PR Newswire
LONDON, United Kingdom, February 29
FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 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 |
28 February 2024 |
Number of ordinary shares purchased |
355,000 |
Weighted average price paid (p) |
155.70 |
Highest price paid (p) |
156.40 |
Lowest price paid (p) |
154.20 |
Following the above purchase, FirstGroup holds 106,885,087 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 643,809,928. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in the due course.
The total number of voting rights in FirstGroup, excluding treasury shares as at 28 February 2024 is 643,809,928. 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 |
155.72 |
164,118 |
BATE |
155.86 |
17,698 |
CHIX |
155.73 |
123,728 |
TRQX |
155.78 |
7,142 |
Aquis |
155.58 |
42,314 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Platform |
08:09:33 |
1283 |
156.00 |
CHIX |
08:50:15 |
1283 |
155.60 |
CHIX |
08:50:15 |
107 |
155.60 |
Aquis |
08:50:15 |
72 |
155.60 |
BATE |
08:50:15 |
321 |
155.60 |
XLON |
08:50:15 |
233 |
155.60 |
BATE |
08:50:15 |
71 |
155.60 |
XLON |
08:50:15 |
500 |
155.60 |
BATE |
08:50:15 |
500 |
155.60 |
BATE |
08:50:15 |
439 |
155.60 |
BATE |
08:50:15 |
61 |
155.60 |
CHIX |
08:50:15 |
500 |
155.50 |
Aquis |
08:50:15 |
125 |
155.50 |
Aquis |
08:50:15 |
71 |
155.50 |
BATE |
08:58:47 |
70 |
155.70 |
CHIX |
09:02:06 |
1233 |
155.70 |
CHIX |
09:02:06 |
50 |
155.70 |
CHIX |
09:02:06 |
109 |
155.70 |
CHIX |
09:02:06 |
17 |
155.70 |
Aquis |
09:02:06 |
214 |
155.70 |
XLON |
09:03:57 |
1283 |
155.70 |
CHIX |
09:03:57 |
90 |
155.70 |
XLON |
09:03:57 |
500 |
155.70 |
Aquis |
09:03:57 |
125 |
155.70 |
Aquis |
09:03:57 |
71 |
155.70 |
CHIX |
09:03:57 |
27 |
155.70 |
XLON |
09:03:57 |
63 |
155.70 |
Aquis |
09:03:57 |
214 |
155.70 |
XLON |
09:03:57 |
179 |
155.70 |
Aquis |
09:03:57 |
83 |
155.70 |
BATE |
09:03:57 |
107 |
155.70 |
CHIX |
09:03:57 |
24 |
155.70 |
BATE |
09:03:57 |
107 |
155.70 |
XLON |
09:03:57 |
107 |
155.70 |
CHIX |
09:03:57 |
179 |
155.70 |
Aquis |
09:03:57 |
107 |
155.70 |
BATE |
09:03:57 |
107 |
155.70 |
XLON |
09:03:58 |
179 |
155.70 |
Aquis |
09:03:58 |
321 |
155.70 |
XLON |
09:03:58 |
116 |
155.70 |
Aquis |
09:03:58 |
63 |
155.70 |
Aquis |
09:03:58 |
107 |
155.70 |
CHIX |
09:03:58 |
107 |
155.70 |
BATE |
09:03:58 |
608 |
155.60 |
CHIX |
09:03:58 |
675 |
155.60 |
CHIX |
09:03:59 |
400 |
155.70 |
CHIX |
09:03:59 |
883 |
155.70 |
CHIX |
09:03:59 |
107 |
155.70 |
XLON |
09:03:59 |
179 |
155.70 |
Aquis |
09:03:59 |
107 |
155.70 |
CHIX |
09:03:59 |
107 |
155.70 |
BATE |
09:03:59 |
107 |
155.70 |
XLON |
09:03:59 |
125 |
155.70 |
Aquis |
09:03:59 |
71 |
155.70 |
XLON |
09:03:59 |
90 |
155.70 |
Aquis |
09:03:59 |
214 |
155.70 |
XLON |
09:03:59 |
14 |
155.70 |
BATE |
09:03:59 |
107 |
155.70 |
CHIX |
09:04:00 |
1283 |
155.70 |
CHIX |
09:04:00 |
93 |
155.70 |
BATE |
09:04:00 |
80 |
155.70 |
XLON |
09:04:00 |
27 |
155.70 |
XLON |
09:04:01 |
252 |
155.70 |
CHIX |
09:04:01 |
12 |
155.70 |
CHIX |
09:04:01 |
570 |
155.70 |
CHIX |
09:04:01 |
449 |
155.70 |
CHIX |
09:04:01 |
179 |
155.70 |
Aquis |
09:04:01 |
107 |
155.70 |
CHIX |
09:04:02 |
179 |
155.70 |
XLON |
09:04:03 |
346 |
155.70 |
CHIX |
09:04:03 |
937 |
155.70 |
CHIX |
09:04:03 |
107 |
155.70 |
BATE |
09:04:03 |
107 |
155.70 |
Aquis |
09:04:03 |
179 |
155.70 |
CHIX |
09:08:02 |
325 |
155.70 |
CHIX |
09:08:02 |
321 |
155.70 |
CHIX |
09:08:02 |
325 |
155.70 |
CHIX |
09:08:02 |
325 |
155.70 |
CHIX |
09:08:02 |
308 |
155.70 |
CHIX |
09:08:02 |
179 |
155.70 |
BATE |
09:08:02 |
107 |
155.70 |
CHIX |
09:08:02 |
214 |
155.70 |
XLON |
09:08:02 |
71 |
155.70 |
CHIX |
09:08:02 |
385 |
155.70 |
CHIX |
09:08:02 |
44 |
155.70 |
Aquis |
09:08:02 |
65 |
155.70 |
CHIX |
09:08:02 |
435 |
155.70 |
CHIX |
09:08:02 |
81 |
155.70 |
Aquis |
09:08:02 |
217 |
155.70 |
CHIX |
09:08:02 |
71 |
155.70 |
CHIX |
09:08:02 |
71 |
155.70 |
XLON |
09:08:02 |
60 |
155.70 |
XLON |
09:08:02 |
72 |
155.70 |
BATE |
09:08:02 |
107 |
155.70 |
Aquis |
09:08:02 |
321 |
155.70 |
XLON |
09:08:02 |
107 |
155.70 |
Aquis |
09:08:02 |
72 |
155.70 |
CHIX |
09:08:02 |
321 |
155.70 |
XLON |
09:08:03 |
71 |
155.70 |
CHIX |
09:08:03 |
1212 |
155.70 |
CHIX |
