Last checked at 11 Mar 2024 07:00
FirstGroup Plc - Transaction in Own SharesFirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, March 11
FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.
Date of Purchase | 08 March 2024 |
Number of ordinary shares purchased | 248,357 |
Weighted average price paid (p) | 159.20 |
Highest price paid (p) | 160.40 |
Lowest price paid (p) | 158.60 |
Following the above purchase, FirstGroup holds 108,565,085 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 642,129,930. 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 08 March 2024 is 642,129,930. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA’s Disclosure and Transparency Rules.
Contacts at FirstGroup: Marianna Bowes, Head of Investor RelationsDavid Blizzard, Company Secretarycorporate.comms@firstgroup.co.ukTel: +44 (0) 20 7725 3354 | Contacts at Brunswick PR: Andrew Porter / Simone SelzerTel: +44 (0) 20 7404 5959 |
Contacts at Liberum Capital Limited: Nicholas How / John Fishley Tel: +44 (0) 20 3100 2000 | Contacts at RBC Europe Limited: James Agnew / Jack WoodTel: +44 (0) 20 7653 4000 |
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: RBC Europe Limited
Intermediary Code: ROYCGB22
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
Venue | Weighted average price (pence per share) | Aggregated volume |
XLON | 159.24 | 75,036 |
BATE | 159.26 | 8,496 |
CHIX | 159.21 | 141,606 |
TRQX | 159.25 | 5,479 |
Aquis | 159.22 | 17,740 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Platform |
08:06:07 | 1447 | 160.40 | CHIX |
08:06:08 | 1447 | 159.80 | CHIX |
08:06:09 | 1330 | 160.00 | CHIX |
08:06:09 | 117 | 160.00 | CHIX |
08:06:10 | 1447 | 159.20 | CHIX |
08:06:13 | 1447 | 159.00 | CHIX |
08:09:44 | 491 | 159.00 | CHIX |
08:09:44 | 956 | 159.00 | CHIX |
08:17:04 | 935 | 159.30 | CHIX |
08:17:04 | 512 | 159.30 | CHIX |
08:24:25 | 1381 | 159.10 | CHIX |
08:24:25 | 66 | 159.10 | CHIX |
08:24:31 | 1447 | 158.80 | CHIX |
08:38:25 | 1447 | 159.00 | CHIX |
08:49:26 | 13 | 159.10 | CHIX |
08:49:34 | 325 | 159.10 | CHIX |
08:49:34 | 1109 | 159.10 | CHIX |
08:49:35 | 67 | 159.10 | XLON |
08:49:35 | 499 | 159.10 | XLON |
09:02:00 | 1037 | 159.20 | CHIX |
09:02:00 | 410 | 159.20 | CHIX |
09:04:29 | 1,447 | 159.00 | CHIX |
09:04:29 | 6 | 159.00 | CHIX |
09:04:29 | 109 | 159.00 | Aquis |
09:04:29 | 130 | 159.00 | CHIX |
09:04:29 | 109 | 159.00 | BATE |
09:04:29 | 109 | 159.00 | TRQX |
09:04:29 | 436 | 159.00 | XLON |
09:04:29 | 109 | 159.00 | BATE |
09:04:29 | 109 | 159.00 | CHIX |
09:04:29 | 109 | 159.00 | TRQX |
