Last checked at 29 Jun 2023 07:00
FirstGroup Plc - Transaction in Own SharesFirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, June 29
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 | 28 June 2023 |
Number of ordinary shares purchased | 862,724 |
Weighted average price paid (p) | 141.75 |
Highest price paid (p) | 144.00 |
Lowest price paid (p) | 140.10 |
Following the above purchase, FirstGroup holds 55,267,800 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 695,399,345. 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 28 June 2023 is 695,399,345. 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 | 367,835 | 142.25 |
BATE | 179,393 | 141.39 |
CHIX | 142,494 | 141.32 |
TRQX | 168,016 | 141.43 |
Sigma-X | 4,986 | 141.25 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Venue |
08:15:06 | 2 | 140.1 | TRQX |
08:15:06 | 321 | 140.1 | CHIX |
08:15:06 | 322 | 140.1 | BATE |
08:15:06 | 321 | 140.1 | XLON |
08:15:06 | 143 | 140.3 | TRQX |
08:15:06 | 41 | 140.3 | TRQX |
08:15:07 | 14 | 140.3 | CHIX |
08:15:07 | 596 | 140.5 | BATE |
08:15:07 | 23 | 140.5 | BATE |
08:15:07 | 900 | 140.3 | CHIX |
08:15:07 | 18 | 140.3 | CHIX |
08:15:08 | 150 | 140.5 | XLON |
08:15:08 | 387 | 140.5 | XLON |
08:15:08 | 81 | 140.5 | XLON |
08:15:10 | 194 | 140.6 | BATE |
08:15:11 | 248 | 140.6 | XLON |
08:15:12 | 535 | 140.8 | TRQX |
08:15:12 | 126 | 140.8 | TRQX |
08:15:12 | 54 | 140.8 | TRQX |
08:15:12 | 207 | 140.8 | TRQX |
08:15:14 | 259 | 140.8 | XLON |
08:15:14 | 230 | 141.1 | XLON |
08:16:02 | 353 | 140.9 | CHIX |
08:16:02 | 194 | 140.9 | TRQX |
08:16:02 | 266 | 140.9 | CHIX |
08:16:02 | 48 | 140.9 | BATE |
08:16:02 | 305 | 140.9 | XLON |
08:24:49 | 197 | 141.2 | TRQX |
08:24:49 | 197 | 141.3 | XLON |
08:24:50 | 49 | 141.3 | XLON |
08:25:01 | 190 | 141.3 | XLON |
08:25:02 | 443 | 141.3 | XLON |
08:25:05 | 47 | 141.3 | XLON |
08:25:08 | 91 | 141.3 | XLON |
08:25:08 | 142 | 141.7 | XLON |
08:25:08 | 11 | 141.8 | XLON |
08:26:07 | 191 | 141.6 | BATE |
08:26:07 | 190 | 141.6 | CHIX |
08:26:07 | 1837 | 141.6 | XLON |
08:26:07 | 190 | 141.6 | TRQX |
08:37:02 | 509 | 141.6 | BATE |
08:37:02 | 509 | 141.6 | CHIX |
08:37:02 | 508 | 141.6 | XLON |
08:37:02 | 508 | 141.6 | TRQX |
08:37:02 | 122 | 141.55 | TRQX |
08:47:50 | 290 | 141.4 | BATE |
08:47:50 | 494 | 141.4 | XLON |
08:47:50 | 495 | 141.4 | CHIX |
08:47:50 | 205 | 141.4 | BATE |
08:47:50 | 494 | 141.4 | TRQX |
08:47:50 | 163 | 141.4 | CHIX |
08:52:52 | 562 | 141.7 | XLON |
08:52:52 | 562 | 141.7 | TRQX |
08:52:52 | 563 | 141.7 | CHIX |
08:52:52 | 563 | 141.7 | BATE |
08:52:52 | 163 | 141.7 | BATE |
09:03:11 | 744 | 142.2 | CHIX |
09:03:11 | 745 | 142.2 | BATE |
09:03:11 | 744 | 142.2 | TRQX |
09:03:11 | 744 | 142.2 | XLON |
09:04:06 | 708 | 142.3 | BATE |
09:04:06 | 410 | 142.3 | CHIX |
09:04:13 | 298 | 142.3 | CHIX |
09:04:13 | 476 | 142.3 | BATE |
09:04:13 | 708 | 142.3 | XLON |
09:04:13 | 708 | 142.3 | TRQX |
09:04:18 | 54 | 142.5 | BATE |
09:04:18 | 229 | 142.5 | BATE |
09:04:21 | 282 | 142.5 | XLON |
09:06:36 | 70 | 142.6 | XLON |
09:06:37 | 187 | 142.6 | XLON |
09:06:39 | 17 | 142.6 | XLON |
09:06:41 | 47 | 142.6 | XLON |
09:06:45 | 331 | 142.6 | CHIX |
09:06:45 | 11 | 142.6 | CHIX |
09:06:48 | 12 | 142.6 | XLON |
09:06:51 | 4 | 142.6 | XLON |
09:06:54 | 3 | 142.6 | XLON |
09:13:53 | 86 | 142.2 | CHIX |
09:13:53 | 180 | 142.2 | BATE |
09:13:53 | 1 | 142.2 | XLON |
09:13:53 | 282 | 142.2 | TRQX |
09:13:53 | 71 | 142.2 | XLON |
09:13:56 | 819 | 142.2 | BATE |
09:13:56 | 30 | 142.2 | BATE |
09:16:00 | 589 | 142.2 | CHIX |
09:16:00 | 155 | 142.2 | CHIX |
09:16:00 | 745 | 142.2 | BATE |
09:16:00 | 744 | 142.2 | TRQX |
09:16:00 | 744 | 142.2 | XLON |
09:20:52 | 470 | 142.2 | CHIX |
09:20:52 | 471 | 142.2 | BATE |
09:20:52 | 744 | 142.2 | TRQX |
09:20:52 | 744 | 142.2 | XLON |
09:20:55 | 1277 | 142.1 | XLON |
09:20:55 | 93 | 142.1 | TRQX |
09:20:55 | 93 | 142.1 | CHIX |
09:20:55 | 94 | 142.1 | BATE |
09:20:55 | 228 | 142.1 | CHIX |
09:30:08 | 124 | 142 | XLON |
09:30:08 | 125 | 142 | BATE |
09:30:08 | 125 | 142 | CHIX |
09:30:08 | 124 | 142 | TRQX |
09:30:15 | 424 | 142.2 | XLON |
09:30:15 | 156 | 142.2 | XLON |
09:30:15 | 306 | 142.3 | BATE |
09:30:15 | 274 | 142.3 | BATE |
09:31:36 | 41 | 142.2 | XLON |
09:31:37 | 10 | 142.2 | XLON |
09:34:30 | 55 | 142.1 | BATE |
09:34:30 | 31 | 142.1 | CHIX |