09:08:03 |
321 |
155.70 |
XLON |
09:08:03 |
72 |
155.70 |
CHIX |
09:08:03 |
107 |
155.70 |
Aquis |
09:08:26 |
135 |
155.70 |
CHIX |
09:08:26 |
1148 |
155.70 |
CHIX |
09:08:26 |
72 |
155.70 |
CHIX |
09:08:26 |
321 |
155.70 |
XLON |
09:08:26 |
107 |
155.70 |
Aquis |
09:13:43 |
16 |
155.70 |
CHIX |
09:13:43 |
72 |
155.70 |
CHIX |
09:16:00 |
302 |
155.70 |
CHIX |
09:16:00 |
965 |
155.70 |
CHIX |
09:16:00 |
214 |
155.70 |
XLON |
09:16:00 |
214 |
155.70 |
Aquis |
09:16:01 |
179 |
155.70 |
TRQX |
09:16:01 |
321 |
155.70 |
XLON |
09:16:01 |
179 |
155.70 |
CHIX |
09:16:05 |
400 |
155.70 |
CHIX |
09:16:05 |
883 |
155.70 |
CHIX |
09:16:05 |
321 |
155.70 |
CHIX |
09:16:05 |
179 |
155.70 |
CHIX |
09:16:11 |
400 |
155.70 |
CHIX |
09:16:11 |
400 |
155.70 |
CHIX |
09:16:11 |
483 |
155.70 |
CHIX |
09:16:11 |
214 |
155.70 |
XLON |
09:16:11 |
107 |
155.70 |
Aquis |
09:29:53 |
1,283 |
155.70 |
CHIX |
09:29:53 |
68 |
155.70 |
CHIX |
09:29:53 |
107 |
155.70 |
BATE |
09:29:53 |
111 |
155.70 |
CHIX |
09:29:53 |
107 |
155.70 |
XLON |
09:32:50 |
1,283 |
155.70 |
CHIX |
09:32:50 |
107 |
155.70 |
XLON |
09:32:50 |
72 |
155.70 |
CHIX |
09:39:38 |
1,283 |
155.70 |
CHIX |
09:39:38 |
137 |
155.70 |
XLON |
09:39:38 |
184 |
155.70 |
XLON |
09:40:21 |
400 |
155.70 |
CHIX |
09:40:21 |
127 |
155.70 |
CHIX |
09:40:21 |
400 |
155.70 |
CHIX |
09:40:21 |
293 |
155.70 |
CHIX |
09:40:21 |
58 |
155.70 |
CHIX |
09:40:21 |
5 |
155.70 |
CHIX |
09:40:21 |
15 |
155.70 |
XLON |
09:40:21 |
92 |
155.70 |
XLON |
09:43:37 |
1,283 |
155.70 |
CHIX |
09:43:37 |
71 |
155.70 |
CHIX |
09:43:37 |
1 |
155.70 |
CHIX |
09:48:28 |
1,200 |
155.70 |
CHIX |
09:48:28 |
83 |
155.70 |
CHIX |
09:48:28 |
214 |
155.70 |
XLON |
09:49:30 |
319 |
155.70 |
CHIX |
09:49:30 |
400 |
155.70 |
CHIX |
09:49:30 |
133 |
155.70 |
XLON |
09:49:31 |
564 |
155.70 |
CHIX |
09:49:31 |
81 |
155.70 |
XLON |
09:49:31 |
321 |
155.70 |
XLON |
09:49:32 |
48 |
155.70 |
Aquis |
09:49:39 |
835 |
155.70 |
CHIX |
09:49:50 |
439 |
155.70 |
CHIX |
09:52:52 |
9 |
155.70 |
CHIX |
09:52:52 |
59 |
155.70 |
Aquis |
09:53:11 |
82 |
155.70 |
CHIX |
10:04:24 |
1201 |
155.70 |
CHIX |
10:04:24 |
72 |
155.70 |
Aquis |
10:04:24 |
179 |
155.70 |
CHIX |
10:13:42 |
96 |
155.70 |
CHIX |
10:13:47 |
1,187 |
155.70 |
CHIX |
10:13:47 |
321 |
155.70 |
CHIX |
10:33:18 |
221 |
155.70 |
CHIX |
10:33:18 |
504 |
155.70 |
CHIX |
10:33:18 |
179 |
155.70 |
CHIX |
10:33:18 |
214 |
155.70 |
XLON |
10:33:18 |
107 |
155.70 |
Aquis |
10:33:18 |
125 |
155.70 |
Aquis |
10:33:18 |
5 |
155.70 |
XLON |
10:33:18 |
47 |
155.70 |
XLON |
10:43:48 |
558 |
155.70 |
CHIX |
10:43:48 |
125 |
155.70 |
CHIX |
10:46:11 |
52 |
155.70 |
CHIX |
10:46:11 |
91 |
155.70 |
CHIX |
10:46:13 |
27 |
155.70 |
XLON |
10:59:55 |
262 |
155.70 |
CHIX |
10:59:55 |
80 |
155.70 |
CHIX |
11:01:39 |
184 |
155.70 |
CHIX |
11:15:04 |
156 |
155.70 |
CHIX |
11:17:18 |
1283 |
156.00 |
CHIX |
11:17:18 |
1283 |
155.90 |
CHIX |
11:25:44 |
1283 |
156.20 |
BATE |
11:26:13 |
1283 |
156.00 |
CHIX |
11:27:13 |
1283 |
156.00 |
CHIX |
11:27:14 |
1283 |
155.90 |
CHIX |
11:58:02 |
1283 |
156.10 |
CHIX |
11:58:02 |
107 |
156.00 |
CHIX |
11:58:02 |
107 |
156.00 |
BATE |
11:58:02 |
179 |
156.00 |
XLON |
11:58:20 |
1265 |
156.00 |
CHIX |
11:58:20 |
18 |
156.00 |
CHIX |
11:58:20 |
107 |
156.00 |
XLON |
11:58:20 |
393 |
156.00 |
XLON |
11:58:32 |
169 |
156.00 |
CHIX |
11:58:32 |
1114 |
156.00 |
CHIX |
11:58:32 |
62 |
156.00 |
XLON |
11:58:32 |
45 |
156.00 |
XLON |
11:58:32 |
393 |
156.00 |
XLON |
11:58:52 |
678 |
156.00 |
CHIX |
11:58:52 |
107 |
156.00 |
XLON |
11:58:52 |
500 |
156.00 |
XLON |
11:59:10 |
125 |
156.00 |
CHIX |
12:07:49 |
321 |
156.00 |
XLON |
12:07:49 |
179 |
156.00 |
XLON |
12:07:51 |
480 |
156.00 |
CHIX |
12:07:51 |
107 |
156.00 |
Aquis |
12:07:51 |
72 |
156.00 |
CHIX |
12:07:51 |
321 |
156.00 |
XLON |
12:07:52 |
1283 |
156.00 |
CHIX |
12:07:52 |
393 |
156.00 |
XLON |
12:07:52 |
107 |
156.00 |
Aquis |
12:07:52 |
293 |
156.00 |
XLON |
12:07:53 |
527 |
156.00 |
CHIX |
12:07:53 |
400 |
156.00 |
CHIX |
12:07:53 |
356 |
156.00 |
CHIX |
12:07:53 |
100 |
156.00 |
XLON |
12:07:53 |
107 |
156.00 |
Aquis |
12:07:53 |
393 |
156.00 |
XLON |
12:07:54 |
84 |
156.00 |
CHIX |
12:07:54 |
400 |
156.00 |