09:11:50 | 1447 | 159.00 | CHIX |
09:11:50 | 109 | 159.00 | Aquis |
09:11:50 | 136 | 159.00 | TRQX |
09:11:50 | 327 | 159.00 | XLON |
09:22:00 | 1280 | 159.00 | CHIX |
09:22:00 | 167 | 159.00 | CHIX |
09:22:00 | 109 | 159.00 | BATE |
09:22:00 | 83 | 159.00 | CHIX |
09:22:00 | 26 | 159.00 | CHIX |
09:22:00 | 572 | 159.00 | XLON |
09:22:00 | 109 | 159.00 | Aquis |
09:22:00 | 109 | 159.00 | BATE |
09:22:00 | 109 | 159.00 | CHIX |
09:22:00 | 572 | 159.00 | XLON |
09:22:05 | 438 | 159.00 | CHIX |
09:22:05 | 1009 | 159.00 | CHIX |
09:22:05 | 37 | 159.00 | Aquis |
09:22:05 | 35 | 159.00 | Aquis |
09:22:05 | 37 | 159.00 | Aquis |
09:22:06 | 80 | 159.00 | Aquis |
09:22:06 | 67 | 159.00 | CHIX |
09:22:06 | 67 | 159.00 | XLON |
09:22:08 | 243 | 159.00 | CHIX |
09:22:08 | 1204 | 159.00 | CHIX |
09:22:08 | 109 | 159.00 | CHIX |
09:22:08 | 109 | 159.00 | BATE |
09:22:08 | 467 | 159.00 | XLON |
09:22:08 | 117 | 159.00 | Aquis |
09:22:08 | 67 | 159.00 | CHIX |
09:22:08 | 67 | 159.00 | XLON |
09:25:12 | 327 | 159.00 | XLON |
09:25:27 | 299 | 159.00 | CHIX |
09:25:27 | 1148 | 159.00 | CHIX |
09:25:27 | 321 | 159.00 | XLON |
09:25:27 | 67 | 159.00 | XLON |
09:29:32 | 1181 | 159.00 | CHIX |
09:29:32 | 109 | 159.00 | CHIX |
09:32:36 | 266 | 159.00 | CHIX |
09:32:36 | 109 | 159.00 | BATE |
09:32:36 | 109 | 159.00 | Aquis |
09:32:36 | 89 | 159.00 | CHIX |
09:32:36 | 89 | 159.00 | CHIX |
09:32:36 | 327 | 159.00 | XLON |
09:32:36 | 117 | 159.00 | Aquis |
09:32:36 | 67 | 159.00 | BATE |
09:32:36 | 67 | 159.00 | CHIX |
09:32:36 | 67 | 159.00 | XLON |
09:32:36 | 109 | 159.00 | TRQX |
09:32:36 | 3 | 159.00 | BATE |
09:32:36 | 106 | 159.00 | BATE |
09:32:37 | 109 | 159.00 | CHIX |
09:32:37 | 254 | 159.00 | XLON |
09:32:37 | 181 | 159.00 | CHIX |
09:32:37 | 109 | 159.00 | TRQX |
09:32:37 | 545 | 159.00 | XLON |
09:32:38 | 1,266 | 159.00 | CHIX |
09:32:38 | 245 | 159.00 | CHIX |
09:32:38 | 117 | 159.00 | Aquis |
09:32:38 | 67 | 159.00 | BATE |
09:32:38 | 67 | 159.00 | CHIX |
09:32:38 | 67 | 159.00 | XLON |
09:32:38 | 492 | 159.00 | XLON |
09:32:38 | 58 | 159.00 | XLON |
09:32:38 | 31 | 159.00 | XLON |
09:32:38 | 109 | 159.00 | TRQX |
09:32:38 | 109 | 159.00 | BATE |
09:32:38 | 8 | 159.00 | CHIX |
09:32:38 | 101 | 159.00 | CHIX |
09:32:38 | 572 | 159.00 | XLON |
09:32:38 | 492 | 159.00 | XLON |
09:32:38 | 109 | 159.00 | BATE |
09:32:42 | 1447 | 159.00 | CHIX |
09:32:42 | 298 | 159.00 | XLON |
09:32:42 | 109 | 159.00 | Aquis |
09:32:42 | 49 | 159.00 | BATE |
09:32:42 | 572 | 159.00 | XLON |
09:32:43 | 1447 | 159.00 | CHIX |
09:32:43 | 60 | 159.00 | BATE |
09:32:43 | 109 | 159.00 | CHIX |
