PR Newswire
LONDON, United Kingdom, March 01
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 |
29 February 2024 |
Number of ordinary shares purchased |
239,659 |
Weighted average price paid (p) |
159.40 |
Highest price paid (p) |
161.00 |
Lowest price paid (p) |
156.70 |
Following the above purchase, FirstGroup holds 107,124,746 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 643,570,269. 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 29 February 2024 is 643,570,269. 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 |
159.06 |
72,385 |
BATE |
159.95 |
21,253 |
CHIX |
159.47 |
137,972 |
TRQX |
159.37 |
3,047 |
Aquis |
159.59 |
5,002 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Platform |
08:04:01 |
153 |
156.80 |
CHIX |
08:04:01 |
1152 |
156.80 |
CHIX |
08:31:00 |
1305 |
156.70 |
CHIX |
08:41:17 |
1130 |
156.70 |
CHIX |
09:04:35 |
400 |
157.10 |
CHIX |
09:04:35 |
905 |
157.10 |
CHIX |
09:17:22 |
1136 |
157.60 |
CHIX |
09:17:22 |
169 |
157.60 |
CHIX |
09:17:22 |
189 |
157.50 |
TRQX |
09:17:22 |
663 |
157.50 |
XLON |
09:24:31 |
576 |
158.00 |
CHIX |
10:56:57 |
289 |
158.90 |
CHIX |
10:56:57 |
1016 |
158.90 |
CHIX |
10:56:58 |
1305 |
158.70 |
CHIX |
10:59:02 |
132 |
158.80 |
CHIX |
11:13:35 |
1305 |
159.40 |
CHIX |
11:19:30 |
1305 |
159.40 |
CHIX |
11:31:45 |
800 |
159.30 |
CHIX |
11:31:45 |
226 |
159.30 |
CHIX |
11:31:45 |
279 |
159.30 |
CHIX |
11:31:51 |
11 |
159.20 |
CHIX |
11:38:37 |
455 |
159.40 |
CHIX |
11:38:37 |
850 |
159.40 |
CHIX |
11:38:41 |
793 |
159.40 |
CHIX |
11:39:59 |
219 |
159.40 |
CHIX |
11:39:59 |
293 |
159.40 |
CHIX |
12:01:37 |
1305 |
159.80 |
CHIX |
12:07:24 |
1305 |
159.90 |
CHIX |
12:07:25 |
43 |
159.90 |
XLON |
12:07:25 |
495 |
159.90 |
XLON |
12:07:25 |
767 |
159.90 |
CHIX |
12:07:26 |
1305 |
159.90 |
CHIX |
12:07:28 |
800 |
159.90 |
CHIX |
12:07:28 |
481 |
159.90 |
CHIX |
12:07:28 |
24 |
159.90 |
CHIX |
12:07:29 |
1305 |
159.90 |
CHIX |
12:07:31 |
1305 |
159.90 |
CHIX |
12:07:40 |
1305 |
159.90 |
CHIX |
12:07:44 |
1305 |
159.80 |
CHIX |
12:07:45 |
1305 |
159.70 |
CHIX |
12:08:39 |
1305 |
159.70 |
CHIX |
12:08:40 |
677 |
159.60 |
BATE |
12:09:19 |
206 |
159.60 |
BATE |
12:09:19 |
250 |
159.60 |
BATE |
12:09:19 |
172 |
159.60 |
BATE |
12:14:26 |
1305 |
159.60 |
CHIX |
12:14:45 |
399 |
159.50 |
CHIX |
12:14:45 |
