Last checked at 27 Jun 2023 07:00
FirstGroup Plc - Transaction in Own SharesFirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, June 27
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 | 26 June 2023 |
Number of ordinary shares purchased | 536,544 |
Weighted average price paid (p) | 140.48 |
Highest price paid (p) | 142.60 |
Lowest price paid (p) | 139.20 |
Following the above purchase, FirstGroup holds 53,973,716 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 696,693,429. 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 26 June 2023 is 696,693,429. 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 | 140.48 | 347,422 |
BATE | 140.49 | 55,368 |
CHIX | 140.45 | 69,302 |
TRQX | 140.48 | 64,452 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Venue |
8:21:10 | 102 | 142.50 | BATE |
8:24:10 | 946 | 141.40 | XLON |
8:24:10 | 947 | 141.40 | CHIX |
8:24:10 | 947 | 141.40 | BATE |
8:25:54 | 631 | 141.60 | XLON |
8:25:54 | 631 | 141.60 | CHIX |
8:25:54 | 509 | 141.60 | TRQX |
8:25:55 | 710 | 142.30 | XLON |
8:26:04 | 396 | 141.60 | BATE |
8:26:04 | 710 | 141.60 | CHIX |
8:26:04 | 314 | 141.60 | BATE |
8:26:07 | 290 | 142.30 | TRQX |
8:27:11 | 168 | 141.60 | XLON |
8:27:11 | 135 | 141.60 | TRQX |
8:27:11 | 291 | 141.60 | CHIX |
8:28:13 | 130 | 142.20 | CHIX |
8:28:13 | 97 | 142.10 | TRQX |
8:28:13 | 33 | 142.10 | TRQX |
8:28:13 | 131 | 141.60 | BATE |
8:28:16 | 109 | 141.70 | TRQX |
8:28:16 | 130 | 141.70 | XLON |
8:28:33 | 122 | 141.60 | XLON |
8:28:33 | 121 | 141.60 | TRQX |
8:28:33 | 122 | 141.60 | CHIX |
8:28:33 | 122 | 141.60 | BATE |
8:28:33 | 700 | 141.30 | BATE |
8:28:33 | 259 | 141.30 | BATE |
8:28:50 | 171 | 141.50 | CHIX |
8:28:50 | 301 | 141.30 | TRQX |
8:31:32 | 320 | 142.50 | XLON |
8:31:32 | 138 | 141.90 | CHIX |
8:31:32 | 182 | 141.90 | CHIX |
8:33:44 | 223 | 141.60 | XLON |
8:33:44 | 319 | 141.60 | TRQX |
8:33:44 | 105 | 141.60 | BATE |
8:33:44 | 215 | 141.60 | BATE |
8:34:02 | 64 | 141.40 | XLON |
8:34:02 | 64 | 141.40 | TRQX |
8:34:02 | 65 | 141.40 | BATE |
8:34:02 | 64 | 141.40 | CHIX |
8:34:02 | 159 | 141.40 | BATE |
8:34:29 | 98 | 142.60 | CHIX |
8:34:31 | 135 | 142.60 | BATE |
8:34:35 | 98 | 142.60 | XLON |
8:34:38 | 97 | 142.60 | TRQX |
8:34:41 | 15 | 142.60 | CHIX |
8:34:44 | 15 | 142.60 | XLON |
8:34:47 | 98 | 142.60 | BATE |
8:34:48 | 20 | 142.60 | BATE |
8:34:50 | 14 | 142.60 | BATE |
8:34:53 | 14 | 142.60 | TRQX |
8:34:56 | 3 | 142.60 | BATE |
8:35:02 | 3 | 141.70 | XLON |
8:35:02 | 3 | 141.70 | TRQX |
8:35:02 | 2 | 141.70 | BATE |
8:35:02 | 2 | 141.70 | CHIX |
8:42:13 | 37 | 142.20 | BATE |
8:42:14 | 36 | 142.20 | TRQX |
8:43:10 | 304 | 141.70 | XLON |
8:43:10 | 303 | 141.70 | TRQX |
8:43:10 | 304 | 141.70 | CHIX |
8:43:10 | 304 | 141.70 | BATE |
8:46:02 | 114 | 141.70 | TRQX |
8:46:02 | 114 | 141.70 | XLON |
8:46:02 | 115 | 141.70 | BATE |
8:46:02 | 115 | 141.70 | CHIX |
8:46:02 | 17 | 141.70 | BATE |
8:48:02 | 30 | 141.60 | XLON |
8:48:02 | 30 | 141.60 | TRQX |
8:48:02 | 31 | 141.60 | CHIX |
8:48:02 | 31 | 141.60 | BATE |
8:48:02 | 159 | 141.60 | BATE |
8:51:32 | 148 | 141.90 | BATE |
8:51:33 | 147 | 142.10 | TRQX |
8:51:33 | 39 | 141.90 | CHIX |
8:51:33 | 109 | 141.90 | CHIX |
8:51:34 | 147 | 142.10 | XLON |
8:51:36 | 52 | 142.10 | TRQX |
8:52:02 | 28 | 141.80 | XLON |
8:52:02 | 28 | 141.80 | TRQX |
8:52:02 | 29 | 141.80 | BATE |
8:52:02 | 28 | 141.80 | CHIX |
8:52:02 | 4 | 141.80 | TRQX |