09:32:43 | 117 | 159.00 | Aquis |
09:32:43 | 67 | 159.00 | BATE |
09:32:43 | 67 | 159.00 | CHIX |
09:32:43 | 492 | 159.00 | XLON |
09:32:43 | 67 | 159.00 | XLON |
09:32:43 | 89 | 159.00 | XLON |
09:32:43 | 109 | 159.00 | Aquis |
09:32:43 | 109 | 159.00 | TRQX |
09:32:43 | 109 | 159.00 | BATE |
09:32:43 | 463 | 159.00 | XLON |
09:32:43 | 109 | 159.00 | XLON |
09:32:43 | 117 | 159.00 | Aquis |
09:32:43 | 377 | 159.00 | XLON |
09:32:43 | 67 | 159.00 | XLON |
09:32:43 | 229 | 159.00 | XLON |
09:33:24 | 1447 | 159.00 | CHIX |
09:33:24 | 109 | 159.00 | XLON |
09:33:24 | 109 | 159.00 | TRQX |
09:47:27 | 341 | 159.10 | CHIX |
09:47:27 | 1,106 | 159.10 | CHIX |
09:47:30 | 109 | 159.00 | CHIX |
09:47:30 | 109 | 159.00 | CHIX |
10:08:57 | 1205 | 159.00 | CHIX |
10:08:57 | 133 | 159.00 | CHIX |
10:09:01 | 153 | 158.90 | CHIX |
10:09:01 | 1294 | 158.90 | CHIX |
10:09:01 | 245 | 158.80 | CHIX |
10:09:01 | 109 | 158.80 | TRQX |
10:09:01 | 545 | 158.80 | XLON |
10:09:06 | 203 | 158.80 | CHIX |
10:09:06 | 1244 | 158.80 | CHIX |
10:09:06 | 109 | 158.80 | CHIX |
10:09:06 | 218 | 158.80 | Aquis |
10:09:06 | 572 | 158.80 | XLON |
10:24:38 | 49 | 159.00 | XLON |
10:24:40 | 306 | 159.00 | CHIX |
10:24:40 | 1141 | 159.00 | CHIX |
10:24:40 | 327 | 159.00 | CHIX |
10:24:40 | 523 | 159.00 | XLON |
10:24:40 | 67 | 159.00 | XLON |
10:24:40 | 832 | 159.00 | XLON |
10:24:40 | 109 | 159.00 | Aquis |
10:24:40 | 109 | 159.00 | TRQX |
10:24:40 | 109 | 159.00 | BATE |
10:24:40 | 109 | 159.00 | CHIX |
10:24:40 | 400 | 159.00 | XLON |
10:24:40 | 63 | 159.00 | XLON |
10:29:53 | 1447 | 159.00 | CHIX |
10:29:53 | 95 | 159.00 | CHIX |
10:29:53 | 14 | 159.00 | CHIX |
10:29:53 | 109 | 159.00 | Aquis |
10:29:53 | 109 | 159.00 | TRQX |
10:29:53 | 572 | 159.00 | XLON |
10:29:53 | 67 | 159.00 | XLON |
10:29:53 | 698 | 159.00 | XLON |
10:29:53 | 117 | 159.00 | Aquis |
10:29:53 | 67 | 159.00 | BATE |
10:29:53 | 67 | 159.00 | CHIX |
10:29:53 | 67 | 159.00 | XLON |
10:29:53 | 67 | 158.90 | CHIX |
10:29:53 | 67 | 158.90 | XLON |
10:34:02 | 124 | 159.00 | CHIX |
10:34:02 | 1323 | 159.00 | CHIX |
10:34:02 | 109 | 159.00 | TRQX |
10:34:02 | 109 | 159.00 | Aquis |
10:34:02 | 109 | 159.00 | BATE |
10:34:02 | 109 | 159.00 | CHIX |
10:34:02 | 145 | 159.00 | XLON |
10:34:03 | 109 | 159.00 | BATE |
10:34:03 | 413 | 159.00 | XLON |
11:19:06 | 1,447 | 159.00 | CHIX |
11:19:06 | 2 | 159.00 | Aquis |
11:19:06 | 107 | 159.00 | Aquis |
11:19:06 | 245 | 159.00 | BATE |
11:19:06 | 23 | 159.00 | XLON |
11:19:06 | 899 | 159.00 | Aquis |
11:19:06 | 117 | 159.00 | Aquis |