CHIX |
12:07:54 |
400 |
156.00 |
CHIX |
12:07:54 |
399 |
156.00 |
CHIX |
12:07:54 |
107 |
156.00 |
XLON |
12:07:54 |
25 |
156.00 |
CHIX |
12:07:54 |
400 |
156.00 |
XLON |
12:07:54 |
75 |
156.00 |
XLON |
12:07:54 |
45 |
156.00 |
TRQX |
12:07:54 |
62 |
156.00 |
BATE |
12:07:54 |
95 |
156.00 |
CHIX |
12:07:54 |
298 |
156.00 |
XLON |
12:07:54 |
500 |
156.00 |
CHIX |
12:07:54 |
488 |
156.00 |
XLON |
12:07:54 |
12 |
156.00 |
XLON |
12:07:54 |
59 |
156.00 |
XLON |
12:07:54 |
441 |
156.00 |
XLON |
12:07:54 |
125 |
156.00 |
Aquis |
12:07:54 |
304 |
156.00 |
CHIX |
12:07:54 |
35 |
156.00 |
CHIX |
12:09:07 |
36 |
156.00 |
XLON |
12:09:07 |
1283 |
156.00 |
CHIX |
12:09:07 |
71 |
156.00 |
XLON |
12:09:07 |
429 |
156.00 |
XLON |
12:09:07 |
209 |
156.00 |
XLON |
12:09:07 |
291 |
156.00 |
XLON |
12:09:07 |
26 |
156.00 |
XLON |
12:09:07 |
474 |
156.00 |
XLON |
12:09:07 |
500 |
156.00 |
XLON |
12:09:07 |
500 |
156.00 |
XLON |
12:09:07 |
500 |
156.00 |
XLON |
12:09:07 |
500 |
156.00 |
XLON |
12:09:07 |
71 |
155.90 |
XLON |
12:09:07 |
429 |
155.90 |
XLON |
12:09:07 |
209 |
155.90 |
XLON |
12:09:07 |
71 |
155.90 |
XLON |
12:09:07 |
220 |
155.90 |
XLON |
12:09:08 |
500 |
156.00 |
XLON |
12:09:08 |
500 |
156.00 |
XLON |
12:09:08 |
500 |
156.00 |
XLON |
12:09:08 |
500 |
156.00 |
XLON |
12:09:08 |
500 |
156.00 |
XLON |
12:09:08 |
500 |
156.00 |
XLON |
12:09:08 |
500 |
156.00 |
XLON |
12:09:08 |
500 |
156.00 |
XLON |
12:09:08 |
500 |
156.00 |
XLON |
12:09:08 |
500 |
156.00 |
XLON |
12:09:09 |
500 |
156.00 |
XLON |
12:09:09 |
500 |
156.00 |
XLON |
12:09:09 |
500 |
156.00 |
CHIX |
12:09:09 |
500 |
156.00 |
XLON |
12:09:09 |
500 |
156.00 |
CHIX |
12:09:09 |
500 |
156.00 |
Aquis |
12:09:09 |
500 |
156.00 |
XLON |
12:09:09 |
500 |
156.00 |
CHIX |
12:09:09 |
500 |
156.00 |
Aquis |
12:09:09 |
500 |
156.00 |
XLON |
12:09:09 |
500 |
156.00 |
CHIX |
12:09:10 |
500 |
156.00 |
Aquis |
12:09:10 |
84 |
156.00 |
XLON |
12:09:10 |
416 |
156.00 |
XLON |
12:09:10 |
500 |
156.00 |
CHIX |
12:09:10 |
500 |
156.00 |
Aquis |
12:09:10 |
186 |
156.00 |
XLON |
12:09:10 |
314 |
156.00 |
XLON |
12:09:10 |
175 |
156.00 |
CHIX |
12:09:10 |
71 |
156.00 |
CHIX |
12:09:10 |
254 |
156.00 |
CHIX |
12:09:10 |
500 |
156.00 |
Aquis |
12:09:10 |
193 |
156.00 |
XLON |
12:09:10 |
307 |
156.00 |
XLON |
12:09:10 |
178 |
156.00 |
CHIX |
12:09:10 |
322 |
156.00 |
CHIX |
12:09:10 |
500 |
156.00 |
CHIX |
12:09:11 |
318 |
156.00 |
Aquis |
12:09:11 |
182 |
156.00 |
Aquis |
12:09:11 |
500 |
156.00 |
XLON |
12:09:11 |
257 |
156.00 |
XLON |
12:09:11 |
71 |
156.00 |
XLON |
12:09:11 |
172 |
156.00 |
XLON |
12:09:11 |
500 |
156.00 |
XLON |
12:09:11 |
500 |
156.00 |
XLON |
12:09:11 |
500 |
156.00 |
XLON |
12:09:11 |
500 |
156.00 |
XLON |
12:09:11 |
500 |
156.00 |
XLON |
12:09:11 |
500 |
156.00 |
XLON |
12:09:11 |
500 |
156.00 |
XLON |
12:09:12 |
500 |
156.00 |
XLON |
12:09:12 |
500 |
156.00 |
XLON |
12:09:12 |
500 |
156.00 |
XLON |
12:09:12 |
500 |
156.00 |
XLON |
12:09:12 |
500 |
156.00 |
XLON |
12:09:12 |
500 |
156.00 |
XLON |
12:09:12 |
457 |
156.00 |
XLON |
12:09:12 |
500 |
156.00 |
XLON |
12:09:12 |
500 |
156.00 |
XLON |
12:09:12 |
500 |
156.00 |
XLON |
12:09:12 |
43 |
155.90 |
XLON |
12:09:13 |
500 |
156.00 |
XLON |
12:09:13 |
205 |
156.00 |
XLON |
12:09:13 |
500 |
156.00 |
XLON |
12:09:13 |
224 |
156.00 |
XLON |
12:09:13 |
276 |
156.00 |
XLON |
12:09:13 |
466 |
156.00 |
CHIX |
12:09:13 |
34 |
156.00 |
CHIX |
12:09:13 |
500 |
156.00 |
CHIX |
12:09:13 |
40 |
156.00 |
XLON |
12:09:13 |
460 |
156.00 |
XLON |
12:09:13 |
71 |
155.90 |
XLON |
12:09:13 |
429 |
155.90 |
XLON |
12:09:13 |
71 |
155.90 |
XLON |
12:09:13 |
241 |
155.90 |
XLON |
12:09:13 |
188 |
155.90 |
XLON |
12:09:13 |
107 |
155.90 |
TRQX |
12:09:13 |
54 |
155.90 |
Aquis |
12:09:13 |
134 |
155.90 |
BATE |
12:09:13 |
71 |
155.90 |
XLON |
12:09:13 |
324 |
155.90 |
XLON |
12:09:13 |
105 |
155.90 |
XLON |
12:09:13 |
71 |
155.90 |
XLON |
12:09:13 |
228 |
155.90 |
XLON |
12:09:13 |
201 |
155.90 |
XLON |
12:09:13 |
1276 |
155.80 |
CHIX |
12:09:13 |
7 |
155.80 |
CHIX |
12:09:13 |
604 |
155.80 |
CHIX |
12:09:14 |
500 |
156.00 |
CHIX |
12:09:14 |
142 |
156.00 |
XLON |
12:09:14 |
254 |
156.00 |
XLON |
12:09:14 |
104 |
156.00 |