8:53:20 | 131 | 141.60 | XLON |
8:53:20 | 132 | 141.60 | BATE |
8:53:20 | 132 | 141.60 | CHIX |
8:53:20 | 131 | 141.60 | TRQX |
8:53:20 | 20 | 141.60 | TRQX |
8:53:53 | 26 | 141.50 | XLON |
8:53:53 | 25 | 141.50 | TRQX |
8:53:53 | 26 | 141.50 | CHIX |
8:53:53 | 26 | 141.50 | BATE |
9:04:02 | 37 | 141.40 | TRQX |
9:04:02 | 37 | 141.40 | XLON |
9:04:02 | 37 | 141.40 | CHIX |
9:04:02 | 38 | 141.40 | BATE |
9:05:02 | 46 | 141.80 | BATE |
9:05:02 | 1,140 | 141.40 | BATE |
9:05:05 | 171 | 141.80 | BATE |
9:05:08 | 32 | 141.80 | TRQX |
9:05:11 | 32 | 141.80 | XLON |
9:05:14 | 32 | 141.80 | CHIX |
9:05:16 | 26 | 141.80 | BATE |
9:05:20 | 7 | 141.80 | BATE |
9:05:23 | 5 | 141.80 | XLON |
9:05:26 | 5 | 141.80 | CHIX |
9:05:29 | 4 | 141.80 | TRQX |
9:06:34 | 1 | 141.40 | XLON |
9:06:34 | 4 | 141.40 | BATE |
9:06:34 | 1 | 141.40 | CHIX |
9:06:34 | 1 | 141.40 | BATE |
9:06:44 | 67 | 141.20 | XLON |
9:06:44 | 66 | 141.20 | TRQX |
9:06:44 | 67 | 141.20 | CHIX |
9:06:44 | 67 | 141.20 | BATE |
9:06:44 | 10 | 141.20 | BATE |
9:14:02 | 55 | 140.90 | CHIX |
9:14:02 | 54 | 140.90 | XLON |
9:14:02 | 54 | 140.90 | TRQX |
9:14:02 | 55 | 140.90 | BATE |
9:15:02 | 338 | 140.60 | XLON |
9:15:21 | 339 | 140.60 | BATE |
9:15:21 | 181 | 140.60 | CHIX |
9:15:21 | 159 | 140.60 | BATE |
9:18:17 | 187 | 140.80 | CHIX |
9:18:20 | 28 | 140.80 | CHIX |
9:21:02 | 220 | 140.80 | CHIX |
9:21:04 | 95 | 141.30 | CHIX |
9:21:04 | 700 | 141.30 | CHIX |
9:21:04 | 435 | 141.30 | CHIX |
9:21:04 | 448 | 141.20 | XLON |
9:21:04 | 781 | 141.20 | XLON |
9:21:05 | 2,086 | 142.00 | TRQX |
9:21:05 | 187 | 141.70 | XLON |
9:21:05 | 61 | 141.50 | CHIX |
9:21:06 | 560 | 142.00 | XLON |
9:21:06 | 677 | 142.00 | XLON |
9:21:06 | 79 | 141.90 | CHIX |
9:21:06 | 80 | 141.90 | CHIX |
9:21:07 | 140 | 142.00 | TRQX |
9:21:09 | 140 | 142.00 | CHIX |
9:21:09 | 709 | 142.00 | CHIX |
9:21:09 | 775 | 142.00 | CHIX |
9:22:02 | 439 | 141.40 | XLON |
9:22:02 | 439 | 141.40 | TRQX |
9:22:02 | 440 | 141.40 | BATE |
9:22:02 | 294 | 141.40 | CHIX |
9:22:02 | 146 | 141.40 | CHIX |
9:23:02 | 119 | 141.40 | XLON |
9:23:02 | 119 | 141.40 | BATE |
9:23:02 | 119 | 141.40 | CHIX |
9:25:23 | 203 | 141.30 | CHIX |
9:25:23 | 203 | 141.30 | BATE |
9:25:23 | 202 | 141.30 | TRQX |
9:25:23 | 203 | 141.30 | XLON |
9:30:00 | 535 | 141.20 | TRQX |
9:30:00 | 536 | 141.20 | BATE |
9:30:00 | 535 | 141.20 | XLON |
9:30:00 | 535 | 141.20 | CHIX |
9:30:18 | 700 | 141.10 | TRQX |
9:30:18 | 345 | 141.10 | TRQX |
9:30:51 | 400 | 141.30 | TRQX |
9:30:51 | 53 | 141.10 | XLON |
9:30:51 | 53 | 141.10 | BATE |
9:30:51 | 53 | 141.10 | CHIX |
9:31:11 | 375 | 141.00 | TRQX |
9:31:11 | 375 | 141.00 | XLON |
9:31:11 | 376 | 141.00 | BATE |
9:31:11 | 375 | 141.00 | CHIX |
9:32:57 | 73 | 140.80 | BATE |
9:32:57 | 311 | 140.80 | CHIX |
9:32:57 | 310 | 140.80 | TRQX |
9:32:57 | 310 | 140.80 | XLON |
9:32:57 | 238 | 140.80 | BATE |
9:45:00 | 91 | 140.60 | XLON |
9:45:00 | 91 | 140.60 | TRQX |
9:45:00 | 91 | 140.60 | CHIX |
9:45:00 | 91 | 140.60 | BATE |
9:45:00 | 453 | 140.60 | BATE |
9:45:01 | 118 | 140.50 | TRQX |
9:45:01 | 118 | 140.50 | XLON |
9:45:01 | 118 | 140.50 | CHIX |
9:45:01 | 119 | 140.50 | BATE |
9:46:22 | 35 | 140.30 | BATE |
9:46:22 | 34 | 140.30 | TRQX |
9:46:22 | 35 | 140.30 | XLON |
9:46:22 | 35 | 140.30 | CHIX |
9:46:22 | 5 | 140.30 | BATE |
9:47:07 | 37 | 140.20 | TRQX |
9:47:07 | 66 | 140.20 | XLON |
9:47:07 | 28 | 140.20 | TRQX |
9:47:07 | 66 | 140.20 | CHIX |
