Last checked at 26 Jun 2023 07:00
FirstGroup Plc - Transaction in Own SharesFirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, June 26
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 | 23 June 2023 |
Number of ordinary shares purchased | 722,203 |
Weighted average price paid (p) | 143.51 |
Highest price paid (p) | 145.00 |
Lowest price paid (p) | 141.90 |
Following the above purchase, FirstGroup holds 53,437,172 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 697,229,973. 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 23 June 2023 is 697,229,973. 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 | 143.52 | 416,064 |
BATE | 143.56 | 118,016 |
CHIX | 143.44 | 90,773 |
TRQX | 143.42 | 97,350 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Venue |
08:08:15 | 381 | 142.20 | XLON |
08:08:15 | 381 | 142.20 | TRQX |
08:08:15 | 1143 | 142.20 | BATE |
08:08:15 | 257 | 142.20 | CHIX |
08:08:15 | 124 | 142.20 | CHIX |
08:08:16 | 1,918 | 142.80 | TRQX |
08:08:16 | 327 | 142.80 | TRQX |
08:08:16 | 689 | 142.30 | XLON |
08:08:16 | 689 | 142.30 | CHIX |
08:08:16 | 689 | 142.30 | BATE |
08:08:16 | 689 | 142.30 | TRQX |
08:08:19 | 321 | 141.90 | CHIX |
08:08:19 | 689 | 141.90 | XLON |
08:08:19 | 577 | 141.90 | BATE |
08:08:19 | 75 | 141.90 | BATE |
08:08:21 | 689 | 141.90 | TRQX |
08:08:21 | 1587 | 141.90 | XLON |
08:08:21 | 368 | 141.90 | CHIX |
08:08:21 | 37 | 141.90 | BATE |
08:11:07 | 971 | 142.40 | XLON |
08:11:07 | 142 | 142.40 | TRQX |
08:11:07 | 205 | 142.40 | XLON |
08:11:07 | 1033 | 142.40 | TRQX |
08:11:23 | 690 | 142.30 | XLON |
08:11:23 | 690 | 142.30 | TRQX |
08:11:23 | 559 | 142.30 | BATE |
08:11:23 | 219 | 142.30 | CHIX |
08:11:23 | 129 | 142.30 | BATE |
08:11:23 | 469 | 142.30 | CHIX |
08:11:23 | 690 | 142.00 | TRQX |
08:14:31 | 658 | 142.60 | XLON |
08:14:31 | 658 | 142.60 | TRQX |
08:14:31 | 659 | 142.60 | CHIX |
08:14:31 | 198 | 142.60 | BATE |
08:14:31 | 263 | 142.60 | BATE |
08:14:31 | 198 | 142.60 | BATE |
08:14:51 | 394 | 142.50 | TRQX |
08:14:51 | 394 | 142.50 | XLON |
08:14:51 | 395 | 142.50 | BATE |
08:14:51 | 394 | 142.50 | CHIX |
08:14:59 | 202 | 142.40 | XLON |
08:14:59 | 201 | 142.40 | TRQX |
08:14:59 | 202 | 142.40 | BATE |
08:14:59 | 202 | 142.40 | CHIX |
08:14:59 | 266 | 142.40 | CHIX |
08:15:01 | 162 | 142.40 | CHIX |
08:15:01 | 162 | 142.40 | BATE |
08:15:01 | 161 | 142.40 | TRQX |
08:15:01 | 162 | 142.40 | XLON |
08:15:02 | 267 | 142.30 | XLON |
08:15:02 | 267 | 142.30 | TRQX |
08:15:02 | 268 | 142.30 | BATE |
08:15:02 | 267 | 142.30 | CHIX |
08:15:04 | 408 | 142.30 | XLON |
08:15:04 | 408 | 142.30 | TRQX |
08:15:04 | 292 | 142.30 | BATE |
08:15:04 | 307 | 142.30 | CHIX |
08:15:04 | 117 | 142.30 | BATE |
08:15:04 | 102 | 142.30 | CHIX |
08:15:05 | 802 | 142.50 | TRQX |
08:15:05 | 689 | 142.10 | XLON |
08:15:05 | 689 | 142.10 | TRQX |
08:15:05 | 359 | 142.10 | CHIX |
08:15:05 | 689 | 142.10 | BATE |
08:15:05 | 330 | 142.10 | CHIX |
08:15:07 | 677 | 142.10 | XLON |
08:15:07 | 32 | 142.10 | CHIX |
08:15:07 | 676 | 142.10 | TRQX |
08:15:07 | 677 | 142.10 | BATE |
08:15:07 | 645 | 142.10 | CHIX |
08:15:09 | 495 | 142.10 | CHIX |
08:15:09 | 495 | 142.10 | BATE |
08:15:10 | 414 | 142.10 | CHIX |
08:15:10 | 59 | 142.10 | XLON |
08:15:10 | 494 | 142.10 | TRQX |
08:15:10 | 436 | 142.10 | XLON |
08:15:10 | 230 | 142.10 | CHIX |
08:15:55 | 393 | 142.00 | TRQX |