XLON |
12:09:14 |
286 |
156.00 |
CHIX |
12:09:14 |
71 |
156.00 |
CHIX |
12:09:14 |
143 |
156.00 |
CHIX |
12:09:14 |
403 |
156.00 |
XLON |
12:09:14 |
71 |
156.00 |
XLON |
12:09:14 |
26 |
156.00 |
XLON |
12:09:14 |
500 |
156.00 |
XLON |
12:09:14 |
500 |
156.00 |
Aquis |
12:09:14 |
500 |
156.00 |
XLON |
12:09:14 |
500 |
156.00 |
TRQX |
12:09:14 |
500 |
156.00 |
BATE |
12:09:14 |
500 |
156.00 |
CHIX |
12:09:15 |
500 |
156.00 |
Aquis |
12:09:15 |
38 |
156.00 |
XLON |
12:09:15 |
462 |
156.00 |
XLON |
12:09:15 |
500 |
156.00 |
TRQX |
12:09:15 |
500 |
156.00 |
BATE |
12:09:15 |
500 |
156.00 |
Aquis |
12:09:15 |
267 |
156.00 |
CHIX |
12:09:15 |
233 |
156.00 |
CHIX |
12:09:15 |
16 |
156.00 |
XLON |
12:09:15 |
484 |
156.00 |
XLON |
12:09:15 |
284 |
156.00 |
TRQX |
12:09:15 |
71 |
156.00 |
TRQX |
12:09:15 |
145 |
156.00 |
BATE |
12:09:15 |
105 |
156.00 |
Aquis |
12:09:15 |
125 |
156.00 |
Aquis |
12:09:15 |
139 |
156.00 |
BATE |
12:09:15 |
71 |
156.00 |
BATE |
12:09:15 |
60 |
156.00 |
CHIX |
12:09:15 |
109 |
156.00 |
CHIX |
12:09:15 |
342 |
156.00 |
XLON |
12:09:15 |
49 |
156.00 |
XLON |
12:09:15 |
500 |
156.00 |
XLON |
12:09:16 |
104 |
156.00 |
XLON |
12:09:16 |
396 |
156.00 |
XLON |
12:09:16 |
500 |
156.00 |
XLON |
12:09:16 |
500 |
156.00 |
XLON |
12:09:16 |
500 |
156.00 |
XLON |
12:09:16 |
500 |
156.00 |
XLON |
12:09:16 |
500 |
156.00 |
XLON |
12:09:16 |
500 |
156.00 |
XLON |
12:09:16 |
500 |
156.00 |
XLON |
12:09:16 |
500 |
156.00 |
XLON |
12:09:16 |
500 |
156.00 |
XLON |
12:09:17 |
28 |
156.00 |
Aquis |
12:09:17 |
472 |
156.00 |
CHIX |
12:09:17 |
115 |
156.00 |
Aquis |
12:09:17 |
385 |
156.00 |
CHIX |
12:09:17 |
83 |
156.00 |
Aquis |
12:09:17 |
32 |
156.00 |
CHIX |
12:09:17 |
385 |
156.00 |
CHIX |
12:09:17 |
125 |
156.00 |
Aquis |
12:09:17 |
32 |
156.00 |
CHIX |
12:09:17 |
32 |
156.00 |
CHIX |
12:09:17 |
33 |
156.00 |
CHIX |
12:09:17 |
278 |
156.00 |
CHIX |
12:09:17 |
125 |
156.00 |
Aquis |
12:09:17 |
107 |
156.00 |
CHIX |
12:09:17 |
32 |
156.00 |
CHIX |
12:09:17 |
125 |
156.00 |
Aquis |
12:09:17 |
32 |
156.00 |
CHIX |
12:09:17 |
33 |
156.00 |
CHIX |
12:09:17 |
46 |
156.00 |
CHIX |
12:09:17 |
125 |
156.00 |
Aquis |
12:09:17 |
339 |
156.00 |
CHIX |
12:09:17 |
36 |
156.00 |
CHIX |
12:09:41 |
100 |
155.90 |
XLON |
12:10:47 |
214 |
155.90 |
Aquis |
12:10:47 |
288 |
155.90 |
TRQX |
12:10:47 |
214 |
155.90 |
CHIX |
12:10:47 |
1,035 |
155.90 |
XLON |
12:10:47 |
172 |
155.90 |
XLON |
12:10:47 |
77 |
155.90 |
XLON |
12:13:06 |
181 |
155.90 |
TRQX |
12:13:06 |
321 |
155.90 |
Aquis |
12:13:06 |
107 |
155.90 |
BATE |
12:13:06 |
107 |
155.90 |
CHIX |
12:13:06 |
1,284 |
155.90 |
XLON |
12:13:41 |
214 |
156.00 |
TRQX |
12:13:41 |
214 |
156.00 |
BATE |
12:13:41 |
288 |
156.00 |
CHIX |
12:13:41 |
1284 |
156.00 |
XLON |
12:13:41 |
2000 |
156.00 |
XLON |
12:13:41 |
2000 |
156.00 |
XLON |
12:13:41 |
2000 |
156.00 |
Aquis |
12:13:41 |
2000 |
156.00 |
XLON |
12:13:41 |
1473 |
156.00 |
Aquis |
12:13:41 |
476 |
156.00 |
CHIX |
12:13:41 |
51 |
156.00 |
XLON |
12:13:41 |
21 |
156.00 |
XLON |
12:13:41 |
71 |
156.00 |
XLON |
12:13:41 |
303 |
156.00 |
BATE |
12:13:41 |
214 |
156.00 |
CHIX |
12:13:41 |
171 |
156.00 |
TRQX |
12:13:45 |
43 |
156.00 |
TRQX |
12:13:45 |
48 |
156.00 |
XLON |
12:13:45 |
96 |
156.00 |
XLON |
12:13:45 |
1033 |
156.00 |
XLON |
12:13:45 |
107 |
156.00 |
BATE |
12:13:45 |
321 |
156.00 |
Aquis |
12:13:45 |
181 |
156.00 |
CHIX |
12:13:45 |
107 |
156.00 |
TRQX |
12:13:45 |
313 |
156.00 |
XLON |
12:13:45 |
971 |
156.00 |
XLON |
12:13:45 |
107 |
156.00 |
BATE |
12:13:45 |
181 |
156.00 |
CHIX |
12:13:45 |
321 |
156.00 |
Aquis |
12:13:45 |
107 |
156.00 |
TRQX |
12:13:45 |
189 |
156.00 |
XLON |
12:13:45 |
1095 |
156.00 |
XLON |
12:13:46 |
107 |
156.00 |
BATE |
12:13:50 |
107 |
156.00 |
TRQX |
12:13:50 |
76 |
156.00 |
BATE |
12:13:50 |
138 |
156.00 |
BATE |
12:13:50 |
321 |
156.00 |
Aquis |
12:13:50 |
1070 |
156.00 |
XLON |
12:13:50 |
181 |
156.00 |
CHIX |
12:13:50 |
107 |
156.00 |
BATE |
12:13:50 |
547 |
156.00 |
XLON |
12:13:50 |
158 |
156.00 |
XLON |
12:13:50 |
579 |
156.00 |
XLON |
12:13:50 |
107 |
156.00 |
TRQX |
12:13:50 |
321 |
156.00 |
Aquis |
12:13:50 |
181 |
156.00 |
CHIX |
12:13:50 |
716 |
156.00 |
TRQX |
12:13:50 |
