Last checked at 19 Oct 2023 07:00
FirstGroup Plc - Transaction in Own SharesFirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, October 19
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 | 18 October 2023 |
Number of ordinary shares purchased | 414,000 |
Weighted average price paid (p) | 150.87 |
Highest price paid (p) | 153.40 |
Lowest price paid (p) | 149.90 |
Following the above purchase, FirstGroup holds 84,709,379 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 665,985,636. 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 18 October 2023 is 665,985,636. 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 | 150.63 | 238,933 |
BATE | 151.22 | 67,039 |
CHIX | 151.24 | 58,313 |
TRQX | 151.15 | 49,715 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Platform |
8:00:31 | 79 | 153.20 | BATE |
8:00:36 | 124 | 152.50 | XLON |
8:00:36 | 52 | 152.50 | XLON |
8:00:36 | 52 | 152.50 | TRQX |
8:00:36 | 62 | 153.40 | XLON |
8:00:37 | 116 | 153.40 | XLON |
8:08:09 | 132 | 152.70 | BATE |
8:08:09 | 238 | 152.70 | CHIX |
8:08:09 | 132 | 152.70 | XLON |
8:08:09 | 25 | 152.70 | TRQX |
8:10:00 | 283 | 152.50 | XLON |
8:13:27 | 77 | 152.60 | CHIX |
8:13:27 | 468 | 152.80 | XLON |
8:13:28 | 78 | 152.80 | CHIX |
8:13:28 | 1,414 | 152.80 | CHIX |
8:13:28 | 1 | 152.80 | CHIX |
8:13:28 | 76 | 152.80 | CHIX |
8:13:28 | 1,723 | 152.90 | CHIX |
8:24:15 | 391 | 151.90 | BATE |
8:24:15 | 390 | 151.90 | XLON |
8:24:15 | 390 | 151.90 | CHIX |
8:24:15 | 390 | 151.90 | TRQX |
8:52:39 | 116 | 152.30 | BATE |
9:29:01 | 60 | 152.50 | XLON |
9:29:01 | 694 | 152.50 | XLON |
9:30:14 | 329 | 152.60 | CHIX |
9:30:14 | 337 | 152.80 | XLON |
9:30:14 | 77 | 153.00 | XLON |
9:30:14 | 339 | 153.00 | XLON |
9:32:51 | 94 | 152.50 | BATE |
10:05:08 | 76 | 152.80 | CHIX |
10:05:08 | 593 | 152.80 | TRQX |
10:05:08 | 600 | 152.80 | CHIX |
10:05:08 | 83 | 152.80 | TRQX |
10:05:08 | 591 | 152.80 | XLON |
10:05:08 | 85 | 152.80 | XLON |
10:05:08 | 415 | 152.80 | CHIX |
10:05:15 | 679 | 152.70 | XLON |
10:05:15 | 680 | 152.70 | BATE |
10:22:37 | 450 | 152.50 | BATE |
10:22:37 | 2135 | 152.50 | BATE |
10:22:37 | 450 | 152.50 | CHIX |
10:22:37 | 600 | 152.50 | BATE |
10:22:37 | 449 | 152.50 | TRQX |
10:22:37 | 564 | 152.50 | XLON |
10:22:37 | 564 | 152.50 | TRQX |
10:22:38 | 1038 | 152.60 | BATE |
10:22:38 | 76 | 152.60 | BATE |
10:22:40 | 414 | 152.30 | XLON |
10:22:40 | 262 | 152.30 | XLON |