9:47:07 | 66 | 140.20 | BATE |
9:47:07 | 6 | 140.20 | BATE |
9:51:04 | 58 | 140.00 | CHIX |
9:51:04 | 58 | 140.00 | TRQX |
9:51:04 | 58 | 140.00 | XLON |
9:51:04 | 58 | 140.00 | BATE |
9:52:12 | 151 | 140.10 | TRQX |
9:52:12 | 273 | 140.10 | BATE |
9:52:12 | 705 | 140.10 | CHIX |
9:52:12 | 705 | 140.10 | XLON |
9:52:12 | 66 | 140.10 | TRQX |
9:52:12 | 453 | 140.10 | BATE |
9:52:12 | 487 | 140.10 | TRQX |
9:52:29 | 456 | 140.00 | XLON |
9:52:29 | 457 | 140.00 | CHIX |
9:52:41 | 279 | 139.9 | TRQX |
9:52:41 | 279 | 139.9 | BATE |
9:53:02 | 40 | 139.9 | TRQX |
9:53:02 | 20 | 139.9 | XLON |
9:53:02 | 21 | 139.9 | CHIX |
9:53:02 | 41 | 139.9 | BATE |
9:53:10 | 10 | 140.00 | CHIX |
9:53:16 | 138 | 140.10 | CHIX |
9:53:20 | 107 | 140.30 | BATE |
9:53:23 | 106 | 140.30 | XLON |
9:53:24 | 16 | 140.30 | XLON |
9:53:42 | 97 | 140.40 | XLON |
9:53:42 | 142 | 140.30 | XLON |
9:56:44 | 4 | 140.10 | TRQX |
9:56:44 | 118 | 140.10 | XLON |
9:56:44 | 118 | 140.10 | CHIX |
9:56:44 | 114 | 140.10 | TRQX |
9:56:44 | 118 | 140.10 | BATE |
9:58:02 | 54 | 140.00 | CHIX |
9:58:02 | 54 | 140.00 | BATE |
9:58:02 | 53 | 140.00 | TRQX |
9:58:02 | 53 | 140.00 | XLON |
10:00:03 | 176 | 139.9 | XLON |
10:00:03 | 176 | 139.9 | TRQX |
10:00:03 | 177 | 139.9 | BATE |
10:00:03 | 176 | 139.9 | CHIX |
10:03:02 | 80 | 139.8 | TRQX |
10:03:02 | 118 | 139.8 | XLON |
10:03:02 | 119 | 139.8 | CHIX |
10:03:02 | 38 | 139.8 | TRQX |
10:03:02 | 119 | 139.8 | BATE |
10:04:02 | 45 | 139.8 | TRQX |
10:04:02 | 45 | 139.8 | XLON |
10:04:02 | 46 | 139.8 | CHIX |
10:04:02 | 46 | 139.8 | BATE |
10:06:02 | 37 | 139.7 | TRQX |
10:06:02 | 37 | 139.7 | XLON |
10:06:02 | 38 | 139.7 | BATE |
10:06:02 | 38 | 139.7 | CHIX |
10:06:02 | 159 | 139.7 | BATE |
10:14:02 | 242 | 139.5 | CHIX |
10:14:05 | 242 | 139.7 | XLON |
10:14:06 | 110 | 139.8 | CHIX |
10:18:59 | 1142 | 139.6 | XLON |
10:18:59 | 242 | 139.6 | TRQX |
10:18:59 | 557 | 139.6 | XLON |
10:18:59 | 36 | 139.6 | BATE |
10:19:02 | 242 | 139.50 | BATE |
10:19:02 | 567 | 139.50 | CHIX |
10:20:02 | 191 | 139.50 | XLON |
10:20:02 | 5 | 139.5 | CHIX |
10:20:02 | 191 | 139.5 | TRQX |
10:20:02 | 186 | 139.5 | CHIX |
10:20:02 | 192 | 139.5 | BATE |
10:20:20 | 61 | 139.8 | XLON |
10:20:23 | 62 | 139.7 | BATE |
10:20:24 | 61 | 139.7 | TRQX |
10:20:26 | 61 | 139.7 | CHIX |
10:20:27 | 50 | 139.7 | BATE |
10:20:29 | 10 | 139.7 | BATE |
10:20:32 | 9 | 139.7 | XLON |
10:20:35 | 9 | 139.7 | CHIX |
10:20:38 | 9 | 139.7 | TRQX |
10:20:41 | 7 | 139.7 | BATE |
10:20:44 | 2 | 139.7 | CHIX |
10:22:00 | 1 | 139.4 | XLON |
10:32:02 | 58 | 139.2 | XLON |
10:32:04 | 59 | 139.2 | BATE |
10:32:11 | 159 | 139.3 | XLON |
10:36:02 | 87 | 139.5 | BATE |
10:36:05 | 87 | 139.5 | CHIX |
10:36:08 | 16 | 139.5 | TRQX |
10:36:08 | 12 | 139.5 | TRQX |
10:36:08 | 59 | 139.5 | TRQX |
10:36:11 | 13 | 139.5 | BATE |
10:36:14 | 13 | 139.5 | CHIX |
10:36:17 | 2 | 139.5 | BATE |
10:36:18 | 2 | 139.5 | CHIX |
10:37:02 | 87 | 139.6 | XLON |
10:37:04 | 314 | 139.6 | CHIX |
10:37:10 | 569 | 140.00 | CHIX |
10:37:10 | 438 | 140.00 | CHIX |
10:37:10 | 218 | 140.00 | CHIX |
10:37:10 | 27 | 139.9 | XLON |
10:37:13 | 311 | 140.10 | XLON |
10:37:14 | 47 | 140.10 | XLON |
10:39:03 | 44 | 140.10 | CHIX |
10:39:05 | 51 | 140.10 | XLON |
10:39:08 | 19 | 140.10 | XLON |
10:39:11 | 19 | 140.10 | BATE |
10:39:12 | 13 | 140.10 | TRQX |
10:39:13 | 8 | 140.10 | XLON |
10:39:14 | 6 | 140.10 | CHIX |