11:19:06 | 67 | 159.00 | BATE |
11:19:06 | 67 | 159.00 | CHIX |
11:19:06 | 67 | 159.00 | XLON |
11:19:10 | 262 | 159.00 | CHIX |
11:19:10 | 145 | 159.00 | CHIX |
11:26:53 | 2 | 159.00 | CHIX |
11:26:53 | 1183 | 159.00 | CHIX |
11:26:53 | 436 | 159.00 | CHIX |
11:26:54 | 804 | 159.00 | CHIX |
11:26:54 | 540 | 159.00 | XLON |
11:26:54 | 141 | 159.00 | XLON |
12:04:14 | 107 | 159.10 | CHIX |
12:04:14 | 1,340 | 159.10 | CHIX |
12:04:30 | 1447 | 159.00 | CHIX |
12:04:30 | 436 | 159.00 | Aquis |
12:04:30 | 109 | 159.00 | BATE |
12:04:30 | 147 | 159.00 | CHIX |
12:04:30 | 109 | 159.00 | TRQX |
12:04:30 | 1199 | 159.00 | XLON |
12:04:30 | 109 | 159.00 | TRQX |
12:04:30 | 436 | 159.00 | Aquis |
12:04:30 | 109 | 159.00 | BATE |
12:04:30 | 109 | 159.00 | CHIX |
12:04:30 | 1237 | 159.00 | XLON |
12:04:30 | 66 | 159.00 | XLON |
12:04:30 | 1280 | 159.00 | XLON |
12:08:22 | 1122 | 159.00 | CHIX |
12:08:22 | 325 | 159.00 | CHIX |
12:08:22 | 654 | 159.00 | XLON |
12:08:22 | 515 | 159.00 | Aquis |
12:08:48 | 1447 | 159.00 | CHIX |
12:08:48 | 888 | 159.00 | XLON |
12:08:48 | 311 | 159.00 | XLON |
12:08:48 | 286 | 159.00 | Aquis |
12:08:48 | 327 | 159.00 | Aquis |
12:08:49 | 1447 | 159.00 | CHIX |
12:08:49 | 870 | 159.00 | XLON |
12:08:49 | 218 | 159.00 | CHIX |
12:08:49 | 367 | 159.00 | XLON |
12:08:49 | 218 | 159.00 | TRQX |
12:08:52 | 413 | 159.00 | CHIX |
12:08:52 | 147 | 159.00 | CHIX |
12:08:52 | 436 | 159.00 | Aquis |
12:08:52 | 1199 | 159.00 | XLON |
12:09:01 | 389 | 159.00 | CHIX |
12:09:46 | 645 | 159.00 | CHIX |
12:09:46 | 109 | 159.00 | Aquis |
12:09:46 | 109 | 159.00 | XLON |
12:09:46 | 436 | 159.00 | Aquis |
12:09:48 | 87 | 159.00 | CHIX |
12:09:48 | 30 | 159.00 | CHIX |
12:09:48 | 117 | 159.00 | CHIX |
12:15:53 | 632 | 159.00 | CHIX |
12:15:53 | 728 | 159.00 | CHIX |
12:15:53 | 109 | 159.00 | BATE |
12:15:53 | 109 | 159.00 | TRQX |
12:15:53 | 218 | 159.00 | CHIX |
12:15:53 | 400 | 159.00 | Aquis |
12:15:53 | 36 | 159.00 | Aquis |
12:15:53 | 545 | 159.00 | XLON |
12:15:53 | 327 | 159.00 | Aquis |
12:15:53 | 218 | 159.00 | BATE |
12:15:53 | 256 | 159.00 | CHIX |
12:15:53 | 1199 | 159.00 | XLON |
12:15:54 | 282 | 159.00 | Aquis |
12:15:54 | 400 | 159.00 | XLON |
12:15:54 | 799 | 159.00 | XLON |
12:15:56 | 983 | 159.00 | CHIX |
12:15:56 | 147 | 159.00 | CHIX |
12:15:58 | 315 | 159.00 | CHIX |
12:15:58 | 149 | 159.00 | CHIX |
12:15:58 | 109 | 159.00 | TRQX |
12:15:58 | 109 | 159.00 | BATE |
12:15:58 | 154 | 159.00 | Aquis |
12:15:58 | 436 | 159.00 | Aquis |
12:16:01 | 111 | 159.00 | CHIX |
12:16:01 | 1,336 | 159.00 | CHIX |
12:16:01 | 147 | 159.00 | CHIX |