10:22:40 | 676 | 152.30 | BATE |
10:22:40 | 964 | 152.30 | CHIX |
10:22:40 | 676 | 152.30 | TRQX |
10:36:49 | 768 | 152.65 | BATE |
11:01:25 | 97 | 152.50 | CHIX |
11:01:25 | 354 | 152.50 | CHIX |
11:01:25 | 450 | 152.50 | TRQX |
11:01:25 | 451 | 152.50 | BATE |
11:01:25 | 224 | 152.30 | XLON |
11:01:25 | 1,026 | 152.40 | BATE |
11:01:25 | 526 | 152.60 | XLON |
11:01:25 | 70 | 152.70 | BATE |
11:01:25 | 456 | 152.70 | BATE |
11:01:26 | 699 | 152.70 | CHIX |
11:01:26 | 1 | 152.70 | CHIX |
11:01:26 | 367 | 152.50 | XLON |
11:01:26 | 507 | 152.50 | BATE |
11:01:26 | 140 | 152.50 | XLON |
11:01:26 | 507 | 152.50 | CHIX |
11:01:26 | 507 | 152.50 | TRQX |
11:02:40 | 507 | 152.50 | CHIX |
11:02:40 | 101 | 152.50 | XLON |
11:02:40 | 406 | 152.50 | XLON |
11:02:40 | 507 | 152.50 | BATE |
11:02:40 | 507 | 152.50 | TRQX |
11:04:58 | 507 | 152.40 | CHIX |
11:04:58 | 507 | 152.40 | TRQX |
11:04:58 | 507 | 152.40 | XLON |
11:04:58 | 507 | 152.40 | BATE |
11:12:45 | 228 | 152.30 | BATE |
11:12:45 | 507 | 152.30 | XLON |
11:12:45 | 279 | 152.30 | BATE |
11:12:45 | 507 | 152.30 | CHIX |
11:12:45 | 507 | 152.30 | TRQX |
11:26:56 | 87 | 152.00 | CHIX |
11:26:56 | 75 | 152.00 | TRQX |
11:26:56 | 374 | 152.00 | BATE |
11:26:56 | 420 | 152.00 | CHIX |
11:26:56 | 432 | 152.00 | TRQX |
11:26:56 | 133 | 152.00 | BATE |
11:26:56 | 507 | 152.00 | XLON |
11:37:10 | 1,072 | 151.70 | XLON |
11:43:47 | 319 | 151.80 | BATE |
11:43:47 | 56 | 151.80 | TRQX |
11:43:47 | 185 | 151.80 | XLON |
11:43:47 | 319 | 151.80 | CHIX |
11:43:47 | 262 | 151.80 | TRQX |
11:43:47 | 887 | 151.80 | XLON |
11:43:47 | 826 | 151.70 | XLON |
11:43:47 | 61 | 151.70 | XLON |
11:50:06 | 507 | 151.60 | BATE |
11:50:06 | 276 | 151.60 | CHIX |
11:50:06 | 176 | 151.60 | TRQX |
11:50:06 | 415 | 151.60 | XLON |
11:50:06 | 231 | 151.60 | CHIX |
11:50:06 | 331 | 151.60 | TRQX |
11:50:06 | 92 | 151.60 | XLON |
11:50:22 | 217 | 151.50 | BATE |
11:50:22 | 343 | 151.50 | XLON |
11:50:22 | 190 | 151.50 | CHIX |
11:50:22 | 226 | 151.50 | TRQX |
11:50:22 | 103 | 151.50 | BATE |
11:50:22 | 726 | 151.50 | XLON |
11:50:22 | 93 | 151.50 | TRQX |
11:50:22 | 130 | 151.50 | CHIX |
12:54:53 | 402 | 152.60 | CHIX |
12:54:53 | 195 | 152.60 | CHIX |
12:56:02 | 19 | 152.50 | XLON |
12:56:02 | 930 | 152.50 | XLON |
12:56:02 | 359 | 152.50 | TRQX |
12:56:02 | 360 | 152.50 | CHIX |
12:56:02 | 1,295 | 152.60 | TRQX |
12:57:28 | 207 | 152.40 | CHIX |