10:39:16 | 3 | 140.10 | BATE |
10:41:22 | 3 | 140.10 | XLON |
10:45:04 | 2 | 140.30 | XLON |
10:45:05 | 1 | 140.40 | CHIX |
11:01:30 | 42 | 140.30 | XLON |
11:01:31 | 140 | 140.30 | BATE |
11:01:31 | 19 | 140.30 | BATE |
11:01:32 | 140 | 140.30 | CHIX |
11:01:32 | 62 | 140.30 | CHIX |
11:01:35 | 15 | 140.30 | XLON |
11:01:35 | 6 | 140.10 | XLON |
11:01:35 | 1 | 140.10 | TRQX |
11:01:35 | 30 | 140.10 | CHIX |
11:01:35 | 24 | 140.10 | BATE |
11:02:15 | 261 | 139.9 | XLON |
11:02:15 | 260 | 139.9 | TRQX |
11:02:15 | 261 | 139.9 | CHIX |
11:02:15 | 261 | 139.9 | BATE |
11:21:46 | 147 | 140.00 | BATE |
11:21:46 | 147 | 139.9 | CHIX |
11:21:46 | 32 | 139.6 | XLON |
11:39:26 | 719 | 139.8 | CHIX |
11:39:30 | 146 | 140.00 | TRQX |
11:39:31 | 117 | 140.00 | BATE |
11:39:32 | 34 | 140.00 | XLON |
11:39:32 | 2 | 140.00 | XLON |
11:39:32 | 76 | 140.00 | XLON |
11:39:33 | 2 | 140.00 | XLON |
11:39:34 | 239 | 140.20 | XLON |
11:39:34 | 108 | 140.00 | CHIX |
11:39:36 | 11 | 140.20 | BATE |
11:39:37 | 542 | 140.20 | XLON |
11:39:38 | 48 | 140.20 | CHIX |
11:39:38 | 140 | 140.20 | CHIX |
11:39:38 | 355 | 140.20 | CHIX |
11:39:40 | 82 | 140.20 | XLON |
11:39:41 | 55 | 140.20 | CHIX |
11:39:41 | 26 | 140.20 | CHIX |
11:39:43 | 29 | 140.20 | BATE |
11:39:43 | 12 | 140.00 | XLON |
11:41:05 | 58 | 140.40 | BATE |
11:41:05 | 70 | 140.30 | XLON |
11:49:17 | 12 | 140.40 | CHIX |
11:49:21 | 3 | 140.40 | BATE |
11:49:21 | 14 | 140.40 | BATE |
11:49:21 | 30 | 140.40 | BATE |
11:49:21 | 594 | 140.30 | XLON |
11:49:21 | 1 | 140.30 | BATE |
11:56:12 | 69 | 140.20 | XLON |
11:56:12 | 30 | 140.20 | TRQX |
11:56:12 | 69 | 140.20 | BATE |
11:56:12 | 39 | 140.20 | TRQX |
11:56:12 | 69 | 140.20 | CHIX |
12:10:03 | 277 | 140.00 | XLON |
12:10:06 | 190 | 140.20 | CHIX |
12:10:06 | 87 | 140.20 | CHIX |
12:10:08 | 156 | 140.20 | TRQX |
12:10:08 | 120 | 140.20 | TRQX |
12:10:12 | 334 | 140.20 | CHIX |
12:10:14 | 12 | 140.30 | BATE |
12:10:14 | 265 | 140.30 | BATE |
12:10:18 | 65 | 140.30 | CHIX |
12:10:18 | 81 | 140.30 | CHIX |
12:10:19 | 41 | 140.30 | BATE |
12:10:21 | 7 | 140.30 | BATE |
12:10:24 | 69 | 140.30 | CHIX |
12:10:24 | 168 | 140.30 | CHIX |
12:10:25 | 1 | 140.30 | BATE |
12:18:04 | 28 | 140.20 | XLON |
12:18:04 | 13 | 140.20 | TRQX |
12:18:04 | 330 | 140.20 | CHIX |
12:18:04 | 118 | 140.20 | CHIX |
12:18:04 | 14 | 140.20 | TRQX |
12:18:06 | 915 | 140.20 | BATE |
12:18:06 | 4 | 140.20 | XLON |
12:18:06 | 5 | 140.20 | CHIX |
12:19:07 | 66 | 140.30 | XLON |
12:19:09 | 53 | 140.30 | CHIX |
12:19:09 | 666 | 140.30 | CHIX |
12:19:12 | 62 | 140.30 | CHIX |
12:19:12 | 4 | 140.30 | CHIX |
12:19:15 | 10 | 140.30 | XLON |
12:28:05 | 63 | 140.10 | TRQX |
12:28:05 | 63 | 140.10 | XLON |
12:28:05 | 63 | 140.10 | BATE |
12:28:05 | 63 | 140.10 | CHIX |
12:31:38 | 64 | 140.40 | CHIX |
12:31:38 | 93 | 140.40 | CHIX |
12:32:50 | 156 | 140.10 | TRQX |
12:32:50 | 156 | 140.10 | XLON |
12:32:50 | 2,000 | 140.10 | CHIX |
12:32:50 | 157 | 140.10 | BATE |
12:32:50 | 214 | 140.10 | CHIX |
12:32:58 | 561 | 140.00 | XLON |
12:32:58 | 561 | 140.00 | TRQX |
12:33:09 | 100 | 140.00 | XLON |
12:33:10 | 100 | 140.00 | BATE |
12:33:12 | 46 | 140.00 | TRQX |
12:33:12 | 593 | 140.00 | TRQX |
12:33:14 | 100 | 140.00 | TRQX |
12:33:14 | 72 | 139.9 | XLON |
12:33:17 | 26 | 139.9 | XLON |
12:33:19 | 4 | 139.9 | XLON |
12:33:38 | 15 | 139.9 | BATE |
12:33:38 | 100 | 139.9 | CHIX |
12:36:40 | 61 | 140.20 | XLON |
12:36:42 | 42 | 140.50 | XLON |
