Last checked at 4 Mar 2024 07:00
FirstGroup Plc - Transaction in Own SharesFirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, March 04
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 | 01 March 2024 |
Number of ordinary shares purchased | 229,515 |
Weighted average price paid (p) | 158.70 |
Highest price paid (p) | 160.40 |
Lowest price paid (p) | 155.00 |
Following the above purchase, FirstGroup holds 107,354,261 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 643,340,754. 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 01 March 2024 is 643,340,754. 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 | 159.00 | 61,672 |
BATE | 159.14 | 9,294 |
CHIX | 158.61 | 145,227 |
TRQX | 158.86 | 3,599 |
Aquis | 158.73 | 9,723 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Platform |
08:23:11 | 267 | 155.90 | CHIX |
08:23:11 | 210 | 155.90 | XLON |
08:25:51 | 1,309 | 156.00 | CHIX |
08:25:52 | 1,309 | 155.40 | CHIX |
08:25:52 | 105 | 155.40 | TRQX |
08:25:52 | 372 | 155.40 | XLON |
08:25:52 | 267 | 155.40 | Aquis |
08:30:04 | 1,131 | 155.40 | CHIX |
08:30:04 | 178 | 155.40 | CHIX |
08:30:10 | 1,309 | 155.00 | CHIX |
08:33:30 | 1,309 | 156.50 | CHIX |
08:39:05 | 1,309 | 157.50 | CHIX |
08:39:05 | 1,309 | 157.20 | CHIX |
08:42:05 | 323 | 157.60 | CHIX |
08:42:05 | 986 | 157.60 | CHIX |
08:42:20 | 400 | 157.90 | CHIX |
08:42:20 | 909 | 157.90 | CHIX |
08:42:46 | 1,200 | 157.70 | CHIX |
08:42:46 | 109 | 157.70 | CHIX |
08:45:00 | 1,042 | 157.60 | CHIX |
08:45:00 | 267 | 157.60 | CHIX |
08:57:51 | 400 | 158.10 | CHIX |
08:57:51 | 909 | 158.10 | CHIX |
09:10:25 | 1309 | 158.70 | CHIX |
09:10:25 | 923 | 158.60 | BATE |
09:10:26 | 386 | 158.60 | BATE |
09:13:06 | 38 | 158.40 | CHIX |
09:13:06 | 1271 | 158.40 | CHIX |
09:16:28 | 318 | 158.20 | CHIX |
09:16:28 | 400 | 158.20 | CHIX |
09:16:28 | 182 | 158.20 | CHIX |
09:16:28 | 409 | 158.20 | CHIX |
09:16:47 | 481 | 158.10 | CHIX |
09:16:47 | 110 | 158.10 | CHIX |
09:16:47 | 503 | 158.10 | CHIX |
09:16:47 | 215 | 158.10 | CHIX |
09:20:15 | 1309 | 158.50 | CHIX |
09:34:42 | 1309 | 158.50 | CHIX |
09:50:11 | 447 | 158.60 | CHIX |
09:50:11 | 253 | 158.60 | CHIX |
09:50:11 | 609 | 158.60 | CHIX |
09:52:15 | 1309 | 158.60 | CHIX |
10:03:16 | 456 | 158.40 | CHIX |
10:03:16 | 853 | 158.40 | CHIX |
10:03:16 | 162 | 158.30 | Aquis |
10:03:16 | 315 | 158.30 | XLON |
10:03:17 | 1149 | 158.30 | CHIX |
10:03:17 | 160 | 158.30 | CHIX |
10:03:17 | 210 | 158.30 | CHIX |
10:03:17 | 267 | 158.30 | XLON |
10:03:30 | 1309 | 158.30 | CHIX |
10:06:37 | 1309 | 158.30 | CHIX |
10:08:29 | 878 | 158.30 | CHIX |
10:08:29 | 365 | 158.30 | CHIX |
10:08:29 | 66 | 158.30 | CHIX |
10:09:58 | 691 | 158.20 | CHIX |
