PR Newswire
LONDON, United Kingdom, October 25
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 |
24 October 2023 |
Number of ordinary shares purchased |
237,894 |
Weighted average price paid (p) |
144.79 |
Highest price paid (p) |
149.90 |
Lowest price paid (p) |
142.00 |
Following the above purchase, FirstGroup holds 85,994,644 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 664,700,371. 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 24 October 2023 is 664,700,371. 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:
|
Contacts at Brunswick PR:
|
Contacts at Liberum Capital Limited:
|
Contacts at RBC Europe Limited:
|
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 |
144.45 |
161,231 |
BATE |
145.52 |
25,683 |
CHIX |
145.52 |
23,722 |
TRQX |
145.53 |
27,258 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Platform |
8:05:10 |
1 |
142.00 |
XLON |
8:05:10 |
2 |
142.00 |
XLON |
8:06:08 |
1 |
144.20 |
XLON |
8:06:08 |
1 |
144.20 |
BATE |
8:06:28 |
32 |
149.90 |
XLON |
8:06:28 |
32 |
148.60 |
TRQX |
8:06:29 |
30 |
149.70 |
XLON |
8:06:31 |
60 |
148.30 |
XLON |
8:06:31 |
52 |
148.20 |
XLON |
8:06:34 |
51 |
149.50 |
TRQX |
8:06:34 |
75 |
148.40 |
XLON |
8:06:34 |
292 |
148.40 |
XLON |
8:06:51 |
210 |
148.50 |
TRQX |
8:06:51 |
368 |
148.50 |
BATE |
8:06:51 |
180 |
148.50 |
XLON |
8:06:51 |
31 |
148.50 |
XLON |
8:06:52 |
368 |
149.20 |
XLON |
8:06:54 |
367 |
148.40 |
TRQX |
8:06:54 |
368 |
148.40 |
BATE |
8:06:54 |
368 |
148.40 |
CHIX |
8:06:55 |
102 |
148.10 |
XLON |
8:06:56 |
101 |
148.10 |
TRQX |
8:06:56 |
102 |
148.10 |
BATE |
8:06:56 |
102 |
148.10 |
CHIX |
8:09:42 |
91 |
148.00 |
XLON |
8:09:42 |
91 |
148.00 |
CHIX |
8:09:42 |
92 |
148.00 |
BATE |
8:09:42 |
91 |
148.00 |
TRQX |
8:10:00 |
81 |
147.80 |
XLON |
8:10:00 |
80 |
147.80 |
TRQX |
8:10:00 |
81 |
147.80 |
BATE |
8:10:00 |
81 |
147.80 |
CHIX |
8:11:54 |
72 |
147.00 |
TRQX |
8:11:54 |
72 |
147.00 |
CHIX |
8:11:54 |
73 |
147.00 |
BATE |
8:11:54 |
72 |
147.00 |
XLON |
8:12:26 |
18 |
146.20 |
TRQX |
8:12:26 |
18 |
146.20 |
XLON |
8:12:26 |
18 |
146.20 |
CHIX |
8:12:26 |
19 |
146.20 |
BATE |
8:12:26 |
4 |
146.20 |
XLON |
8:12:27 |
140 |
146.50 |
XLON |
8:12:29 |
481 |
147.40 |
XLON |
8:12:29 |