12:57:28 | 300 | 152.40 | CHIX |
12:57:28 | 507 | 152.40 | BATE |
12:57:28 | 246 | 152.40 | TRQX |
12:57:28 | 507 | 152.40 | XLON |
12:57:28 | 261 | 152.40 | TRQX |
12:57:40 | 507 | 152.30 | XLON |
12:57:40 | 507 | 152.30 | TRQX |
12:57:40 | 507 | 152.30 | BATE |
12:57:40 | 507 | 152.30 | CHIX |
13:16:53 | 26 | 152.20 | CHIX |
13:16:53 | 1 | 152.20 | BATE |
13:16:53 | 3 | 152.20 | CHIX |
13:16:53 | 441 | 152.20 | CHIX |
13:16:53 | 150 | 152.20 | BATE |
13:16:53 | 37 | 152.20 | CHIX |
13:16:53 | 236 | 152.20 | BATE |
13:16:53 | 207 | 152.20 | TRQX |
13:16:53 | 120 | 152.20 | BATE |
13:16:53 | 1 | 152.20 | TRQX |
13:16:53 | 120 | 152.20 | TRQX |
13:16:53 | 507 | 152.20 | XLON |
13:16:53 | 150 | 152.20 | TRQX |
13:16:53 | 29 | 152.20 | TRQX |
13:16:53 | 844 | 152.20 | XLON |
13:16:58 | 507 | 152.10 | CHIX |
13:16:58 | 507 | 152.10 | BATE |
13:16:58 | 353 | 152.10 | TRQX |
13:16:58 | 507 | 152.10 | XLON |
13:16:58 | 36 | 152.10 | TRQX |
13:43:24 | 447 | 152.10 | CHIX |
13:49:51 | 25 | 152.10 | BATE |
13:49:51 | 500 | 152.10 | BATE |
13:49:51 | 78 | 152.10 | CHIX |
13:49:51 | 106 | 152.10 | TRQX |
13:49:51 | 260 | 152.10 | XLON |
13:49:51 | 600 | 152.10 | XLON |
13:49:51 | 12 | 152.10 | TRQX |
13:49:51 | 806 | 152.00 | CHIX |
13:50:01 | 309 | 151.90 | CHIX |
13:50:01 | 839 | 151.90 | XLON |
13:50:01 | 220 | 151.90 | XLON |
13:50:01 | 14 | 151.90 | CHIX |
13:50:01 | 323 | 151.90 | TRQX |
13:50:01 | 323 | 151.90 | BATE |
13:51:18 | 507 | 151.80 | BATE |
13:51:18 | 375 | 151.80 | XLON |
13:51:18 | 507 | 151.80 | TRQX |
13:51:18 | 507 | 151.80 | CHIX |
13:51:18 | 132 | 151.80 | XLON |
13:51:18 | 507 | 151.70 | CHIX |
13:51:18 | 146 | 151.70 | TRQX |
13:51:18 | 507 | 151.70 | XLON |
13:51:18 | 361 | 151.70 | TRQX |
13:51:18 | 507 | 151.70 | BATE |
13:56:17 | 507 | 151.70 | BATE |
13:56:17 | 507 | 151.70 | CHIX |
13:56:17 | 507 | 151.70 | TRQX |
13:56:17 | 507 | 151.70 | XLON |
13:56:22 | 507 | 151.60 | CHIX |
13:56:22 | 507 | 151.60 | TRQX |
13:56:22 | 507 | 151.60 | BATE |
13:56:22 | 507 | 151.60 | XLON |
13:58:51 | 14 | 151.50 | BATE |
13:58:51 | 14 | 151.50 | TRQX |
13:58:51 | 493 | 151.50 | BATE |
13:58:51 | 493 | 151.50 | TRQX |
13:58:51 | 507 | 151.50 | CHIX |
13:58:51 | 507 | 151.50 | XLON |
14:02:04 | 107 | 151.40 | CHIX |
14:33:14 | 507 | 151.40 | TRQX |
14:33:14 | 507 | 151.40 | XLON |
14:33:14 | 507 | 151.40 | BATE |
14:33:14 | 400 | 151.40 | CHIX |
14:33:14 | 799 | 151.35 | TRQX |