550 |
156.00 |
XLON |
12:13:50 |
734 |
156.00 |
XLON |
12:13:51 |
125 |
156.00 |
Aquis |
12:13:51 |
71 |
156.00 |
BATE |
12:13:51 |
71 |
156.00 |
CHIX |
12:13:51 |
71 |
156.00 |
XLON |
12:13:51 |
684 |
156.00 |
XLON |
12:13:51 |
662 |
156.00 |
XLON |
12:13:51 |
268 |
156.00 |
XLON |
12:13:51 |
48 |
156.00 |
XLON |
12:13:51 |
181 |
156.00 |
CHIX |
12:13:51 |
107 |
156.00 |
BATE |
12:13:51 |
1284 |
156.00 |
XLON |
12:13:51 |
107 |
156.00 |
TRQX |
12:13:51 |
321 |
156.00 |
Aquis |
12:13:51 |
125 |
156.00 |
Aquis |
12:13:51 |
71 |
156.00 |
BATE |
12:13:51 |
641 |
156.00 |
CHIX |
12:13:51 |
71 |
156.00 |
CHIX |
12:13:51 |
71 |
156.00 |
XLON |
12:13:51 |
482 |
156.00 |
XLON |
12:14:05 |
214 |
155.90 |
Aquis |
12:14:05 |
33 |
155.90 |
Aquis |
12:14:05 |
214 |
155.90 |
CHIX |
12:14:05 |
214 |
155.90 |
TRQX |
12:14:05 |
1284 |
155.90 |
XLON |
12:14:12 |
41 |
155.90 |
XLON |
12:14:12 |
1500 |
155.90 |
Aquis |
12:14:12 |
500 |
155.90 |
XLON |
12:14:12 |
66 |
155.90 |
TRQX |
12:14:12 |
125 |
155.90 |
Aquis |
12:14:12 |
235 |
155.90 |
BATE |
12:14:12 |
71 |
155.90 |
CHIX |
12:14:12 |
334 |
155.90 |
CHIX |
12:14:12 |
216 |
155.90 |
XLON |
12:14:12 |
71 |
155.90 |
XLON |
12:14:12 |
507 |
155.90 |
XLON |
12:14:12 |
33 |
155.90 |
XLON |
12:14:12 |
107 |
155.90 |
Aquis |
12:14:12 |
235 |
155.90 |
XLON |
12:14:13 |
214 |
155.90 |
TRQX |
12:14:13 |
214 |
155.90 |
CHIX |
12:14:13 |
1358 |
155.90 |
XLON |
12:14:13 |
214 |
155.90 |
Aquis |
12:14:13 |
67 |
155.90 |
CHIX |
12:14:14 |
49 |
155.90 |
Aquis |
12:14:14 |
84 |
155.90 |
Aquis |
12:23:34 |
107 |
155.80 |
Aquis |
12:23:34 |
370 |
155.80 |
XLON |
12:23:34 |
156 |
155.80 |
TRQX |
12:23:34 |
321 |
155.80 |
XLON |
12:23:34 |
49 |
155.80 |
CHIX |
12:23:34 |
107 |
155.80 |
Aquis |
12:23:34 |
244 |
155.80 |
XLON |
12:23:34 |
77 |
155.80 |
XLON |
12:23:35 |
156 |
155.80 |
TRQX |
12:23:35 |
321 |
155.80 |
XLON |
12:23:35 |
370 |
155.80 |
XLON |
12:24:35 |
107 |
155.80 |
XLON |
12:25:15 |
39 |
155.80 |
Aquis |
12:25:40 |
157 |
155.80 |
XLON |
12:26:16 |
18 |
155.80 |
Aquis |
12:36:22 |
35 |
155.80 |
CHIX |
12:36:24 |
1283 |
155.70 |
CHIX |
12:36:30 |
388 |
155.70 |
CHIX |
12:36:30 |
276 |
155.70 |
CHIX |
12:36:31 |
205 |
155.70 |
CHIX |
12:38:38 |
107 |
155.60 |
TRQX |
12:38:38 |
30 |
155.60 |
BATE |
12:38:38 |
53 |
155.60 |
BATE |
12:38:38 |
146 |
155.60 |
CHIX |
12:38:38 |
68 |
155.60 |
CHIX |
12:38:38 |
24 |
155.60 |
BATE |
12:38:38 |
77 |
155.60 |
XLON |
12:38:38 |
739 |
155.60 |
XLON |
12:38:38 |
1244 |
155.60 |
XLON |
12:38:39 |
1244 |
155.60 |
XLON |
12:38:39 |
1244 |
155.60 |
XLON |
12:38:39 |
1244 |
155.60 |
XLON |
12:38:39 |
1244 |
155.60 |
XLON |
12:38:39 |
1244 |
155.60 |
XLON |
12:38:39 |
1244 |
155.60 |
Aquis |
12:38:39 |
1244 |
155.60 |
XLON |
12:38:39 |
1244 |
155.60 |
Aquis |
12:38:39 |
1244 |
155.60 |
XLON |
12:38:39 |
1244 |
155.60 |
Aquis |
12:38:39 |
1244 |
155.60 |
XLON |
12:38:40 |
1244 |
155.60 |
XLON |
12:38:40 |
1244 |
155.60 |
Aquis |
12:38:40 |
1244 |
155.60 |
Aquis |
12:38:41 |
1283 |
155.60 |
CHIX |
12:38:41 |
428 |
155.60 |
CHIX |
12:38:41 |
816 |
155.60 |
XLON |
12:47:55 |
1283 |
155.60 |
CHIX |
12:48:42 |
1283 |
155.40 |
CHIX |
12:49:47 |
1283 |
155.40 |
CHIX |
12:58:04 |
507 |
155.40 |
CHIX |
12:58:04 |
776 |
155.40 |
CHIX |
13:06:52 |
1283 |
155.40 |
CHIX |
13:13:42 |
1226 |
155.40 |
CHIX |
13:13:42 |
57 |
155.40 |
CHIX |
13:13:42 |
407 |
155.40 |
BATE |
13:13:42 |
235 |
155.40 |
BATE |
13:13:42 |
10 |
155.40 |
Aquis |
13:13:42 |
400 |
155.40 |
Aquis |
13:13:42 |
495 |
155.40 |
CHIX |
13:13:42 |
295 |
155.40 |
TRQX |
13:13:42 |
133 |
155.40 |
TRQX |
13:13:42 |
2571 |
155.40 |
XLON |
13:13:42 |
1067 |
155.40 |
XLON |
13:13:42 |
18 |
155.40 |
XLON |
13:16:58 |
1283 |
155.30 |
CHIX |
13:20:53 |
80 |
155.20 |
CHIX |
13:20:53 |
251 |
155.20 |
CHIX |
13:20:53 |
44 |
155.20 |
CHIX |
13:20:53 |
854 |
155.20 |
CHIX |
13:20:53 |
54 |
155.20 |
CHIX |
13:23:17 |
637 |
155.10 |
CHIX |
13:23:17 |
646 |
155.10 |
CHIX |
13:23:33 |
1 |
155.00 |
CHIX |
13:23:33 |
147 |
155.00 |
CHIX |
13:23:33 |
386 |
155.00 |
CHIX |
13:29:20 |
50 |
155.00 |
CHIX |
13:30:04 |
39 |
154.90 |
BATE |
13:32:47 |
350 |
154.70 |
CHIX |
13:50:54 |
107 |
154.40 |
Aquis |
13:50:54 |
393 |