10:22:53 | 284 | 158.20 | CHIX |
10:22:53 | 334 | 158.20 | CHIX |
10:29:31 | 364 | 158.20 | CHIX |
10:29:31 | 201 | 158.20 | CHIX |
10:29:53 | 103 | 158.20 | CHIX |
10:29:53 | 342 | 158.20 | CHIX |
10:35:44 | 299 | 158.20 | CHIX |
10:43:59 | 56 | 158.00 | CHIX |
10:43:59 | 1253 | 158.00 | CHIX |
10:43:59 | 105 | 158.00 | TRQX |
10:43:59 | 105 | 158.00 | CHIX |
10:43:59 | 267 | 158.00 | XLON |
10:43:59 | 186 | 158.00 | XLON |
10:43:59 | 186 | 158.00 | XLON |
10:43:59 | 105 | 158.00 | TRQX |
10:44:02 | 702 | 158.00 | CHIX |
10:44:02 | 162 | 158.00 | CHIX |
10:44:02 | 105 | 158.00 | BATE |
10:44:23 | 295 | 158.00 | CHIX |
10:44:23 | 312 | 158.00 | CHIX |
10:44:23 | 105 | 158.00 | CHIX |
10:44:23 | 105 | 158.00 | BATE |
10:44:23 | 42 | 158.00 | XLON |
10:44:23 | 435 | 158.00 | XLON |
10:44:23 | 477 | 158.00 | XLON |
10:44:23 | 42 | 158.00 | XLON |
10:44:23 | 63 | 158.00 | TRQX |
10:45:00 | 520 | 158.00 | CHIX |
10:45:00 | 120 | 158.00 | CHIX |
10:45:00 | 105 | 158.00 | BATE |
10:45:00 | 42 | 158.00 | TRQX |
10:46:27 | 789 | 158.00 | CHIX |
10:46:27 | 105 | 158.00 | XLON |
10:46:28 | 1132 | 158.00 | CHIX |
10:46:28 | 57 | 158.00 | CHIX |
10:47:32 | 177 | 158.00 | CHIX |
10:47:32 | 105 | 158.00 | Aquis |
10:47:32 | 315 | 158.00 | XLON |
10:53:48 | 1309 | 158.00 | CHIX |
10:55:06 | 1309 | 157.90 | CHIX |
10:55:29 | 707 | 157.80 | CHIX |
10:55:29 | 602 | 157.80 | CHIX |
10:55:29 | 105 | 157.80 | CHIX |
10:55:29 | 105 | 157.80 | BATE |
10:55:29 | 186 | 157.80 | Aquis |
10:55:29 | 105 | 157.80 | XLON |
10:55:29 | 501 | 157.80 | Aquis |
10:55:29 | 501 | 157.80 | XLON |
10:55:29 | 501 | 157.80 | Aquis |
10:59:05 | 456 | 157.80 | CHIX |
10:59:05 | 97 | 157.80 | Aquis |
10:59:05 | 396 | 157.80 | XLON |
10:59:05 | 853 | 157.80 | CHIX |
10:59:11 | 547 | 157.80 | CHIX |
11:01:12 | 762 | 157.80 | CHIX |
11:08:55 | 498 | 157.80 | CHIX |
11:08:55 | 400 | 157.80 | CHIX |
11:08:55 | 411 | 157.80 | CHIX |
11:08:55 | 8 | 157.80 | XLON |
11:08:55 | 501 | 157.80 | XLON |
11:08:56 | 501 | 157.80 | XLON |
11:08:56 | 501 | 157.80 | XLON |
11:08:56 | 501 | 157.80 | Aquis |
11:08:57 | 885 | 157.80 | CHIX |
11:33:23 | 424 | 157.80 | CHIX |
11:51:33 | 1,309 | 157.80 | CHIX |
12:08:13 | 1309 | 158.10 | CHIX |
12:08:13 | 91 | 158.10 | BATE |
12:08:13 | 14 | 158.10 | BATE |
12:08:13 | 83 | 158.10 | CHIX |
12:08:13 | 103 | 158.10 | CHIX |
12:08:13 | 80 | 158.10 | XLON |
12:08:13 | 105 | 158.10 | Aquis |
12:08:13 | 25 | 158.10 | XLON |
12:08:13 | 501 | 158.10 | XLON |
12:08:13 | 42 | 158.10 | XLON |
12:35:08 | 1309 | 158.20 | CHIX |
12:35:35 | 353 | 158.20 | CHIX |
12:35:35 | 956 | 158.20 | CHIX |
12:35:35 | 459 | 158.10 | XLON |
12:36:53 | 400 | 158.10 | CHIX |
12:36:53 | 501 | 158.10 | XLON |
