | CHIX |
12:08:18 | 106 | 158.10 | CHIX |
12:08:20 | 467 | 158.10 | CHIX |
12:08:20 | 106 | 158.10 | BATE |
12:08:20 | 106 | 158.10 | TRQX |
12:08:20 | 263 | 158.10 | XLON |
12:08:20 | 106 | 158.10 | Aquis |
12:08:20 | 106 | 158.10 | CHIX |
12:08:20 | 369 | 158.10 | XLON |
12:08:21 | 400 | 158.10 | CHIX |
12:08:21 | 106 | 158.10 | BATE |
12:08:21 | 106 | 158.10 | Aquis |
12:08:21 | 449 | 158.10 | CHIX |
12:08:21 | 557 | 158.10 | CHIX |
12:08:21 | 106 | 158.10 | BATE |
12:08:21 | 106 | 158.10 | CHIX |
12:08:21 | 106 | 158.10 | TRQX |
12:08:21 | 369 | 158.10 | XLON |
12:08:21 | 106 | 158.10 | TRQX |
12:08:21 | 369 | 158.10 | XLON |
12:08:31 | 624 | 158.10 | CHIX |
12:08:31 | 500 | 158.10 | CHIX |
12:08:31 | 282 | 158.10 | CHIX |
12:08:31 | 212 | 158.10 | XLON |
12:08:31 | 600 | 158.00 | XLON |
12:08:31 | 87 | 158.00 | XLON |
12:08:31 | 687 | 158.00 | XLON |
12:08:31 | 313 | 158.00 | XLON |
12:08:31 | 374 | 158.00 | XLON |
12:08:31 | 687 | 158.00 | XLON |
12:08:31 | 313 | 158.00 | XLON |
12:08:31 | 374 | 158.00 | XLON |
12:08:31 | 687 | 158.00 | XLON |
12:08:32 | 687 | 158.00 | XLON |
12:08:32 | 313 | 158.00 | XLON |
12:08:32 | 374 | 158.00 | XLON |
12:08:32 | 687 | 158.00 | XLON |
12:08:32 | 313 | 158.00 | XLON |
12:08:32 | 374 | 158.00 | XLON |
12:08:32 | 620 | 158.00 | XLON |
12:08:32 | 67 | 158.00 | XLON |
12:08:32 | 687 | 158.00 | XLON |
12:08:32 | 592 | 158.00 | XLON |
12:08:32 | 95 | 158.00 | XLON |
12:08:32 | 687 | 158.00 | XLON |
12:08:32 | 218 | 158.00 | XLON |
12:08:32 | 469 | 158.00 | XLON |
12:08:32 | 687 | 158.00 | XLON |
12:08:32 | 313 | 158.00 | XLON |
12:08:32 | 374 | 158.00 | XLON |
12:08:33 | 687 | 158.10 | Aquis |
12:08:33 | 81 | 158.10 | Aquis |
12:08:33 | 687 | 158.00 | XLON |
12:08:33 | 313 | 158.00 | XLON |
12:08:33 | 374 | 158.00 | XLON |
12:08:33 | 687 | 158.00 | XLON |
12:08:33 | 313 | 158.00 | XLON |
12:08:33 | 374 | 158.00 | XLON |
12:08:33 | 687 | 158.00 | XLON |
12:09:03 | 416 | 158.10 | CHIX |
12:09:03 | 400 | 158.10 | CHIX |
12:09:03 | 106 | 158.10 | TRQX |
12:09:03 | 106 | 158.10 | CHIX |
12:09:03 | 106 | 158.10 | BATE |
12:09:03 | 182 | 158.10 | XLON |
12:09:09 | 590 | 158.10 | CHIX |
12:09:09 | 106 | 158.10 | XLON |
13:01:23 | 242 | 158.80 | CHIX |
13:01:23 | 1164 | 158.80 | CHIX |
13:02:39 | 451 | 158.70 | CHIX |
13:18:22 | 1406 | 158.80 | CHIX |
14:04:50 | 212 | 159.50 | CHIX |