08:15:55 | 314 | 142.00 | CHIX |
08:15:55 | 393 | 142.00 | XLON |
08:15:55 | 393 | 142.00 | BATE |
08:15:55 | 79 | 142.00 | CHIX |
08:15:55 | 79 | 142.00 | CHIX |
08:16:50 | 103 | 142.50 | BATE |
08:16:50 | 103 | 142.50 | BATE |
08:16:50 | 74 | 142.50 | BATE |
08:16:50 | 98 | 142.30 | TRQX |
08:16:50 | 181 | 142.30 | TRQX |
08:16:52 | 280 | 142.50 | XLON |
08:16:54 | 70 | 142.40 | XLON |
08:17:35 | 57 | 142.40 | XLON |
08:18:07 | 2293 | 142.20 | XLON |
08:18:07 | 35 | 142.20 | TRQX |
08:18:07 | 70 | 142.20 | BATE |
08:18:07 | 280 | 142.20 | CHIX |
08:18:07 | 21 | 142.20 | TRQX |
08:20:11 | 2350 | 142.10 | XLON |
08:21:12 | 689 | 142.10 | XLON |
08:21:12 | 689 | 142.10 | TRQX |
08:24:10 | 689 | 142.10 | CHIX |
08:24:10 | 533 | 142.10 | XLON |
08:24:10 | 274 | 142.10 | TRQX |
08:24:10 | 689 | 142.10 | BATE |
08:24:10 | 156 | 142.10 | XLON |
08:24:10 | 415 | 142.10 | TRQX |
08:24:11 | 424 | 142.10 | CHIX |
08:24:49 | 653 | 142.80 | XLON |
08:24:49 | 652 | 142.80 | TRQX |
08:24:49 | 653 | 142.80 | BATE |
08:24:49 | 798 | 142.80 | CHIX |
08:24:51 | 726 | 142.60 | BATE |
08:24:51 | 725 | 142.60 | CHIX |
08:24:51 | 653 | 142.60 | XLON |
08:24:51 | 652 | 142.60 | TRQX |
08:24:51 | 674 | 142.50 | CHIX |
08:24:51 | 726 | 142.50 | BATE |
08:24:51 | 51 | 142.50 | CHIX |
08:25:22 | 689 | 143.70 | XLON |
08:25:22 | 689 | 143.70 | CHIX |
08:25:22 | 689 | 143.70 | TRQX |
08:25:22 | 689 | 143.70 | BATE |
08:25:35 | 689 | 143.60 | XLON |
08:25:35 | 689 | 143.60 | TRQX |
08:25:35 | 689 | 143.60 | CHIX |
08:25:35 | 689 | 143.60 | BATE |
08:25:52 | 362 | 143.60 | XLON |
08:25:52 | 546 | 143.60 | TRQX |
08:25:52 | 327 | 143.60 | XLON |
08:25:52 | 143 | 143.60 | TRQX |
08:25:52 | 689 | 143.60 | BATE |
08:25:52 | 689 | 143.60 | CHIX |
08:26:13 | 1,235 | 143.50 | XLON |
08:26:13 | 507 | 143.50 | TRQX |
08:26:13 | 507 | 143.50 | BATE |
08:26:13 | 507 | 143.50 | CHIX |
08:26:13 | 1,235 | 143.20 | XLON |
08:29:45 | 689 | 144.40 | XLON |
08:29:45 | 689 | 144.40 | BATE |
08:29:45 | 689 | 144.40 | TRQX |
08:29:45 | 689 | 144.40 | CHIX |
08:30:22 | 678 | 144.30 | XLON |
08:30:22 | 689 | 144.30 | BATE |
08:30:22 | 689 | 144.30 | CHIX |
08:30:22 | 352 | 144.30 | TRQX |
08:30:22 | 11 | 144.30 | XLON |
08:30:22 | 172 | 144.30 | TRQX |
08:30:22 | 165 | 144.30 | TRQX |
08:31:34 | 463 | 144.10 | XLON |
08:31:34 | 195 | 144.10 | TRQX |
08:31:34 | 365 | 144.10 | CHIX |
08:31:34 | 1,367 | 144.10 | BATE |
08:31:34 | 268 | 144.10 | TRQX |
08:31:34 | 98 | 144.10 | CHIX |
08:31:38 | 1,195 | 143.80 | XLON |
08:33:08 | 465 | 144.30 | XLON |
08:33:08 | 520 | 144.30 | TRQX |
08:33:08 | 55 | 144.30 | XLON |
08:33:08 | 521 | 144.30 | CHIX |
08:33:08 | 1,195 | 144.30 | BATE |
08:33:08 | 54 | 144.10 | XLON |
08:33:08 | 520 | 144.10 | TRQX |
08:33:08 | 521 | 144.10 | CHIX |
08:33:11 | 689 | 143.80 | TRQX |
08:38:42 | 229 | 143.90 | CHIX |
08:45:15 | 689 | 144.40 | XLON |
08:45:15 | 689 | 144.40 | BATE |
08:45:15 | 460 | 144.40 | CHIX |
08:45:29 | 804 | 144.20 | XLON |
08:45:33 | 803 | 144.20 | TRQX |
08:45:33 | 574 | 144.20 | CHIX |
08:45:33 | 241 | 144.20 | BATE |
08:45:33 | 334 | 144.20 | BATE |
08:50:01 | 804 | 144.70 | XLON |
08:50:01 | 575 | 144.70 | BATE |
08:50:01 | 803 | 144.70 | TRQX |
08:50:01 | 574 | 144.70 | CHIX |
08:51:03 | 477 | 144.60 | TRQX |
08:51:03 | 689 | 144.60 | XLON |
08:51:03 | 689 | 144.60 | CHIX |
08:51:03 | 690 | 144.60 | BATE |