12:16:01 | 109 | 159.00 | TRQX |
12:16:01 | 109 | 159.00 | BATE |
12:16:01 | 1199 | 159.00 | XLON |
12:16:01 | 436 | 159.00 | Aquis |
12:16:01 | 400 | 159.00 | XLON |
12:16:01 | 799 | 159.00 | XLON |
12:16:03 | 1447 | 159.00 | CHIX |
12:16:03 | 109 | 159.00 | BATE |
12:16:03 | 147 | 159.00 | CHIX |
12:16:03 | 109 | 159.00 | TRQX |
12:16:03 | 1178 | 159.00 | XLON |
12:16:05 | 909 | 159.00 | CHIX |
12:16:05 | 474 | 159.00 | CHIX |
12:16:05 | 21 | 159.00 | XLON |
12:16:42 | 538 | 159.00 | CHIX |
12:16:42 | 109 | 159.00 | CHIX |
12:16:42 | 218 | 159.00 | XLON |
12:16:42 | 67 | 159.00 | XLON |
12:16:42 | 761 | 159.00 | XLON |
12:16:46 | 1447 | 158.90 | CHIX |
12:16:49 | 67 | 158.80 | CHIX |
12:16:49 | 1380 | 158.80 | CHIX |
12:16:53 | 1447 | 158.60 | CHIX |
12:30:23 | 1447 | 158.70 | CHIX |
12:40:31 | 1447 | 158.80 | CHIX |
13:01:32 | 992 | 159.10 | CHIX |
13:01:32 | 455 | 159.10 | CHIX |
13:01:44 | 334 | 159.10 | CHIX |
13:01:44 | 800 | 159.10 | CHIX |
13:01:44 | 247 | 159.10 | CHIX |
13:01:44 | 66 | 159.10 | CHIX |
13:16:57 | 1,447 | 159.30 | CHIX |
13:19:54 | 327 | 159.30 | Aquis |
13:19:54 | 256 | 159.30 | CHIX |
13:19:54 | 218 | 159.30 | BATE |
13:19:54 | 1199 | 159.30 | XLON |
13:19:54 | 67 | 159.30 | TRQX |
13:19:54 | 67 | 159.30 | CHIX |
13:19:54 | 67 | 159.30 | XLON |
13:19:54 | 109 | 159.30 | TRQX |
13:19:54 | 1191 | 159.20 | CHIX |
13:19:54 | 256 | 159.20 | CHIX |
13:29:00 | 1198 | 159.50 | CHIX |
13:29:00 | 249 | 159.50 | CHIX |
13:29:57 | 682 | 159.40 | CHIX |
13:29:57 | 765 | 159.40 | CHIX |
13:29:57 | 279 | 159.40 | Aquis |
13:29:57 | 147 | 159.40 | CHIX |
13:29:57 | 53 | 159.40 | BATE |
13:29:57 | 56 | 159.40 | BATE |
13:29:57 | 157 | 159.40 | Aquis |
13:29:57 | 93 | 159.40 | TRQX |
13:29:57 | 16 | 159.40 | TRQX |
13:29:57 | 335 | 159.40 | XLON |
13:29:57 | 400 | 159.40 | XLON |
13:29:57 | 464 | 159.40 | XLON |
13:30:03 | 1447 | 159.40 | CHIX |
13:30:03 | 692 | 159.40 | Aquis |
13:30:03 | 1308 | 159.40 | XLON |
13:30:03 | 109 | 159.40 | TRQX |
13:30:03 | 168 | 159.40 | Aquis |
13:30:03 | 268 | 159.40 | Aquis |
13:30:03 | 109 | 159.40 | CHIX |
13:30:03 | 105 | 159.40 | BATE |
13:30:03 | 4 | 159.40 | BATE |
13:30:03 | 1,237 | 159.40 | XLON |
13:30:03 | 800 | 159.40 | XLON |
13:30:03 | 1,200 | 159.40 | XLON |
13:30:07 | 741 | 159.40 | CHIX |
13:30:07 | 706 | 159.40 | CHIX |
13:30:07 | 2000 | 159.40 | XLON |
13:30:07 | 365 | 159.40 | CHIX |
13:30:07 | 436 | 159.40 | Aquis |
13:30:07 | 767 | 159.40 | XLON |
13:30:07 | 432 | 159.40 | XLON |
13:30:07 | 436 | 159.40 | Aquis |
13:30:10 | 1447 | 159.40 | CHIX |