210 |
147.10 |
TRQX |
8:12:29 |
693 |
147.10 |
TRQX |
8:12:29 |
141 |
146.70 |
CHIX |
8:16:00 |
722 |
147.30 |
CHIX |
8:16:00 |
546 |
147.20 |
XLON |
8:16:47 |
35 |
146.90 |
XLON |
8:16:47 |
140 |
146.90 |
TRQX |
8:16:47 |
1,104 |
146.90 |
CHIX |
8:16:47 |
723 |
146.90 |
BATE |
8:21:06 |
798 |
147.10 |
BATE |
8:24:33 |
501 |
147.20 |
BATE |
8:24:33 |
500 |
147.00 |
TRQX |
8:24:33 |
500 |
147.00 |
XLON |
8:24:33 |
501 |
147.00 |
CHIX |
8:29:49 |
500 |
147.10 |
TRQX |
8:29:49 |
126 |
147.10 |
BATE |
8:29:49 |
500 |
147.10 |
XLON |
8:29:49 |
66 |
147.10 |
BATE |
8:29:49 |
309 |
147.10 |
BATE |
8:29:49 |
500 |
147.00 |
TRQX |
8:29:49 |
501 |
147.00 |
CHIX |
8:35:45 |
500 |
146.70 |
XLON |
8:35:45 |
146 |
146.70 |
TRQX |
8:35:45 |
354 |
146.70 |
TRQX |
8:35:45 |
501 |
146.70 |
CHIX |
8:35:45 |
501 |
146.70 |
BATE |
8:35:45 |
500 |
146.60 |
XLON |
8:35:45 |
500 |
146.60 |
TRQX |
8:36:18 |
500 |
146.50 |
TRQX |
8:36:18 |
500 |
146.50 |
XLON |
8:36:18 |
501 |
146.50 |
BATE |
8:36:18 |
501 |
146.50 |
CHIX |
8:36:33 |
500 |
146.30 |
XLON |
8:36:33 |
501 |
146.30 |
BATE |
9:01:03 |
242 |
146.80 |
XLON |
9:01:03 |
258 |
146.80 |
XLON |
9:01:03 |
552 |
146.60 |
XLON |
9:01:03 |
463 |
146.60 |
XLON |
9:01:06 |
500 |
146.70 |
TRQX |
9:01:06 |
501 |
146.70 |
BATE |
9:01:06 |
501 |
146.70 |
CHIX |
9:01:06 |
425 |
146.60 |
XLON |
9:01:06 |
75 |
146.60 |
XLON |
9:01:06 |
500 |
146.60 |
TRQX |
9:06:06 |
490 |
146.50 |
TRQX |
9:06:06 |
492 |
146.50 |
XLON |
9:06:06 |
10 |
146.50 |
TRQX |
9:06:06 |
477 |
146.50 |
BATE |
9:06:06 |
8 |
146.50 |
XLON |
9:06:06 |
24 |
146.50 |
BATE |
9:06:06 |
501 |
146.50 |
CHIX |
9:06:06 |
982 |
146.40 |
XLON |
9:11:43 |
500 |
146.30 |
XLON |
9:11:43 |
500 |
146.30 |
TRQX |
9:11:43 |
501 |
146.30 |
BATE |
9:11:43 |
501 |
146.30 |
CHIX |
9:21:03 |
500 |
146.20 |
XLON |
9:21:03 |
128 |
146.20 |
TRQX |
9:21:03 |
501 |
146.20 |
CHIX |
9:21:03 |
372 |
146.20 |
TRQX |
9:21:03 |
442 |
146.20 |
BATE |
9:21:03 |
59 |
146.20 |
BATE |
9:21:03 |
564 |
146.10 |
XLON |
9:21:03 |
565 |
146.10 |
CHIX |
9:21:39 |
51 |
146.00 |
TRQX |
9:21:39 |
199 |
146.00 |
TRQX |
9:21:39 |
501 |
146.00 |
BATE |
9:21:39 |
250 |
146.00 |
TRQX |
9:21:39 |
188 |
146.00 |
XLON |
9:21:39 |
312 |