08:51:03 | 211 | 144.60 | TRQX |
08:54:03 | 530 | 144.60 | TRQX |
08:54:03 | 490 | 144.60 | CHIX |
08:54:03 | 1,166 | 144.60 | XLON |
08:54:03 | 530 | 144.60 | BATE |
08:54:03 | 40 | 144.60 | CHIX |
08:54:08 | 1,093 | 144.50 | TRQX |
08:54:08 | 517 | 144.50 | XLON |
08:54:08 | 576 | 144.50 | XLON |
08:55:45 | 554 | 144.40 | TRQX |
08:55:45 | 555 | 144.40 | BATE |
08:55:45 | 267 | 144.40 | CHIX |
08:55:45 | 287 | 144.40 | CHIX |
08:55:45 | 824 | 144.40 | XLON |
08:55:45 | 823 | 144.40 | TRQX |
08:57:10 | 200 | 144.20 | TRQX |
08:57:10 | 689 | 144.20 | XLON |
08:57:10 | 689 | 144.20 | CHIX |
08:57:10 | 689 | 144.20 | BATE |
08:57:10 | 357 | 144.20 | TRQX |
08:57:10 | 132 | 144.20 | TRQX |
09:05:28 | 941 | 144.50 | XLON |
09:06:02 | 440 | 145.00 | CHIX |
09:06:02 | 349 | 145.00 | CHIX |
09:06:02 | 352 | 144.80 | XLON |
09:06:02 | 437 | 144.80 | XLON |
09:06:02 | 516 | 144.60 | CHIX |
09:07:11 | 1,229 | 144.70 | XLON |
09:07:11 | 589 | 144.70 | TRQX |
09:07:11 | 589 | 144.70 | BATE |
09:07:11 | 363 | 144.60 | CHIX |
09:07:13 | 789 | 144.40 | XLON |
09:07:13 | 345 | 144.40 | CHIX |
09:07:13 | 444 | 144.40 | CHIX |
09:07:13 | 589 | 144.40 | TRQX |
09:07:13 | 249 | 144.40 | BATE |
09:07:13 | 340 | 144.40 | BATE |
09:10:49 | 689 | 144.60 | CHIX |
09:10:49 | 327 | 144.50 | XLON |
09:10:49 | 656 | 144.50 | XLON |
09:11:56 | 8,572 | 144.35 | BATE |
09:11:56 | 8,667 | 144.35 | BATE |
09:18:07 | 689 | 144.20 | XLON |
09:18:07 | 689 | 144.20 | TRQX |
09:18:07 | 689 | 144.20 | BATE |
09:18:07 | 897 | 144.20 | CHIX |
09:18:16 | 689 | 144.10 | XLON |
09:18:16 | 689 | 144.10 | BATE |
09:18:16 | 689 | 144.10 | CHIX |
09:18:16 | 689 | 144.10 | TRQX |
09:18:21 | 689 | 143.90 | XLON |
09:18:21 | 689 | 143.90 | TRQX |
09:18:21 | 689 | 143.90 | BATE |
09:18:21 | 689 | 143.90 | CHIX |
09:18:24 | 689 | 143.80 | XLON |
09:18:24 | 689 | 143.80 | TRQX |
09:18:24 | 689 | 143.80 | BATE |
09:18:24 | 689 | 143.80 | CHIX |
09:31:34 | 689 | 143.80 | XLON |
09:31:34 | 689 | 143.80 | TRQX |
09:31:34 | 689 | 143.80 | CHIX |
09:31:34 | 565 | 143.80 | BATE |
09:31:34 | 124 | 143.80 | BATE |
09:31:34 | 357 | 143.70 | XLON |
09:31:34 | 689 | 143.70 | TRQX |
09:31:34 | 332 | 143.70 | XLON |
09:44:22 | 1,965 | 143.85 | TRQX |
09:44:22 | 1,897 | 143.85 | BATE |
09:44:22 | 1924 | 143.85 | CHIX |
09:44:22 | 1,320 | 143.85 | TRQX |
09:47:59 | 503 | 143.70 | BATE |
09:47:59 | 689 | 143.70 | CHIX |
09:47:59 | 186 | 143.70 | BATE |
09:48:27 | 689 | 143.70 | XLON |
09:48:27 | 689 | 143.70 | TRQX |
09:48:27 | 1,192 | 143.70 | CHIX |
09:55:56 | 700 | 143.80 | CHIX |
09:55:56 | 492 | 143.80 | CHIX |
09:55:56 | 964 | 143.70 | TRQX |
09:57:32 | 862 | 143.90 | XLON |
09:57:32 | 126 | 143.90 | XLON |
09:58:10 | 2,187 | 144.00 | TRQX |
09:58:10 | 2,111 | 144.00 | BATE |
09:58:10 | 2,141 | 144.00 | CHIX |
09:58:10 | 1,469 | 144.00 | CHIX |
10:01:33 | 98 | 143.80 | CHIX |
10:01:33 | 689 | 143.80 | BATE |
10:02:02 | 689 | 143.80 | TRQX |
10:02:02 | 689 | 143.80 | XLON |
10:02:02 | 591 | 143.80 | CHIX |
10:04:11 | 640 | 143.70 | XLON |
10:04:11 | 738 | 143.70 | TRQX |
10:04:11 | 640 | 143.70 | CHIX |
10:04:11 | 738 | 143.70 | BATE |
10:05:51 | 689 | 143.70 | XLON |
10:05:51 | 689 | 143.70 | TRQX |
10:05:51 | 689 | 143.70 | CHIX |
10:05:51 | 491 | 143.70 | BATE |
10:05:51 | 198 | 143.70 | BATE |
10:05:51 | 18 | 143.60 | XLON |
10:05:51 | 689 | 143.60 | TRQX |
10:05:51 | 671 | 143.60 | XLON |