13:30:10 | 327 | 159.40 | CHIX |
13:30:10 | 1237 | 159.40 | XLON |
13:30:10 | 436 | 159.40 | Aquis |
13:30:11 | 1447 | 159.40 | CHIX |
13:30:11 | 1237 | 159.40 | XLON |
13:30:11 | 327 | 159.40 | CHIX |
13:30:11 | 436 | 159.40 | Aquis |
13:30:11 | 327 | 159.40 | CHIX |
13:30:11 | 530 | 159.40 | XLON |
13:30:11 | 707 | 159.40 | XLON |
13:30:11 | 436 | 159.40 | Aquis |
13:30:11 | 403 | 159.40 | XLON |
13:30:11 | 834 | 159.40 | XLON |
13:30:11 | 327 | 159.40 | CHIX |
13:30:11 | 436 | 159.40 | Aquis |
13:30:11 | 1199 | 159.40 | XLON |
13:30:11 | 38 | 159.40 | XLON |
13:30:11 | 327 | 159.40 | CHIX |
13:30:11 | 118 | 159.40 | XLON |
13:30:11 | 1088 | 159.40 | XLON |
13:30:11 | 794 | 159.40 | XLON |
13:30:12 | 1250 | 159.40 | Aquis |
13:30:12 | 109 | 159.40 | Aquis |
13:30:12 | 532 | 159.40 | XLON |
13:30:12 | 109 | 159.40 | CHIX |
13:30:12 | 209 | 159.40 | Aquis |
13:30:12 | 227 | 159.40 | Aquis |
13:30:12 | 327 | 159.40 | CHIX |
13:30:12 | 1237 | 159.40 | XLON |
13:30:12 | 436 | 159.40 | Aquis |
13:30:12 | 1237 | 159.40 | XLON |
13:30:12 | 327 | 159.40 | CHIX |
13:30:13 | 645 | 159.40 | XLON |
13:30:15 | 554 | 159.40 | XLON |
13:30:19 | 801 | 159.40 | XLON |
13:37:42 | 1145 | 159.30 | CHIX |
13:37:42 | 302 | 159.30 | CHIX |
13:37:47 | 1447 | 159.30 | CHIX |
13:49:04 | 282 | 159.40 | CHIX |
13:54:00 | 206 | 159.40 | CHIX |
13:54:00 | 959 | 159.40 | CHIX |
13:59:20 | 1447 | 159.30 | BATE |
14:04:21 | 1447 | 159.50 | CHIX |
14:15:15 | 1447 | 159.40 | CHIX |
14:23:30 | 128 | 159.40 | CHIX |
14:34:44 | 1,130 | 159.40 | CHIX |
14:34:44 | 317 | 159.40 | CHIX |
14:34:44 | 109 | 159.40 | Aquis |
14:34:44 | 109 | 159.40 | BATE |
14:34:44 | 128 | 159.40 | CHIX |
14:34:44 | 109 | 159.40 | TRQX |
14:34:44 | 308 | 159.40 | XLON |
14:34:44 | 237 | 159.40 | XLON |
14:38:22 | 109 | 159.40 | CHIX |
14:47:14 | 692 | 159.40 | CHIX |
14:48:32 | 755 | 159.40 | CHIX |
14:48:32 | 109 | 159.40 | BATE |
14:52:14 | 179 | 159.40 | CHIX |
14:52:14 | 1268 | 159.40 | CHIX |
14:52:14 | 128 | 159.40 | BATE |
14:52:14 | 109 | 159.40 | CHIX |
14:52:14 | 109 | 159.40 | Aquis |
14:52:14 | 109 | 159.40 | TRQX |
14:52:14 | 327 | 159.40 | XLON |
14:52:14 | 109 | 159.40 | TRQX |
14:52:14 | 128 | 159.40 | BATE |
14:52:14 | 545 | 159.40 | XLON |
14:52:17 | 947 | 159.40 | CHIX |
14:52:17 | 109 | 159.40 | CHIX |
14:52:27 | 500 | 159.40 | CHIX |
14:52:27 | 109 | 159.40 | CHIX |
14:52:27 | 218 | 159.40 | BATE |
14:52:27 | 148 | 159.40 | CHIX |
14:52:27 | 128 | 159.40 | CHIX |
14:52:33 | 109 | 159.40 | XLON |
14:54:30 | 327 | 159.40 | XLON |
14:54:30 | 206 | 159.40 | CHIX |