12:36:53 | 909 | 158.10 | CHIX |
12:36:53 | 42 | 158.10 | XLON |
12:36:53 | 42 | 158.10 | XLON |
12:36:53 | 42 | 158.10 | XLON |
12:36:53 | 42 | 158.10 | XLON |
12:36:53 | 42 | 158.10 | XLON |
12:36:53 | 42 | 158.10 | XLON |
12:36:54 | 42 | 158.10 | XLON |
12:38:55 | 28 | 158.10 | XLON |
12:38:55 | 1309 | 158.10 | CHIX |
12:50:48 | 1235 | 158.60 | CHIX |
12:50:48 | 74 | 158.60 | CHIX |
13:13:42 | 119 | 158.70 | CHIX |
13:13:42 | 1190 | 158.70 | CHIX |
13:35:55 | 186 | 158.60 | CHIX |
13:35:55 | 315 | 158.60 | XLON |
13:35:55 | 226 | 158.60 | XLON |
13:35:55 | 42 | 158.60 | XLON |
13:35:55 | 1309 | 158.60 | CHIX |
13:35:55 | 105 | 158.60 | XLON |
13:35:55 | 128 | 158.60 | Aquis |
13:35:55 | 235 | 158.60 | XLON |
13:35:55 | 42 | 158.60 | XLON |
13:37:03 | 105 | 158.60 | Aquis |
13:39:38 | 403 | 158.60 | CHIX |
13:39:38 | 800 | 158.60 | CHIX |
13:39:38 | 106 | 158.60 | CHIX |
13:39:38 | 119 | 158.60 | Aquis |
13:56:37 | 529 | 158.60 | CHIX |
13:56:37 | 400 | 158.60 | CHIX |
13:56:37 | 380 | 158.60 | CHIX |
13:56:37 | 501 | 158.60 | XLON |
13:56:37 | 200 | 158.60 | XLON |
13:56:37 | 200 | 158.60 | XLON |
13:56:37 | 42 | 158.60 | XLON |
14:00:23 | 370 | 158.60 | CHIX |
14:00:23 | 400 | 158.60 | CHIX |
14:00:23 | 341 | 158.60 | CHIX |
14:00:38 | 58 | 158.60 | CHIX |
14:19:16 | 1309 | 159.00 | CHIX |
14:19:16 | 33 | 159.00 | XLON |
14:19:16 | 468 | 159.00 | XLON |
14:20:58 | 501 | 159.00 | XLON |
14:29:43 | 117 | 159.00 | CHIX |
14:29:43 | 315 | 159.00 | XLON |
14:35:06 | 173 | 159.10 | CHIX |
14:35:06 | 105 | 159.10 | BATE |
14:35:06 | 210 | 159.10 | XLON |
14:35:06 | 488 | 159.10 | CHIX |
14:35:06 | 488 | 159.10 | CHIX |
14:35:06 | 42 | 159.10 | XLON |
14:35:06 | 300 | 159.10 | XLON |
14:35:06 | 146 | 159.10 | XLON |
14:35:06 | 488 | 159.10 | CHIX |
14:35:06 | 250 | 159.10 | TRQX |
14:35:06 | 100 | 159.10 | TRQX |
14:35:06 | 800 | 159.00 | CHIX |
14:35:06 | 392 | 159.00 | CHIX |
14:35:38 | 1309 | 159.50 | CHIX |
14:36:22 | 1309 | 159.40 | CHIX |
14:39:28 | 1309 | 159.10 | CHIX |
14:39:28 | 138 | 159.10 | XLON |
14:39:28 | 488 | 159.10 | XLON |
14:39:28 | 92 | 159.10 | CHIX |
14:43:08 | 383 | 159.40 | XLON |
14:43:11 | 1309 | 159.40 | CHIX |
14:43:11 | 105 | 159.40 | XLON |
14:43:11 | 383 | 159.40 | XLON |
14:43:14 | 105 | 159.40 | XLON |
14:43:14 | 499 | 159.40 | CHIX |
14:43:15 | 315 | 159.40 | XLON |
14:43:50 | 810 | 159.40 | CHIX |
14:43:50 | 173 | 159.40 | XLON |
14:44:42 | 383 | 159.40 | XLON |
14:45:00 | 244 | 159.40 | CHIX |
14:45:00 | 454 | 159.40 | CHIX |
14:45:00 | 611 | 159.40 | CHIX |
14:45:00 | 105 | 159.40 | XLON |
14:45:00 | 173 | 159.40 | Aquis |
14:45:00 | 210 | 159.40 | XLON |
14:45:06 | 105 | 159.40 | XLON |