10:11:15 | 689 | 143.50 | CHIX |
10:17:57 | 27 | 143.90 | XLON |
10:17:59 | 27 | 143.90 | CHIX |
10:18:01 | 319 | 143.90 | XLON |
10:18:05 | 7 | 143.90 | CHIX |
10:18:06 | 80 | 143.90 | XLON |
10:18:08 | 2 | 143.90 | CHIX |
10:21:42 | 20 | 143.60 | XLON |
10:24:46 | 399 | 143.60 | TRQX |
10:24:46 | 1 | 143.60 | CHIX |
10:24:46 | 28 | 143.60 | BATE |
10:24:46 | 51 | 143.60 | XLON |
10:24:46 | 4 | 143.60 | CHIX |
10:31:26 | 2,095 | 143.50 | XLON |
10:31:26 | 2,099 | 143.50 | BATE |
10:31:26 | 267 | 143.50 | BATE |
10:31:26 | 789 | 143.50 | XLON |
10:31:26 | 699 | 143.50 | TRQX |
10:31:26 | 89 | 143.50 | TRQX |
10:31:26 | 789 | 143.50 | CHIX |
10:37:02 | 297 | 143.30 | BATE |
10:37:02 | 141 | 143.30 | XLON |
10:37:02 | 111 | 143.30 | TRQX |
10:37:02 | 296 | 143.30 | CHIX |
10:37:02 | 151 | 143.30 | XLON |
10:37:02 | 77 | 143.30 | TRQX |
10:37:02 | 43 | 143.30 | TRQX |
10:37:58 | 4 | 143.30 | XLON |
10:38:34 | 65 | 143.30 | TRQX |
10:38:34 | 67 | 143.30 | TRQX |
10:38:34 | 605 | 143.30 | BATE |
10:38:34 | 74 | 143.30 | CHIX |
10:38:34 | 250 | 143.30 | XLON |
10:38:45 | 172 | 143.50 | CHIX |
10:38:45 | 171 | 143.30 | XLON |
10:38:59 | 436 | 143.40 | XLON |
10:39:00 | 919 | 143.80 | XLON |
10:39:00 | 44 | 143.70 | BATE |
10:39:14 | 918 | 143.70 | TRQX |
10:39:14 | 919 | 143.70 | CHIX |
10:39:14 | 1,144 | 143.70 | BATE |
10:48:39 | 1,320 | 143.45 | BATE |
10:48:39 | 612 | 143.40 | XLON |
10:48:39 | 612 | 143.40 | TRQX |
10:48:39 | 613 | 143.40 | BATE |
10:49:02 | 689 | 143.40 | XLON |
10:49:02 | 689 | 143.40 | TRQX |
10:49:02 | 249 | 143.40 | BATE |
10:49:02 | 689 | 143.40 | CHIX |
10:49:02 | 440 | 143.40 | BATE |
11:00:43 | 689 | 143.30 | XLON |
11:02:04 | 689 | 143.30 | TRQX |
11:02:04 | 689 | 143.30 | CHIX |
11:02:04 | 689 | 143.30 | BATE |
11:06:35 | 245 | 143.20 | XLON |
11:07:55 | 224 | 143.20 | XLON |
11:07:55 | 689 | 143.20 | TRQX |
11:07:55 | 467 | 143.20 | CHIX |
11:07:55 | 689 | 143.20 | BATE |
11:07:55 | 220 | 143.20 | XLON |
11:07:55 | 222 | 143.20 | CHIX |
11:08:21 | 191 | 143.10 | TRQX |
11:08:21 | 344 | 143.10 | XLON |
11:10:00 | 561 | 143.10 | TRQX |
11:10:00 | 561 | 143.10 | XLON |
11:10:00 | 562 | 143.10 | BATE |
11:10:00 | 562 | 143.10 | CHIX |
11:10:00 | 47 | 143.10 | XLON |
11:10:00 | 47 | 143.10 | BATE |
11:10:00 | 46 | 143.10 | TRQX |
11:10:28 | 577 | 142.70 | TRQX |
11:10:28 | 577 | 142.70 | XLON |
11:10:28 | 577 | 142.70 | BATE |
11:10:28 | 577 | 142.70 | CHIX |
11:14:15 | 362 | 142.60 | XLON |
11:14:15 | 362 | 142.60 | TRQX |
11:18:39 | 349 | 142.50 | TRQX |
11:18:39 | 349 | 142.50 | XLON |
11:18:39 | 349 | 142.50 | BATE |
11:18:39 | 349 | 142.50 | CHIX |
11:18:39 | 303 | 142.50 | TRQX |
11:19:58 | 450 | 142.20 | XLON |
11:19:58 | 450 | 142.20 | TRQX |
11:19:58 | 451 | 142.20 | BATE |
11:19:58 | 451 | 142.20 | CHIX |
11:22:40 | 30 | 142.40 | CHIX |
11:22:40 | 129 | 142.40 | CHIX |
11:22:40 | 167 | 142.40 | CHIX |
11:22:40 | 53 | 142.10 | XLON |
11:22:41 | 326 | 142.40 | TRQX |
11:22:44 | 326 | 142.40 | BATE |
11:22:47 | 273 | 142.40 | XLON |
11:22:49 | 44 | 142.40 | CHIX |
11:22:49 | 181 | 142.40 | CHIX |
11:22:53 | 94 | 142.40 | CHIX |
11:22:56 | 82 | 142.40 | TRQX |
11:22:59 | 81 | 142.40 | BATE |
11:23:02 | 69 | 142.40 | XLON |
11:23:05 | 56 | 142.40 | CHIX |
11:23:08 | 23 | 142.40 | CHIX |
11:23:11 | 21 | 142.40 | TRQX |
11:23:14 | 20 | 142.40 | BATE |
11:23:17 | 17 | 142.40 | XLON |