154.40 |
XLON |
13:50:54 |
107 |
154.40 |
Aquis |
13:50:54 |
68 |
154.40 |
CHIX |
13:50:54 |
4 |
154.40 |
CHIX |
13:50:54 |
321 |
154.40 |
XLON |
13:50:54 |
321 |
154.40 |
XLON |
13:50:57 |
179 |
154.40 |
XLON |
13:50:57 |
179 |
154.40 |
BATE |
13:50:57 |
321 |
154.40 |
XLON |
13:50:57 |
179 |
154.40 |
Aquis |
13:50:57 |
321 |
154.40 |
XLON |
13:50:57 |
179 |
154.40 |
Aquis |
13:50:57 |
321 |
154.40 |
XLON |
13:50:57 |
179 |
154.40 |
CHIX |
13:50:57 |
321 |
154.40 |
XLON |
13:52:14 |
179 |
154.40 |
CHIX |
13:52:14 |
319 |
154.40 |
XLON |
13:52:14 |
2 |
154.40 |
XLON |
13:52:14 |
107 |
154.40 |
CHIX |
13:52:14 |
179 |
154.40 |
Aquis |
13:52:14 |
214 |
154.40 |
XLON |
13:52:31 |
107 |
154.40 |
CHIX |
13:52:31 |
179 |
154.40 |
Aquis |
13:52:31 |
214 |
154.40 |
XLON |
13:52:31 |
179 |
154.40 |
Aquis |
13:52:31 |
214 |
154.40 |
XLON |
13:52:33 |
107 |
154.40 |
CHIX |
13:52:33 |
179 |
154.40 |
Aquis |
13:52:33 |
214 |
154.40 |
XLON |
13:52:39 |
107 |
154.40 |
XLON |
13:52:39 |
179 |
154.40 |
Aquis |
13:52:39 |
107 |
154.40 |
CHIX |
13:52:39 |
214 |
154.40 |
XLON |
13:52:39 |
204 |
154.40 |
XLON |
13:52:39 |
10 |
154.40 |
XLON |
13:52:45 |
286 |
154.40 |
XLON |
13:52:45 |
179 |
154.40 |
Aquis |
13:52:45 |
107 |
154.40 |
CHIX |
13:52:45 |
214 |
154.40 |
XLON |
13:52:45 |
214 |
154.40 |
XLON |
13:52:48 |
286 |
154.40 |
XLON |
13:56:14 |
171 |
154.40 |
Aquis |
13:56:14 |
214 |
154.40 |
XLON |
13:59:20 |
107 |
154.20 |
BATE |
13:59:20 |
107 |
154.20 |
CHIX |
13:59:20 |
286 |
154.20 |
XLON |
13:59:21 |
500 |
154.20 |
Aquis |
13:59:21 |
500 |
154.20 |
Aquis |
13:59:21 |
500 |
154.20 |
XLON |
13:59:21 |
107 |
154.20 |
Aquis |
13:59:21 |
179 |
154.20 |
CHIX |
13:59:21 |
214 |
154.20 |
XLON |
13:59:21 |
107 |
154.20 |
Aquis |
13:59:21 |
179 |
154.20 |
CHIX |
13:59:21 |
214 |
154.20 |
XLON |
13:59:21 |
107 |
154.20 |
Aquis |
13:59:21 |
179 |
154.20 |
CHIX |
13:59:21 |
214 |
154.20 |
XLON |
13:59:21 |
107 |
154.20 |
Aquis |
13:59:21 |
179 |
154.20 |
CHIX |
13:59:21 |
214 |
154.20 |
XLON |
13:59:21 |
107 |
154.20 |
Aquis |
13:59:21 |
179 |
154.20 |
CHIX |
13:59:21 |
214 |
154.20 |
XLON |
13:59:21 |
107 |
154.20 |
Aquis |
13:59:21 |
179 |
154.20 |
CHIX |
13:59:21 |
214 |
154.20 |
XLON |
13:59:22 |
107 |
154.20 |
Aquis |
13:59:22 |
179 |
154.20 |
CHIX |
13:59:22 |
214 |
154.20 |
XLON |
13:59:22 |
107 |
154.20 |
Aquis |
13:59:22 |
179 |
154.20 |
CHIX |
13:59:22 |
214 |
154.20 |
XLON |
13:59:22 |
107 |
154.20 |
Aquis |
13:59:22 |
179 |
154.20 |
CHIX |
13:59:22 |
214 |
154.20 |
XLON |
13:59:22 |
500 |
154.20 |
XLON |
13:59:22 |
500 |
154.20 |
XLON |
13:59:22 |
500 |
154.20 |
XLON |
13:59:22 |
500 |
154.20 |
Aquis |
13:59:22 |
500 |
154.20 |
Aquis |
13:59:22 |
500 |
154.20 |
XLON |
13:59:22 |
500 |
154.20 |
XLON |
13:59:22 |
500 |
154.20 |
XLON |
13:59:23 |
500 |
154.20 |
Aquis |
13:59:23 |
107 |
154.20 |
Aquis |
13:59:23 |
179 |
154.20 |
CHIX |
13:59:23 |
214 |
154.20 |
XLON |
13:59:23 |
500 |
154.20 |
XLON |
13:59:23 |
500 |
154.20 |
Aquis |
13:59:23 |
500 |
154.20 |
CHIX |
13:59:23 |
500 |
154.20 |
XLON |
13:59:23 |
500 |
154.20 |
XLON |
13:59:23 |
500 |
154.20 |
XLON |
13:59:23 |
107 |
154.20 |
TRQX |
13:59:23 |
107 |
154.20 |
Aquis |
13:59:23 |
179 |
154.20 |
CHIX |
13:59:23 |
107 |
154.20 |
XLON |
13:59:24 |
500 |
154.20 |
XLON |
13:59:24 |
107 |
154.20 |
TRQX |
13:59:24 |
107 |
154.20 |
Aquis |
13:59:24 |
179 |
154.20 |
CHIX |
13:59:24 |
107 |
154.20 |
XLON |
13:59:24 |
500 |
154.20 |
XLON |
14:04:03 |
179 |
154.40 |
CHIX |
14:04:03 |
107 |
154.40 |
XLON |
14:17:02 |
72 |
154.40 |
CHIX |
14:34:15 |
345 |
154.50 |
CHIX |
14:34:15 |
342 |
154.50 |
CHIX |
14:34:15 |
365 |
154.50 |
CHIX |
14:34:15 |
231 |
154.50 |
CHIX |
14:38:15 |
179 |
154.50 |
CHIX |
14:38:15 |
107 |
154.50 |
BATE |
14:38:15 |
107 |
154.50 |
Aquis |
14:38:15 |
107 |
154.50 |
XLON |
14:38:15 |
393 |
154.50 |
XLON |
14:38:18 |
107 |
154.50 |
XLON |
14:38:19 |
179 |
154.50 |
CHIX |
14:38:19 |
107 |
154.50 |
XLON |
14:38:19 |
107 |
154.50 |
Aquis |
14:38:19 |
107 |
154.50 |
BATE |
14:38:19 |
107 |
154.50 |
BATE |
14:38:19 |
179 |
154.50 |
CHIX |
14:38:19 |
1 |
154.50 |
Aquis |
14:38:55 |
106 |
154.50 |
Aquis |
14:38:55 |
107 |
154.50 |
CHIX |
14:39:35 |
78 |
154.50 |