14:54:47 | 218 | 159.40 | XLON |
15:00:07 | 947 | 159.40 | CHIX |
15:06:09 | 146 | 159.40 | CHIX |
15:09:19 | 1447 | 159.40 | CHIX |
15:09:19 | 455 | 159.40 | CHIX |
15:09:19 | 448 | 159.40 | XLON |
15:09:19 | 97 | 159.40 | XLON |
15:09:19 | 1000 | 159.40 | XLON |
15:09:25 | 53 | 159.40 | CHIX |
15:09:25 | 128 | 159.40 | CHIX |
15:10:26 | 859 | 159.40 | CHIX |
15:25:04 | 535 | 159.40 | CHIX |
15:25:04 | 109 | 159.40 | BATE |
15:25:04 | 218 | 159.40 | CHIX |
15:25:04 | 109 | 159.40 | TRQX |
15:25:04 | 109 | 159.40 | Aquis |
15:25:04 | 296 | 159.40 | XLON |
15:25:04 | 31 | 159.40 | XLON |
15:25:04 | 109 | 159.40 | BATE |
15:25:04 | 128 | 159.40 | CHIX |
15:25:04 | 109 | 159.40 | TRQX |
15:25:04 | 37 | 159.40 | Aquis |
15:25:04 | 545 | 159.40 | XLON |
15:25:05 | 1447 | 159.40 | CHIX |
15:25:05 | 72 | 159.40 | Aquis |
15:25:05 | 59 | 159.40 | TRQX |
15:25:05 | 218 | 159.40 | BATE |
15:25:05 | 545 | 159.40 | XLON |
15:25:05 | 128 | 159.40 | CHIX |
15:25:05 | 50 | 159.40 | TRQX |
15:25:05 | 218 | 159.40 | BATE |
15:25:05 | 545 | 159.40 | XLON |
15:25:07 | 122 | 159.40 | CHIX |
15:25:07 | 582 | 159.40 | CHIX |
15:25:07 | 128 | 159.40 | CHIX |
15:25:07 | 109 | 159.40 | TRQX |
15:25:14 | 743 | 159.40 | CHIX |
15:25:14 | 142 | 159.40 | CHIX |
15:25:14 | 545 | 159.40 | XLON |
15:25:15 | 171 | 159.40 | CHIX |
15:25:17 | 258 | 159.40 | CHIX |
15:25:17 | 877 | 159.40 | CHIX |
15:25:17 | 312 | 159.40 | CHIX |
15:25:17 | 142 | 159.40 | CHIX |
15:25:17 | 218 | 159.40 | BATE |
15:25:17 | 523 | 159.40 | XLON |
15:25:20 | 272 | 159.40 | CHIX |
15:25:20 | 128 | 159.40 | CHIX |
15:25:21 | 400 | 159.40 | CHIX |
15:25:26 | 378 | 159.40 | CHIX |
15:25:26 | 397 | 159.40 | CHIX |
15:25:26 | 109 | 159.40 | BATE |
15:25:26 | 22 | 159.40 | XLON |
15:25:26 | 218 | 159.40 | BATE |
15:25:26 | 109 | 159.40 | CHIX |
15:25:26 | 109 | 159.40 | TRQX |
15:25:26 | 564 | 159.40 | XLON |
15:25:26 | 67 | 159.40 | XLON |
15:25:26 | 933 | 159.40 | XLON |
15:25:26 | 1000 | 159.40 | CHIX |
15:25:26 | 564 | 159.40 | CHIX |
15:25:26 | 436 | 159.40 | CHIX |
15:25:26 | 731 | 159.40 | XLON |
15:25:26 | 67 | 159.40 | XLON |
15:25:26 | 202 | 159.40 | XLON |
15:25:26 | 1000 | 159.40 | XLON |
15:25:26 | 1000 | 159.40 | CHIX |
15:25:26 | 1000 | 159.40 | Aquis |
15:25:27 | 699 | 159.40 | CHIX |
15:25:27 | 301 | 159.40 | CHIX |
15:25:27 | 782 | 159.40 | XLON |
15:25:27 | 67 | 159.40 | XLON |
15:25:27 | 151 | 159.40 | XLON |
15:25:27 | 67 | 159.40 | TRQX |
15:25:27 | 849 | 159.40 | TRQX |
15:25:27 | 84 | 159.40 | XLON |
15:25:27 | 596 | 159.40 | XLON |
15:25:27 | 67 | 159.40 | XLON |