14:33:14 | 847 | 151.35 | BATE |
14:33:14 | 865 | 151.35 | CHIX |
14:33:14 | 112 | 151.20 | CHIX |
14:33:14 | 88 | 151.20 | BATE |
14:33:14 | 395 | 151.20 | CHIX |
14:33:14 | 419 | 151.20 | BATE |
14:33:14 | 507 | 151.20 | TRQX |
14:33:14 | 507 | 151.20 | XLON |
14:33:34 | 507 | 151.00 | CHIX |
14:33:34 | 507 | 151.00 | XLON |
14:33:34 | 507 | 151.00 | TRQX |
14:34:13 | 507 | 151.00 | XLON |
14:34:13 | 50 | 151.00 | TRQX |
14:34:13 | 507 | 151.00 | BATE |
14:34:13 | 457 | 151.00 | TRQX |
14:34:24 | 964 | 151.00 | CHIX |
14:34:24 | 355 | 151.00 | BATE |
14:34:24 | 21 | 151.00 | TRQX |
14:34:24 | 333 | 151.00 | TRQX |
14:34:24 | 355 | 151.00 | XLON |
14:34:24 | 1,931 | 151.05 | TRQX |
14:35:17 | 507 | 150.90 | CHIX |
14:35:44 | 507 | 150.90 | BATE |
14:35:44 | 507 | 150.90 | TRQX |
14:35:44 | 507 | 150.90 | XLON |
14:35:46 | 10 | 151.00 | XLON |
14:35:46 | 544 | 151.00 | XLON |
14:35:46 | 460 | 151.00 | XLON |
14:35:48 | 338 | 151.00 | TRQX |
14:36:44 | 759 | 151.10 | BATE |
14:37:52 | 1014 | 150.90 | XLON |
14:37:52 | 293 | 151.10 | CHIX |
14:37:52 | 77 | 151.10 | CHIX |
14:37:52 | 131 | 151.30 | XLON |
14:37:52 | 545 | 151.30 | XLON |
14:37:52 | 45 | 151.40 | CHIX |
14:37:52 | 293 | 151.40 | CHIX |
14:37:52 | 351 | 151.40 | XLON |
14:37:52 | 245 | 151.40 | XLON |
14:37:52 | 39 | 151.10 | CHIX |
14:37:53 | 404 | 151.40 | CHIX |
14:37:53 | 76 | 151.40 | CHIX |
14:37:56 | 507 | 151.10 | XLON |
14:38:04 | 338 | 151.10 | BATE |
14:38:04 | 507 | 151.10 | CHIX |
14:38:04 | 676 | 151.10 | TRQX |
14:38:05 | 839 | 151.20 | XLON |
14:38:05 | 486 | 151.20 | XLON |
14:38:05 | 544 | 151.20 | XLON |
14:40:32 | 526 | 151.20 | BATE |
14:43:03 | 282 | 151.00 | CHIX |
14:43:03 | 1,111 | 151.15 | TRQX |
14:48:00 | 1,060 | 151.00 | TRQX |
14:48:00 | 1,111 | 151.00 | CHIX |
14:48:00 | 282 | 151.00 | BATE |
14:48:00 | 123 | 151.00 | TRQX |
14:48:00 | 281 | 151.00 | XLON |
14:48:00 | 1,011 | 151.00 | CHIX |
14:52:55 | 1,268 | 150.90 | CHIX |
14:52:55 | 74 | 150.90 | CHIX |
14:52:55 | 678 | 150.90 | TRQX |
14:52:55 | 676 | 150.70 | XLON |
14:52:55 | 676 | 150.70 | BATE |
14:52:55 | 676 | 150.70 | CHIX |
14:53:45 | 676 | 150.90 | XLON |
14:53:45 | 676 | 150.90 | CHIX |
14:53:45 | 676 | 150.90 | TRQX |
14:53:45 | 835 | 151.00 | BATE |
14:53:45 | 131 | 151.10 | XLON |
14:53:45 | 545 | 151.10 | XLON |
14:56:45 | 676 | 150.90 | CHIX |
14:56:45 | 696 | 150.95 | BATE |