906 |
159.50 |
CHIX |
12:26:53 |
205 |
159.30 |
CHIX |
12:27:19 |
356 |
159.30 |
CHIX |
12:27:19 |
744 |
159.30 |
CHIX |
12:28:00 |
1,305 |
159.20 |
CHIX |
12:31:19 |
204 |
159.00 |
CHIX |
12:31:19 |
1,101 |
159.00 |
CHIX |
12:55:55 |
510 |
159.00 |
CHIX |
12:55:55 |
795 |
159.00 |
CHIX |
12:56:55 |
1171 |
158.80 |
CHIX |
12:56:55 |
134 |
158.80 |
CHIX |
12:58:05 |
599 |
158.70 |
CHIX |
12:58:05 |
706 |
158.70 |
CHIX |
13:01:35 |
800 |
158.70 |
CHIX |
13:01:35 |
379 |
158.70 |
CHIX |
13:01:35 |
126 |
158.70 |
CHIX |
13:12:47 |
1305 |
158.50 |
CHIX |
13:12:47 |
321 |
158.40 |
TRQX |
13:12:47 |
134 |
158.40 |
XLON |
13:12:47 |
532 |
158.40 |
XLON |
13:19:13 |
511 |
158.40 |
CHIX |
13:28:32 |
350 |
158.40 |
CHIX |
13:28:32 |
394 |
158.40 |
CHIX |
13:28:32 |
50 |
158.40 |
CHIX |
13:28:32 |
321 |
158.30 |
CHIX |
13:28:32 |
107 |
158.30 |
TRQX |
13:28:32 |
559 |
158.30 |
XLON |
13:28:34 |
1305 |
158.30 |
CHIX |
13:28:34 |
452 |
158.30 |
CHIX |
13:30:05 |
436 |
158.30 |
CHIX |
13:30:58 |
1305 |
158.50 |
CHIX |
13:30:59 |
1305 |
158.50 |
CHIX |
13:31:00 |
1305 |
158.50 |
CHIX |
13:31:02 |
1305 |
158.50 |
CHIX |
13:35:47 |
1305 |
158.80 |
CHIX |
14:08:29 |
400 |
159.40 |
CHIX |
14:08:29 |
905 |
159.40 |
CHIX |
14:17:16 |
443 |
159.60 |
CHIX |
14:17:16 |
862 |
159.60 |
CHIX |
14:30:32 |
162 |
159.50 |
Aquis |
14:30:32 |
52 |
159.50 |
Aquis |
14:30:32 |
107 |
159.50 |
CHIX |
14:30:32 |
107 |
159.50 |
BATE |
14:30:32 |
559 |
159.50 |
XLON |
14:30:32 |
128 |
159.50 |
CHIX |
14:30:32 |
33 |
159.40 |
CHIX |
14:30:32 |
1154 |
159.40 |
CHIX |
14:30:32 |
118 |
159.40 |
CHIX |
14:30:32 |
565 |
159.40 |
BATE |
14:30:32 |
251 |
159.40 |
BATE |
14:30:32 |
43 |
159.40 |
XLON |
14:30:33 |
768 |
159.50 |
CHIX |
14:30:33 |
107 |
159.50 |
BATE |
14:30:33 |
112 |
159.50 |
XLON |
14:30:33 |
427 |
159.50 |
BATE |
14:30:33 |
1 |
159.50 |
BATE |
14:30:33 |
559 |
159.50 |
XLON |
14:30:33 |
107 |
159.50 |
BATE |
14:30:33 |
107 |
159.50 |
Aquis |
14:30:33 |
107 |
159.50 |
CHIX |
14:30:33 |
107 |
159.50 |
TRQX |
14:30:33 |
274 |
159.50 |
XLON |
14:30:33 |
285 |
159.50 |
XLON |
14:30:33 |
125 |
159.50 |
Aquis |
14:30:33 |
125 |
159.50 |
BATE |
14:30:33 |
107 |
159.50 |
BATE |
14:30:33 |
107 |
159.50 |
CHIX |
14:30:33 |
523 |
159.50 |
XLON |
14:30:33 |
107 |
159.50 |
CHIX |
14:30:33 |
214 |
159.50 |
BATE |