09:34:30 | 318 | 142.1 | BATE |
09:34:30 | 436 | 142.1 | TRQX |
09:34:30 | 436 | 142.1 | XLON |
09:34:30 | 225 | 142.1 | XLON |
09:34:34 | 248 | 142.3 | BATE |
09:34:35 | 399 | 142.3 | XLON |
09:34:37 | 247 | 142.3 | XLON |
09:34:39 | 213 | 142.3 | CHIX |
09:34:39 | 35 | 142.3 | CHIX |
09:34:41 | 89 | 142.3 | XLON |
09:34:41 | 11 | 142.3 | XLON |
09:34:42 | 62 | 142.3 | XLON |
09:34:43 | 36 | 142.3 | CHIX |
09:34:43 | 26 | 142.3 | CHIX |
09:39:34 | 91 | 142.1 | XLON |
09:39:34 | 92 | 142.1 | BATE |
09:39:34 | 91 | 142.1 | CHIX |
09:39:34 | 91 | 142.1 | TRQX |
09:49:45 | 576 | 142 | XLON |
09:49:45 | 576 | 142 | CHIX |
09:49:45 | 576 | 142 | TRQX |
09:49:45 | 577 | 142 | BATE |
10:16:37 | 402 | 141.9 | BATE |
10:16:39 | 402 | 142 | XLON |
10:16:39 | 67 | 141.9 | XLON |
10:16:39 | 402 | 141.9 | CHIX |
10:16:39 | 402 | 141.9 | TRQX |
10:16:39 | 68 | 141.9 | BATE |
10:16:39 | 34 | 141.9 | XLON |
10:19:01 | 393 | 141.9 | XLON |
10:19:02 | 381 | 141.9 | BATE |
10:19:02 | 12 | 141.9 | BATE |
10:19:06 | 203 | 141.9 | XLON |
10:19:06 | 117 | 141.9 | XLON |
10:19:07 | 99 | 141.9 | XLON |
10:19:09 | 45 | 141.9 | XLON |
10:19:09 | 112 | 141.9 | XLON |
10:19:09 | 263 | 141.9 | XLON |
10:19:09 | 411 | 141.9 | XLON |
10:19:10 | 24 | 141.9 | XLON |
10:19:12 | 183 | 141.9 | XLON |
10:19:12 | 25 | 141.9 | XLON |
10:19:13 | 15 | 141.9 | CHIX |
10:19:27 | 232 | 141.8 | TRQX |
10:19:27 | 233 | 141.8 | XLON |
10:19:27 | 233 | 141.8 | CHIX |
10:19:27 | 233 | 141.8 | BATE |
10:19:27 | 446 | 141.8 | CHIX |
10:19:33 | 683 | 141.7 | XLON |
10:19:33 | 684 | 141.7 | CHIX |
10:19:33 | 684 | 141.7 | BATE |
10:19:33 | 104 | 141.7 | TRQX |
10:19:33 | 579 | 141.7 | TRQX |
10:19:33 | 857 | 141.7 | TRQX |
10:19:33 | 406 | 141.8 | BATE |
10:19:33 | 228 | 141.8 | TRQX |
10:19:33 | 229 | 141.8 | BATE |
10:19:33 | 42 | 141.8 | TRQX |
10:19:33 | 10 | 141.8 | BATE |
10:20:22 | 1,489 | 141.6 | CHIX |
10:20:22 | 1,488 | 141.6 | XLON |
10:31:35 | 1,489 | 141.6 | CHIX |
10:31:35 | 496 | 141.6 | BATE |
10:31:35 | 496 | 141.6 | TRQX |
10:31:35 | 496 | 141.6 | XLON |
10:31:35 | 593 | 141.45 | TRQX |
10:31:35 | 1,536 | 141.4 | XLON |
10:31:41 | 992 | 141.4 | CHIX |
10:31:41 | 993 | 141.4 | BATE |
10:31:41 | 992 | 141.4 | TRQX |
10:31:41 | 3,485 | 141.4 | XLON |
10:41:02 | 274 | 141.4 | BATE |
10:41:03 | 989 | 141.45 | Sigma-X |
10:41:53 | 900 | 141.4 | TRQX |
10:41:53 | 125 | 141.4 | CHIX |
10:41:53 | 867 | 141.4 | CHIX |
10:41:53 | 719 | 141.4 | BATE |
10:41:53 | 92 | 141.4 | TRQX |
10:41:53 | 475 | 141.35 | BATE |
10:41:53 | 398 | 141.35 | BATE |
10:41:55 | 316 | 141.4 | XLON |
10:41:55 | 132 | 141.4 | XLON |
10:41:55 | 661 | 141.4 | XLON |
10:41:55 | 633 | 141.5 | XLON |
10:44:08 | 411 | 141.4 | TRQX |
10:44:08 | 855 | 141.4 | CHIX |
10:44:08 | 856 | 141.4 | BATE |
10:44:08 | 222 | 141.4 | TRQX |
10:44:08 | 909 | 141.4 | CHIX |
10:44:08 | 649 | 141.5 | XLON |
10:44:08 | 236 | 141.5 | XLON |
10:44:08 | 76 | 141.5 | XLON |
10:44:08 | 91 | 141.5 | XLON |
10:44:08 | 213 | 141.5 | XLON |
10:44:08 | 375 | 141.5 | XLON |
10:44:08 | 513 | 141.5 | XLON |
10:46:45 | 900 | 141.4 | TRQX |
10:46:45 | 992 | 141.4 | XLON |
10:46:45 | 11 | 141.4 | CHIX |
10:46:45 | 97 | 141.5 | CHIX |
10:46:45 | 143 | 141.5 | CHIX |
10:46:45 | 60 | 141.5 | CHIX |
10:46:45 | 64 | 141.5 | CHIX |
10:46:45 | 62 | 141.5 | CHIX |
10:46:45 | 30 | 141.5 | CHIX |
10:46:45 | 10 | 141.5 | CHIX |
10:46:47 | 89 | 141.5 | XLON |
10:46:47 | 213 | 141.5 | XLON |
10:46:47 | 442 | 141.5 | XLON |
10:46:50 | 745 | 141.4 | BATE |
10:46:50 | 744 | 141.4 | TRQX |
10:46:51 | 744 | 141.4 | XLON |
10:50:39 | 744 | 141.4 | XLON |
10:50:39 | 1,028 | 141.45 | BATE |
10:50:43 | 744 | 141.4 | CHIX |
10:50:43 | 745 | 141.4 | BATE |
10:50:43 | 744 | 141.4 | TRQX |
10:50:43 | 3695 | 141.4 | XLON |
10:51:47 | 486 | 141.4 | XLON |
10:51:47 | 10 | 141.4 | XLON |
10:51:47 | 496 | 141.4 | CHIX |
10:51:47 | 497 | 141.4 | BATE |
10:51:47 | 900 | 141.4 | TRQX |
10:51:47 | 321 | 141.4 | TRQX |
10:51:47 | 267 | 141.4 | TRQX |
10:51:47 | 496 | 141.4 | XLON |
10:51:47 | 496 | 141.4 | CHIX |
10:51:59 | 1,171 | 141.35 | Sigma-X |
10:56:04 | 992 | 141.3 | XLON |
10:56:04 | 2,046 | 141.3 | BATE |
10:56:04 | 900 | 141.3 | BATE |
10:56:04 | 993 | 141.3 | CHIX |
10:56:04 | 2,700 | 141.3 | BATE |
10:56:04 | 992 | 141.3 | TRQX |
10:56:04 | 1,063 | 141.2 | TRQX |