14:48:46 | 315 | 159.40 | XLON |
14:49:07 | 173 | 159.40 | XLON |
14:50:00 | 138 | 159.40 | CHIX |
14:50:00 | 315 | 159.40 | XLON |
14:50:03 | 400 | 159.40 | CHIX |
14:50:03 | 173 | 159.40 | CHIX |
14:50:03 | 400 | 159.40 | CHIX |
14:50:03 | 72 | 159.40 | CHIX |
14:50:03 | 299 | 159.40 | CHIX |
14:50:03 | 105 | 159.40 | Aquis |
14:50:03 | 315 | 159.40 | XLON |
14:50:03 | 68 | 159.40 | CHIX |
14:50:03 | 315 | 159.40 | XLON |
14:50:06 | 173 | 159.40 | XLON |
14:50:06 | 315 | 159.40 | XLON |
14:50:09 | 173 | 159.40 | XLON |
14:50:10 | 315 | 159.40 | XLON |
14:50:13 | 173 | 159.40 | XLON |
14:51:01 | 315 | 159.40 | XLON |
14:52:01 | 400 | 159.40 | CHIX |
14:52:01 | 909 | 159.40 | CHIX |
14:52:01 | 173 | 159.40 | XLON |
14:52:01 | 105 | 159.40 | Aquis |
14:52:01 | 68 | 159.40 | BATE |
14:52:01 | 315 | 159.40 | XLON |
14:52:01 | 105 | 159.40 | Aquis |
14:52:01 | 68 | 159.40 | CHIX |
14:52:01 | 315 | 159.40 | XLON |
14:52:01 | 105 | 159.40 | Aquis |
14:52:01 | 383 | 159.40 | XLON |
14:52:01 | 315 | 159.40 | XLON |
14:52:02 | 1232 | 159.40 | CHIX |
14:52:02 | 77 | 159.40 | CHIX |
14:52:02 | 68 | 159.40 | CHIX |
14:52:02 | 105 | 159.40 | Aquis |
14:52:02 | 105 | 159.40 | Aquis |
14:52:02 | 383 | 159.40 | XLON |
14:52:02 | 68 | 159.40 | BATE |
14:52:02 | 105 | 159.40 | Aquis |
14:52:02 | 315 | 159.40 | XLON |
14:52:02 | 42 | 159.40 | XLON |
14:52:02 | 400 | 159.40 | XLON |
14:52:06 | 1309 | 159.40 | CHIX |
14:52:06 | 46 | 159.40 | XLON |
14:52:06 | 488 | 159.40 | BATE |
14:52:06 | 77 | 159.40 | BATE |
14:52:06 | 153 | 159.40 | BATE |
14:52:06 | 258 | 159.40 | BATE |
14:52:06 | 488 | 159.40 | BATE |
14:52:06 | 488 | 159.40 | BATE |
14:52:06 | 488 | 159.40 | BATE |
14:52:06 | 488 | 159.40 | BATE |
14:52:06 | 488 | 159.40 | BATE |
14:52:06 | 488 | 159.40 | BATE |
14:52:06 | 488 | 159.40 | BATE |
14:52:06 | 42 | 159.40 | XLON |
14:52:06 | 246 | 159.40 | XLON |
14:52:06 | 200 | 159.40 | XLON |
14:52:07 | 171 | 159.40 | CHIX |
14:52:07 | 39 | 159.40 | CHIX |
14:52:07 | 210 | 159.40 | XLON |
14:52:07 | 68 | 159.40 | Aquis |
14:52:07 | 105 | 159.40 | Aquis |
14:52:07 | 383 | 159.40 | XLON |
14:52:07 | 105 | 159.40 | Aquis |
14:52:07 | 383 | 159.40 | XLON |
14:52:07 | 105 | 159.40 | Aquis |
14:52:07 | 383 | 159.40 | XLON |
14:52:07 | 76 | 159.40 | XLON |
14:52:07 | 42 | 159.40 | XLON |
14:52:07 | 370 | 159.40 | XLON |
14:52:07 | 488 | 159.40 | XLON |
14:52:07 | 488 | 159.40 | XLON |
14:52:07 | 488 | 159.40 | XLON |
14:52:07 | 75 | 159.40 | CHIX |
14:52:07 | 162 | 159.40 | XLON |
14:52:07 | 251 | 159.40 | XLON |
14:52:07 | 105 | 159.40 | Aquis |
14:52:07 | 383 | 159.40 | XLON |
14:52:08 | 105 | 159.40 | Aquis |
14:52:08 | 383 | 159.40 | XLON |
14:52:08 | 105 | 159.40 | Aquis |