14:04:50 | 475 | 159.50 | XLON |
14:04:50 | 212 | 159.50 | CHIX |
14:04:50 | 475 | 159.50 | XLON |
14:04:50 | 106 | 159.50 | BATE |
14:04:50 | 106 | 159.50 | CHIX |
14:04:50 | 475 | 159.50 | XLON |
14:05:43 | 1,406 | 159.50 | CHIX |
14:05:43 | 106 | 159.50 | Aquis |
14:05:43 | 106 | 159.50 | BATE |
14:05:43 | 106 | 159.50 | CHIX |
14:05:43 | 369 | 159.50 | XLON |
14:05:43 | 2 | 159.50 | CHIX |
14:05:43 | 106 | 159.50 | TRQX |
14:08:11 | 625 | 159.50 | CHIX |
14:08:11 | 231 | 159.50 | CHIX |
14:08:11 | 550 | 159.50 | CHIX |
14:08:11 | 102 | 159.50 | TRQX |
14:08:11 | 106 | 159.50 | BATE |
14:08:11 | 104 | 159.50 | CHIX |
14:08:11 | 106 | 159.50 | XLON |
14:08:11 | 106 | 159.50 | Aquis |
14:08:11 | 55 | 159.50 | TRQX |
14:45:08 | 404 | 160.10 | CHIX |
14:45:08 | 1,002 | 160.10 | CHIX |
14:45:08 | 157 | 160.10 | BATE |
14:45:08 | 106 | 160.10 | CHIX |
14:45:08 | 106 | 160.10 | Aquis |
14:45:08 | 55 | 160.10 | XLON |
14:45:08 | 263 | 160.10 | XLON |
14:45:08 | 687 | 160.10 | XLON |
14:45:08 | 687 | 160.10 | XLON |
14:45:08 | 485 | 160.10 | XLON |
14:45:08 | 6 | 160.10 | XLON |
14:45:08 | 196 | 160.10 | XLON |
14:45:08 | 355 | 160.10 | XLON |
14:45:08 | 332 | 160.10 | XLON |
14:45:08 | 122 | 160.10 | BATE |
14:45:08 | 257 | 160.10 | CHIX |
14:45:08 | 139 | 160.10 | XLON |
15:06:39 | 380 | 160.20 | CHIX |
15:06:39 | 1026 | 160.20 | CHIX |
15:06:39 | 106 | 160.20 | BATE |
15:06:39 | 106 | 160.20 | Aquis |
15:06:39 | 137 | 160.20 | CHIX |
15:06:39 | 20 | 160.20 | CHIX |
15:06:39 | 318 | 160.20 | XLON |
15:06:39 | 106 | 160.20 | BATE |
15:06:39 | 106 | 160.20 | TRQX |
15:06:39 | 106 | 160.20 | Aquis |
15:06:39 | 106 | 160.20 | CHIX |
15:06:39 | 263 | 160.20 | XLON |
15:06:39 | 106 | 160.20 | BATE |
15:06:39 | 106 | 160.20 | CHIX |
15:06:39 | 263 | 160.20 | XLON |
15:06:39 | 106 | 160.20 | Aquis |
15:06:39 | 106 | 160.20 | TRQX |
15:06:39 | 80 | 160.20 | BATE |
15:06:45 | 733 | 160.20 | CHIX |
15:06:45 | 545 | 160.20 | CHIX |
15:06:45 | 128 | 160.20 | CHIX |
15:06:45 | 106 | 160.20 | TRQX |
15:06:45 | 106 | 160.20 | CHIX |
15:06:45 | 26 | 160.20 | BATE |
15:06:45 | 157 | 160.20 | Aquis |
15:06:45 | 212 | 160.20 | XLON |
15:06:45 | 106 | 160.20 | TRQX |
15:06:45 | 106 | 160.20 | CHIX |
15:06:45 | 106 | 160.20 | BATE |
15:06:45 | 106 | 160.20 | Aquis |
15:06:45 | 263 | 160.20 | XLON |
15:06:46 | 106 | 160.20 | BATE |
15:06:46 | 106 | 160.20 | Aquis |