10:56:57 | 900 | 141.2 | TRQX |
10:56:57 | 992 | 141.2 | XLON |
10:56:57 | 707 | 141.2 | CHIX |
10:56:57 | 1,029 | 141.2 | TRQX |
10:56:57 | 761 | 141.2 | TRQX |
10:56:57 | 285 | 141.2 | CHIX |
10:56:57 | 93 | 141.2 | BATE |
10:56:57 | 900 | 141.2 | BATE |
10:56:57 | 745 | 141.1 | BATE |
10:56:57 | 744 | 141.1 | TRQX |
10:56:57 | 744 | 141.1 | XLON |
10:56:57 | 744 | 141.1 | CHIX |
11:01:32 | 938 | 141.1 | TRQX |
11:01:32 | 918 | 141.1 | CHIX |
11:01:32 | 843 | 141.1 | BATE |
11:01:32 | 1,482 | 141.2 | XLON |
11:02:34 | 744 | 141 | CHIX |
11:02:34 | 745 | 141 | BATE |
11:02:34 | 744 | 141 | TRQX |
11:02:34 | 744 | 141 | XLON |
11:02:34 | 144 | 140.9 | TRQX |
11:02:34 | 2,061 | 140.95 | BATE |
11:04:03 | 366 | 141 | CHIX |
11:04:03 | 378 | 141 | CHIX |
11:04:03 | 745 | 141 | BATE |
11:04:03 | 420 | 141 | XLON |
11:04:03 | 744 | 141 | TRQX |
11:04:03 | 324 | 141 | XLON |
11:04:03 | 1,199 | 141 | Sigma-X |
11:04:59 | 744 | 141 | XLON |
11:04:59 | 406 | 141 | BATE |
11:04:59 | 183 | 141 | BATE |
11:04:59 | 156 | 141 | BATE |
11:04:59 | 744 | 141 | TRQX |
11:04:59 | 975 | 141 | BATE |
11:05:15 | 1,431 | 140.95 | CHIX |
11:06:32 | 256 | 141.1 | XLON |
11:06:32 | 153 | 141.1 | XLON |
11:06:32 | 452 | 141.1 | XLON |
11:06:32 | 683 | 141.1 | XLON |
11:08:24 | 653 | 141.1 | BATE |
11:09:50 | 1,020 | 141.15 | TRQX |
11:11:11 | 898 | 141.15 | Sigma-X |
11:11:11 | 12 | 141.2 | BATE |
11:11:11 | 12 | 141.2 | BATE |
11:11:11 | 992 | 141.4 | XLON |
11:11:11 | 476 | 141.4 | XLON |
11:11:14 | 31 | 141.4 | XLON |
11:11:14 | 776 | 141.4 | XLON |
11:11:14 | 42 | 141.4 | XLON |
11:11:14 | 50 | 141.4 | XLON |
11:11:14 | 889 | 141.4 | TRQX |
11:11:14 | 118 | 141.4 | XLON |
11:11:14 | 227 | 141.4 | XLON |
11:11:14 | 888 | 141.4 | BATE |
11:11:18 | 162 | 141.4 | XLON |
11:11:18 | 75 | 141.4 | XLON |
11:11:18 | 90 | 141.4 | XLON |
11:11:18 | 210 | 141.4 | XLON |
11:11:18 | 406 | 141.4 | XLON |
11:12:10 | 729 | 141.35 | Sigma-X |
11:12:10 | 51 | 141.4 | XLON |
11:12:10 | 121 | 141.4 | XLON |
11:12:10 | 282 | 141.4 | XLON |
11:12:10 | 539 | 141.4 | XLON |
11:12:12 | 735 | 141.4 | XLON |
11:12:12 | 102 | 141.4 | XLON |
11:13:15 | 978 | 141.35 | TRQX |
11:13:15 | 956 | 141.35 | CHIX |
11:13:15 | 879 | 141.35 | BATE |
11:13:31 | 730 | 141.3 | XLON |
11:13:31 | 185 | 141.3 | CHIX |
11:13:31 | 807 | 141.3 | CHIX |
11:13:31 | 993 | 141.3 | BATE |
11:13:31 | 476 | 141.3 | TRQX |
11:13:31 | 3,600 | 141.3 | TRQX |
11:13:31 | 1,064 | 141.4 | BATE |
11:13:35 | 992 | 141.3 | XLON |
11:13:52 | 993 | 141.6 | CHIX |
11:13:52 | 992 | 141.6 | TRQX |
11:13:52 | 1,087 | 141.6 | XLON |
11:13:52 | 846 | 141.55 | BATE |
11:13:52 | 110 | 141.7 | BATE |
11:13:52 | 1,864 | 141.7 | BATE |
11:13:52 | 857 | 141.7 | BATE |
11:13:52 | 480 | 141.9 | XLON |
11:13:52 | 264 | 141.9 | XLON |
11:13:53 | 744 | 141.7 | CHIX |
11:13:53 | 745 | 141.7 | BATE |
11:13:53 | 744 | 141.7 | TRQX |
11:13:59 | 744 | 141.5 | TRQX |
11:13:59 | 744 | 141.5 | XLON |
11:13:59 | 545 | 141.5 | BATE |
11:13:59 | 744 | 141.5 | CHIX |
11:13:59 | 200 | 141.5 | BATE |
11:14:05 | 744 | 141.5 | XLON |
11:14:05 | 744 | 141.5 | TRQX |
11:14:05 | 250 | 141.5 | BATE |
11:14:05 | 744 | 141.5 | CHIX |
11:14:05 | 495 | 141.5 | BATE |
11:14:11 | 744 | 141.5 | XLON |
11:14:39 | 744 | 141.5 | TRQX |
11:14:39 | 745 | 141.5 | BATE |
11:14:39 | 744 | 141.5 | CHIX |
11:14:42 | 744 | 141.4 | XLON |
11:15:02 | 433 | 141.4 | CHIX |
11:15:02 | 156 | 141.4 | BATE |
11:15:02 | 311 | 141.4 | CHIX |
11:15:02 | 589 | 141.4 | BATE |
11:15:02 | 744 | 141.4 | TRQX |
11:15:34 | 744 | 141.4 | XLON |
11:31:34 | 1,191 | 142.15 | BATE |
11:32:32 | 1,088 | 142.5 | BATE |
11:33:43 | 744 | 142.4 | CHIX |
11:33:43 | 745 | 142.4 | BATE |
11:33:43 | 744 | 142.4 | TRQX |
11:33:43 | 559 | 142.2 | CHIX |
11:33:43 | 2,405 | 142.2 | BATE |
11:33:43 | 992 | 142.2 | XLON |
11:33:43 | 434 | 142.2 | CHIX |
11:33:43 | 992 | 142.2 | TRQX |
11:33:44 | 755 | 142.3 | XLON |
11:34:06 | 988 | 142.1 | XLON |
11:34:06 | 93 | 142.1 | CHIX |
11:34:06 | 4 | 142.1 | XLON |
11:34:06 | 900 | 142.1 | CHIX |
11:34:06 | 992 | 142.1 | TRQX |
11:36:01 | 182 | 142.1 | BATE |
11:36:01 | 764 | 142.1 | BATE |
11:36:01 | 91 | 142.1 | TRQX |
11:36:01 | 855 | 142.1 | TRQX |
11:36:22 | 970 | 142.1 | CHIX |
11:36:22 | 970 | 142.1 | XLON |
11:36:26 | 669 | 142 | BATE |
11:36:26 | 203 | 142 | BATE |
11:36:26 | 946 | 142 | BATE |