14:52:08 | 383 | 159.40 | XLON |
14:52:08 | 105 | 159.40 | Aquis |
14:52:08 | 383 | 159.40 | XLON |
14:52:08 | 383 | 159.40 | XLON |
14:52:08 | 73 | 159.40 | Aquis |
14:52:08 | 32 | 159.40 | Aquis |
14:52:08 | 105 | 159.40 | Aquis |
14:52:08 | 383 | 159.40 | XLON |
14:52:08 | 105 | 159.40 | Aquis |
14:52:08 | 383 | 159.40 | XLON |
14:52:08 | 48 | 159.40 | Aquis |
14:52:08 | 383 | 159.40 | XLON |
14:52:08 | 57 | 159.40 | Aquis |
14:52:08 | 383 | 159.40 | XLON |
14:52:08 | 105 | 159.40 | Aquis |
14:52:15 | 1309 | 159.40 | CHIX |
14:52:15 | 383 | 159.40 | XLON |
14:52:18 | 524 | 159.40 | CHIX |
14:52:21 | 785 | 159.40 | CHIX |
14:52:21 | 105 | 159.40 | XLON |
14:52:21 | 488 | 159.40 | XLON |
14:52:21 | 90 | 159.40 | XLON |
14:52:21 | 398 | 159.40 | XLON |
14:52:21 | 32 | 159.40 | XLON |
14:52:21 | 300 | 159.40 | XLON |
14:52:21 | 156 | 159.40 | XLON |
14:52:21 | 383 | 159.40 | XLON |
14:52:45 | 400 | 159.40 | CHIX |
14:52:45 | 909 | 159.40 | CHIX |
14:52:48 | 1309 | 159.40 | CHIX |
14:52:48 | 105 | 159.40 | XLON |
14:52:48 | 488 | 159.40 | CHIX |
14:52:48 | 488 | 159.40 | CHIX |
14:52:48 | 488 | 159.40 | CHIX |
14:52:48 | 488 | 159.40 | CHIX |
14:52:48 | 488 | 159.40 | CHIX |
14:52:48 | 488 | 159.40 | CHIX |
14:52:48 | 376 | 159.40 | CHIX |
14:52:48 | 112 | 159.40 | CHIX |
14:52:48 | 368 | 159.40 | CHIX |
14:52:58 | 845 | 159.40 | CHIX |
14:52:58 | 146 | 159.40 | CHIX |
14:52:58 | 120 | 159.40 | XLON |
14:52:58 | 318 | 159.40 | CHIX |
14:53:03 | 1,309 | 159.40 | CHIX |
14:53:03 | 105 | 159.40 | CHIX |
14:53:03 | 105 | 159.40 | BATE |
14:53:03 | 173 | 159.40 | XLON |
14:53:37 | 211 | 159.40 | CHIX |
14:53:38 | 1098 | 159.40 | CHIX |
14:53:38 | 105 | 159.40 | XLON |
14:53:38 | 383 | 159.40 | XLON |
14:53:42 | 1309 | 159.40 | CHIX |
14:53:42 | 105 | 159.40 | XLON |
14:53:42 | 488 | 159.40 | CHIX |
14:53:42 | 488 | 159.40 | CHIX |
14:53:43 | 488 | 159.40 | XLON |
14:53:43 | 488 | 159.40 | CHIX |
14:53:43 | 488 | 159.40 | XLON |
14:53:43 | 488 | 159.40 | CHIX |
14:54:07 | 1,309 | 159.40 | CHIX |
14:54:08 | 1,309 | 159.30 | CHIX |
14:54:51 | 1227 | 159.10 | CHIX |
14:54:51 | 82 | 159.10 | CHIX |
14:56:09 | 1,309 | 159.00 | CHIX |
14:56:38 | 1309 | 158.90 | CHIX |
14:56:43 | 1309 | 158.80 | CHIX |
14:56:45 | 1309 | 158.70 | CHIX |
14:57:24 | 1309 | 158.50 | CHIX |
14:57:25 | 266 | 158.40 | TRQX |
14:57:25 | 685 | 158.40 | XLON |
14:59:27 | 1309 | 158.70 | CHIX |
15:01:35 | 800 | 158.50 | CHIX |
15:01:35 | 509 | 158.50 | CHIX |
15:10:43 | 1309 | 158.80 | CHIX |
15:11:32 | 342 | 158.80 | CHIX |
15:11:32 | 967 | 158.80 | CHIX |
15:18:02 | 71 | 159.00 | XLON |
15:18:44 | 69 | 159.00 | CHIX |
15:18:44 | 1,240 | 159.00 | CHIX |
15:18:44 | 105 | 159.00 | BATE |