11:23:20 | 14 | 142.40 | CHIX |
11:23:23 | 6 | 142.40 | CHIX |
11:23:26 | 5 | 142.40 | XLON |
11:23:29 | 5 | 142.40 | BATE |
11:23:32 | 5 | 142.40 | TRQX |
11:23:35 | 3 | 142.40 | CHIX |
11:23:38 | 2 | 142.40 | CHIX |
11:23:41 | 1 | 142.40 | BATE |
11:24:03 | 1 | 142.40 | CHIX |
11:29:13 | 58 | 142.40 | BATE |
11:29:14 | 51 | 142.40 | CHIX |
11:29:17 | 15 | 142.40 | BATE |
11:29:20 | 13 | 142.40 | CHIX |
11:29:23 | 3 | 142.40 | BATE |
11:33:25 | 1 | 142.10 | XLON |
11:35:07 | 1 | 142.10 | CHIX |
11:35:07 | 47 | 142.10 | BATE |
11:35:07 | 4 | 142.10 | CHIX |
11:36:02 | 1084 | 142.10 | XLON |
11:38:55 | 195 | 142.10 | XLON |
11:38:56 | 27 | 142.40 | CHIX |
11:38:56 | 108 | 142.40 | CHIX |
11:38:59 | 49 | 142.40 | XLON |
11:39:02 | 34 | 142.40 | CHIX |
11:39:05 | 25 | 142.40 | BATE |
11:39:05 | 111 | 142.40 | BATE |
11:39:07 | 12 | 142.40 | XLON |
11:39:08 | 728 | 142.50 | XLON |
11:39:08 | 16 | 142.50 | XLON |
11:39:08 | 482 | 142.50 | XLON |
11:39:08 | 10 | 142.40 | BATE |
11:39:08 | 24 | 142.40 | BATE |
11:39:12 | 9 | 142.50 | XLON |
11:39:14 | 113 | 142.50 | XLON |
11:39:17 | 9 | 142.50 | CHIX |
11:39:20 | 28 | 142.50 | XLON |
11:39:21 | 433 | 142.60 | BATE |
11:39:21 | 563 | 142.60 | BATE |
11:39:21 | 263 | 142.60 | BATE |
11:39:21 | 2 | 142.50 | XLON |
11:40:06 | 279 | 142.90 | BATE |
11:40:06 | 129 | 142.90 | BATE |
11:40:06 | 2 | 142.80 | CHIX |
11:45:03 | 1 | 142.50 | TRQX |
11:45:03 | 102 | 142.50 | CHIX |
11:45:03 | 175 | 142.50 | BATE |
11:45:03 | 7 | 142.50 | XLON |
11:47:06 | 570 | 142.30 | XLON |
11:47:06 | 570 | 142.30 | TRQX |
11:47:06 | 570 | 142.30 | CHIX |
11:47:06 | 571 | 142.30 | BATE |
11:57:02 | 67 | 142.30 | CHIX |
11:59:59 | 808 | 142.30 | XLON |
12:07:59 | 326 | 142.40 | CHIX |
12:20:41 | 67 | 142.50 | BATE |
12:28:02 | 580 | 142.70 | CHIX |
12:28:02 | 807 | 142.70 | TRQX |
12:28:02 | 905 | 142.70 | XLON |
12:31:09 | 207 | 142.60 | XLON |
12:32:48 | 60 | 142.70 | XLON |
12:33:53 | 505 | 143.00 | BATE |
12:33:53 | 539 | 143.00 | BATE |
12:33:53 | 650 | 142.90 | XLON |
12:33:53 | 2 | 142.90 | XLON |
12:33:53 | 919 | 142.70 | CHIX |
12:44:10 | 593 | 142.80 | CHIX |
12:46:46 | 623 | 142.90 | CHIX |
12:47:02 | 151 | 142.90 | XLON |
12:47:02 | 593 | 142.90 | BATE |
12:47:02 | 918 | 142.90 | TRQX |
12:47:02 | 471 | 142.90 | XLON |
12:47:04 | 463 | 143.10 | XLON |
12:48:11 | 371 | 142.90 | TRQX |
12:48:11 | 463 | 142.90 | CHIX |
12:48:11 | 915 | 142.90 | BATE |
12:48:57 | 915 | 142.90 | XLON |
12:48:57 | 92 | 142.90 | TRQX |
12:48:57 | 875 | 142.90 | BATE |
12:48:57 | 874 | 142.90 | CHIX |
13:00:36 | 87 | 143.10 | CHIX |
13:00:39 | 627 | 143.50 | XLON |
13:00:39 | 15 | 143.40 | CHIX |
13:00:41 | 627 | 143.60 | TRQX |
13:00:41 | 751 | 143.60 | CHIX |
13:00:41 | 628 | 143.60 | BATE |
13:00:41 | 86 | 143.50 | XLON |
13:00:41 | 1,590 | 143.50 | XLON |
13:05:54 | 1,272 | 143.40 | BATE |
13:05:54 | 918 | 143.30 | TRQX |
13:05:54 | 919 | 143.30 | CHIX |
13:05:54 | 919 | 143.30 | XLON |
13:05:54 | 431 | 143.20 | BATE |
13:05:54 | 2,677 | 143.20 | BATE |
13:06:12 | 600 | 143.50 | XLON |
13:06:12 | 319 | 143.30 | XLON |
13:06:12 | 919 | 143.30 | CHIX |
13:06:12 | 619 | 143.30 | CHIX |
13:06:12 | 619 | 143.30 | BATE |
13:06:12 | 506 | 143.30 | TRQX |
13:06:14 | 137 | 143.50 | XLON |
13:06:14 | 644 | 143.50 | XLON |
13:08:40 | 323 | 143.30 | XLON |
13:08:40 | 596 | 143.30 | TRQX |