14:30:33 |
107 |
159.50 |
TRQX |
14:30:33 |
559 |
159.50 |
XLON |
14:30:34 |
107 |
159.50 |
Aquis |
14:30:34 |
107 |
159.50 |
BATE |
14:30:34 |
107 |
159.50 |
CHIX |
14:30:34 |
107 |
159.50 |
TRQX |
14:30:34 |
559 |
159.50 |
XLON |
14:34:33 |
1305 |
159.60 |
CHIX |
14:36:00 |
288 |
159.60 |
CHIX |
14:46:31 |
1017 |
159.60 |
CHIX |
14:55:01 |
706 |
159.60 |
CHIX |
14:55:01 |
306 |
159.60 |
CHIX |
14:55:01 |
293 |
159.60 |
CHIX |
14:55:19 |
389 |
159.50 |
CHIX |
14:55:19 |
47 |
159.50 |
CHIX |
14:55:19 |
869 |
159.50 |
CHIX |
14:55:19 |
452 |
159.50 |
CHIX |
14:55:19 |
535 |
159.50 |
XLON |
14:59:36 |
107 |
159.60 |
TRQX |
14:59:36 |
44 |
159.60 |
Aquis |
14:59:36 |
559 |
159.60 |
XLON |
14:59:36 |
63 |
159.60 |
Aquis |
14:59:36 |
107 |
159.60 |
CHIX |
14:59:36 |
107 |
159.60 |
BATE |
15:01:27 |
1305 |
159.60 |
CHIX |
15:01:27 |
452 |
159.60 |
CHIX |
15:01:27 |
454 |
159.60 |
XLON |
15:01:27 |
81 |
159.60 |
XLON |
15:01:27 |
452 |
159.60 |
Aquis |
15:01:27 |
436 |
159.60 |
XLON |
15:01:27 |
99 |
159.60 |
XLON |
15:01:28 |
107 |
159.60 |
TRQX |
15:01:28 |
131 |
159.60 |
CHIX |
15:01:28 |
107 |
159.60 |
BATE |
15:01:28 |
400 |
159.60 |
XLON |
15:01:28 |
135 |
159.60 |
XLON |
15:01:28 |
138 |
159.60 |
CHIX |
15:01:28 |
1086 |
159.60 |
CHIX |
15:01:40 |
81 |
159.60 |
CHIX |
15:01:40 |
107 |
159.60 |
XLON |
15:01:40 |
107 |
159.60 |
TRQX |
15:01:40 |
107 |
159.60 |
BATE |
15:01:40 |
131 |
159.60 |
CHIX |
15:01:40 |
535 |
159.60 |
XLON |
15:01:42 |
834 |
159.60 |
CHIX |
15:01:42 |
471 |
159.60 |
CHIX |
15:06:46 |
1305 |
159.60 |
CHIX |
15:06:46 |
107 |
159.60 |
XLON |
15:06:46 |
107 |
159.60 |
BATE |
15:06:46 |
131 |
159.60 |
CHIX |
15:06:46 |
535 |
159.60 |
XLON |
15:06:48 |
1255 |
159.60 |
CHIX |
15:06:48 |
50 |
159.60 |
CHIX |
15:06:48 |
107 |
159.60 |
Aquis |
15:06:48 |
107 |
159.60 |
TRQX |
15:10:00 |
1,305 |
159.60 |
CHIX |
15:10:00 |
107 |
159.60 |
BATE |
15:10:00 |
131 |
159.60 |
CHIX |
15:10:00 |
535 |
159.60 |
XLON |
15:10:02 |
400 |
159.60 |
CHIX |
15:10:02 |
65 |
159.60 |
CHIX |
15:10:02 |
840 |
159.60 |
CHIX |
15:10:02 |
214 |
159.60 |
Aquis |
15:10:02 |
131 |
159.60 |
BATE |
15:10:19 |
42 |
159.60 |
CHIX |
15:10:19 |
214 |
159.60 |
BATE |
15:10:33 |
377 |
159.60 |
CHIX |
15:10:33 |
65 |
159.60 |
CHIX |
15:10:33 |
214 |
159.60 |
BATE |
15:10:33 |
107 |
159.60 |