14:56:46 | 1504 | 151.00 | BATE |
14:56:46 | 2099 | 151.00 | BATE |
14:56:46 | 51 | 151.00 | BATE |
14:56:46 | 227 | 151.00 | BATE |
14:56:46 | 449 | 151.00 | BATE |
14:56:46 | 424 | 151.00 | XLON |
14:56:46 | 690 | 151.10 | TRQX |
14:56:46 | 538 | 151.10 | TRQX |
14:56:46 | 451 | 151.20 | XLON |
14:56:46 | 506 | 151.10 | BATE |
14:56:46 | 58 | 151.10 | BATE |
14:56:47 | 168 | 151.00 | XLON |
14:56:47 | 395 | 151.00 | XLON |
14:56:47 | 949 | 151.00 | TRQX |
14:56:47 | 59 | 151.00 | CHIX |
14:59:23 | 450 | 151.00 | CHIX |
14:59:23 | 241 | 151.00 | BATE |
14:59:23 | 57 | 151.00 | CHIX |
14:59:23 | 266 | 151.00 | BATE |
14:59:23 | 507 | 151.00 | XLON |
14:59:23 | 507 | 151.00 | TRQX |
14:59:23 | 274 | 151.00 | BATE |
15:00:50 | 189 | 150.90 | CHIX |
15:01:23 | 426 | 150.90 | BATE |
15:01:23 | 81 | 150.90 | BATE |
15:01:23 | 318 | 150.90 | CHIX |
15:01:23 | 507 | 150.90 | XLON |
15:01:23 | 507 | 150.90 | TRQX |
15:05:54 | 507 | 150.80 | XLON |
15:05:54 | 507 | 150.80 | CHIX |
15:05:54 | 507 | 150.80 | TRQX |
15:06:27 | 12 | 150.80 | CHIX |
15:07:00 | 664 | 150.80 | CHIX |
15:07:00 | 343 | 150.80 | XLON |
15:07:00 | 676 | 151.00 | TRQX |
15:07:00 | 692 | 151.10 | BATE |
15:07:00 | 268 | 151.10 | BATE |
15:11:02 | 333 | 150.80 | XLON |
15:11:02 | 509 | 150.80 | CHIX |
15:11:02 | 510 | 150.80 | BATE |
15:13:38 | 844 | 151.10 | XLON |
15:13:38 | 245 | 151.10 | XLON |
15:13:39 | 1,035 | 151.20 | BATE |
15:13:43 | 180 | 151.30 | XLON |
15:13:43 | 489 | 151.30 | XLON |
15:18:22 | 510 | 151.20 | BATE |
15:18:22 | 509 | 151.20 | CHIX |
15:18:22 | 505 | 151.20 | XLON |
15:18:22 | 504 | 151.20 | TRQX |
15:19:06 | 640 | 150.90 | TRQX |
15:19:06 | 676 | 150.90 | CHIX |
15:19:06 | 3,188 | 151.20 | BATE |
15:19:06 | 830 | 151.20 | BATE |
15:19:06 | 76 | 151.20 | BATE |
15:19:12 | 607 | 151.20 | CHIX |
15:19:12 | 91 | 151.20 | XLON |
15:19:12 | 42 | 151.30 | XLON |
15:19:12 | 543 | 151.30 | XLON |
15:20:37 | 879 | 151.00 | XLON |
15:20:37 | 658 | 151.00 | CHIX |
15:20:37 | 658 | 151.00 | BATE |
15:20:37 | 1,033 | 151.05 | CHIX |
15:20:38 | 49 | 151.10 | BATE |
15:20:38 | 239 | 151.30 | BATE |
15:20:38 | 268 | 151.30 | BATE |
15:22:10 | 401 | 151.10 | TRQX |
15:22:10 | 507 | 151.10 | CHIX |
15:22:24 | 908 | 151.10 | BATE |
15:22:24 | 507 | 151.10 | XLON |
15:22:24 | 1,108 | 151.10 | BATE |
15:22:24 | 106 | 151.10 | TRQX |
15:22:28 | 785 | 151.15 | BATE |
15:22:28 | 857 | 151.15 | CHIX |