15:18:44 | 105 | 159.00 | CHIX |
15:18:44 | 105 | 159.00 | TRQX |
15:18:44 | 509 | 159.00 | XLON |
15:21:29 | 239 | 159.00 | CHIX |
15:21:29 | 295 | 159.00 | CHIX |
15:21:30 | 775 | 159.00 | CHIX |
15:22:17 | 648 | 159.00 | CHIX |
15:25:17 | 661 | 159.00 | CHIX |
15:25:17 | 105 | 159.00 | XLON |
15:27:56 | 320 | 159.00 | XLON |
15:29:08 | 1309 | 159.00 | CHIX |
15:29:08 | 105 | 159.00 | BATE |
15:29:08 | 105 | 159.00 | CHIX |
15:29:08 | 160 | 159.00 | TRQX |
15:29:08 | 310 | 159.00 | XLON |
15:29:08 | 823 | 159.00 | XLON |
15:30:51 | 223 | 159.00 | CHIX |
15:30:51 | 400 | 159.00 | CHIX |
15:30:51 | 400 | 159.00 | CHIX |
15:30:51 | 177 | 159.00 | XLON |
15:30:51 | 286 | 159.00 | CHIX |
15:30:51 | 105 | 159.00 | BATE |
15:36:01 | 1,309 | 159.20 | CHIX |
15:36:06 | 1,309 | 159.10 | CHIX |
15:36:06 | 72 | 159.00 | CHIX |
15:36:06 | 265 | 159.00 | BATE |
15:36:06 | 33 | 159.00 | CHIX |
15:36:06 | 420 | 159.00 | XLON |
15:36:06 | 105 | 159.00 | TRQX |
15:36:06 | 105 | 159.00 | BATE |
15:36:06 | 105 | 159.00 | CHIX |
15:36:06 | 685 | 159.00 | XLON |
15:36:06 | 105 | 159.00 | Aquis |
15:36:06 | 1309 | 159.00 | CHIX |
15:36:06 | 105 | 159.00 | BATE |
15:36:06 | 105 | 159.00 | CHIX |
15:36:06 | 105 | 159.00 | TRQX |
15:36:06 | 105 | 159.00 | BATE |
15:36:06 | 105 | 159.00 | TRQX |
15:36:06 | 105 | 159.00 | CHIX |
15:36:06 | 265 | 159.00 | XLON |
15:36:07 | 105 | 159.00 | Aquis |
15:36:07 | 370 | 159.00 | Aquis |
15:36:07 | 630 | 159.00 | XLON |
15:36:07 | 105 | 159.00 | BATE |
15:36:07 | 160 | 159.00 | CHIX |
15:36:07 | 115 | 159.00 | XLON |
15:36:07 | 515 | 159.00 | XLON |
15:36:07 | 105 | 159.00 | Aquis |
15:36:07 | 105 | 159.00 | TRQX |
15:36:07 | 105 | 159.00 | BATE |
15:36:07 | 105 | 159.00 | CHIX |
15:36:07 | 115 | 159.00 | XLON |
15:36:07 | 465 | 159.00 | XLON |
15:36:07 | 105 | 159.00 | Aquis |
15:36:07 | 105 | 159.00 | CHIX |
15:36:07 | 291 | 159.00 | XLON |
15:36:07 | 339 | 159.00 | XLON |
15:36:07 | 265 | 159.00 | Aquis |
15:36:07 | 105 | 159.00 | TRQX |
15:36:07 | 115 | 159.00 | BATE |
15:36:07 | 105 | 159.00 | CHIX |
15:36:07 | 45 | 159.00 | BATE |
15:36:07 | 525 | 159.00 | XLON |
15:36:07 | 105 | 159.00 | Aquis |
15:36:07 | 105 | 159.00 | TRQX |
15:36:07 | 160 | 159.00 | BATE |
15:36:07 | 105 | 159.00 | CHIX |
15:36:07 | 115 | 159.00 | XLON |
15:36:07 | 410 | 159.00 | XLON |
15:36:07 | 105 | 159.00 | Aquis |
15:36:07 | 105 | 159.00 | TRQX |
15:36:07 | 105 | 159.00 | BATE |
15:36:07 | 105 | 159.00 | CHIX |
15:36:07 | 115 | 159.00 | XLON |
15:36:07 | 465 | 159.00 | XLON |
15:36:07 | 105 | 159.00 | Aquis |
15:36:07 | 193 | 159.00 | TRQX |
15:36:07 | 64 | 159.00 | XLON |
15:36:07 | 285 | 159.00 | CHIX |
15:36:07 | 346 | 159.00 | XLON |