11:36:26 | 669 | 142 | TRQX |
11:36:26 | 669 | 142 | XLON |
11:36:33 | 38 | 141.9 | TRQX |
11:36:33 | 669 | 141.9 | BATE |
11:36:33 | 631 | 141.9 | TRQX |
11:36:33 | 819 | 141.9 | XLON |
11:36:33 | 554 | 142 | CHIX |
11:36:33 | 266 | 142 | CHIX |
11:36:34 | 1,716 | 141.9 | XLON |
11:36:34 | 420 | 141.9 | CHIX |
11:36:34 | 421 | 141.9 | BATE |
11:36:34 | 420 | 141.9 | TRQX |
11:38:01 | 745 | 141.8 | BATE |
11:38:01 | 744 | 141.8 | CHIX |
11:38:30 | 744 | 141.8 | CHIX |
11:38:30 | 745 | 141.8 | BATE |
11:38:33 | 744 | 141.8 | XLON |
11:38:33 | 744 | 141.8 | CHIX |
11:38:33 | 604 | 141.8 | BATE |
11:40:14 | 744 | 141.6 | CHIX |
11:40:14 | 745 | 141.6 | BATE |
11:40:14 | 744 | 141.6 | TRQX |
11:40:14 | 744 | 141.6 | XLON |
11:43:10 | 589 | 141.5 | XLON |
11:43:10 | 744 | 141.5 | TRQX |
11:43:10 | 744 | 141.5 | CHIX |
11:43:10 | 745 | 141.5 | BATE |
11:43:10 | 155 | 141.5 | XLON |
11:43:43 | 410 | 141.4 | XLON |
11:44:32 | 822 | 141.4 | BATE |
11:44:32 | 822 | 141.4 | CHIX |
11:44:32 | 257 | 141.4 | XLON |
11:44:32 | 666 | 141.4 | TRQX |
11:44:59 | 822 | 141.3 | BATE |
11:44:59 | 822 | 141.3 | CHIX |
11:44:59 | 667 | 141.3 | XLON |
11:44:59 | 433 | 141.3 | TRQX |
11:44:59 | 233 | 141.3 | TRQX |
11:47:55 | 938 | 141.2 | CHIX |
11:47:55 | 939 | 141.2 | BATE |
11:47:57 | 680 | 141.2 | BATE |
11:47:57 | 679 | 141.2 | TRQX |
11:47:57 | 680 | 141.2 | XLON |
11:48:07 | 809 | 141.1 | XLON |
12:01:00 | 744 | 141.4 | CHIX |
12:01:00 | 744 | 141.4 | TRQX |
12:01:00 | 744 | 141.4 | XLON |
12:01:00 | 745 | 141.4 | BATE |
12:13:09 | 744 | 141.5 | TRQX |
12:13:09 | 744 | 141.5 | XLON |
12:13:09 | 744 | 141.5 | CHIX |
12:13:09 | 745 | 141.5 | BATE |
12:16:34 | 744 | 141.4 | CHIX |
12:16:34 | 745 | 141.4 | BATE |
12:16:34 | 744 | 141.4 | XLON |
12:16:34 | 744 | 141.4 | TRQX |
12:19:04 | 744 | 141.4 | CHIX |
12:19:04 | 745 | 141.4 | BATE |
12:19:04 | 744 | 141.4 | TRQX |
12:19:04 | 744 | 141.4 | XLON |
12:29:46 | 745 | 141.6 | BATE |
12:29:46 | 287 | 141.6 | TRQX |
12:29:46 | 744 | 141.6 | CHIX |
12:29:46 | 744 | 141.6 | XLON |
12:29:46 | 457 | 141.6 | TRQX |
12:29:46 | 676 | 141.4 | XLON |
12:30:51 | 1,331 | 141.5 | TRQX |
12:30:51 | 993 | 141.6 | BATE |
12:30:51 | 992 | 141.6 | CHIX |
12:30:51 | 992 | 141.6 | XLON |
12:30:51 | 997 | 141.45 | CHIX |
12:30:58 | 993 | 141.4 | CHIX |
12:30:58 | 815 | 141.4 | BATE |
12:30:58 | 570 | 141.4 | TRQX |
12:30:58 | 992 | 141.4 | XLON |
12:30:58 | 422 | 141.4 | TRQX |
12:32:20 | 177 | 141.2 | XLON |
12:32:20 | 744 | 141.2 | TRQX |
12:32:20 | 744 | 141.2 | CHIX |
12:32:20 | 745 | 141.2 | BATE |
12:32:20 | 567 | 141.2 | XLON |
12:32:50 | 1,312 | 141.1 | BATE |
12:32:50 | 555 | 141.1 | CHIX |
12:32:50 | 555 | 141.1 | XLON |
12:32:50 | 555 | 141.1 | TRQX |
12:32:50 | 977 | 141.1 | TRQX |
12:32:50 | 962 | 141.1 | CHIX |
12:33:15 | 123 | 141 | CHIX |
12:33:15 | 118 | 141 | BATE |
12:33:15 | 432 | 141 | CHIX |
12:33:15 | 1,194 | 141 | BATE |
12:33:15 | 555 | 141 | XLON |
12:33:15 | 555 | 141 | TRQX |
12:34:08 | 1,152 | 140.9 | XLON |
12:34:08 | 1,152 | 140.9 | TRQX |
12:34:41 | 609 | 141 | BATE |
12:34:53 | 608 | 141 | XLON |
12:34:55 | 881 | 141 | BATE |
12:34:57 | 744 | 141 | XLON |
12:34:59 | 745 | 141 | BATE |
12:34:59 | 608 | 141 | CHIX |
12:35:01 | 745 | 141 | BATE |
12:35:12 | 744 | 141.1 | XLON |
12:35:12 | 676 | 141.1 | CHIX |
12:35:12 | 677 | 141.1 | BATE |
12:35:12 | 880 | 141.1 | TRQX |
12:35:30 | 710 | 141 | CHIX |
12:35:30 | 779 | 141 | BATE |
12:35:30 | 710 | 141 | XLON |
12:35:30 | 778 | 141 | TRQX |
12:38:31 | 744 | 140.9 | CHIX |
12:38:31 | 745 | 140.9 | BATE |
12:38:31 | 744 | 140.9 | XLON |
12:38:31 | 744 | 140.9 | TRQX |
12:38:34 | 744 | 140.9 | TRQX |
12:38:35 | 744 | 140.9 | CHIX |
12:38:37 | 745 | 140.9 | BATE |
12:38:38 | 74 | 140.9 | CHIX |
12:38:38 | 670 | 140.9 | CHIX |
12:38:38 | 744 | 140.9 | TRQX |
12:38:38 | 744 | 140.9 | XLON |
12:39:20 | 745 | 140.8 | BATE |
12:39:22 | 744 | 140.8 | CHIX |
12:39:25 | 744 | 140.8 | CHIX |
12:39:25 | 745 | 140.8 | BATE |
12:39:27 | 744 | 140.8 | TRQX |
12:39:27 | 745 | 140.8 | BATE |
12:39:29 | 745 | 140.8 | BATE |
12:39:29 | 744 | 140.8 | CHIX |
12:39:32 | 745 | 140.8 | BATE |
12:39:35 | 744 | 140.8 | XLON |
12:39:37 | 745 | 140.8 | BATE |
12:39:39 | 603 | 140.8 | CHIX |
12:39:39 | 141 | 140.8 | CHIX |
12:39:39 | 744 | 140.8 | TRQX |
12:39:39 | 744 | 140.8 | XLON |