13:08:40 | 274 | 143.30 | XLON |
13:08:40 | 782 | 143.30 | BATE |
13:08:40 | 781 | 143.30 | CHIX |
13:15:22 | 600 | 143.30 | CHIX |
13:16:02 | 782 | 143.30 | BATE |
13:20:02 | 164 | 143.30 | BATE |
13:20:02 | 181 | 143.30 | CHIX |
13:20:02 | 182 | 143.30 | TRQX |
13:20:02 | 597 | 143.30 | XLON |
13:20:02 | 1,218 | 143.30 | BATE |
13:20:02 | 414 | 143.30 | TRQX |
13:21:41 | 325 | 143.20 | XLON |
13:26:06 | 562 | 143.20 | CHIX |
13:30:15 | 237 | 143.20 | XLON |
13:33:04 | 428 | 143.40 | XLON |
13:33:04 | 816 | 143.40 | TRQX |
13:33:04 | 816 | 143.40 | BATE |
13:33:04 | 562 | 143.40 | CHIX |
13:33:04 | 134 | 143.40 | XLON |
13:33:04 | 583 | 143.30 | TRQX |
13:33:04 | 551 | 143.30 | TRQX |
13:33:04 | 110 | 143.30 | TRQX |
13:33:38 | 689 | 143.20 | TRQX |
13:33:38 | 689 | 143.20 | XLON |
13:33:38 | 689 | 143.20 | CHIX |
13:33:38 | 689 | 143.20 | BATE |
13:34:30 | 689 | 143.10 | TRQX |
13:34:30 | 689 | 143.10 | XLON |
13:34:30 | 689 | 143.10 | CHIX |
13:34:30 | 689 | 143.10 | BATE |
13:35:12 | 205 | 143.10 | XLON |
13:39:59 | 484 | 143.10 | XLON |
13:39:59 | 381 | 143.10 | BATE |
13:39:59 | 261 | 143.10 | CHIX |
13:39:59 | 689 | 143.10 | TRQX |
13:39:59 | 308 | 143.10 | BATE |
13:39:59 | 428 | 143.10 | CHIX |
13:50:02 | 475 | 143.10 | BATE |
13:53:06 | 366 | 143.10 | XLON |
13:53:06 | 475 | 143.10 | CHIX |
13:54:02 | 726 | 143.10 | CHIX |
13:54:02 | 965 | 143.10 | XLON |
13:54:02 | 475 | 143.10 | TRQX |
13:54:02 | 498 | 143.10 | BATE |
13:54:02 | 590 | 143.10 | CHIX |
13:54:02 | 234 | 143.10 | BATE |
13:54:06 | 89 | 143.20 | XLON |
13:54:06 | 492 | 143.20 | XLON |
13:54:06 | 554 | 143.20 | XLON |
13:56:02 | 689 | 143.00 | TRQX |
13:56:02 | 689 | 143.00 | XLON |
13:56:02 | 689 | 143.00 | CHIX |
13:56:02 | 689 | 143.00 | BATE |
13:58:47 | 1,719 | 143.20 | XLON |
13:59:51 | 978 | 143.20 | XLON |
13:59:52 | 859 | 143.20 | XLON |
14:00:50 | 1,370 | 143.20 | XLON |
14:01:06 | 689 | 143.30 | TRQX |
14:01:06 | 1,714 | 143.20 | XLON |
14:01:15 | 1,197 | 143.40 | BATE |
14:01:15 | 689 | 143.30 | XLON |
14:01:15 | 1,772 | 143.30 | TRQX |
14:01:15 | 689 | 143.30 | BATE |
14:01:15 | 689 | 143.30 | CHIX |
14:01:15 | 378 | 143.20 | TRQX |
14:01:15 | 378 | 143.20 | TRQX |
14:04:17 | 918 | 143.30 | XLON |
14:04:17 | 919 | 143.30 | CHIX |
14:04:17 | 919 | 143.30 | BATE |
14:04:40 | 612 | 143.20 | XLON |
14:04:40 | 466 | 143.20 | TRQX |
14:04:40 | 613 | 143.20 | CHIX |
14:04:40 | 612 | 143.20 | TRQX |
14:05:32 | 280 | 143.10 | XLON |
14:06:02 | 612 | 143.10 | TRQX |
14:06:02 | 485 | 143.10 | XLON |
14:06:02 | 766 | 143.10 | BATE |
14:06:02 | 613 | 143.10 | CHIX |
14:11:03 | 689 | 143.00 | XLON |
14:11:03 | 689 | 143.00 | CHIX |
14:11:16 | 689 | 143.00 | CHIX |
14:11:24 | 689 | 143.00 | XLON |
14:11:24 | 688 | 143.00 | TRQX |
14:11:24 | 690 | 143.00 | BATE |
14:16:58 | 1,049 | 143.00 | XLON |
14:17:00 | 1,187 | 143.00 | XLON |
14:23:31 | 336 | 142.90 | XLON |
14:23:31 | 689 | 142.90 | TRQX |
14:23:31 | 689 | 142.90 | BATE |
14:23:31 | 689 | 142.90 | CHIX |
14:23:31 | 353 | 142.90 | XLON |
14:23:31 | 1,754 | 142.90 | TRQX |
14:28:45 | 689 | 142.80 | BATE |
14:28:45 | 689 | 142.80 | TRQX |
14:28:45 | 689 | 142.80 | XLON |
14:28:45 | 689 | 142.80 | CHIX |
14:35:48 | 606 | 143.10 | XLON |
14:35:48 | 367 | 143.10 | XLON |
14:44:00 | 625 | 143.20 | XLON |
14:44:00 | 1,105 | 143.20 | XLON |
14:44:00 | 1,438 | 143.20 | XLON |
14:44:02 | 689 | 143.30 | XLON |