15:06:46 | 157 | 160.20 | CHIX |
15:06:46 | 106 | 160.20 | TRQX |
15:06:46 | 212 | 160.20 | XLON |
15:06:48 | 1406 | 160.20 | CHIX |
15:06:48 | 157 | 160.20 | CHIX |
15:06:48 | 81 | 160.20 | BATE |
15:06:48 | 25 | 160.20 | BATE |
15:06:48 | 106 | 160.20 | TRQX |
15:06:48 | 212 | 160.20 | XLON |
15:06:48 | 106 | 160.20 | Aquis |
15:06:51 | 424 | 160.20 | XLON |
15:06:53 | 1406 | 160.20 | CHIX |
15:06:53 | 263 | 160.20 | CHIX |
15:06:55 | 106 | 160.20 | TRQX |
15:06:55 | 106 | 160.20 | CHIX |
15:06:55 | 157 | 160.20 | BATE |
15:06:55 | 212 | 160.20 | XLON |
15:06:55 | 106 | 160.20 | Aquis |
15:06:55 | 489 | 160.10 | CHIX |
15:06:56 | 106 | 160.20 | CHIX |
15:06:56 | 168 | 160.10 | CHIX |
15:07:49 | 227 | 160.20 | CHIX |
15:07:49 | 1179 | 160.20 | CHIX |
15:07:49 | 106 | 160.20 | BATE |
15:07:49 | 157 | 160.20 | CHIX |
15:07:49 | 106 | 160.20 | XLON |
15:07:49 | 106 | 160.20 | Aquis |
15:07:49 | 106 | 160.20 | TRQX |
15:09:02 | 212 | 160.20 | XLON |
15:09:23 | 226 | 160.20 | CHIX |
15:09:23 | 369 | 160.20 | XLON |
15:10:00 | 400 | 160.20 | CHIX |
15:10:00 | 226 | 160.20 | CHIX |
15:10:01 | 400 | 160.20 | CHIX |
15:10:01 | 154 | 160.20 | CHIX |
15:10:02 | 106 | 160.20 | XLON |
15:11:02 | 373 | 160.20 | CHIX |
15:11:02 | 294 | 160.20 | CHIX |
15:11:02 | 574 | 160.20 | CHIX |
15:11:02 | 165 | 160.20 | CHIX |
15:11:02 | 106 | 160.20 | CHIX |
15:11:02 | 263 | 160.20 | XLON |
15:11:02 | 106 | 160.20 | Aquis |
15:11:02 | 106 | 160.20 | BATE |
15:11:02 | 106 | 160.20 | TRQX |
15:12:56 | 263 | 160.20 | XLON |
15:12:59 | 424 | 160.20 | XLON |
15:39:05 | 106 | 160.60 | TRQX |
15:39:05 | 106 | 160.60 | Aquis |
15:39:05 | 106 | 160.60 | CHIX |
15:39:05 | 106 | 160.60 | BATE |
15:39:05 | 576 | 160.60 | XLON |
15:39:05 | 34 | 160.60 | TRQX |
15:39:05 | 38 | 160.60 | TRQX |
15:39:05 | 106 | 160.60 | BATE |
15:39:05 | 106 | 160.60 | CHIX |
15:39:05 | 34 | 160.60 | TRQX |
15:39:05 | 682 | 160.60 | XLON |
15:39:05 | 81 | 160.60 | XLON |
15:39:05 | 919 | 160.60 | XLON |
15:39:05 | 1,000 | 160.60 | XLON |
15:39:05 | 106 | 160.60 | TRQX |
15:39:05 | 106 | 160.60 | Aquis |
15:39:05 | 106 | 160.60 | BATE |
15:39:05 | 106 | 160.60 | CHIX |
15:39:05 | 576 | 160.60 | XLON |
15:39:06 | 258 | 160.60 | BATE |
15:39:06 | 106 | 160.60 | CHIX |
15:39:06 | 636 | 160.60 | XLON |
15:39:06 | 106 | 160.60 | TRQX |
15:39:06 | 106 | 160.60 | BATE |