12:39:47 | 608 | 140.7 | BATE |
12:39:47 | 744 | 140.7 | CHIX |
12:39:47 | 137 | 140.7 | BATE |
12:39:47 | 607 | 140.7 | TRQX |
12:39:47 | 137 | 140.7 | TRQX |
12:39:47 | 744 | 140.7 | XLON |
12:40:45 | 745 | 140.7 | BATE |
12:40:45 | 387 | 140.7 | CHIX |
12:40:45 | 744 | 140.7 | XLON |
12:40:45 | 724 | 140.7 | TRQX |
12:40:45 | 357 | 140.7 | CHIX |
12:43:54 | 345 | 140.8 | CHIX |
12:43:54 | 745 | 140.8 | BATE |
12:44:02 | 399 | 140.8 | CHIX |
12:44:02 | 20 | 140.8 | TRQX |
12:44:02 | 587 | 140.8 | XLON |
12:44:02 | 881 | 140.8 | XLON |
12:44:02 | 146 | 140.8 | BATE |
12:45:02 | 745 | 140.8 | BATE |
12:45:02 | 360 | 140.8 | CHIX |
12:45:54 | 410 | 140.8 | TRQX |
12:45:54 | 228 | 140.8 | XLON |
12:45:54 | 167 | 140.8 | TRQX |
12:45:54 | 384 | 140.8 | CHIX |
12:45:54 | 516 | 140.8 | XLON |
12:45:54 | 167 | 140.8 | TRQX |
12:48:33 | 568 | 140.7 | TRQX |
12:48:33 | 23 | 140.7 | XLON |
12:48:33 | 545 | 140.7 | XLON |
12:48:33 | 372 | 140.7 | BATE |
12:48:33 | 569 | 140.7 | CHIX |
12:48:33 | 900 | 140.7 | BATE |
12:48:44 | 405 | 140.6 | TRQX |
12:48:44 | 265 | 140.6 | XLON |
12:48:44 | 613 | 140.6 | TRQX |
12:48:44 | 753 | 140.6 | XLON |
12:48:44 | 847 | 140.5 | CHIX |
12:48:44 | 847 | 140.5 | BATE |
12:52:28 | 744 | 140.6 | CHIX |
12:52:28 | 744 | 140.6 | TRQX |
12:52:28 | 744 | 140.6 | XLON |
12:52:29 | 745 | 140.6 | BATE |
12:52:36 | 744 | 140.6 | TRQX |
12:52:36 | 744 | 140.6 | CHIX |
12:52:36 | 745 | 140.6 | BATE |
12:52:36 | 744 | 140.6 | XLON |
12:53:07 | 744 | 140.4 | CHIX |
12:53:07 | 745 | 140.4 | BATE |
12:53:07 | 744 | 140.4 | TRQX |
12:53:07 | 744 | 140.4 | XLON |
12:53:12 | 155 | 140.3 | CHIX |
12:53:12 | 745 | 140.3 | BATE |
12:53:12 | 744 | 140.3 | XLON |
12:53:12 | 156 | 140.3 | TRQX |
12:53:16 | 589 | 140.3 | CHIX |
12:53:16 | 823 | 140.3 | BATE |
12:53:16 | 822 | 140.3 | XLON |
12:53:16 | 588 | 140.3 | TRQX |
12:53:27 | 706 | 140.2 | BATE |
12:53:27 | 782 | 140.2 | TRQX |
12:53:27 | 783 | 140.2 | XLON |
12:53:27 | 528 | 140.2 | CHIX |
12:53:27 | 178 | 140.2 | CHIX |
12:53:27 | 782 | 140.2 | TRQX |
12:53:27 | 783 | 140.2 | XLON |
12:54:33 | 514 | 140.8 | BATE |
12:54:33 | 744 | 140.8 | CHIX |
12:54:33 | 231 | 140.8 | BATE |
12:54:33 | 636 | 140.8 | XLON |
12:54:33 | 744 | 140.8 | TRQX |
12:54:33 | 108 | 140.8 | XLON |
12:54:45 | 744 | 140.7 | XLON |
12:54:45 | 563 | 140.7 | BATE |
12:54:45 | 744 | 140.7 | TRQX |
12:54:50 | 744 | 140.7 | XLON |
12:54:52 | 744 | 140.7 | TRQX |
12:54:52 | 744 | 140.7 | CHIX |
12:54:52 | 1,307 | 140.7 | XLON |
12:54:52 | 182 | 140.7 | BATE |
12:55:54 | 744 | 140.6 | XLON |
12:55:56 | 744 | 140.6 | TRQX |
12:55:57 | 745 | 140.6 | BATE |
13:00:28 | 744 | 140.7 | CHIX |
13:00:28 | 745 | 140.7 | BATE |
13:00:28 | 744 | 140.7 | XLON |
13:00:28 | 279 | 140.7 | TRQX |
13:00:28 | 465 | 140.7 | TRQX |
13:01:25 | 884 | 140.6 | XLON |
13:02:59 | 744 | 140.5 | XLON |
13:22:31 | 744 | 140.6 | CHIX |
13:22:31 | 745 | 140.6 | BATE |
13:22:31 | 744 | 140.6 | TRQX |
13:44:19 | 744 | 140.8 | CHIX |
13:44:19 | 745 | 140.8 | BATE |
13:44:19 | 744 | 140.8 | XLON |
13:44:19 | 744 | 140.8 | TRQX |
14:04:53 | 744 | 140.9 | XLON |
14:04:53 | 745 | 140.9 | BATE |
14:04:53 | 744 | 140.9 | TRQX |
14:04:53 | 744 | 140.9 | CHIX |
14:13:53 | 745 | 141.3 | BATE |
14:13:53 | 744 | 141.3 | XLON |
14:13:53 | 744 | 141.3 | TRQX |
14:13:53 | 744 | 141.3 | CHIX |
14:13:53 | 745 | 141.2 | BATE |
14:13:53 | 744 | 141.2 | CHIX |
14:14:32 | 745 | 141.2 | BATE |
14:14:32 | 744 | 141.2 | CHIX |
14:14:32 | 744 | 141.2 | XLON |
14:14:32 | 744 | 141.2 | TRQX |
14:24:17 | 745 | 141.4 | BATE |
14:24:17 | 214 | 141.4 | CHIX |
14:24:17 | 144 | 141.4 | XLON |
14:24:17 | 530 | 141.4 | CHIX |
14:24:17 | 600 | 141.4 | XLON |
14:24:17 | 744 | 141.4 | TRQX |
14:24:17 | 1,344 | 141.3 | TRQX |
14:25:30 | 43 | 141 | TRQX |
14:25:30 | 744 | 141 | CHIX |
14:25:30 | 745 | 141 | BATE |
14:25:30 | 744 | 141 | XLON |
14:26:36 | 214 | 141 | BATE |
14:26:36 | 744 | 141 | XLON |
14:26:36 | 701 | 141 | TRQX |
14:26:36 | 531 | 141 | BATE |
14:27:18 | 766 | 140.9 | BATE |
14:27:45 | 766 | 140.9 | CHIX |
14:28:13 | 171 | 140.9 | XLON |
14:28:13 | 4 | 140.9 | XLON |
14:28:13 | 5,525 | 140.95 | BATE |
14:28:13 | 6,136 | 140.95 | TRQX |
14:28:13 | 5,287 | 140.95 | CHIX |
14:28:13 | 4,609 | 140.95 | TRQX |
14:28:13 | 1,301 | 141 | XLON |
14:28:16 | 684 | 141 | XLON |