15:36:07 | 30 | 159.00 | CHIX |
15:36:07 | 82 | 159.00 | XLON |
15:36:08 | 11 | 159.00 | Aquis |
15:36:08 | 160 | 159.00 | TRQX |
15:36:08 | 105 | 159.00 | CHIX |
15:36:08 | 105 | 159.00 | BATE |
15:36:08 | 525 | 159.00 | XLON |
15:36:08 | 94 | 159.00 | Aquis |
15:36:08 | 231 | 159.00 | XLON |
15:36:08 | 105 | 159.00 | CHIX |
15:36:08 | 454 | 159.00 | XLON |
15:36:08 | 210 | 159.00 | Aquis |
15:36:08 | 685 | 159.00 | XLON |
15:36:08 | 210 | 159.00 | Aquis |
15:36:08 | 21 | 159.00 | CHIX |
15:36:08 | 84 | 159.00 | CHIX |
15:36:08 | 105 | 159.00 | TRQX |
15:36:08 | 38 | 159.00 | CHIX |
15:36:08 | 105 | 159.00 | BATE |
15:36:08 | 580 | 159.00 | XLON |
15:36:08 | 105 | 159.00 | Aquis |
15:36:08 | 67 | 159.00 | CHIX |
15:36:08 | 146 | 159.00 | CHIX |
15:36:08 | 46 | 159.00 | CHIX |
15:36:08 | 123 | 159.00 | CHIX |
15:36:08 | 346 | 159.00 | XLON |
15:36:08 | 339 | 159.00 | XLON |
15:36:08 | 160 | 159.00 | CHIX |
15:36:08 | 105 | 159.00 | BATE |
15:36:08 | 630 | 159.00 | XLON |
15:36:08 | 105 | 159.00 | Aquis |
15:36:08 | 105 | 159.00 | TRQX |
15:36:09 | 100 | 159.00 | Aquis |
15:36:09 | 105 | 159.00 | CHIX |
15:36:09 | 630 | 159.00 | XLON |
15:36:09 | 60 | 159.00 | Aquis |
15:36:09 | 105 | 159.00 | TRQX |
15:36:09 | 105 | 159.00 | BATE |
15:37:11 | 1309 | 159.00 | CHIX |
15:37:11 | 105 | 159.00 | CHIX |
15:37:11 | 160 | 159.00 | TRQX |
15:37:11 | 420 | 159.00 | XLON |
15:37:11 | 105 | 159.00 | Aquis |
15:37:12 | 630 | 159.00 | XLON |
15:37:12 | 370 | 159.00 | CHIX |
15:37:13 | 50 | 159.00 | Aquis |
15:37:13 | 105 | 159.00 | TRQX |
15:37:13 | 160 | 159.00 | CHIX |
15:37:13 | 623 | 159.00 | XLON |
15:37:13 | 7 | 159.00 | XLON |
15:37:13 | 55 | 159.00 | Aquis |
15:37:13 | 105 | 159.00 | TRQX |
15:37:13 | 105 | 159.00 | BATE |
15:37:13 | 88 | 159.00 | CHIX |
15:37:13 | 525 | 159.00 | XLON |
15:37:13 | 105 | 159.00 | Aquis |
15:37:13 | 72 | 159.00 | CHIX |
15:37:13 | 105 | 159.00 | TRQX |
15:37:13 | 105 | 159.00 | BATE |
15:37:14 | 79 | 159.00 | Aquis |
15:37:14 | 71 | 159.00 | CHIX |
15:37:14 | 160 | 159.00 | CHIX |
15:37:14 | 525 | 159.00 | XLON |
15:37:14 | 26 | 159.00 | Aquis |
15:37:14 | 82 | 159.00 | CHIX |
15:37:14 | 630 | 159.00 | XLON |
15:37:14 | 82 | 159.00 | CHIX |
15:37:14 | 782 | 159.00 | CHIX |
15:37:14 | 292 | 159.00 | CHIX |
15:37:14 | 370 | 159.00 | CHIX |
15:37:14 | 735 | 159.00 | XLON |
15:37:14 | 160 | 159.00 | Aquis |
15:37:14 | 16 | 159.00 | CHIX |
15:37:15 | 89 | 159.00 | CHIX |
15:37:15 | 735 | 159.00 | XLON |
15:37:15 | 160 | 159.00 | Aquis |
15:37:15 | 105 | 159.00 | CHIX |
15:37:15 | 160 | 159.00 | CHIX |
15:37:15 | 735 | 159.00 | XLON |
15:37:15 | 105 | 159.00 | Aquis |
15:37:15 | 630 | 159.00 | XLON |
15:37:15 | 100 | 159.00 | CHIX |