15:22:28 | 740 | 151.15 | BATE |
15:22:28 | 949 | 151.30 | BATE |
15:23:05 | 1,006 | 151.15 | TRQX |
15:26:03 | 374 | 151.00 | CHIX |
15:26:03 | 908 | 151.00 | BATE |
15:26:03 | 373 | 151.00 | XLON |
15:26:03 | 373 | 151.00 | TRQX |
15:26:03 | 1,114 | 151.05 | BATE |
15:26:06 | 507 | 150.90 | XLON |
15:27:53 | 507 | 150.90 | CHIX |
15:29:24 | 507 | 150.90 | CHIX |
15:29:24 | 507 | 150.90 | BATE |
15:29:24 | 507 | 150.90 | TRQX |
15:29:24 | 507 | 150.90 | XLON |
15:29:24 | 507 | 150.80 | TRQX |
15:29:24 | 507 | 150.80 | XLON |
15:29:54 | 469 | 150.70 | CHIX |
15:29:54 | 507 | 150.70 | XLON |
15:29:54 | 507 | 150.70 | TRQX |
15:29:54 | 38 | 150.70 | CHIX |
15:29:54 | 507 | 150.70 | BATE |
15:30:19 | 507 | 150.30 | BATE |
15:30:19 | 507 | 150.30 | CHIX |
15:30:24 | 507 | 150.40 | CHIX |
15:30:24 | 507 | 150.40 | BATE |
15:30:59 | 507 | 150.40 | CHIX |
15:34:56 | 22 | 150.40 | TRQX |
15:34:56 | 50 | 150.40 | TRQX |
15:34:56 | 507 | 150.40 | BATE |
15:34:56 | 218 | 150.40 | TRQX |
15:34:56 | 54 | 150.40 | TRQX |
15:34:56 | 507 | 150.40 | XLON |
15:38:23 | 492 | 150.60 | XLON |
15:38:23 | 117 | 150.60 | TRQX |
15:38:23 | 15 | 150.60 | XLON |
15:38:23 | 507 | 150.70 | CHIX |
15:38:23 | 285 | 150.60 | BATE |
15:38:23 | 566 | 150.60 | BATE |
15:38:23 | 46 | 150.60 | TRQX |
15:38:24 | 507 | 150.60 | XLON |
15:38:24 | 507 | 150.60 | TRQX |
15:38:24 | 507 | 150.60 | CHIX |
15:38:24 | 507 | 150.60 | BATE |
15:41:00 | 507 | 150.40 | TRQX |
15:41:00 | 507 | 150.40 | XLON |
15:41:00 | 507 | 150.40 | CHIX |
15:44:17 | 624 | 150.70 | XLON |
15:44:38 | 625 | 150.70 | XLON |
15:44:38 | 18 | 150.80 | XLON |
15:44:38 | 489 | 150.80 | XLON |
15:44:38 | 24 | 150.70 | TRQX |
15:44:38 | 224 | 150.70 | TRQX |
15:44:38 | 35 | 150.70 | TRQX |
15:44:38 | 18 | 150.70 | TRQX |
15:44:38 | 507 | 150.80 | XLON |
15:44:39 | 500 | 150.80 | CHIX |
15:45:59 | 594 | 150.80 | BATE |
15:46:20 | 611 | 150.80 | BATE |
15:46:41 | 611 | 150.80 | BATE |
15:47:02 | 324 | 150.80 | BATE |
15:47:02 | 76 | 150.80 | BATE |
15:47:02 | 207 | 150.80 | BATE |
15:47:26 | 5 | 150.80 | XLON |
15:47:26 | 547 | 150.80 | XLON |
15:47:26 | 115 | 150.80 | CHIX |
15:47:47 | 213 | 150.80 | TRQX |
15:47:47 | 12 | 150.80 | TRQX |
15:47:47 | 211 | 150.80 | CHIX |
15:47:47 | 147 | 150.80 | CHIX |
15:47:47 | 507 | 150.90 | XLON |
15:48:29 | 624 | 150.90 | XLON |
15:48:56 | 701 | 150.90 | XLON |
15:49:20 | 1,391 | 150.75 | TRQX |
15:49:20 | 1,475 | 150.75 | BATE |