15:39:06 | 106 | 160.60 | CHIX |
15:39:06 | 682 | 160.60 | XLON |
15:39:07 | 106 | 160.60 | CHIX |
15:39:07 | 106 | 160.60 | BATE |
15:39:07 | 106 | 160.60 | TRQX |
15:39:07 | 682 | 160.60 | XLON |
15:39:07 | 106 | 160.60 | CHIX |
15:39:07 | 106 | 160.60 | TRQX |
15:39:07 | 106 | 160.60 | Aquis |
15:39:07 | 106 | 160.60 | BATE |
15:39:07 | 576 | 160.60 | XLON |
15:39:11 | 106 | 160.60 | BATE |
15:39:11 | 106 | 160.60 | CHIX |
15:39:11 | 106 | 160.60 | TRQX |
15:39:11 | 682 | 160.60 | XLON |
15:39:11 | 106 | 160.60 | TRQX |
15:39:11 | 106 | 160.60 | Aquis |
15:39:11 | 106 | 160.60 | BATE |
15:39:11 | 106 | 160.60 | CHIX |
15:39:11 | 576 | 160.60 | XLON |
15:39:14 | 636 | 160.60 | XLON |
15:39:15 | 106 | 160.60 | Aquis |
15:39:15 | 152 | 160.60 | CHIX |
15:39:15 | 106 | 160.60 | BATE |
15:39:16 | 1000 | 160.60 | XLON |
15:39:16 | 1000 | 160.60 | XLON |
15:39:16 | 1000 | 160.60 | XLON |
15:39:16 | 604 | 160.60 | XLON |
15:39:16 | 396 | 160.60 | XLON |
15:39:16 | 954 | 160.60 | CHIX |
15:39:16 | 46 | 160.60 | CHIX |
15:39:16 | 1000 | 160.60 | Aquis |
15:39:16 | 68 | 160.60 | Aquis |
15:39:16 | 122 | 160.60 | BATE |
15:39:16 | 211 | 160.60 | CHIX |
15:39:16 | 88 | 160.60 | CHIX |
15:39:20 | 87 | 160.60 | CHIX |
15:39:20 | 318 | 160.60 | XLON |
15:39:20 | 106 | 160.60 | Aquis |
15:39:20 | 572 | 160.60 | XLON |
15:39:20 | 364 | 160.60 | CHIX |
15:39:20 | 64 | 160.60 | XLON |
15:39:22 | 364 | 160.60 | CHIX |
15:39:22 | 636 | 160.60 | XLON |
15:39:22 | 1000 | 160.60 | XLON |
15:39:22 | 1000 | 160.60 | XLON |
15:39:22 | 1000 | 160.60 | XLON |
15:39:25 | 269 | 160.60 | CHIX |
15:39:25 | 95 | 160.60 | CHIX |
15:39:25 | 636 | 160.60 | XLON |
15:39:25 | 106 | 160.60 | BATE |
15:39:25 | 106 | 160.60 | CHIX |
15:39:25 | 106 | 160.60 | TRQX |
15:39:25 | 400 | 160.60 | XLON |
15:39:25 | 282 | 160.60 | XLON |
15:39:25 | 106 | 160.60 | CHIX |
15:39:25 | 106 | 160.60 | BATE |
15:39:25 | 682 | 160.60 | XLON |
15:39:25 | 106 | 160.60 | TRQX |
15:39:25 | 526 | 160.60 | XLON |
15:39:25 | 106 | 160.60 | BATE |
15:39:25 | 106 | 160.60 | TRQX |
15:39:25 | 106 | 160.60 | CHIX |
15:39:25 | 156 | 160.60 | XLON |
15:39:25 | 163 | 160.60 | BATE |
15:39:25 | 343 | 160.60 | CHIX |
15:39:25 | 373 | 160.60 | XLON |
15:39:25 | 121 | 160.60 | XLON |
15:39:26 | 106 | 160.60 | CHIX |
15:39:26 | 106 | 160.60 | BATE |
15:39:26 | 106 | 160.60 | TRQX |
15:39:26 | 682 | 160.60 | XLON |