CHIX |
14:39:35 |
101 |
154.50 |
CHIX |
14:39:35 |
214 |
154.50 |
XLON |
14:41:08 |
500 |
154.60 |
CHIX |
14:42:15 |
179 |
154.60 |
CHIX |
14:55:23 |
321 |
154.60 |
CHIX |
14:55:24 |
107 |
154.60 |
Aquis |
14:55:24 |
107 |
154.60 |
BATE |
14:55:24 |
6 |
154.60 |
CHIX |
14:55:24 |
41 |
154.60 |
XLON |
14:56:02 |
91 |
154.60 |
Aquis |
14:56:02 |
132 |
154.60 |
BATE |
14:56:06 |
16 |
154.60 |
Aquis |
14:56:07 |
107 |
154.60 |
CHIX |
14:56:07 |
107 |
154.60 |
Aquis |
14:56:07 |
107 |
154.60 |
BATE |
14:56:07 |
179 |
154.60 |
XLON |
14:56:07 |
179 |
154.60 |
XLON |
14:56:33 |
321 |
154.60 |
XLON |
14:57:02 |
107 |
154.60 |
Aquis |
14:57:02 |
107 |
154.60 |
CHIX |
14:57:02 |
107 |
154.60 |
BATE |
14:57:02 |
179 |
154.60 |
XLON |
14:58:02 |
107 |
154.60 |
Aquis |
14:58:02 |
52 |
154.60 |
CHIX |
14:58:02 |
107 |
154.60 |
BATE |
14:58:02 |
179 |
154.60 |
XLON |
14:58:15 |
55 |
154.60 |
XLON |
14:58:15 |
125 |
154.60 |
Aquis |
14:58:15 |
71 |
154.60 |
XLON |
14:59:10 |
197 |
154.60 |
XLON |
15:25:37 |
107 |
155.20 |
TRQX |
15:25:37 |
321 |
155.20 |
Aquis |
15:25:37 |
107 |
155.20 |
CHIX |
15:25:37 |
107 |
155.20 |
BATE |
15:25:37 |
269 |
155.20 |
XLON |
15:25:37 |
1089 |
155.20 |
XLON |
15:25:37 |
107 |
155.20 |
TRQX |
15:25:37 |
107 |
155.20 |
BATE |
15:25:37 |
107 |
155.20 |
CHIX |
15:25:37 |
1284 |
155.20 |
XLON |
15:26:02 |
181 |
155.20 |
TRQX |
15:26:02 |
26 |
155.20 |
XLON |
15:26:02 |
95 |
155.20 |
XLON |
15:26:02 |
93 |
155.20 |
XLON |
15:26:16 |
107 |
155.20 |
TRQX |
15:26:16 |
321 |
155.20 |
Aquis |
15:26:16 |
107 |
155.20 |
CHIX |
15:26:16 |
107 |
155.20 |
BATE |
15:26:16 |
266 |
155.20 |
XLON |
15:26:16 |
494 |
155.20 |
XLON |
15:26:16 |
598 |
155.20 |
XLON |
15:26:16 |
104 |
155.20 |
TRQX |
15:26:16 |
107 |
155.20 |
BATE |
15:27:36 |
3 |
155.20 |
TRQX |
15:27:36 |
287 |
155.20 |
XLON |
15:27:36 |
890 |
155.20 |
XLON |
15:30:07 |
181 |
155.20 |
TRQX |
15:30:07 |
228 |
155.20 |
XLON |
15:30:07 |
200 |
155.20 |
XLON |
15:34:55 |
115 |
155.50 |
Aquis |
15:34:55 |
10 |
155.50 |
CHIX |
15:34:55 |
107 |
155.50 |
CHIX |
15:38:04 |
31 |
155.60 |
CHIX |
15:38:04 |
14 |
155.60 |
BATE |
15:38:04 |
93 |
155.60 |
BATE |
15:38:04 |
214 |
155.60 |
Aquis |
15:38:04 |
99 |
155.60 |
CHIX |
15:38:04 |
19 |
155.60 |
XLON |
15:38:04 |
486 |
155.60 |
XLON |
15:38:04 |
244 |
155.60 |
XLON |
15:38:04 |
107 |
155.60 |
TRQX |
15:38:04 |
107 |
155.60 |
BATE |
15:38:04 |
107 |
155.60 |
CHIX |
15:38:04 |
11 |
155.60 |
Aquis |
15:38:04 |
96 |
155.60 |
Aquis |
15:38:04 |
772 |
155.60 |
XLON |
15:38:04 |
130 |
155.60 |
Aquis |
15:38:04 |
107 |
155.60 |
TRQX |
15:38:04 |
107 |
155.60 |
BATE |
15:38:04 |
107 |
155.60 |
CHIX |
15:38:04 |
186 |
155.60 |
XLON |
15:38:04 |
563 |
155.60 |
XLON |
15:38:04 |
107 |
155.60 |
BATE |
15:38:04 |
214 |
155.60 |
Aquis |
15:38:04 |
107 |
155.60 |
TRQX |
15:38:04 |
772 |
155.60 |
XLON |
15:38:04 |
107 |
155.60 |
BATE |
15:38:04 |
107 |
155.60 |
CHIX |
15:38:07 |
107 |
155.60 |
TRQX |
15:38:07 |
642 |
155.60 |
XLON |
15:38:08 |
6 |
155.60 |
CHIX |
15:38:09 |
107 |
155.60 |
Aquis |
15:38:09 |
124 |
155.60 |
CHIX |
15:38:16 |
18 |
155.60 |
XLON |
15:44:33 |
419 |
155.70 |
CHIX |
15:44:33 |
346 |
155.70 |
CHIX |
15:44:33 |
107 |
155.70 |
CHIX |
15:44:33 |
43 |
155.70 |
Aquis |
15:44:33 |
107 |
155.70 |
XLON |
15:44:57 |
282 |
155.70 |
CHIX |
15:55:04 |
236 |
155.70 |
CHIX |
15:55:04 |
107 |
155.70 |
CHIX |
15:55:04 |
72 |
155.70 |
XLON |
15:58:05 |
64 |
155.70 |
XLON |
15:58:05 |
1283 |
155.70 |
CHIX |
15:58:07 |
107 |
155.70 |
Aquis |
15:58:07 |
107 |
155.70 |
CHIX |
15:58:07 |
286 |
155.70 |
XLON |
15:58:07 |
1283 |
155.70 |
CHIX |
15:58:07 |
393 |
155.70 |
XLON |
15:58:07 |
107 |
155.70 |
Aquis |
15:58:07 |
107 |
155.70 |
Aquis |
15:58:07 |
107 |
155.70 |
BATE |
15:58:07 |
107 |
155.70 |
CHIX |
15:58:07 |
179 |
155.70 |
XLON |
15:58:07 |
107 |
155.70 |
Aquis |
15:58:07 |
107 |
155.70 |
BATE |
15:58:07 |
107 |
155.70 |
CHIX |
15:58:07 |
179 |
155.70 |
XLON |
15:58:08 |
107 |
155.70 |
BATE |
15:58:17 |
1283 |
155.70 |
CHIX |
15:58:17 |
107 |
155.70 |
Aquis |
15:58:17 |
286 |
155.70 |
BATE |
15:58:17 |
500 |
155.70 |
XLON |
16:00:20 |
321 |
155.80 |
BATE |
16:00:20 |
395 |
155.80 |
CHIX |
16:00:20 |