146.00 |
XLON |
9:21:39 |
501 |
146.00 |
CHIX |
9:33:59 |
500 |
146.00 |
XLON |
9:33:59 |
500 |
146.00 |
TRQX |
9:33:59 |
501 |
146.00 |
BATE |
9:33:59 |
501 |
146.00 |
CHIX |
9:34:11 |
500 |
145.90 |
XLON |
9:34:11 |
46 |
145.90 |
TRQX |
9:34:11 |
305 |
145.90 |
TRQX |
9:34:11 |
149 |
145.90 |
TRQX |
9:34:11 |
58 |
145.90 |
BATE |
9:34:11 |
501 |
145.90 |
CHIX |
9:34:11 |
230 |
145.90 |
BATE |
9:34:11 |
213 |
145.90 |
BATE |
9:38:11 |
253 |
145.80 |
TRQX |
9:38:11 |
851 |
145.80 |
XLON |
9:38:11 |
254 |
145.80 |
BATE |
9:38:11 |
253 |
145.80 |
CHIX |
9:38:13 |
233 |
145.70 |
XLON |
9:38:13 |
232 |
145.70 |
TRQX |
9:38:13 |
80 |
145.70 |
CHIX |
9:38:13 |
81 |
145.70 |
BATE |
9:38:13 |
10 |
145.60 |
XLON |
9:38:13 |
10 |
145.60 |
TRQX |
9:38:13 |
38 |
145.60 |
XLON |
9:38:13 |
49 |
145.60 |
BATE |
9:38:59 |
56 |
145.80 |
XLON |
9:42:17 |
330 |
146.00 |
XLON |
9:42:17 |
396 |
146.00 |
TRQX |
9:42:17 |
140 |
146.00 |
BATE |
9:42:17 |
396 |
145.90 |
XLON |
9:49:35 |
270 |
146.30 |
XLON |
9:58:09 |
271 |
146.40 |
BATE |
9:58:09 |
19 |
146.40 |
TRQX |
9:58:09 |
19 |
146.40 |
CHIX |
9:58:09 |
251 |
146.40 |
TRQX |
9:58:09 |
483 |
146.40 |
BATE |
9:58:09 |
252 |
146.40 |
CHIX |
9:58:09 |
136 |
146.30 |
XLON |
10:01:05 |
11 |
146.30 |
TRQX |
10:01:05 |
2 |
146.30 |
XLON |
10:01:05 |
136 |
146.30 |
CHIX |
10:01:05 |
124 |
146.30 |
TRQX |
10:01:05 |
32 |
146.30 |
XLON |
10:01:05 |
136 |
146.30 |
BATE |
10:01:11 |
201 |
146.40 |
XLON |
10:01:12 |
50 |
146.40 |
XLON |
10:09:22 |
74 |
146.40 |
XLON |
10:09:23 |
22 |
146.40 |
XLON |
10:09:24 |
18 |
146.40 |
XLON |
10:09:26 |
6 |
146.40 |
XLON |
10:09:27 |
4 |
146.40 |
XLON |
10:09:28 |
2 |
146.40 |
XLON |
10:17:34 |
1 |
146.20 |
XLON |
10:17:34 |
6 |
146.20 |
TRQX |
10:17:34 |
5 |
146.20 |
BATE |
10:42:06 |
72 |
146.10 |
XLON |
10:42:09 |
619 |
146.30 |
XLON |
10:42:09 |
8 |
146.30 |
XLON |
10:42:10 |
169 |
146.40 |
BATE |
10:42:12 |
115 |
146.40 |
CHIX |
10:42:15 |
114 |
146.40 |
XLON |
10:42:17 |
73 |
146.40 |
BATE |
10:42:18 |
42 |
146.40 |
BATE |
10:42:21 |
29 |
146.40 |
CHIX |
10:42:24 |
28 |
146.40 |
XLON |
10:42:27 |
19 |
146.40 |
BATE |
10:42:28 |
10 |
146.40 |
BATE |
10:42:30 |
7 |
146.40 |
XLON |
10:42:33 |
7 |
146.40 |
CHIX |