15:39:26 | 1000 | 160.60 | XLON |
15:39:26 | 1,000 | 160.60 | XLON |
15:39:26 | 1,000 | 160.60 | Aquis |
15:39:27 | 1000 | 160.60 | XLON |
15:39:27 | 710 | 160.60 | XLON |
15:39:27 | 290 | 160.60 | XLON |
15:39:27 | 916 | 160.60 | Aquis |
15:39:27 | 84 | 160.60 | XLON |
15:39:27 | 120 | 160.60 | XLON |
15:39:27 | 270 | 160.60 | XLON |
15:39:27 | 610 | 160.60 | XLON |
15:39:27 | 1000 | 160.60 | XLON |
15:39:27 | 1000 | 160.60 | XLON |
15:39:27 | 994 | 160.60 | XLON |
15:39:27 | 6 | 160.60 | XLON |
15:39:27 | 205 | 160.60 | XLON |
15:39:27 | 795 | 160.60 | XLON |
15:39:27 | 1000 | 160.60 | CHIX |
15:39:27 | 954 | 160.60 | TRQX |
15:39:28 | 46 | 160.60 | XLON |
15:39:28 | 318 | 160.60 | CHIX |
15:39:28 | 400 | 160.60 | XLON |
15:39:32 | 282 | 160.60 | XLON |
15:39:32 | 1000 | 160.60 | XLON |
15:39:32 | 1000 | 160.60 | XLON |
15:39:32 | 1000 | 160.60 | CHIX |
15:39:32 | 1000 | 160.60 | XLON |
15:39:33 | 916 | 160.60 | CHIX |
15:39:33 | 84 | 160.60 | CHIX |
15:39:33 | 8 | 160.60 | CHIX |
15:39:33 | 710 | 160.60 | XLON |
15:39:33 | 282 | 160.60 | XLON |
15:41:53 | 1406 | 160.60 | CHIX |
15:53:51 | 1060 | 160.60 | TRQX |
15:53:51 | 1244 | 160.60 | CHIX |
15:53:51 | 4240 | 160.60 | XLON |
15:53:51 | 820 | 160.60 | Aquis |
15:53:51 | 400 | 160.60 | BATE |
15:53:51 | 342 | 160.60 | BATE |
15:53:51 | 49 | 160.60 | CHIX |
15:53:51 | 98 | 160.60 | CHIX |
15:53:51 | 383 | 160.60 | CHIX |
15:53:51 | 212 | 160.60 | CHIX |
15:53:51 | 400 | 160.60 | XLON |
15:53:51 | 1190 | 160.60 | XLON |
15:53:51 | 383 | 160.60 | XLON |
15:53:59 | 1353 | 160.60 | XLON |
15:53:59 | 742 | 160.60 | CHIX |
15:53:59 | 172 | 160.60 | XLON |
15:56:17 | 682 | 159.80 | XLON |
15:56:18 | 106 | 159.80 | Aquis |
15:56:18 | 106 | 159.80 | CHIX |
15:56:18 | 106 | 159.80 | BATE |
15:56:18 | 152 | 159.80 | Aquis |
15:56:18 | 106 | 159.80 | BATE |
15:56:18 | 106 | 159.80 | CHIX |
15:56:18 | 106 | 159.80 | TRQX |
15:56:18 | 400 | 159.80 | XLON |
15:56:18 | 130 | 159.80 | XLON |
15:56:23 | 682 | 159.80 | XLON |
15:56:23 | 106 | 159.80 | CHIX |
15:56:23 | 212 | 159.80 | BATE |
15:56:25 | 106 | 159.80 | CHIX |
15:56:25 | 212 | 159.80 | BATE |
15:56:25 | 682 | 159.80 | XLON |
15:56:26 | 44 | 159.80 | BATE |
15:56:26 | 106 | 159.80 | CHIX |
15:56:26 | 106 | 159.80 | TRQX |
15:56:26 | 576 | 159.80 | XLON |
15:56:26 | 106 | 159.80 | Aquis |
15:56:26 | 62 | 159.80 | BATE |