15:25:27 | 337 | 159.40 | XLON |
15:25:27 | 133 | 159.40 | Aquis |
15:25:27 | 109 | 159.40 | BATE |
15:25:27 | 109 | 159.40 | CHIX |
15:25:27 | 109 | 159.40 | TRQX |
15:25:27 | 540 | 159.40 | XLON |
15:25:28 | 1,447 | 159.40 | CHIX |
15:25:28 | 109 | 159.40 | BATE |
15:25:28 | 109 | 159.40 | CHIX |
15:25:28 | 564 | 159.40 | XLON |
15:25:29 | 109 | 159.40 | Aquis |
15:25:29 | 109 | 159.40 | TRQX |
15:25:41 | 1275 | 159.40 | CHIX |
15:25:43 | 172 | 159.40 | CHIX |
15:25:43 | 455 | 159.40 | CHIX |
15:25:43 | 291 | 159.40 | XLON |
15:25:43 | 254 | 159.40 | XLON |
15:32:29 | 696 | 159.40 | CHIX |
15:32:29 | 751 | 159.40 | CHIX |
15:32:29 | 109 | 159.40 | CHIX |
15:32:29 | 218 | 159.40 | BATE |
15:32:29 | 109 | 159.40 | TRQX |
15:32:29 | 564 | 159.40 | XLON |
15:32:34 | 13 | 159.40 | CHIX |
15:32:34 | 109 | 159.40 | CHIX |
15:32:35 | 312 | 159.40 | CHIX |
15:33:30 | 880 | 159.40 | CHIX |
15:33:30 | 242 | 159.40 | CHIX |
15:33:30 | 49 | 159.40 | CHIX |
15:33:30 | 109 | 159.40 | BATE |
15:33:30 | 109 | 159.40 | TRQX |
15:33:30 | 79 | 159.40 | CHIX |
15:33:30 | 436 | 159.40 | XLON |
15:37:01 | 186 | 159.40 | CHIX |
15:39:08 | 145 | 159.40 | CHIX |
15:39:36 | 187 | 159.40 | CHIX |
15:41:31 | 148 | 159.40 | CHIX |
15:41:52 | 781 | 159.40 | CHIX |
15:52:01 | 109 | 159.40 | XLON |
16:02:33 | 109 | 159.50 | BATE |
16:02:33 | 109 | 159.50 | CHIX |
16:02:33 | 109 | 159.50 | TRQX |
16:02:33 | 564 | 159.50 | XLON |
16:02:34 | 1447 | 159.50 | CHIX |
16:02:34 | 109 | 159.50 | Aquis |
16:04:24 | 546 | 159.50 | CHIX |
16:04:24 | 901 | 159.50 | CHIX |
16:04:24 | 109 | 159.50 | TRQX |
16:04:24 | 128 | 159.50 | CHIX |
16:04:24 | 109 | 159.50 | BATE |
16:04:24 | 545 | 159.50 | XLON |
16:04:25 | 109 | 159.50 | XLON |
16:04:43 | 545 | 159.50 | XLON |
16:08:32 | 1447 | 159.50 | CHIX |
16:08:32 | 290 | 159.50 | XLON |
16:08:32 | 165 | 159.50 | XLON |
16:10:29 | 597 | 159.50 | CHIX |
16:10:29 | 109 | 159.50 | CHIX |
16:10:29 | 237 | 159.50 | Aquis |
16:10:29 | 109 | 159.50 | BATE |
16:10:29 | 545 | 159.50 | XLON |
16:10:29 | 850 | 159.50 | CHIX |
16:10:29 | 128 | 159.50 | CHIX |
16:10:29 | 545 | 159.50 | CHIX |
16:14:15 | 868 | 159.50 | CHIX |
16:21:37 | 640 | 159.50 | CHIX |
16:21:48 | 138 | 159.60 | TRQX |
16:21:48 | 436 | 159.60 | BATE |
16:21:48 | 531 | 159.60 | CHIX |
16:21:48 | 41 | 159.60 | TRQX |
16:22:49 | 1000 | 159.60 | XLON |
16:27:40 | 257 | 159.60 | TRQX |
16:27:40 | 327 | 159.60 | Aquis |
16:27:40 | 654 | 159.60 | CHIX |
16:27:40 | 1616 | 159.60 | XLON |
16:28:02 | 403 | 159.60 | BATE |
16:28:54 | 33 | 159.60 | BATE |
16:29:34 | 384 | 159.60 | Aquis |