10:42:36 |
5 |
146.40 |
BATE |
10:42:39 |
3 |
146.40 |
BATE |
10:42:42 |
2 |
146.40 |
CHIX |
10:42:45 |
1 |
146.40 |
BATE |
10:56:47 |
1 |
146.10 |
XLON |
10:56:47 |
72 |
146.10 |
TRQX |
10:56:47 |
1 |
146.10 |
BATE |
10:56:47 |
1 |
146.10 |
CHIX |
10:56:58 |
423 |
146.00 |
BATE |
10:57:20 |
30 |
146.00 |
TRQX |
10:57:20 |
5 |
146.00 |
TRQX |
10:57:20 |
30 |
146.00 |
XLON |
10:57:20 |
5 |
146.00 |
XLON |
10:57:20 |
35 |
146.00 |
BATE |
10:57:20 |
1 |
146.00 |
CHIX |
10:57:20 |
29 |
145.90 |
BATE |
10:58:00 |
17 |
145.90 |
XLON |
10:58:00 |
17 |
145.90 |
TRQX |
10:58:00 |
17 |
145.90 |
CHIX |
10:58:00 |
17 |
145.90 |
BATE |
11:27:32 |
18 |
145.70 |
BATE |
11:27:32 |
301 |
145.70 |
XLON |
11:27:32 |
300 |
145.70 |
TRQX |
11:27:32 |
301 |
145.70 |
CHIX |
11:28:15 |
499 |
145.50 |
TRQX |
11:28:15 |
500 |
145.50 |
XLON |
11:28:15 |
500 |
145.50 |
BATE |
11:28:15 |
500 |
145.50 |
CHIX |
11:28:19 |
274 |
145.40 |
XLON |
11:28:19 |
273 |
145.40 |
TRQX |
11:28:40 |
101 |
145.30 |
XLON |
11:28:40 |
102 |
145.30 |
CHIX |
11:28:40 |
102 |
145.30 |
BATE |
11:28:40 |
101 |
145.30 |
TRQX |
11:28:40 |
25 |
145.30 |
TRQX |
11:45:18 |
57 |
145.70 |
XLON |
12:10:51 |
1,772 |
145.60 |
TRQX |
12:10:51 |
58 |
145.60 |
BATE |
12:58:26 |
450 |
145.60 |
CHIX |
13:01:05 |
57 |
145.60 |
TRQX |
13:01:05 |
943 |
145.60 |
XLON |
13:01:05 |
494 |
145.60 |
CHIX |
13:01:05 |
503 |
145.60 |
XLON |
13:01:07 |
502 |
145.60 |
TRQX |
13:01:07 |
498 |
145.60 |
XLON |
13:01:07 |
499 |
145.60 |
CHIX |
13:01:07 |
503 |
145.60 |
BATE |
13:01:11 |
19 |
145.50 |
TRQX |
13:01:11 |
500 |
145.50 |
XLON |
13:01:11 |
10 |
145.50 |
BATE |
13:01:29 |
298 |
145.60 |
TRQX |
13:01:29 |
600 |
145.60 |
XLON |
13:01:29 |
183 |
145.60 |
TRQX |
13:01:29 |
264 |
145.60 |
CHIX |
13:01:29 |
254 |
145.60 |
BATE |
13:01:29 |
302 |
145.60 |
XLON |
13:01:32 |
853 |
145.50 |
XLON |
13:01:41 |
80 |
145.40 |
XLON |
13:02:44 |
76 |
145.30 |
XLON |
13:03:21 |
81 |
145.20 |
XLON |
13:03:21 |
81 |
145.20 |
TRQX |
13:03:21 |
82 |
145.20 |
BATE |
13:03:21 |
82 |
145.20 |
CHIX |
13:04:28 |
101 |
145.30 |
CHIX |
13:04:31 |
101 |
145.30 |
BATE |
13:04:34 |
100 |
145.30 |
XLON |
13:04:50 |
25 |
145.10 |
XLON |
13:04:50 |
125 |
145.10 |
TRQX |