15:56:58 | 682 | 159.80 | XLON |
15:56:58 | 106 | 159.80 | CHIX |
15:56:58 | 212 | 159.80 | BATE |
15:56:59 | 364 | 159.80 | CHIX |
15:57:02 | 636 | 159.80 | XLON |
15:57:03 | 364 | 159.80 | CHIX |
15:57:03 | 636 | 159.80 | XLON |
15:57:07 | 536 | 159.80 | XLON |
15:57:08 | 19 | 159.80 | CHIX |
15:58:07 | 1022 | 159.80 | CHIX |
15:58:07 | 262 | 159.80 | CHIX |
15:58:07 | 122 | 159.80 | CHIX |
15:58:07 | 299 | 159.80 | CHIX |
15:58:07 | 146 | 159.80 | XLON |
15:58:08 | 364 | 159.80 | CHIX |
15:58:08 | 172 | 159.80 | XLON |
15:58:09 | 609 | 159.80 | CHIX |
15:58:09 | 536 | 159.80 | CHIX |
15:58:43 | 226 | 159.80 | CHIX |
15:58:48 | 35 | 159.80 | CHIX |
15:58:48 | 424 | 159.80 | CHIX |
15:58:48 | 40 | 159.80 | XLON |
15:59:02 | 106 | 159.80 | CHIX |
15:59:02 | 337 | 159.80 | XLON |
15:59:02 | 1406 | 159.80 | CHIX |
15:59:03 | 85 | 159.80 | Aquis |
15:59:03 | 106 | 159.80 | BATE |
15:59:03 | 345 | 159.80 | XLON |
16:00:02 | 1406 | 159.80 | CHIX |
16:00:02 | 21 | 159.80 | BATE |
16:00:02 | 576 | 159.80 | XLON |
16:00:02 | 106 | 159.80 | Aquis |
16:00:02 | 106 | 159.80 | CHIX |
16:00:02 | 106 | 159.80 | BATE |
16:00:02 | 106 | 159.80 | TRQX |
16:00:02 | 212 | 159.80 | BATE |
16:00:02 | 106 | 159.80 | CHIX |
16:00:02 | 430 | 159.80 | XLON |
16:00:07 | 597 | 159.80 | CHIX |
16:00:07 | 296 | 159.80 | CHIX |
16:01:02 | 513 | 159.80 | CHIX |
16:01:02 | 106 | 159.80 | BATE |
16:01:02 | 146 | 159.80 | CHIX |
16:01:02 | 576 | 159.80 | XLON |
16:01:03 | 106 | 159.80 | Aquis |
16:01:03 | 106 | 159.80 | CHIX |
16:01:03 | 106 | 159.80 | BATE |
16:01:03 | 106 | 159.80 | TRQX |
16:01:04 | 536 | 159.80 | CHIX |
16:03:02 | 870 | 159.80 | CHIX |
16:03:02 | 364 | 159.80 | CHIX |
16:03:02 | 145 | 159.80 | XLON |
16:03:02 | 491 | 159.80 | XLON |
16:03:02 | 106 | 159.80 | TRQX |
16:03:02 | 106 | 159.80 | CHIX |
16:03:02 | 106 | 159.80 | BATE |
16:03:02 | 682 | 159.80 | XLON |
16:03:03 | 1139 | 159.80 | CHIX |
16:03:03 | 267 | 159.80 | CHIX |
16:03:03 | 106 | 159.80 | CHIX |
16:03:03 | 106 | 159.80 | TRQX |
16:03:03 | 576 | 159.80 | XLON |
16:03:03 | 106 | 159.80 | BATE |
16:03:03 | 106 | 159.80 | Aquis |
16:03:04 | 576 | 159.80 | XLON |
16:03:04 | 1406 | 159.80 | CHIX |
16:03:04 | 106 | 159.80 | BATE |
16:03:04 | 106 | 159.80 | CHIX |
16:03:04 | 106 | 159.80 | TRQX |
16:03:04 | 106 | 159.80 | Aquis |
16:03:04 | 1000 | 159.80 | XLON |
16:03:04 | 1000 | 159.80 | XLON |