15:37:15 | 270 | 159.00 | CHIX |
15:37:16 | 27 | 159.00 | Aquis |
15:37:16 | 105 | 159.00 | CHIX |
15:37:16 | 735 | 159.00 | XLON |
15:37:16 | 133 | 159.00 | Aquis |
15:37:16 | 140 | 159.00 | Aquis |
15:37:16 | 105 | 159.00 | CHIX |
15:37:16 | 735 | 159.00 | XLON |
15:37:16 | 20 | 159.00 | Aquis |
15:37:16 | 735 | 159.00 | XLON |
15:37:16 | 86 | 159.00 | Aquis |
15:37:16 | 105 | 159.00 | CHIX |
15:37:16 | 74 | 159.00 | Aquis |
15:37:16 | 17 | 159.00 | Aquis |
15:37:16 | 105 | 159.00 | CHIX |
15:37:16 | 735 | 159.00 | XLON |
15:37:16 | 143 | 159.00 | Aquis |
15:37:17 | 98 | 159.00 | Aquis |
15:37:17 | 105 | 159.00 | CHIX |
15:37:17 | 735 | 159.00 | XLON |
15:37:17 | 62 | 159.00 | Aquis |
15:37:17 | 324 | 159.00 | XLON |
15:37:17 | 90 | 159.00 | Aquis |
15:37:17 | 105 | 159.00 | CHIX |
15:37:17 | 411 | 159.00 | XLON |
15:37:17 | 70 | 159.00 | Aquis |
15:37:17 | 157 | 159.00 | Aquis |
15:37:17 | 105 | 159.00 | CHIX |
15:37:17 | 735 | 159.00 | XLON |
15:37:17 | 3 | 159.00 | Aquis |
15:37:17 | 84 | 159.00 | Aquis |
15:37:17 | 105 | 159.00 | CHIX |
15:37:17 | 735 | 159.00 | XLON |
15:37:17 | 76 | 159.00 | Aquis |
15:37:17 | 183 | 159.00 | XLON |
15:37:17 | 91 | 159.00 | Aquis |
15:37:17 | 105 | 159.00 | CHIX |
15:37:17 | 552 | 159.00 | XLON |
15:37:17 | 69 | 159.00 | Aquis |
15:37:17 | 72 | 159.00 | Aquis |
15:37:17 | 184 | 159.00 | XLON |
15:38:55 | 1309 | 159.00 | CHIX |
15:38:55 | 105 | 159.00 | CHIX |
15:38:55 | 551 | 159.00 | XLON |
15:38:55 | 88 | 159.00 | Aquis |
15:38:55 | 871 | 159.00 | CHIX |
15:38:55 | 105 | 159.00 | TRQX |
15:38:55 | 105 | 159.00 | BATE |
15:38:55 | 105 | 159.00 | CHIX |
15:38:55 | 82 | 159.00 | XLON |
15:38:55 | 498 | 159.00 | XLON |
15:39:01 | 438 | 159.00 | CHIX |
15:39:34 | 213 | 159.00 | CHIX |
15:51:54 | 188 | 159.30 | CHIX |
15:57:15 | 1309 | 159.80 | CHIX |
16:01:09 | 137 | 160.00 | BATE |
16:01:09 | 105 | 160.00 | CHIX |
16:01:09 | 110 | 160.00 | BATE |
16:01:09 | 525 | 160.00 | XLON |
16:05:23 | 210 | 160.00 | TRQX |
16:05:23 | 667 | 160.00 | XLON |
16:05:23 | 142 | 160.00 | CHIX |
16:05:23 | 105 | 160.00 | BATE |
16:05:23 | 105 | 160.00 | TRQX |
16:05:23 | 420 | 160.00 | XLON |
16:05:35 | 5 | 160.00 | XLON |
16:13:52 | 105 | 160.10 | CHIX |
16:14:52 | 283 | 160.10 | XLON |
16:14:58 | 24 | 160.10 | CHIX |
16:14:58 | 118 | 160.10 | CHIX |
16:14:58 | 105 | 160.10 | BATE |
16:14:58 | 137 | 160.10 | XLON |
16:15:14 | 105 | 160.10 | XLON |
16:19:14 | 238 | 160.30 | CHIX |
16:19:14 | 1071 | 160.30 | CHIX |
16:20:07 | 332 | 160.30 | CHIX |
16:20:07 | 977 | 160.30 | CHIX |
16:20:09 | 305 | 160.20 | CHIX |
16:21:54 | 300 | 160.20 | CHIX |
16:28:25 | 214 | 160.40 | CHIX |
16:28:25 | 1095 | 160.40 | CHIX |