13:04:50 |
25 |
145.10 |
BATE |
13:04:50 |
188 |
145.10 |
CHIX |
13:05:30 |
94 |
145.10 |
TRQX |
13:05:30 |
94 |
145.10 |
XLON |
13:05:30 |
94 |
145.10 |
CHIX |
13:05:30 |
94 |
145.10 |
BATE |
13:05:56 |
23 |
145.20 |
TRQX |
13:05:56 |
24 |
145.10 |
XLON |
13:10:02 |
46 |
145.30 |
BATE |
13:10:03 |
45 |
145.30 |
CHIX |
13:10:07 |
45 |
145.30 |
XLON |
13:10:09 |
11 |
145.30 |
BATE |
13:10:09 |
85 |
145.30 |
BATE |
13:10:30 |
118 |
145.20 |
XLON |
13:10:34 |
11 |
145.20 |
CHIX |
13:10:37 |
29 |
145.20 |
XLON |
13:10:40 |
304 |
145.20 |
CHIX |
13:10:43 |
7 |
145.20 |
XLON |
13:10:46 |
84 |
145.30 |
BATE |
13:10:46 |
48 |
145.20 |
CHIX |
13:15:02 |
152 |
145.10 |
TRQX |
13:15:02 |
146 |
145.10 |
XLON |
13:15:02 |
153 |
145.10 |
BATE |
13:15:02 |
153 |
145.10 |
CHIX |
13:15:02 |
6 |
145.10 |
XLON |
13:16:07 |
50 |
145.10 |
BATE |
13:16:10 |
220 |
145.10 |
XLON |
13:16:11 |
49 |
145.10 |
XLON |
13:16:13 |
55 |
145.10 |
XLON |
13:16:16 |
49 |
145.10 |
CHIX |
13:16:19 |
14 |
145.10 |
XLON |
13:16:22 |
12 |
145.10 |
CHIX |
13:16:25 |
12 |
145.10 |
XLON |
13:16:28 |
12 |
145.10 |
BATE |
13:16:31 |
3 |
145.20 |
XLON |
13:16:31 |
4 |
145.10 |
XLON |
13:31:20 |
3 |
145.00 |
CHIX |
13:31:20 |
49 |
145.00 |
TRQX |
13:31:20 |
2 |
145.00 |
XLON |
13:31:20 |
3 |
145.00 |
BATE |
13:31:33 |
113 |
145.30 |
XLON |
13:31:34 |
144 |
145.30 |
BATE |
13:31:34 |
107 |
145.30 |
BATE |
13:31:35 |
28 |
145.30 |
XLON |
13:31:36 |
12 |
145.30 |
CHIX |
13:31:37 |
7 |
145.30 |
XLON |
13:31:39 |
3 |
145.30 |
CHIX |
13:31:40 |
2 |
145.30 |
XLON |
13:36:19 |
325 |
145.50 |
XLON |
13:36:19 |
279 |
145.50 |
XLON |
13:36:19 |
63 |
145.40 |
BATE |
13:36:23 |
85 |
145.80 |
XLON |
13:36:23 |
512 |
145.60 |
XLON |
13:36:23 |
64 |
145.60 |
XLON |
13:48:25 |
12 |
145.60 |
TRQX |
13:48:25 |
60 |
145.60 |
XLON |
13:48:25 |
60 |
145.60 |
BATE |
13:48:25 |
60 |
145.60 |
CHIX |
13:48:25 |
37 |
145.60 |
XLON |
14:41:20 |
50 |
145.50 |
TRQX |
14:41:20 |
50 |
145.50 |
XLON |
14:41:20 |
50 |
145.50 |
BATE |
14:41:20 |
50 |
145.50 |
CHIX |
14:41:20 |
12 |
145.50 |
XLON |
14:41:21 |
123 |
145.40 |
XLON |
14:41:21 |
110 |
145.40 |
XLON |
14:41:21 |
233 |
145.40 |
TRQX |
14:41:21 |
233 |
145.40 |
CHIX |
14:41:21 |
234 |
145.40 |
BATE |