16:03:04 | 992 | 159.80 | XLON |
16:03:04 | 8 | 159.80 | XLON |
16:03:04 | 279 | 159.80 | XLON |
16:03:04 | 721 | 159.80 | XLON |
16:03:04 | 773 | 159.80 | XLON |
16:03:04 | 227 | 159.80 | XLON |
16:03:05 | 858 | 159.80 | XLON |
16:03:05 | 142 | 159.80 | XLON |
16:03:05 | 1000 | 159.80 | XLON |
16:03:05 | 1000 | 159.80 | CHIX |
16:03:05 | 313 | 159.80 | XLON |
16:03:05 | 687 | 159.80 | XLON |
16:03:05 | 1000 | 159.80 | XLON |
16:03:05 | 780 | 159.80 | XLON |
16:03:05 | 220 | 159.80 | XLON |
16:03:05 | 245 | 159.80 | CHIX |
16:03:05 | 755 | 159.80 | CHIX |
16:03:05 | 244 | 159.80 | CHIX |
16:03:05 | 212 | 159.80 | BATE |
16:03:05 | 400 | 159.80 | XLON |
16:03:05 | 38 | 159.80 | XLON |
16:03:05 | 106 | 159.80 | CHIX |
16:03:08 | 642 | 159.50 | CHIX |
16:03:38 | 398 | 159.60 | CHIX |
16:04:02 | 1008 | 159.60 | CHIX |
16:05:02 | 875 | 159.50 | CHIX |
16:05:02 | 531 | 159.50 | CHIX |
16:05:11 | 920 | 159.30 | CHIX |
16:06:09 | 212 | 159.40 | BATE |
16:06:09 | 106 | 159.40 | CHIX |
16:06:09 | 669 | 159.40 | XLON |
16:06:09 | 13 | 159.40 | XLON |
16:06:09 | 212 | 159.40 | BATE |
16:06:09 | 106 | 159.40 | CHIX |
16:06:09 | 400 | 159.40 | XLON |
16:06:09 | 282 | 159.40 | XLON |
16:06:10 | 53 | 159.40 | BATE |
16:06:10 | 106 | 159.40 | CHIX |
16:06:10 | 159 | 159.40 | BATE |
16:06:10 | 682 | 159.40 | XLON |
16:06:10 | 318 | 159.40 | BATE |
16:06:10 | 272 | 159.40 | XLON |
16:07:02 | 272 | 159.40 | BATE |
16:07:02 | 92 | 159.40 | BATE |
16:07:02 | 46 | 159.40 | XLON |
16:07:08 | 56 | 159.40 | CHIX |
16:07:08 | 258 | 159.40 | BATE |
16:07:08 | 330 | 159.40 | XLON |
16:07:09 | 50 | 159.40 | CHIX |
16:07:09 | 306 | 159.40 | XLON |
16:07:09 | 212 | 159.40 | BATE |
16:08:02 | 106 | 159.40 | CHIX |
16:08:02 | 258 | 159.40 | BATE |
16:08:02 | 357 | 159.40 | XLON |
16:08:03 | 67 | 159.40 | XLON |
16:08:03 | 318 | 159.40 | CHIX |
16:08:03 | 682 | 159.40 | XLON |
16:08:03 | 258 | 159.40 | BATE |
16:08:03 | 400 | 159.40 | XLON |
16:08:05 | 236 | 159.40 | XLON |
16:09:02 | 9 | 159.40 | XLON |
16:09:03 | 97 | 159.40 | XLON |
16:09:03 | 152 | 159.40 | CHIX |
16:09:03 | 106 | 159.40 | TRQX |
16:09:03 | 400 | 159.40 | XLON |
16:09:03 | 236 | 159.40 | XLON |
16:09:04 | 106 | 159.40 | BATE |
16:09:04 | 212 | 159.40 | BATE |
16:09:04 | 106 | 159.40 | CHIX |
16:09:04 | 682 | 159.40 | XLON |
16:09:04 | 331 | 159.40 | XLON |
16:10:02 | 106 | 159.40 | CHIX |