14:44:02 | 145 | 143.20 | XLON |
14:44:02 | 881 | 143.20 | XLON |
14:44:02 | 114 | 143.20 | BATE |
14:48:54 | 12 | 143.50 | BATE |
14:48:54 | 907 | 143.50 | BATE |
14:48:54 | 700 | 143.40 | CHIX |
14:48:54 | 219 | 143.40 | CHIX |
14:48:54 | 689 | 143.30 | TRQX |
14:48:54 | 689 | 143.30 | CHIX |
14:48:54 | 689 | 143.30 | BATE |
14:48:54 | 1,622 | 143.30 | BATE |
14:48:55 | 609 | 143.50 | XLON |
14:48:55 | 220 | 143.50 | XLON |
14:48:55 | 89 | 143.50 | XLON |
14:48:55 | 706 | 143.50 | XLON |
14:48:55 | 170 | 143.50 | XLON |
14:49:49 | 452 | 143.30 | TRQX |
14:49:49 | 613 | 143.30 | BATE |
14:49:49 | 613 | 143.30 | CHIX |
14:49:49 | 160 | 143.30 | TRQX |
14:49:51 | 218 | 143.50 | XLON |
14:49:51 | 720 | 143.50 | XLON |
14:49:51 | 432 | 143.50 | XLON |
14:49:54 | 861 | 143.50 | TRQX |
14:49:54 | 88 | 143.50 | TRQX |
14:59:03 | 462 | 144.30 | TRQX |
14:59:03 | 1,370 | 144.30 | XLON |
14:59:03 | 462 | 144.30 | BATE |
14:59:03 | 462 | 144.30 | CHIX |
14:59:03 | 972 | 144.30 | BATE |
15:00:39 | 689 | 144.30 | TRQX |
15:00:39 | 689 | 144.30 | XLON |
15:00:39 | 689 | 144.30 | CHIX |
15:00:39 | 689 | 144.30 | BATE |
15:00:39 | 689 | 144.10 | TRQX |
15:00:39 | 689 | 144.10 | XLON |
15:00:39 | 1,168 | 144.00 | CHIX |
15:00:39 | 118 | 144.00 | CHIX |
15:03:31 | 919 | 144.00 | XLON |
15:03:31 | 918 | 144.00 | TRQX |
15:03:31 | 1,022 | 144.00 | BATE |
15:03:31 | 919 | 144.00 | CHIX |
15:03:31 | 612 | 143.90 | TRQX |
15:03:31 | 612 | 143.90 | XLON |
15:03:31 | 613 | 143.90 | BATE |
15:06:28 | 689 | 143.70 | XLON |
15:06:28 | 689 | 143.70 | TRQX |
15:06:28 | 689 | 143.70 | BATE |
15:06:28 | 689 | 143.70 | CHIX |
15:06:28 | 689 | 143.70 | XLON |
15:06:28 | 137 | 143.70 | TRQX |
15:06:28 | 552 | 143.70 | TRQX |
15:13:15 | 487 | 143.60 | BATE |
15:14:02 | 689 | 143.60 | TRQX |
15:14:02 | 689 | 143.60 | CHIX |
15:14:02 | 689 | 143.60 | XLON |
15:14:02 | 202 | 143.60 | BATE |
15:15:02 | 35 | 143.50 | CHIX |
15:15:02 | 301 | 143.50 | CHIX |
15:15:03 | 174 | 143.50 | TRQX |
15:15:03 | 526 | 143.50 | XLON |
15:15:03 | 370 | 143.50 | BATE |
15:15:03 | 683 | 143.50 | TRQX |
15:15:03 | 191 | 143.50 | CHIX |
15:15:03 | 157 | 143.50 | BATE |
15:15:03 | 319 | 143.50 | TRQX |
15:16:37 | 534 | 143.50 | XLON |
15:16:37 | 450 | 143.50 | BATE |
15:16:37 | 236 | 143.50 | CHIX |
15:16:37 | 872 | 143.50 | XLON |
15:16:37 | 450 | 143.50 | TRQX |
15:16:37 | 214 | 143.50 | CHIX |
15:19:08 | 1,220 | 143.40 | BATE |
15:25:16 | 399 | 143.40 | XLON |
15:25:16 | 512 | 143.40 | TRQX |
15:25:16 | 113 | 143.40 | XLON |
15:25:16 | 1,220 | 143.40 | BATE |
15:25:16 | 512 | 143.40 | CHIX |
15:29:04 | 748 | 143.40 | BATE |
15:33:17 | 347 | 143.50 | XLON |
15:33:17 | 748 | 143.50 | TRQX |
15:33:17 | 401 | 143.50 | XLON |
15:33:17 | 630 | 143.50 | CHIX |
15:33:17 | 630 | 143.50 | BATE |
15:35:54 | 748 | 143.80 | TRQX |
15:35:54 | 748 | 143.80 | XLON |
15:35:54 | 630 | 143.80 | BATE |
15:35:54 | 630 | 143.80 | CHIX |
15:35:54 | 1,961 | 143.80 | BATE |
15:35:57 | 689 | 143.70 | XLON |
15:35:57 | 689 | 143.70 | TRQX |
15:35:57 | 689 | 143.70 | BATE |
15:35:57 | 689 | 143.70 | CHIX |
15:36:11 | 689 | 143.60 | TRQX |
15:36:11 | 576 | 143.60 | BATE |
15:36:11 | 127 | 143.60 | XLON |
15:36:11 | 689 | 143.60 | CHIX |
15:36:11 | 562 | 143.60 | XLON |
15:36:11 | 113 | 143.60 | BATE |
15:43:01 | 1,383 | 143.80 | TRQX |
15:43:01 | 1,265 | 143.70 | TRQX |
15:43:01 | 497 | 143.70 | BATE |