14:41:41 |
59 |
145.30 |
TRQX |
14:41:41 |
59 |
145.30 |
XLON |
14:41:41 |
59 |
145.30 |
BATE |
14:41:41 |
14 |
145.30 |
CHIX |
14:41:41 |
45 |
145.30 |
CHIX |
14:41:41 |
15 |
145.30 |
BATE |
14:48:24 |
13 |
145.10 |
BATE |
14:48:24 |
13 |
145.10 |
CHIX |
14:48:24 |
12 |
145.10 |
TRQX |
14:48:24 |
13 |
145.10 |
XLON |
14:52:14 |
85 |
145.00 |
XLON |
14:52:14 |
85 |
145.00 |
BATE |
14:52:48 |
85 |
145.00 |
TRQX |
14:52:48 |
32 |
145.00 |
XLON |
14:52:48 |
53 |
145.00 |
BATE |
14:52:48 |
85 |
145.00 |
CHIX |
14:54:43 |
1 |
145.10 |
XLON |
14:54:44 |
158 |
145.20 |
BATE |
14:54:44 |
299 |
145.20 |
BATE |
14:54:44 |
54 |
145.10 |
BATE |
14:54:44 |
158 |
145.10 |
BATE |
14:54:44 |
65 |
144.90 |
BATE |
14:54:45 |
1 |
144.90 |
CHIX |
15:00:54 |
500 |
145.20 |
TRQX |
15:00:54 |
500 |
145.20 |
XLON |
15:00:54 |
500 |
145.20 |
CHIX |
15:00:54 |
501 |
145.20 |
BATE |
15:02:39 |
667 |
145.10 |
XLON |
15:02:39 |
667 |
145.10 |
TRQX |
15:02:39 |
668 |
145.10 |
CHIX |
15:02:39 |
564 |
145.10 |
BATE |
15:04:25 |
444 |
145.00 |
TRQX |
15:04:25 |
445 |
145.00 |
XLON |
15:04:25 |
131 |
145.00 |
BATE |
15:04:25 |
314 |
145.00 |
BATE |
15:18:49 |
556 |
145.00 |
TRQX |
15:18:49 |
445 |
145.00 |
XLON |
15:18:49 |
445 |
145.00 |
BATE |
15:18:49 |
556 |
145.00 |
CHIX |
15:18:49 |
500 |
144.90 |
TRQX |
15:18:49 |
501 |
144.90 |
CHIX |
15:18:49 |
500 |
144.90 |
XLON |
15:18:49 |
501 |
144.90 |
BATE |
15:18:51 |
132 |
144.80 |
BATE |
15:18:51 |
173 |
144.80 |
BATE |
15:19:03 |
500 |
144.80 |
TRQX |
15:19:03 |
500 |
144.80 |
XLON |
15:19:03 |
501 |
144.80 |
CHIX |
15:19:03 |
196 |
144.80 |
BATE |
15:19:04 |
805 |
144.70 |
TRQX |
15:20:51 |
500 |
144.60 |
TRQX |
15:20:51 |
500 |
144.60 |
XLON |
15:20:51 |
501 |
144.60 |
CHIX |
15:20:51 |
357 |
144.60 |
BATE |
15:20:51 |
144 |
144.60 |
BATE |
15:28:59 |
288 |
144.80 |
XLON |
15:28:59 |
212 |
144.80 |
XLON |
15:28:59 |
301 |
144.50 |
TRQX |
15:34:01 |
199 |
144.50 |
TRQX |
15:34:01 |
83 |
144.50 |
TRQX |
15:34:01 |
165 |
144.50 |
TRQX |
15:34:01 |
47 |
144.50 |
BATE |
15:34:01 |
221 |
144.50 |
CHIX |
15:34:01 |
613 |
144.50 |
TRQX |
15:34:01 |
174 |
144.50 |
BATE |
15:36:36 |
67 |
144.40 |
CHIX |
15:36:36 |
67 |
144.40 |
BATE |
15:39:06 |
67 |
144.40 |