15:49:20 | 1,505 | 150.75 | CHIX |
15:49:20 | 958 | 150.75 | TRQX |
15:50:38 | 138 | 150.60 | CHIX |
15:50:38 | 369 | 150.60 | CHIX |
15:50:38 | 507 | 150.60 | BATE |
15:50:38 | 507 | 150.60 | TRQX |
15:50:41 | 489 | 150.80 | XLON |
15:51:18 | 141 | 150.70 | BATE |
15:51:18 | 507 | 150.70 | CHIX |
15:51:18 | 507 | 150.70 | XLON |
15:51:18 | 507 | 150.70 | TRQX |
15:51:18 | 241 | 150.70 | BATE |
15:51:18 | 41 | 150.70 | BATE |
15:51:32 | 280 | 150.70 | CHIX |
15:51:32 | 274 | 150.70 | BATE |
15:51:32 | 227 | 150.70 | CHIX |
15:51:32 | 233 | 150.70 | BATE |
15:51:32 | 507 | 150.70 | TRQX |
15:51:32 | 507 | 150.70 | XLON |
15:51:33 | 507 | 150.70 | TRQX |
15:51:33 | 507 | 150.70 | XLON |
15:51:34 | 507 | 150.70 | CHIX |
15:51:34 | 507 | 150.70 | XLON |
15:51:34 | 507 | 150.70 | BATE |
15:51:34 | 507 | 150.70 | TRQX |
15:51:35 | 185 | 150.70 | TRQX |
15:51:35 | 507 | 150.70 | CHIX |
15:51:35 | 507 | 150.70 | XLON |
15:51:35 | 507 | 150.70 | BATE |
15:51:35 | 137 | 150.70 | TRQX |
15:51:38 | 507 | 150.70 | CHIX |
15:51:38 | 507 | 150.70 | BATE |
15:51:38 | 507 | 150.70 | TRQX |
15:51:38 | 507 | 150.70 | XLON |
15:51:45 | 507 | 150.70 | TRQX |
15:52:23 | 19 | 150.70 | XLON |
15:53:03 | 507 | 150.70 | CHIX |
15:53:03 | 507 | 150.70 | BATE |
15:53:03 | 488 | 150.70 | XLON |
15:53:03 | 6 | 150.70 | TRQX |
15:53:07 | 507 | 150.70 | BATE |
15:53:07 | 507 | 150.70 | XLON |
15:53:07 | 507 | 150.70 | TRQX |
15:53:07 | 98 | 150.70 | CHIX |
15:53:07 | 409 | 150.70 | CHIX |
15:53:07 | 507 | 150.70 | XLON |
15:55:29 | 507 | 150.70 | TRQX |
15:55:29 | 265 | 150.70 | CHIX |
15:55:29 | 507 | 150.70 | BATE |
15:55:29 | 507 | 150.70 | XLON |
15:55:29 | 242 | 150.70 | CHIX |
15:56:16 | 507 | 150.60 | XLON |
15:56:16 | 507 | 150.60 | BATE |
15:56:16 | 507 | 150.60 | CHIX |
15:56:16 | 507 | 150.60 | TRQX |
16:01:08 | 507 | 150.60 | XLON |
16:01:08 | 507 | 150.60 | BATE |
16:01:08 | 507 | 150.60 | CHIX |
16:01:08 | 390 | 150.60 | TRQX |
16:01:08 | 117 | 150.60 | TRQX |
16:01:08 | 336 | 150.40 | XLON |
16:01:19 | 561 | 150.40 | XLON |
16:01:19 | 489 | 150.40 | BATE |
16:01:19 | 489 | 150.40 | CHIX |
16:01:19 | 489 | 150.40 | TRQX |
16:05:00 | 525 | 150.30 | XLON |
16:05:00 | 525 | 150.30 | TRQX |
16:05:00 | 94 | 150.30 | CHIX |
16:06:10 | 54 | 150.30 | BATE |
16:06:13 | 395 | 150.30 | CHIX |
16:06:13 | 525 | 150.30 | XLON |
16:06:13 | 435 | 150.30 | BATE |
16:06:13 | 525 | 150.30 | TRQX |