12:36:42 | 46 | 140.20 | CHIX |
12:36:42 | 274 | 140.20 | CHIX |
12:42:02 | 60 | 140.10 | TRQX |
12:42:02 | 69 | 140.10 | XLON |
12:42:02 | 61 | 140.10 | CHIX |
12:42:02 | 61 | 140.10 | BATE |
12:47:57 | 10 | 140.10 | XLON |
12:55:02 | 3 | 140.30 | BATE |
12:55:02 | 159 | 140.10 | XLON |
12:55:06 | 112 | 140.30 | XLON |
12:55:08 | 17 | 140.30 | XLON |
12:56:56 | 112 | 140.60 | TRQX |
12:56:57 | 342 | 140.60 | XLON |
12:57:00 | 63 | 140.60 | XLON |
12:57:01 | 35 | 140.60 | BATE |
12:57:01 | 28 | 140.60 | BATE |
13:01:26 | 288 | 140.70 | XLON |
13:01:30 | 47 | 140.70 | CHIX |
13:01:30 | 140 | 140.70 | CHIX |
13:01:30 | 102 | 140.70 | CHIX |
13:01:33 | 44 | 140.80 | CHIX |
13:02:43 | 291 | 140.50 | TRQX |
13:02:43 | 43 | 140.50 | XLON |
13:02:43 | 292 | 140.50 | CHIX |
13:02:43 | 12 | 140.50 | BATE |
13:02:51 | 710 | 140.30 | XLON |
13:02:51 | 710 | 140.30 | TRQX |
13:02:51 | 710 | 140.30 | BATE |
13:02:51 | 710 | 140.30 | CHIX |
13:05:13 | 213 | 140.30 | TRQX |
13:05:13 | 214 | 140.30 | XLON |
13:05:13 | 214 | 140.30 | BATE |
13:05:13 | 214 | 140.30 | CHIX |
13:07:03 | 39 | 140.50 | XLON |
13:07:12 | 10 | 140.20 | TRQX |
13:07:12 | 35 | 140.20 | XLON |
13:07:12 | 25 | 140.20 | TRQX |
13:07:12 | 35 | 140.20 | CHIX |
13:07:12 | 35 | 140.20 | BATE |
13:07:49 | 74 | 140.10 | XLON |
13:07:49 | 74 | 140.10 | TRQX |
13:07:49 | 74 | 140.10 | CHIX |
13:07:49 | 75 | 140.10 | BATE |
13:07:57 | 133 | 140.30 | XLON |
13:08:00 | 140 | 140.30 | BATE |
13:08:00 | 70 | 140.30 | BATE |
13:08:00 | 133 | 140.20 | CHIX |
13:08:07 | 513 | 140.00 | XLON |
13:08:07 | 513 | 140.00 | TRQX |
13:08:07 | 187 | 140.00 | BATE |
13:08:07 | 327 | 140.00 | BATE |
13:08:09 | 503 | 140.00 | XLON |
13:08:10 | 1069 | 140.10 | XLON |
13:08:10 | 514 | 140.00 | CHIX |
13:08:11 | 84 | 140.00 | BATE |
13:08:15 | 19 | 140.10 | BATE |
13:08:15 | 41 | 140.10 | BATE |
13:08:17 | 267 | 140 | XLON |
13:08:23 | 258 | 140.20 | XLON |
13:08:24 | 258 | 140.20 | CHIX |
13:08:25 | 140 | 140.20 | BATE |
13:08:26 | 160 | 140 | XLON |
13:08:33 | 137 | 140.00 | XLON |
13:08:33 | 136 | 140 | TRQX |
13:08:33 | 137 | 140 | BATE |
13:08:33 | 137 | 140 | CHIX |
13:08:42 | 50 | 140.20 | XLON |
13:08:45 | 50 | 140.20 | CHIX |
13:08:48 | 49 | 140.20 | TRQX |
13:08:51 | 21 | 140.20 | TRQX |
13:08:54 | 8 | 140.20 | XLON |
13:08:57 | 7 | 140.20 | CHIX |
13:08:58 | 1 | 140.20 | XLON |
13:10:54 | 50 | 140.30 | BATE |
13:10:57 | 238 | 140.30 | XLON |
13:11:00 | 1 | 140.30 | CHIX |
13:11:16 | 198 | 140.20 | XLON |
13:11:16 | 8 | 140.20 | TRQX |
13:11:16 | 599 | 140.20 | BATE |
13:13:46 | 86 | 140.50 | CHIX |
13:13:47 | 86 | 140.50 | TRQX |
13:13:51 | 86 | 140.50 | XLON |
13:13:52 | 86 | 140.50 | BATE |
13:13:54 | 13 | 140.50 | TRQX |
13:13:57 | 13 | 140.50 | CHIX |
13:14:00 | 12 | 140.50 | XLON |
13:14:03 | 2 | 140.50 | TRQX |
13:15:34 | 2 | 140.30 | XLON |
13:15:34 | 5 | 140.30 | BATE |
13:15:34 | 2 | 140.30 | CHIX |
13:15:34 | 13 | 140.30 | BATE |
13:17:09 | 141 | 140.20 | XLON |
13:17:09 | 140 | 140.20 | TRQX |
13:17:09 | 141 | 140.20 | BATE |
13:17:09 | 141 | 140.20 | CHIX |
13:17:09 | 388 | 140.20 | BATE |
13:17:13 | 403 | 140.10 | XLON |
13:17:15 | 76 | 140.10 | CHIX |
13:17:15 | 70 | 140.10 | CHIX |
13:17:15 | 257 | 140.1 | CHIX |
13:17:17 | 197 | 140.10 | XLON |
13:17:18 | 234 | 140.10 | CHIX |
13:17:21 | 29 | 140.10 | XLON |
13:17:22 | 36 | 140.1 | CHIX |
13:17:24 | 4 | 140.10 | XLON |
13:17:27 | 5 | 140.10 | CHIX |