14:28:17 | 4,433 | 141 | XLON |
14:28:19 | 1,108 | 141 | BATE |
14:28:19 | 1,941 | 141.1 | CHIX |
14:28:19 | 10 | 141.1 | CHIX |
14:28:19 | 31 | 141.1 | CHIX |
14:28:19 | 111 | 141.2 | XLON |
14:28:19 | 437 | 141.2 | XLON |
14:28:41 | 766 | 140.9 | BATE |
14:28:41 | 269 | 140.9 | TRQX |
14:28:41 | 766 | 140.9 | CHIX |
14:28:41 | 1,883 | 140.9 | XLON |
14:28:41 | 453 | 140.9 | TRQX |
14:28:41 | 2,160 | 140.9 | XLON |
14:28:41 | 1,442 | 140.9 | CHIX |
14:28:48 | 993 | 140.9 | BATE |
14:28:48 | 992 | 140.9 | CHIX |
14:28:48 | 992 | 140.9 | XLON |
14:28:59 | 141 | 140.8 | CHIX |
14:28:59 | 521 | 140.8 | CHIX |
14:28:59 | 152 | 140.8 | XLON |
14:28:59 | 2,001 | 140.8 | TRQX |
14:28:59 | 509 | 140.8 | XLON |
14:28:59 | 1,262 | 140.85 | BATE |
14:29:00 | 235 | 140.8 | CHIX |
14:29:00 | 537 | 140.8 | CHIX |
14:29:00 | 848 | 140.8 | TRQX |
14:29:00 | 772 | 140.8 | BATE |
14:29:00 | 665 | 140.8 | XLON |
14:29:00 | 52 | 140.8 | XLON |
14:29:00 | 716 | 140.8 | TRQX |
14:29:00 | 130 | 140.8 | TRQX |
14:29:05 | 744 | 140.7 | XLON |
14:29:07 | 744 | 140.7 | TRQX |
14:29:14 | 467 | 140.7 | BATE |
14:29:14 | 744 | 140.7 | CHIX |
14:29:14 | 168 | 140.7 | TRQX |
14:29:14 | 278 | 140.7 | BATE |
14:29:14 | 485 | 140.7 | XLON |
14:29:14 | 576 | 140.7 | TRQX |
14:29:14 | 259 | 140.7 | XLON |
14:29:27 | 559 | 140.7 | BATE |
14:29:27 | 558 | 140.7 | CHIX |
14:29:27 | 1,302 | 140.7 | TRQX |
14:29:27 | 558 | 140.7 | XLON |
14:29:33 | 558 | 140.6 | CHIX |
14:29:34 | 558 | 140.6 | XLON |
14:29:38 | 1,302 | 140.6 | TRQX |
14:29:39 | 806 | 140.6 | XLON |
14:29:43 | 806 | 140.6 | CHIX |
14:29:43 | 559 | 140.6 | BATE |
14:29:43 | 806 | 140.6 | TRQX |
14:29:51 | 806 | 140.5 | XLON |
14:31:19 | 1,434 | 140.9 | TRQX |
14:31:19 | 1,403 | 140.9 | CHIX |
14:31:19 | 2,196 | 140.9 | TRQX |
14:32:45 | 806 | 140.9 | TRQX |
14:32:45 | 860 | 141 | XLON |
14:35:14 | 806 | 141.1 | XLON |
14:35:15 | 66 | 141.2 | XLON |
14:35:15 | 678 | 141.2 | XLON |
14:36:23 | 745 | 141.1 | BATE |
14:36:23 | 744 | 141.1 | CHIX |
14:36:23 | 744 | 141.1 | TRQX |
14:45:28 | 290 | 141.1 | BATE |
14:45:28 | 413 | 141.1 | BATE |
14:45:28 | 290 | 141.1 | BATE |
14:45:28 | 192 | 141.1 | TRQX |
14:45:28 | 992 | 141.1 | CHIX |
14:45:28 | 800 | 141.1 | TRQX |
14:50:29 | 442 | 141 | XLON |
14:50:29 | 454 | 141 | XLON |
14:50:29 | 305 | 141 | CHIX |
14:50:29 | 126 | 141 | CHIX |
14:50:29 | 465 | 141 | CHIX |
14:50:43 | 54 | 141 | TRQX |
14:50:43 | 39 | 141 | TRQX |
14:50:43 | 373 | 141 | XLON |
14:50:43 | 1,077 | 141 | TRQX |
14:50:43 | 1,273 | 141 | BATE |
14:50:43 | 900 | 141 | XLON |
14:50:43 | 1,070 | 140.9 | XLON |
14:50:43 | 2,043 | 140.9 | XLON |
14:50:43 | 1,323 | 140.9 | CHIX |
14:50:43 | 670 | 140.9 | TRQX |
14:50:44 | 582 | 141 | TRQX |
14:50:44 | 861 | 141 | TRQX |
14:50:45 | 744 | 141 | XLON |
14:52:25 | 930 | 141.2 | XLON |
14:52:28 | 744 | 141.1 | CHIX |
14:52:28 | 744 | 141.1 | TRQX |
14:52:28 | 745 | 141.1 | BATE |
14:52:28 | 744 | 141.1 | XLON |
14:52:28 | 744 | 141.1 | TRQX |
14:52:30 | 760 | 141.2 | XLON |
14:52:30 | 2,951 | 141.2 | XLON |
14:52:30 | 744 | 141.2 | XLON |
14:54:13 | 744 | 141.1 | CHIX |
14:54:13 | 745 | 141.1 | BATE |
14:54:13 | 744 | 141.1 | TRQX |
14:54:13 | 864 | 141.1 | XLON |
14:56:49 | 192 | 141.1 | TRQX |
14:56:49 | 800 | 141.1 | TRQX |
14:56:49 | 993 | 141.1 | BATE |
14:58:50 | 662 | 141.1 | BATE |
14:58:50 | 992 | 141.1 | CHIX |
14:58:50 | 661 | 141.1 | TRQX |
14:58:50 | 662 | 141.1 | XLON |
15:00:18 | 206 | 140.9 | BATE |
15:00:18 | 96 | 140.9 | BATE |
15:01:49 | 1,009 | 141 | CHIX |
15:01:49 | 1,030 | 141 | TRQX |
15:01:51 | 143 | 140.9 | BATE |
15:05:19 | 662 | 140.9 | XLON |
15:05:19 | 827 | 140.9 | CHIX |
15:05:19 | 382 | 140.9 | BATE |
15:05:19 | 661 | 140.9 | TRQX |
15:05:19 | 828 | 140.9 | CHIX |
15:05:19 | 845 | 140.9 | TRQX |
15:05:19 | 220 | 140.9 | CHIX |
15:05:19 | 499 | 140.9 | CHIX |
15:05:19 | 744 | 140.9 | XLON |
15:05:19 | 522 | 140.9 | TRQX |
15:08:03 | 744 | 141.2 | TRQX |
15:08:03 | 744 | 141.2 | CHIX |
15:08:03 | 744 | 141.2 | XLON |
15:08:03 | 745 | 141.2 | BATE |
15:10:37 | 603 | 141.1 | CHIX |
15:10:37 | 106 | 141.1 | TRQX |
15:10:37 | 141 | 141.1 | CHIX |
15:10:37 | 745 | 141.1 | BATE |
15:10:37 | 744 | 141.1 | XLON |
15:10:37 | 638 | 141.1 | TRQX |
15:10:58 | 532 | 141.1 | CHIX |
15:10:58 | 532 | 141.1 | BATE |
15:10:58 | 1,382 | 141.1 | XLON |