TRQX |
15:39:06 |
947 |
144.40 |
XLON |
15:39:06 |
17 |
144.40 |
BATE |
15:39:06 |
59 |
144.40 |
CHIX |
15:42:11 |
153 |
144.30 |
TRQX |
15:42:11 |
153 |
144.30 |
XLON |
15:42:11 |
153 |
144.30 |
BATE |
15:42:11 |
153 |
144.30 |
CHIX |
15:43:06 |
259 |
144.10 |
XLON |
15:43:06 |
258 |
144.10 |
TRQX |
15:43:06 |
259 |
144.10 |
CHIX |
15:43:06 |
259 |
144.10 |
BATE |
15:43:06 |
386 |
144.10 |
CHIX |
15:43:11 |
56 |
144.00 |
TRQX |
15:43:11 |
56 |
144.00 |
XLON |
15:43:11 |
57 |
144.00 |
BATE |
15:43:11 |
57 |
144.00 |
CHIX |
15:43:11 |
14 |
144.00 |
CHIX |
15:44:21 |
132 |
144.20 |
TRQX |
15:44:22 |
491 |
144.20 |
CHIX |
15:44:25 |
132 |
144.20 |
XLON |
15:44:28 |
132 |
144.20 |
CHIX |
15:44:31 |
123 |
144.20 |
CHIX |
15:44:34 |
33 |
144.20 |
XLON |
15:44:37 |
33 |
144.20 |
CHIX |
15:44:40 |
33 |
144.20 |
TRQX |
15:44:41 |
31 |
144.20 |
CHIX |
15:44:43 |
8 |
144.20 |
TRQX |
15:44:44 |
8 |
144.20 |
CHIX |
15:44:46 |
8 |
144.20 |
CHIX |
15:44:49 |
8 |
144.20 |
XLON |
15:44:52 |
2 |
144.20 |
TRQX |
15:44:53 |
2 |
144.20 |
CHIX |
15:48:22 |
1 |
144.20 |
TRQX |
15:48:22 |
41 |
144.10 |
BATE |
15:48:22 |
91 |
144.10 |
BATE |
15:51:06 |
426 |
144.50 |
TRQX |
15:51:06 |
427 |
144.50 |
XLON |
15:51:06 |
427 |
144.50 |
CHIX |
15:51:06 |
722 |
144.50 |
BATE |
15:59:16 |
97 |
144.30 |
TRQX |
15:59:16 |
500 |
144.30 |
XLON |
15:59:16 |
403 |
144.30 |
TRQX |
15:59:16 |
501 |
144.30 |
CHIX |
15:59:16 |
129 |
144.30 |
BATE |
15:59:16 |
372 |
144.30 |
BATE |
16:01:31 |
500 |
144.40 |
XLON |
16:01:31 |
55 |
144.40 |
TRQX |
16:01:31 |
445 |
144.40 |
TRQX |
16:01:31 |
501 |
144.40 |
BATE |
16:01:31 |
501 |
144.40 |
CHIX |
16:01:35 |
500 |
144.40 |
XLON |
16:01:35 |
501 |
144.40 |
BATE |
16:01:48 |
472 |
144.40 |
XLON |
16:04:12 |
500 |
144.40 |
TRQX |
16:04:12 |
472 |
144.40 |
BATE |
16:04:12 |
501 |
144.40 |
CHIX |
16:04:15 |
294 |
144.40 |
CHIX |
16:07:37 |
515 |
144.40 |
XLON |
16:07:37 |
487 |
144.40 |
BATE |
16:07:37 |
192 |
144.40 |
CHIX |
16:07:37 |
514 |
144.40 |
TRQX |
16:07:37 |
809 |
144.40 |
XLON |
16:08:31 |
335 |
144.30 |
TRQX |
16:08:31 |
336 |
144.30 |
XLON |
16:08:31 |
336 |
144.30 |
BATE |
16:08:31 |
155 |
144.30 |
CHIX |
16:08:31 |
181 |
144.30 |
CHIX |
16:10:11 |
575 |