13:17:30 | 1 | 140.10 | XLON |
13:25:10 | 403 | 140 | TRQX |
13:25:10 | 1 | 140 | CHIX |
13:25:10 | 404 | 140 | BATE |
13:25:10 | 44 | 140 | BATE |
13:27:17 | 282 | 139.9 | BATE |
13:27:17 | 282 | 139.9 | XLON |
13:27:17 | 282 | 139.9 | TRQX |
13:27:17 | 282 | 139.9 | CHIX |
13:28:59 | 710 | 140 | TRQX |
13:28:59 | 710 | 140 | XLON |
13:28:59 | 710 | 140 | BATE |
13:28:59 | 710 | 140 | CHIX |
13:46:03 | 644 | 139.90 | TRQX |
13:46:03 | 645 | 139.9 | XLON |
13:46:03 | 49 | 139.9 | BATE |
13:46:03 | 48 | 139.9 | CHIX |
13:47:18 | 284 | 139.9 | BATE |
13:47:19 | 164 | 139.9 | CHIX |
13:47:19 | 120 | 139.9 | CHIX |
13:47:21 | 283 | 140 | TRQX |
13:47:24 | 283 | 140 | XLON |
13:47:27 | 140 | 140 | CHIX |
13:47:27 | 120 | 140 | CHIX |
13:48:06 | 42 | 139.8 | XLON |
13:48:06 | 86 | 139.8 | TRQX |
13:48:06 | 87 | 139.8 | BATE |
13:48:06 | 32 | 139.8 | CHIX |
13:48:07 | 140 | 140 | CHIX |
13:48:07 | 1498 | 140 | CHIX |
14:00:58 | 69 | 139.9 | XLON |
14:01:16 | 641 | 139.9 | XLON |
14:01:16 | 710 | 139.9 | TRQX |
14:01:16 | 379 | 139.9 | BATE |
14:01:16 | 710 | 139.9 | CHIX |
14:01:16 | 331 | 139.9 | BATE |
14:20:45 | 836 | 139.8 | BATE |
14:32:23 | 72 | 139.6 | XLON |
14:39:13 | 947 | 139.6 | CHIX |
14:42:03 | 815 | 140.65 | CHIX |
14:44:25 | 946 | 140.60 | TRQX |
14:44:25 | 875 | 140.60 | XLON |
14:44:25 | 2,853 | 140.50 | XLON |
14:44:25 | 2,749 | 140.50 | XLON |
14:44:25 | 1,186 | 140.40 | BATE |
14:44:25 | 1,244 | 140.40 | CHIX |
14:44:25 | 710 | 140.40 | XLON |
14:44:25 | 2,117 | 140.40 | BATE |
14:44:25 | 66 | 140.40 | BATE |
14:44:25 | 257 | 140.40 | CHIX |
14:44:25 | 100 | 140.40 | BATE |
14:44:25 | 700 | 140.40 | TRQX |
14:44:25 | 544 | 140.40 | BATE |
14:44:25 | 146 | 140.40 | CHIX |
14:44:25 | 690 | 140.40 | CHIX |
14:44:25 | 525 | 140.40 | CHIX |
14:44:25 | 710 | 140.40 | CHIX |
14:46:19 | 710 | 141.00 | XLON |
14:46:19 | 132 | 140.90 | CHIX |
14:47:54 | 710 | 140.90 | TRQX |
14:47:54 | 710 | 140.90 | BATE |
14:47:54 | 899 | 140.90 | CHIX |
14:47:54 | 267 | 140.90 | CHIX |
14:47:54 | 443 | 140.90 | CHIX |
14:47:54 | 1,823 | 140.60 | TRQX |
14:47:54 | 1,688 | 140.60 | BATE |
14:47:54 | 1,772 | 140.60 | CHIX |
14:47:54 | 1,190 | 140.60 | BATE |
14:48:05 | 710 | 140.50 | TRQX |
14:48:05 | 710 | 140.50 | XLON |
14:48:05 | 710 | 140.50 | BATE |
14:48:05 | 710 | 140.50 | CHIX |
14:48:11 | 710 | 140.40 | TRQX |
14:48:11 | 710 | 140.40 | XLON |
14:48:11 | 710 | 140.40 | BATE |
14:48:11 | 710 | 140.40 | CHIX |
14:48:12 | 710 | 140.40 | CHIX |
14:48:14 | 710 | 140.40 | CHIX |
14:48:24 | 710 | 140.50 | TRQX |
14:48:24 | 710 | 140.50 | XLON |
14:48:24 | 710 | 140.50 | BATE |
14:48:34 | 710 | 140.40 | TRQX |
14:48:34 | 710 | 140.40 | XLON |
14:48:34 | 644 | 140.40 | CHIX |
14:48:34 | 631 | 140.40 | BATE |
14:48:34 | 79 | 140.40 | BATE |
14:48:36 | 710 | 140.40 | XLON |
14:48:40 | 710 | 140.40 | XLON |
14:48:41 | 710 | 140.30 | TRQX |
14:48:41 | 710 | 140.30 | XLON |
14:48:41 | 710 | 140.30 | CHIX |
14:48:41 | 710 | 140.30 | BATE |
14:48:42 | 710 | 140.30 | XLON |
14:51:10 | 710 | 140.70 | TRQX |
14:51:10 | 710 | 140.70 | BATE |
14:51:10 | 710 | 140.70 | CHIX |
14:52:24 | 710 | 140.80 | XLON |
14:52:24 | 710 | 140.80 | TRQX |
14:52:24 | 710 | 140.80 | BATE |
14:52:24 | 710 | 140.80 | CHIX |
14:52:39 | 710 | 140.70 | TRQX |
14:52:39 | 710 | 140.70 | XLON |
14:52:39 | 710 | 140.70 | BATE |
14:52:39 | 710 | 140.70 | CHIX |
14:52:49 | 710 | 140.40 | TRQX |