15:10:58 | 531 | 141.1 | TRQX |
15:10:58 | 436 | 140.9 | TRQX |
15:10:58 | 520 | 140.9 | TRQX |
15:10:58 | 380 | 140.9 | XLON |
15:10:58 | 577 | 140.9 | XLON |
15:12:40 | 744 | 140.9 | CHIX |
15:12:40 | 745 | 140.9 | BATE |
15:12:40 | 744 | 140.9 | XLON |
15:12:40 | 744 | 140.9 | TRQX |
15:20:29 | 744 | 140.8 | CHIX |
15:20:29 | 745 | 140.8 | BATE |
15:20:29 | 744 | 140.8 | XLON |
15:20:29 | 744 | 140.8 | TRQX |
15:20:36 | 744 | 140.7 | CHIX |
15:20:36 | 745 | 140.7 | BATE |
15:20:36 | 744 | 140.7 | XLON |
15:20:36 | 744 | 140.7 | TRQX |
15:24:57 | 573 | 140.7 | XLON |
15:24:57 | 171 | 140.7 | XLON |
15:24:57 | 744 | 140.7 | CHIX |
15:24:57 | 744 | 140.7 | TRQX |
15:24:57 | 745 | 140.7 | BATE |
15:24:57 | 744 | 140.6 | TRQX |
15:24:57 | 63 | 140.6 | CHIX |
15:24:57 | 819 | 140.6 | CHIX |
15:25:29 | 744 | 140.4 | CHIX |
15:28:52 | 235 | 140.5 | BATE |
15:28:52 | 510 | 140.5 | BATE |
15:28:52 | 744 | 140.5 | TRQX |
15:28:52 | 471 | 140.5 | XLON |
15:28:52 | 273 | 140.5 | XLON |
15:28:52 | 104 | 140.5 | CHIX |
15:28:52 | 900 | 140.5 | CHIX |
15:31:43 | 348 | 140.4 | CHIX |
15:31:43 | 108 | 140.4 | XLON |
15:31:43 | 900 | 140.4 | XLON |
15:31:43 | 148 | 140.4 | CHIX |
15:31:43 | 497 | 140.4 | BATE |
15:31:43 | 480 | 140.4 | XLON |
15:31:43 | 496 | 140.4 | TRQX |
15:31:43 | 737 | 140.3 | BATE |
15:31:43 | 736 | 140.3 | TRQX |
15:31:46 | 12 | 140.4 | BATE |
15:31:46 | 1,297 | 140.4 | BATE |
15:37:27 | 599 | 140.3 | TRQX |
15:37:27 | 744 | 140.3 | CHIX |
15:37:27 | 745 | 140.3 | BATE |
15:37:27 | 145 | 140.3 | TRQX |
15:37:27 | 744 | 140.3 | XLON |
15:38:44 | 945 | 140.25 | CHIX |
15:38:44 | 5,447 | 140.4 | XLON |
15:38:46 | 1,362 | 140.4 | XLON |
15:40:08 | 1,210 | 140.35 | BATE |
15:40:15 | 25 | 140.6 | BATE |
15:40:15 | 792 | 140.6 | BATE |
15:40:19 | 85 | 140.5 | BATE |
15:41:31 | 4,799 | 140.5 | BATE |
15:41:31 | 817 | 140.6 | XLON |
15:41:31 | 672 | 140.6 | CHIX |
15:41:31 | 671 | 140.6 | TRQX |
15:41:31 | 1,253 | 140.35 | CHIX |
15:41:31 | 329 | 140.35 | CHIX |
15:41:32 | 1,061 | 140.4 | XLON |
15:41:34 | 956 | 140.4 | XLON |
15:43:06 | 1,295 | 140.6 | CHIX |
15:43:06 | 972 | 140.6 | XLON |
15:43:06 | 322 | 140.6 | CHIX |
15:43:06 | 264 | 140.6 | XLON |
15:43:06 | 276 | 140.6 | TRQX |
15:43:06 | 1,016 | 140.6 | XLON |
15:43:06 | 659 | 140.6 | TRQX |
15:43:06 | 103 | 140.6 | TRQX |
15:43:06 | 225 | 140.7 | XLON |
15:43:06 | 18 | 140.7 | XLON |
15:43:06 | 501 | 140.7 | XLON |
15:43:06 | 2,061 | 140.8 | BATE |
15:43:06 | 1,489 | 140.8 | XLON |
15:43:07 | 2,301 | 140.9 | XLON |
15:43:07 | 745 | 140.9 | BATE |
15:43:07 | 744 | 140.9 | XLON |
15:43:09 | 972 | 141 | CHIX |
15:43:09 | 135 | 141 | XLON |
15:43:09 | 609 | 141 | XLON |
15:43:40 | 744 | 140.6 | CHIX |
15:43:40 | 745 | 140.6 | BATE |
15:43:40 | 744 | 140.6 | XLON |
15:43:40 | 39 | 140.6 | TRQX |
15:43:40 | 154 | 140.6 | TRQX |
15:43:47 | 744 | 140.6 | TRQX |
15:43:47 | 400 | 140.6 | TRQX |
15:43:47 | 745 | 140.6 | BATE |
15:44:18 | 744 | 140.5 | TRQX |
15:44:20 | 745 | 140.5 | BATE |
15:44:23 | 745 | 140.5 | BATE |
15:44:24 | 744 | 140.5 | XLON |
15:44:25 | 744 | 140.5 | TRQX |
15:44:26 | 744 | 140.5 | XLON |
15:44:27 | 745 | 140.5 | BATE |
15:44:29 | 744 | 140.5 | CHIX |
15:44:29 | 744 | 140.5 | XLON |
15:44:38 | 744 | 140.5 | TRQX |
15:44:39 | 745 | 140.5 | BATE |
15:44:40 | 744 | 140.5 | XLON |
15:44:41 | 744 | 140.5 | CHIX |
15:44:47 | 744 | 140.3 | TRQX |
15:44:51 | 744 | 140.3 | CHIX |
15:48:08 | 1,506 | 141.1 | CHIX |
15:48:08 | 744 | 141.3 | XLON |
15:48:08 | 454 | 141.3 | XLON |
15:48:08 | 745 | 141.6 | BATE |
15:48:09 | 290 | 141.3 | XLON |
15:48:10 | 744 | 141.6 | TRQX |
15:48:29 | 686 | 141.1 | CHIX |
15:48:29 | 2,111 | 141.1 | XLON |
15:48:29 | 744 | 141.2 | CHIX |
15:48:29 | 1,489 | 141.2 | BATE |
15:48:29 | 584 | 140.9 | BATE |
15:48:29 | 1,427 | 140.9 | BATE |
15:48:29 | 2,120 | 140.9 | BATE |
15:49:33 | 992 | 140.8 | CHIX |
15:50:20 | 64 | 140.8 | XLON |
15:50:20 | 900 | 140.8 | XLON |
15:50:20 | 28 | 140.8 | XLON |
15:50:20 | 993 | 140.8 | BATE |
15:50:20 | 2,137 | 140.8 | TRQX |
15:51:16 | 745 | 143.3 | BATE |
15:51:16 | 744 | 143.3 | TRQX |
15:51:16 | 98 | 143.3 | CHIX |
15:51:16 | 646 | 143.3 | CHIX |
15:51:16 | 323 | 143.6 | TRQX |
15:51:16 | 421 | 143.6 | TRQX |
15:51:16 | 745 | 143.7 | BATE |
15:51:16 | 8,199 | 142.05 | BATE |
15:51:17 | 744 | 142 | XLON |
15:51:48 | 745 | 141.9 | BATE |