15:43:01 | 497 | 143.70 | CHIX |
15:43:01 | 32 | 143.70 | XLON |
15:43:01 | 465 | 143.70 | XLON |
15:43:58 | 689 | 143.70 | XLON |
15:43:58 | 689 | 143.70 | TRQX |
15:43:58 | 689 | 143.70 | BATE |
15:43:58 | 689 | 143.70 | CHIX |
15:43:58 | 689 | 143.60 | XLON |
15:43:58 | 689 | 143.60 | TRQX |
15:47:16 | 689 | 143.50 | XLON |
15:47:16 | 689 | 143.50 | TRQX |
15:47:16 | 689 | 143.50 | BATE |
15:47:16 | 689 | 143.50 | CHIX |
15:53:25 | 1,367 | 143.80 | BATE |
15:53:25 | 689 | 143.70 | XLON |
15:53:25 | 689 | 143.70 | BATE |
15:53:25 | 689 | 143.70 | CHIX |
15:53:25 | 689 | 143.70 | TRQX |
15:54:18 | 583 | 143.70 | TRQX |
15:54:18 | 689 | 143.70 | XLON |
15:54:18 | 106 | 143.70 | TRQX |
15:54:18 | 687 | 143.70 | CHIX |
15:54:18 | 689 | 143.70 | BATE |
15:54:18 | 2 | 143.70 | CHIX |
16:03:34 | 1,548 | 144.05 | CHIX |
16:03:34 | 848 | 144.00 | XLON |
16:03:39 | 1,097 | 144.20 | XLON |
16:03:39 | 175 | 144.20 | XLON |
16:03:39 | 508 | 144.10 | CHIX |
16:03:39 | 427 | 144.10 | CHIX |
16:03:39 | 609 | 144.10 | BATE |
16:03:39 | 211 | 144.10 | CHIX |
16:03:39 | 136 | 144.10 | BATE |
16:03:39 | 137 | 144.10 | CHIX |
16:03:45 | 1,500 | 144.05 | TRQX |
16:05:09 | 1,035 | 144.00 | BATE |
16:05:58 | 495 | 144.10 | CHIX |
16:05:58 | 16 | 144.00 | BATE |
16:07:21 | 494 | 144.00 | TRQX |
16:07:21 | 1,272 | 144.00 | XLON |
16:07:21 | 872 | 144.00 | BATE |
16:07:21 | 495 | 144.00 | BATE |
16:07:21 | 1,124 | 144.00 | TRQX |
16:07:51 | 689 | 143.90 | TRQX |
16:07:51 | 689 | 143.90 | XLON |
16:07:51 | 689 | 143.90 | BATE |
16:07:51 | 689 | 143.90 | CHIX |
16:07:55 | 64 | 143.80 | TRQX |
16:07:55 | 689 | 143.80 | XLON |
16:07:55 | 689 | 143.80 | BATE |
16:07:55 | 689 | 143.80 | CHIX |
16:07:55 | 625 | 143.80 | TRQX |
16:09:08 | 667 | 143.70 | BATE |
16:09:08 | 689 | 143.70 | CHIX |
16:09:08 | 689 | 143.70 | XLON |
16:09:08 | 689 | 143.70 | TRQX |
16:09:08 | 22 | 143.70 | BATE |
16:11:29 | 467 | 143.60 | BATE |
16:11:29 | 467 | 143.60 | XLON |
16:11:29 | 1,130 | 143.60 | CHIX |
16:11:29 | 466 | 143.60 | TRQX |
16:11:29 | 226 | 143.60 | CHIX |
16:18:51 | 137 | 143.60 | BATE |
16:22:07 | 1,032 | 143.60 | XLON |
16:22:07 | 700 | 143.60 | BATE |
16:22:07 | 195 | 143.60 | BATE |
16:22:07 | 1,067 | 143.60 | TRQX |
16:23:28 | 707 | 143.50 | CHIX |
16:23:28 | 930 | 143.50 | XLON |
16:23:28 | 224 | 143.50 | CHIX |
16:25:08 | 321 | 143.40 | XLON |
16:28:30 | 10 | 143.40 | CHIX |
16:29:30 | 308 | 143.40 | XLON |
16:29:40 | 805 | 143.40 | TRQX |
16:29:40 | 6 | 143.40 | TRQX |
16:29:40 | 501 | 143.40 | TRQX |
16:29:40 | 289 | 143.40 | XLON |
16:29:40 | 919 | 143.40 | BATE |
16:29:40 | 316 | 143.40 | CHIX |
16:29:40 | 593 | 143.40 | CHIX |
16:29:40 | 1,603 | 143.30 | BATE |
16:35:23 | 12,051 | 143.60 | XLON |
16:35:23 | 100 | 143.60 | XLON |
16:35:23 | 16,509 | 143.60 | XLON |
16:35:23 | 2,265 | 143.60 | XLON |
16:35:23 | 8,190 | 143.60 | XLON |
16:35:23 | 1,914 | 143.60 | XLON |
16:35:23 | 1,258 | 143.60 | XLON |
16:35:23 | 13,231 | 143.60 | XLON |
16:35:23 | 8,897 | 143.60 | XLON |
16:35:23 | 90,210 | 143.60 | XLON |
16:35:23 | 5,132 | 143.60 | XLON |
16:35:23 | 23,765 | 143.60 | XLON |
16:35:23 | 38,707 | 143.60 | XLON |
16:35:23 | 22,064 | 143.60 | XLON |
16:35:23 | 27 | 143.60 | XLON |
16:35:23 | 7,980 | 143.60 | XLON |
16:35:23 | 19,724 | 143.60 | XLON |
16:35:23 | 12,763 | 143.60 | XLON |
16:35:23 | 6155 | 143.60 | XLON |