16:06:58 | 554 | 150.30 | TRQX |
16:06:58 | 242 | 150.20 | BATE |
16:06:58 | 460 | 150.30 | CHIX |
16:06:58 | 460 | 150.30 | XLON |
16:06:58 | 312 | 150.30 | BATE |
16:08:58 | 438 | 150.20 | TRQX |
16:08:58 | 507 | 150.20 | CHIX |
16:08:58 | 507 | 150.20 | BATE |
16:08:58 | 507 | 150.20 | XLON |
16:08:58 | 69 | 150.20 | TRQX |
16:08:59 | 472 | 150.20 | TRQX |
16:10:40 | 542 | 150.20 | BATE |
16:10:40 | 541 | 150.20 | XLON |
16:10:40 | 473 | 150.20 | CHIX |
16:11:07 | 507 | 150.10 | XLON |
16:11:07 | 508 | 150.10 | BATE |
16:11:07 | 507 | 150.10 | CHIX |
16:11:07 | 506 | 150.10 | TRQX |
16:11:07 | 507 | 149.90 | CHIX |
16:16:57 | 71 | 149.90 | BATE |
16:16:57 | 507 | 149.90 | CHIX |
16:16:57 | 436 | 149.90 | BATE |
16:16:57 | 507 | 149.90 | XLON |
16:16:57 | 507 | 149.90 | TRQX |
16:18:57 | 507 | 149.90 | BATE |
16:20:03 | 507 | 149.90 | CHIX |
16:20:03 | 166 | 149.90 | XLON |
16:20:03 | 341 | 149.90 | XLON |
16:20:03 | 97 | 149.90 | TRQX |
16:20:03 | 410 | 149.90 | TRQX |
16:20:04 | 848 | 149.90 | BATE |
16:20:40 | 507 | 149.90 | CHIX |
16:23:39 | 507 | 150.00 | BATE |
16:23:39 | 68 | 150.00 | TRQX |
16:23:39 | 507 | 150.00 | XLON |
16:23:39 | 439 | 150.00 | TRQX |
16:23:39 | 946 | 150.00 | CHIX |
16:23:43 | 356 | 150.00 | CHIX |
16:24:48 | 151 | 150.00 | CHIX |
16:24:48 | 507 | 150.00 | XLON |
16:24:48 | 507 | 150.00 | TRQX |
16:24:48 | 507 | 150.00 | BATE |
16:25:40 | 431 | 150.00 | CHIX |
16:26:07 | 507 | 150.00 | XLON |
16:26:07 | 507 | 150.00 | BATE |
16:26:07 | 76 | 150.00 | CHIX |
16:26:07 | 507 | 150.00 | TRQX |
16:26:07 | 692 | 149.90 | XLON |
16:29:53 | 594 | 150.30 | CHIX |
16:29:53 | 594 | 150.30 | BATE |
16:29:53 | 246 | 150.30 | XLON |
16:29:53 | 594 | 150.30 | TRQX |
16:35:11 | 22,245 | 150.40 | XLON |
16:35:11 | 3,112 | 150.40 | XLON |
16:35:11 | 1,488 | 150.40 | XLON |
16:35:11 | 11,448 | 150.40 | XLON |
16:35:11 | 18,093 | 150.40 | XLON |
16:35:11 | 108 | 150.40 | XLON |
16:35:11 | 7,296 | 150.40 | XLON |
16:35:11 | 3440 | 150.40 | XLON |
16:35:11 | 6056 | 150.40 | XLON |
16:35:11 | 2407 | 150.40 | XLON |
16:35:11 | 846 | 150.40 | XLON |
16:35:11 | 4335 | 150.40 | XLON |
16:35:11 | 185 | 150.40 | XLON |
16:35:11 | 1,934 | 150.40 | XLON |
16:35:11 | 2148 | 150.40 | XLON |
16:35:11 | 3 | 150.40 | XLON |
16:35:11 | 19,752 | 150.40 | XLON |
16:35:11 | 5,356 | 150.40 | XLON |
16:35:11 | 29,842 | 150.40 | XLON |
16:35:11 | 35024 | 150.40 | XLON |