14:52:49 | 710 | 140.40 | XLON |
14:52:49 | 710 | 140.40 | BATE |
14:52:49 | 710 | 140.40 | CHIX |
14:54:04 | 710 | 140.30 | TRQX |
14:54:06 | 710 | 140.30 | XLON |
14:54:08 | 710 | 140.30 | TRQX |
14:54:10 | 710 | 140.30 | XLON |
14:54:10 | 710 | 140.30 | BATE |
14:54:12 | 710 | 140.30 | CHIX |
14:54:14 | 710 | 140.30 | XLON |
14:54:15 | 710 | 140.30 | CHIX |
14:54:20 | 710 | 140.30 | XLON |
14:54:20 | 710 | 140.30 | TRQX |
14:54:20 | 690 | 140.30 | BATE |
14:54:20 | 710 | 140.30 | CHIX |
14:54:20 | 20 | 140.30 | BATE |
14:54:49 | 710 | 140.30 | TRQX |
14:54:49 | 676 | 140.30 | XLON |
14:54:49 | 34 | 140.30 | XLON |
14:54:49 | 656 | 140.30 | BATE |
14:54:49 | 646 | 140.30 | CHIX |
14:54:49 | 54 | 140.30 | BATE |
14:54:49 | 64 | 140.30 | CHIX |
14:56:56 | 485 | 140.20 | CHIX |
14:56:59 | 484 | 140.20 | XLON |
14:56:59 | 399 | 140.20 | TRQX |
14:56:59 | 700 | 140.20 | TRQX |
14:56:59 | 413 | 140.20 | BATE |
14:56:59 | 287 | 140.20 | TRQX |
14:56:59 | 72 | 140.20 | BATE |
14:57:01 | 684 | 140.10 | XLON |
14:57:10 | 684 | 140.10 | CHIX |
14:57:29 | 684 | 140.10 | CHIX |
14:57:31 | 736 | 140.10 | TRQX |
14:57:34 | 710 | 140.10 | CHIX |
14:57:36 | 710 | 140.10 | TRQX |
14:57:38 | 710 | 140.10 | CHIX |
14:57:38 | 736 | 140.10 | BATE |
14:57:38 | 710 | 140.10 | TRQX |
14:57:38 | 684 | 140.10 | XLON |
14:57:46 | 697 | 140 | TRQX |
14:57:48 | 697 | 140 | XLON |
14:57:49 | 697 | 140 | XLON |
14:58:47 | 697 | 140.20 | TRQX |
14:58:47 | 723 | 140.20 | BATE |
14:58:47 | 723 | 140.20 | CHIX |
15:07:31 | 697 | 140.10 | XLON |
15:07:31 | 687 | 140.10 | BATE |
15:07:31 | 697 | 140.10 | TRQX |
15:07:31 | 36 | 140.10 | BATE |
15:11:19 | 1,384 | 140.10 | XLON |
15:11:19 | 723 | 140.10 | CHIX |
15:21:02 | 209 | 140.10 | XLON |
15:21:02 | 705 | 140.10 | TRQX |
15:21:02 | 497 | 140.10 | XLON |
15:21:02 | 706 | 140.10 | BATE |
15:38:05 | 602 | 140.20 | BATE |
15:38:05 | 819 | 140.20 | CHIX |
15:38:05 | 552 | 140.20 | TRQX |
15:44:53 | 93 | 140.20 | XLON |
15:44:53 | 617 | 140.20 | XLON |
15:44:53 | 710 | 140.20 | CHIX |
15:44:53 | 710 | 140.20 | TRQX |
15:44:53 | 710 | 140.20 | BATE |
15:44:53 | 710 | 140.20 | XLON |
15:45:03 | 337 | 140.20 | XLON |
15:51:04 | 710 | 140.20 | CHIX |
15:51:04 | 166 | 140.20 | BATE |
15:51:04 | 710 | 140.20 | TRQX |
15:51:04 | 373 | 140.20 | XLON |
15:51:04 | 544 | 140.20 | BATE |
15:54:39 | 597 | 140.40 | XLON |
15:54:39 | 640 | 140.40 | TRQX |
15:54:39 | 710 | 140.40 | CHIX |
15:54:39 | 700 | 140.40 | BATE |
15:54:39 | 113 | 140.40 | XLON |
15:54:39 | 70 | 140.40 | TRQX |
15:54:39 | 10 | 140.40 | BATE |
16:01:21 | 328 | 140.40 | XLON |
16:01:21 | 856 | 140.40 | TRQX |
16:01:21 | 206 | 140.40 | XLON |
16:01:21 | 381 | 140.40 | TRQX |
16:01:21 | 205 | 140.40 | BATE |
16:01:21 | 534 | 140.40 | CHIX |
16:01:21 | 330 | 140.40 | BATE |
16:01:32 | 217 | 140.40 | XLON |
16:01:32 | 335 | 140.40 | XLON |
16:01:32 | 287 | 140.40 | CHIX |
16:05:00 | 1,184 | 140.40 | TRQX |
16:05:00 | 28 | 140.40 | BATE |
16:05:00 | 265 | 140.40 | CHIX |
16:05:00 | 524 | 140.40 | BATE |
16:07:03 | 1,011 | 140.70 | TRQX |
16:07:03 | 1012 | 140.70 | XLON |
16:07:36 | 609 | 140.50 | TRQX |
16:07:36 | 609 | 140.50 | CHIX |
16:07:36 | 610 | 140.50 | BATE |
16:07:57 | 810 | 140.50 | TRQX |
16:07:57 | 811 | 140.50 | XLON |
16:07:57 | 609 | 140.50 | CHIX |
16:07:57 | 610 | 140.50 | BATE |
16:08:10 | 810 | 140.40 | TRQX |
16:08:10 | 610 | 140.40 | BATE |
16:08:10 | 609 | 140.40 | CHIX |