16:10:02 | 212 | 159.40 | BATE |
16:10:02 | 147 | 159.40 | XLON |
16:11:03 | 204 | 159.40 | BATE |
16:11:03 | 106 | 159.40 | Aquis |
16:11:03 | 106 | 159.40 | CHIX |
16:11:03 | 152 | 159.40 | TRQX |
16:11:03 | 636 | 159.40 | XLON |
16:11:03 | 1000 | 159.40 | XLON |
16:11:03 | 619 | 159.40 | XLON |
16:11:03 | 381 | 159.40 | XLON |
16:11:03 | 106 | 159.40 | TRQX |
16:11:03 | 12 | 159.40 | BATE |
16:11:03 | 12 | 159.40 | CHIX |
16:11:03 | 400 | 159.40 | XLON |
16:11:03 | 282 | 159.40 | XLON |
16:11:03 | 94 | 159.40 | BATE |
16:11:03 | 94 | 159.40 | CHIX |
16:11:03 | 152 | 159.40 | CHIX |
16:11:03 | 636 | 159.40 | XLON |
16:11:03 | 106 | 159.40 | TRQX |
16:11:08 | 106 | 159.40 | BATE |
16:11:08 | 651 | 159.40 | XLON |
16:11:08 | 349 | 159.40 | XLON |
16:11:08 | 1000 | 159.40 | XLON |
16:11:08 | 1000 | 159.40 | XLON |
16:11:08 | 1000 | 159.40 | XLON |
16:11:08 | 144 | 159.40 | XLON |
16:11:08 | 436 | 159.40 | XLON |
16:11:08 | 106 | 159.40 | BATE |
16:11:08 | 208 | 159.40 | XLON |
16:12:38 | 106 | 159.40 | XLON |
16:12:38 | 212 | 159.40 | BATE |
16:12:38 | 152 | 159.40 | CHIX |
16:12:38 | 636 | 159.40 | XLON |
16:12:42 | 152 | 159.40 | CHIX |
16:12:42 | 212 | 159.40 | BATE |
16:12:42 | 175 | 159.40 | XLON |
16:13:40 | 212 | 159.40 | CHIX |
16:13:40 | 212 | 159.40 | BATE |
16:13:40 | 37 | 159.40 | XLON |
16:22:59 | 152 | 159.50 | CHIX |
16:22:59 | 11 | 159.50 | BATE |
16:24:32 | 3534 | 159.50 | CHIX |
16:24:32 | 1,200 | 159.50 | XLON |
16:24:32 | 1600 | 159.50 | XLON |
16:24:32 | 400 | 159.50 | XLON |
16:24:32 | 637 | 159.50 | XLON |
16:24:32 | 2629 | 159.50 | XLON |
16:25:49 | 1202 | 159.50 | CHIX |
16:25:49 | 1166 | 159.50 | BATE |
16:25:49 | 1166 | 159.50 | TRQX |
16:25:49 | 6466 | 159.50 | XLON |
16:25:49 | 537 | 159.50 | TRQX |
16:25:49 | 1082 | 159.50 | TRQX |
16:26:17 | 400 | 159.60 | BATE |
16:26:17 | 1016 | 159.60 | BATE |
16:26:17 | 386 | 159.60 | BATE |
16:26:17 | 327 | 159.60 | CHIX |
16:26:17 | 1369 | 159.60 | CHIX |
16:26:17 | 6502 | 159.60 | XLON |
16:26:18 | 698 | 159.60 | XLON |
16:26:18 | 821 | 159.60 | XLON |
16:26:21 | 17 | 159.60 | Aquis |
16:26:21 | 1437 | 159.60 | XLON |
16:26:21 | 88 | 159.60 | XLON |
16:26:21 | 459 | 159.60 | XLON |
16:26:23 | 1434 | 159.60 | XLON |
16:26:28 | 937 | 159.60 | BATE |
16:26:30 | 593 | 159.60 | XLON |
16:28:03 | 517 | 159.60 | XLON |
16:29:23 | 865 | 159.60 | CHIX |