1284 |
155.80 |
XLON |
16:00:20 |
2000 |
155.80 |
XLON |
16:00:21 |
125 |
155.80 |
Aquis |
16:00:21 |
642 |
155.80 |
BATE |
16:00:21 |
214 |
155.80 |
Aquis |
16:00:21 |
163 |
155.80 |
BATE |
16:00:21 |
107 |
155.80 |
CHIX |
16:00:21 |
749 |
155.80 |
XLON |
16:00:21 |
2000 |
155.80 |
XLON |
16:00:21 |
642 |
155.80 |
Aquis |
16:00:21 |
125 |
155.80 |
Aquis |
16:00:21 |
1 |
155.80 |
BATE |
16:00:21 |
325 |
155.80 |
CHIX |
16:00:21 |
408 |
155.80 |
CHIX |
16:00:21 |
354 |
155.80 |
XLON |
16:00:21 |
145 |
155.80 |
XLON |
16:00:21 |
2000 |
155.80 |
XLON |
16:00:21 |
642 |
155.80 |
Aquis |
16:00:21 |
125 |
155.80 |
Aquis |
16:00:21 |
237 |
155.80 |
CHIX |
16:00:21 |
996 |
155.80 |
XLON |
16:00:21 |
535 |
155.80 |
BATE |
16:00:21 |
320 |
155.80 |
CHIX |
16:00:21 |
107 |
155.80 |
TRQX |
16:00:21 |
214 |
155.80 |
Aquis |
16:00:21 |
182 |
155.80 |
BATE |
16:00:21 |
642 |
155.80 |
XLON |
16:00:21 |
2000 |
155.80 |
XLON |
16:00:22 |
428 |
155.80 |
Aquis |
16:00:22 |
125 |
155.80 |
Aquis |
16:00:22 |
428 |
155.80 |
BATE |
16:00:22 |
520 |
155.80 |
CHIX |
16:00:22 |
107 |
155.80 |
Aquis |
16:00:22 |
392 |
155.80 |
XLON |
16:00:22 |
2000 |
155.80 |
XLON |
16:00:22 |
749 |
155.80 |
Aquis |
16:00:22 |
784 |
155.80 |
CHIX |
16:01:01 |
214 |
155.80 |
Aquis |
16:01:01 |
253 |
155.80 |
XLON |
16:01:01 |
321 |
155.80 |
Aquis |
16:01:01 |
395 |
155.80 |
CHIX |
16:01:01 |
1284 |
155.80 |
XLON |
16:01:01 |
2000 |
155.80 |
XLON |
16:01:01 |
790 |
155.80 |
CHIX |
16:01:01 |
1210 |
155.80 |
XLON |
16:01:01 |
144 |
155.80 |
CHIX |
16:01:01 |
321 |
155.80 |
Aquis |
16:01:01 |
358 |
155.80 |
CHIX |
16:01:01 |
1177 |
155.80 |
XLON |
16:01:01 |
1656 |
155.80 |
XLON |
16:01:01 |
107 |
155.80 |
Aquis |
16:01:01 |
96 |
155.80 |
CHIX |
16:01:01 |
107 |
155.80 |
XLON |
16:01:01 |
34 |
155.80 |
CHIX |
16:01:01 |
71 |
155.80 |
XLON |
16:01:01 |
1929 |
155.80 |
XLON |
16:01:01 |
729 |
155.80 |
Aquis |
16:01:01 |
1200 |
155.80 |
XLON |
16:01:01 |
71 |
155.80 |
XLON |
16:01:02 |
234 |
155.80 |
Aquis |
16:04:49 |
2 |
156.00 |
CHIX |
16:05:12 |
107 |
156.10 |
BATE |
16:05:12 |
107 |
156.10 |
Aquis |
16:05:12 |
45 |
156.10 |
CHIX |
16:05:12 |
179 |
156.10 |
XLON |
16:05:12 |
1283 |
156.10 |
CHIX |
16:05:12 |
62 |
156.10 |
CHIX |
16:05:12 |
107 |
156.10 |
Aquis |
16:05:12 |
286 |
156.10 |
XLON |
16:05:14 |
1283 |
156.10 |
CHIX |
16:05:14 |
107 |
156.10 |
CHIX |
16:05:15 |
70 |
156.10 |
XLON |
16:05:15 |
216 |
156.10 |
XLON |
16:07:39 |
1028 |
156.10 |
CHIX |
16:07:39 |
255 |
156.10 |
CHIX |
16:07:39 |
214 |
156.10 |
XLON |
16:09:33 |
1283 |
156.10 |
CHIX |
16:09:33 |
107 |
156.10 |
Aquis |
16:09:33 |
107 |
156.10 |
CHIX |
16:09:33 |
286 |
156.10 |
XLON |
16:09:33 |
974 |
156.10 |
CHIX |
16:09:33 |
107 |
156.10 |
CHIX |
16:09:33 |
214 |
156.10 |
XLON |
16:09:41 |
309 |
156.10 |
CHIX |
16:10:24 |
72 |
156.40 |
BATE |
16:10:24 |
321 |
156.40 |
XLON |
16:10:24 |
107 |
156.40 |
Aquis |
16:10:24 |
72 |
156.40 |
BATE |
16:10:24 |
293 |
156.40 |
XLON |
16:10:26 |
400 |
156.40 |
CHIX |
16:10:26 |
883 |
156.40 |
CHIX |
16:10:27 |
1283 |
156.40 |
CHIX |
16:10:27 |
107 |
156.40 |
Aquis |
16:10:27 |
28 |
156.40 |
XLON |
16:10:59 |
1036 |
156.40 |
CHIX |
16:11:01 |
247 |
156.40 |
CHIX |
16:11:13 |
693 |
156.40 |
CHIX |
16:11:18 |
111 |
156.40 |
CHIX |
16:12:53 |
300 |
156.40 |
CHIX |
16:12:55 |
67 |
156.40 |
CHIX |
16:12:59 |
112 |
156.40 |
CHIX |
16:20:21 |
720 |
156.40 |
Aquis |
16:20:21 |
535 |
156.40 |
CHIX |
16:20:21 |
535 |
156.40 |
BATE |
16:20:21 |
3210 |
156.40 |
XLON |
16:20:24 |
345 |
156.40 |
XLON |
16:20:24 |
1062 |
156.40 |
XLON |
16:20:24 |
824 |
156.40 |
XLON |
16:20:46 |
1790 |
156.40 |
BATE |
16:20:46 |
979 |
156.40 |
XLON |
16:20:46 |
724 |
156.40 |
Aquis |
16:20:46 |
959 |
156.40 |
CHIX |
16:20:46 |
132 |
156.40 |
Aquis |
16:20:46 |
682 |
156.40 |
XLON |
16:20:46 |
535 |
156.40 |
BATE |
16:20:46 |
617 |
156.40 |
CHIX |
16:20:46 |
1351 |
156.40 |
XLON |
16:20:46 |
428 |
156.40 |
TRQX |
16:20:46 |
428 |
156.40 |
Aquis |
16:20:46 |
428 |
156.40 |
BATE |
16:20:46 |
506 |
156.40 |
CHIX |
16:20:46 |
3210 |
156.40 |
XLON |
16:20:46 |
856 |
156.40 |
BATE |
16:20:46 |
934 |
156.40 |
CHIX |
16:20:46 |
3210 |
156.40 |
XLON |
16:20:47 |
212 |
156.40 |
XLON |