15:51:48 | 744 | 141.9 | CHIX |
15:51:48 | 744 | 141.9 | TRQX |
15:51:59 | 745 | 142.1 | BATE |
15:51:59 | 744 | 142.1 | CHIX |
15:51:59 | 744 | 142.1 | XLON |
15:52:28 | 993 | 142 | CHIX |
15:52:28 | 992 | 142 | XLON |
15:52:28 | 828 | 142 | BATE |
15:52:28 | 992 | 142 | TRQX |
15:52:28 | 661 | 141.8 | TRQX |
15:52:28 | 661 | 141.8 | XLON |
15:52:28 | 662 | 141.8 | BATE |
15:54:00 | 744 | 141.7 | XLON |
15:54:00 | 744 | 141.7 | TRQX |
15:54:03 | 744 | 141.7 | TRQX |
15:54:04 | 744 | 141.7 | XLON |
15:54:05 | 744 | 141.7 | XLON |
15:54:11 | 744 | 141.7 | TRQX |
15:54:13 | 744 | 141.7 | XLON |
15:54:15 | 744 | 141.7 | TRQX |
15:54:16 | 744 | 141.7 | XLON |
15:54:18 | 744 | 141.7 | TRQX |
15:54:20 | 744 | 141.8 | XLON |
15:54:20 | 744 | 141.8 | CHIX |
15:57:02 | 505 | 142.5 | BATE |
15:57:02 | 744 | 142.5 | CHIX |
15:57:02 | 240 | 142.5 | BATE |
15:57:02 | 744 | 142.5 | XLON |
15:57:02 | 744 | 142.5 | TRQX |
15:57:12 | 744 | 142.4 | CHIX |
15:57:12 | 745 | 142.4 | BATE |
15:57:12 | 744 | 142.4 | TRQX |
15:57:12 | 744 | 142.4 | XLON |
15:57:12 | 744 | 142.2 | TRQX |
15:57:12 | 744 | 142.2 | XLON |
16:01:53 | 1,921 | 142.9 | BATE |
16:02:02 | 744 | 142.7 | CHIX |
16:02:02 | 745 | 142.7 | BATE |
16:02:02 | 744 | 142.7 | XLON |
16:02:02 | 744 | 142.7 | TRQX |
16:02:02 | 744 | 142.7 | XLON |
16:02:02 | 744 | 142.7 | TRQX |
16:03:39 | 744 | 142.2 | CHIX |
16:03:39 | 745 | 142.2 | BATE |
16:03:39 | 744 | 142.2 | TRQX |
16:03:39 | 744 | 142.2 | XLON |
16:04:48 | 744 | 142 | TRQX |
16:04:50 | 745 | 142 | BATE |
16:04:52 | 744 | 142 | CHIX |
16:04:52 | 745 | 142 | BATE |
16:04:52 | 744 | 142 | TRQX |
16:04:52 | 744 | 142 | XLON |
16:04:53 | 744 | 142 | CHIX |
16:05:02 | 744 | 142 | CHIX |
16:05:02 | 745 | 142 | BATE |
16:05:02 | 744 | 142 | TRQX |
16:05:02 | 744 | 142 | XLON |
16:05:06 | 745 | 141.9 | BATE |
16:05:06 | 744 | 141.9 | CHIX |
16:05:06 | 744 | 141.9 | TRQX |
16:05:06 | 744 | 141.9 | XLON |
16:10:44 | 670 | 143.3 | XLON |
16:10:44 | 236 | 143.3 | XLON |
16:10:44 | 744 | 143.4 | XLON |
16:11:22 | 717 | 143.5 | XLON |
16:11:22 | 264 | 143.5 | XLON |
16:11:44 | 816 | 143.4 | XLON |
16:11:44 | 198 | 143.4 | XLON |
16:11:44 | 789 | 143.5 | XLON |
16:12:20 | 941 | 143.6 | XLON |
16:12:38 | 9,384 | 143.45 | TRQX |
16:13:21 | 744 | 143.3 | CHIX |
16:13:21 | 745 | 143.3 | BATE |
16:13:21 | 868 | 143.3 | XLON |
16:13:21 | 744 | 143.3 | TRQX |
16:13:51 | 744 | 143.2 | CHIX |
16:13:51 | 745 | 143.2 | BATE |
16:13:51 | 744 | 143.2 | XLON |
16:13:51 | 744 | 143.2 | TRQX |
16:17:17 | 349 | 143.7 | XLON |
16:17:17 | 156 | 143.8 | XLON |
16:17:17 | 324 | 143.8 | XLON |
16:17:17 | 264 | 143.8 | XLON |
16:17:17 | 657 | 143.9 | XLON |
16:17:48 | 744 | 143.7 | CHIX |
16:17:48 | 745 | 143.7 | BATE |
16:17:48 | 744 | 143.7 | TRQX |
16:19:54 | 992 | 143.7 | CHIX |
16:19:54 | 993 | 143.7 | BATE |
16:19:54 | 992 | 143.7 | TRQX |
16:19:54 | 1,323 | 143.75 | BATE |
16:19:54 | 1,468 | 143.9 | XLON |
16:19:54 | 709 | 143.9 | XLON |
16:19:54 | 773 | 143.9 | XLON |
16:19:54 | 264 | 143.9 | XLON |
16:19:54 | 480 | 144 | XLON |
16:19:54 | 264 | 144 | XLON |
16:21:38 | 744 | 143.6 | CHIX |
16:21:38 | 745 | 143.6 | BATE |
16:21:38 | 744 | 143.6 | TRQX |
16:24:08 | 744 | 143.5 | TRQX |
16:24:08 | 744 | 143.5 | XLON |
16:24:08 | 78 | 143.5 | CHIX |
16:24:08 | 657 | 143.5 | CHIX |
16:24:08 | 9 | 143.5 | CHIX |
16:24:08 | 745 | 143.5 | BATE |
16:24:08 | 458 | 143.55 | CHIX |
16:24:08 | 903 | 143.55 | BATE |
16:25:19 | 67 | 143.4 | BATE |
16:25:19 | 900 | 143.4 | BATE |
16:25:19 | 721 | 143.4 | XLON |
16:25:19 | 843 | 143.4 | TRQX |
16:25:19 | 245 | 143.4 | XLON |
16:25:19 | 123 | 143.4 | TRQX |
16:25:19 | 1,642 | 143.3 | CHIX |
16:29:40 | 528 | 143.2 | BATE |
16:29:40 | 744 | 143.2 | CHIX |
16:29:40 | 744 | 143.2 | XLON |
16:29:40 | 744 | 143.2 | TRQX |
16:29:40 | 217 | 143.2 | BATE |
16:29:40 | 852 | 143.1 | TRQX |
16:29:40 | 853 | 143.1 | XLON |
16:29:45 | 151 | 143 | TRQX |
16:29:56 | 397 | 143 | CHIX |
16:35:25 | 6,169 | 143.4 | XLON |
16:35:25 | 612 | 143.4 | XLON |
16:35:25 | 10,719 | 143.4 | XLON |
16:35:25 | 3,127 | 143.4 | XLON |
16:35:25 | 8,269 | 143.4 | XLON |
16:35:25 | 8,205 | 143.4 | XLON |
16:35:25 | 1,883 | 143.4 | XLON |
16:35:25 | 7,414 | 143.4 | XLON |
16:35:25 | 25,816 | 143.4 | XLON |
16:35:25 | 20,751 | 143.4 | XLON |
16:35:25 | 66,441 | 143.4 | XLON |