144.30 |
TRQX |
16:10:11 |
417 |
144.30 |
TRQX |
16:10:11 |
83 |
144.30 |
CHIX |
16:10:15 |
102 |
144.30 |
BATE |
16:10:15 |
102 |
144.30 |
XLON |
16:10:15 |
101 |
144.30 |
TRQX |
16:10:15 |
102 |
144.30 |
CHIX |
16:10:46 |
77 |
144.30 |
TRQX |
16:10:46 |
77 |
144.30 |
XLON |
16:10:46 |
77 |
144.30 |
CHIX |
16:10:46 |
77 |
144.30 |
BATE |
16:11:43 |
50 |
144.30 |
TRQX |
16:11:43 |
50 |
144.30 |
XLON |
16:11:43 |
50 |
144.30 |
CHIX |
16:11:43 |
50 |
144.30 |
BATE |
16:15:19 |
19 |
144.20 |
TRQX |
16:15:19 |
19 |
144.20 |
XLON |
16:15:19 |
20 |
144.20 |
CHIX |
16:15:19 |
20 |
144.20 |
BATE |
16:17:08 |
705 |
144.30 |
BATE |
16:17:10 |
59 |
144.30 |
BATE |
16:17:13 |
226 |
144.30 |
BATE |
16:17:16 |
15 |
144.30 |
BATE |
16:17:19 |
57 |
144.30 |
BATE |
16:17:22 |
3 |
144.30 |
BATE |
16:17:31 |
2 |
144.10 |
XLON |
16:17:31 |
1 |
144.10 |
TRQX |
16:17:31 |
15 |
144.10 |
BATE |
16:17:31 |
2 |
144.10 |
CHIX |
16:18:12 |
95 |
144.00 |
XLON |
16:18:12 |
95 |
144.00 |
TRQX |
16:18:12 |
95 |
144.00 |
CHIX |
16:18:12 |
95 |
144.00 |
BATE |
16:18:12 |
1 |
144.00 |
CHIX |
16:18:33 |
228 |
144.20 |
BATE |
16:18:33 |
228 |
144.10 |
XLON |
16:18:33 |
637 |
143.90 |
CHIX |
16:18:40 |
8 |
144.00 |
BATE |
16:18:40 |
228 |
144.00 |
TRQX |
16:18:40 |
511 |
144.00 |
XLON |
16:18:40 |
228 |
144.00 |
CHIX |
16:18:40 |
403 |
144.00 |
BATE |
16:18:40 |
73 |
144.00 |
XLON |
16:18:40 |
43 |
144.00 |
BATE |
16:23:51 |
500 |
143.80 |
XLON |
16:23:51 |
501 |
143.80 |
BATE |
16:24:48 |
500 |
143.80 |
XLON |
16:24:48 |
82 |
143.80 |
BATE |
16:26:51 |
500 |
143.80 |
TRQX |
16:26:59 |
382 |
143.80 |
XLON |
16:26:59 |
242 |
143.80 |
TRQX |
16:26:59 |
140 |
143.80 |
TRQX |
16:26:59 |
501 |
143.80 |
CHIX |
16:26:59 |
358 |
143.80 |
BATE |
16:26:59 |
61 |
143.80 |
BATE |
16:27:22 |
1,187 |
144.10 |
XLON |
16:27:22 |
166 |
144.10 |
XLON |
16:27:22 |
234 |
144.00 |
XLON |
16:27:22 |
708 |
143.80 |
XLON |
16:35:11 |
14,162 |
144.10 |
XLON |
16:35:11 |
72,822 |
144.10 |
XLON |
16:35:11 |
2,464 |
144.10 |
XLON |
16:35:11 |
14,036 |
144.10 |
XLON |
16:35:11 |
3,600 |
144.10 |
XLON |
16:35:11 |
4,635 |
144.10 |
XLON |
16:35:11 |
4,494 |
144.10 |
XLON |
16:35:11 |
3 |
144.10 |
XLON |
16:35:11 |
5,970 |
144.10 |
XLON |