16:08:10 | 811 | 140.40 | XLON |
16:09:20 | 710 | 140.50 | CHIX |
16:09:20 | 710 | 140.50 | XLON |
16:09:20 | 710 | 140.50 | TRQX |
16:09:20 | 710 | 140.50 | BATE |
16:09:31 | 710 | 140.50 | XLON |
16:09:31 | 710 | 140.50 | TRQX |
16:09:31 | 710 | 140.50 | CHIX |
16:09:31 | 710 | 140.50 | BATE |
16:17:43 | 710 | 140.70 | XLON |
16:17:43 | 710 | 140.70 | TRQX |
16:17:43 | 710 | 140.70 | BATE |
16:17:43 | 465 | 140.70 | CHIX |
16:17:43 | 245 | 140.70 | CHIX |
16:17:52 | 710 | 140.60 | TRQX |
16:17:52 | 710 | 140.60 | XLON |
16:17:52 | 710 | 140.60 | BATE |
16:17:52 | 710 | 140.60 | CHIX |
16:17:56 | 700 | 140.60 | TRQX |
16:17:56 | 10 | 140.60 | TRQX |
16:17:56 | 700 | 140.60 | XLON |
16:17:56 | 10 | 140.60 | XLON |
16:17:56 | 710 | 140.60 | CHIX |
16:17:56 | 366 | 140.60 | BATE |
16:17:56 | 344 | 140.60 | BATE |
16:18:05 | 710 | 140.50 | XLON |
16:18:05 | 294 | 140.50 | TRQX |
16:18:05 | 416 | 140.50 | TRQX |
16:18:05 | 212 | 140.50 | BATE |
16:18:05 | 710 | 140.50 | CHIX |
16:18:05 | 498 | 140.50 | BATE |
16:18:33 | 1 | 140.40 | XLON |
16:18:33 | 710 | 140.40 | TRQX |
16:18:33 | 700 | 140.40 | XLON |
16:18:33 | 392 | 140.40 | BATE |
16:18:33 | 9 | 140.40 | XLON |
16:18:33 | 710 | 140.40 | CHIX |
16:18:33 | 318 | 140.40 | BATE |
16:19:47 | 1,411 | 140.30 | TRQX |
16:19:56 | 1,411 | 140.30 | TRQX |
16:19:59 | 477 | 140.30 | BATE |
16:20:00 | 476 | 140.30 | XLON |
16:20:02 | 1,411 | 140.30 | TRQX |
16:20:04 | 788 | 140.30 | XLON |
16:20:06 | 788 | 140.30 | TRQX |
16:20:16 | 788 | 140.30 | TRQX |
16:20:18 | 788 | 140.30 | XLON |
16:20:19 | 788 | 140.30 | XLON |
16:20:25 | 788 | 140.30 | TRQX |
16:20:25 | 700 | 140.30 | BATE |
16:20:25 | 476 | 140.30 | CHIX |
16:20:25 | 88 | 140.30 | BATE |
16:20:49 | 710 | 140.20 | TRQX |
16:21:17 | 710 | 140.20 | CHIX |
16:21:20 | 710 | 140.20 | CHIX |
16:21:22 | 710 | 140.20 | TRQX |
16:21:30 | 710 | 140.20 | CHIX |
16:21:32 | 710 | 140.20 | TRQX |
16:21:34 | 710 | 140.20 | XLON |
16:21:38 | 710 | 140.20 | TRQX |
16:21:38 | 710 | 140.20 | BATE |
16:21:38 | 501 | 140.20 | CHIX |
16:21:38 | 209 | 140.20 | CHIX |
16:21:47 | 710 | 140.20 | XLON |
16:21:55 | 710 | 140.20 | TRQX |
16:21:57 | 710 | 140.20 | TRQX |
16:21:59 | 710 | 140.20 | XLON |
16:22:00 | 710 | 140.20 | CHIX |
16:22:01 | 710 | 140.20 | XLON |
16:22:01 | 700 | 140.20 | TRQX |
16:22:01 | 700 | 140.20 | BATE |
16:22:17 | 710 | 140.10 | XLON |
16:22:23 | 700 | 140.10 | TRQX |
16:22:23 | 632 | 140.10 | BATE |
16:22:30 | 1410 | 140.10 | XLON |
16:22:32 | 10 | 140.10 | TRQX |
16:22:33 | 2042 | 140.10 | XLON |
16:22:33 | 78 | 140.10 | BATE |
16:22:33 | 710 | 140.10 | CHIX |
16:22:40 | 1026 | 140.10 | XLON |
16:22:48 | 710 | 140.10 | XLON |
16:22:53 | 710 | 140 | XLON |
16:35:08 | 42,431 | 140.50 | XLON |
16:35:08 | 54,809 | 140.50 | XLON |
16:35:08 | 1,115 | 140.50 | XLON |
16:35:08 | 580 | 140.50 | XLON |
16:35:08 | 7,092 | 140.50 | XLON |
16:35:08 | 28,098 | 140.50 | XLON |
16:35:08 | 674 | 140.50 | XLON |
16:35:08 | 97 | 140.50 | XLON |
16:35:08 | 4,195 | 140.50 | XLON |
16:35:08 | 15,427 | 140.50 | XLON |
16:35:08 | 1,898 | 140.50 | XLON |
16:35:08 | 862 | 140.50 | XLON |
16:35:08 | 51,663 | 140.50 | XLON |
16:35:08 | 1,193 | 140.50 | XLON |
16:35:08 | 2,021 | 140.50 | XLON |
16:35:08 | 11,594 | 140.50 | XLON |
16:35:08 | 23,167 | 140.50 | XLON |
16:35:08 | 12,090 | 140.50 | XLON |
16:35:08 | 10,128 | 140.50 | XLON |
16:35:08 | 1,440 | 140.50 | XLON |