TRQX |
15:10:33 |
107 |
159.60 |
XLON |
15:10:34 |
857 |
159.60 |
CHIX |
15:10:34 |
71 |
159.60 |
CHIX |
15:10:39 |
107 |
159.60 |
XLON |
15:10:39 |
321 |
159.60 |
BATE |
15:10:39 |
535 |
159.60 |
XLON |
15:10:45 |
131 |
159.60 |
XLON |
15:10:45 |
1,305 |
159.60 |
CHIX |
15:10:46 |
535 |
159.60 |
XLON |
15:10:46 |
341 |
159.60 |
CHIX |
15:10:52 |
571 |
159.60 |
CHIX |
15:11:02 |
555 |
159.60 |
CHIX |
15:11:16 |
179 |
159.60 |
CHIX |
15:11:16 |
111 |
159.60 |
XLON |
15:11:16 |
107 |
159.60 |
BATE |
15:11:20 |
1,127 |
159.60 |
CHIX |
15:11:20 |
131 |
159.60 |
BATE |
15:11:20 |
107 |
159.60 |
Aquis |
15:11:20 |
107 |
159.60 |
CHIX |
15:11:21 |
428 |
159.60 |
XLON |
15:11:22 |
178 |
159.60 |
CHIX |
15:11:22 |
107 |
159.60 |
TRQX |
15:11:22 |
107 |
159.60 |
BATE |
15:11:22 |
535 |
159.60 |
XLON |
15:11:40 |
131 |
159.60 |
BATE |
15:11:42 |
831 |
159.60 |
CHIX |
15:11:42 |
474 |
159.60 |
CHIX |
15:11:42 |
214 |
159.60 |
XLON |
15:11:42 |
452 |
159.60 |
CHIX |
15:11:42 |
535 |
159.60 |
XLON |
15:11:42 |
131 |
159.60 |
BATE |
15:11:42 |
535 |
159.60 |
XLON |
15:11:53 |
26 |
159.60 |
CHIX |
15:12:18 |
862 |
159.60 |
CHIX |
15:12:58 |
417 |
159.60 |
CHIX |
15:12:58 |
58 |
159.60 |
BATE |
15:12:58 |
49 |
159.60 |
BATE |
15:12:58 |
214 |
159.60 |
XLON |
15:12:58 |
452 |
159.60 |
CHIX |
15:12:58 |
535 |
159.60 |
XLON |
15:12:58 |
95 |
159.60 |
BATE |
15:12:58 |
535 |
159.60 |
XLON |
15:12:58 |
131 |
159.60 |
Aquis |
15:12:58 |
12 |
159.60 |
BATE |
15:12:58 |
107 |
159.60 |
CHIX |
15:12:58 |
107 |
159.60 |
TRQX |
15:12:58 |
131 |
159.60 |
Aquis |
15:12:58 |
107 |
159.60 |
BATE |
15:12:58 |
107 |
159.60 |
TRQX |
15:12:58 |
535 |
159.60 |
XLON |
15:12:59 |
75 |
159.60 |
CHIX |
15:12:59 |
82 |
159.60 |
CHIX |
15:12:59 |
107 |
159.60 |
CHIX |
15:12:59 |
1148 |
159.60 |
CHIX |
15:12:59 |
452 |
159.60 |
CHIX |
15:12:59 |
467 |
159.60 |
XLON |
15:12:59 |
68 |
159.60 |
XLON |
15:12:59 |
387 |
159.60 |
XLON |
15:13:00 |
172 |
159.60 |
XLON |
15:13:15 |
445 |
159.60 |
CHIX |
15:13:30 |
860 |
159.60 |
CHIX |
15:13:30 |
428 |
159.60 |
XLON |
15:13:30 |
559 |
159.60 |
XLON |
15:13:34 |
428 |
159.60 |
XLON |
15:15:00 |
452 |
159.60 |
CHIX |
15:15:00 |
425 |
159.60 |
XLON |
15:15:00 |
110 |
159.60 |
XLON |
15:15:00 |
1305 |
159.60 |
CHIX |
15:15:00 |
559 |
159.60 |
XLON |
15:15:00 |
107 |
159.60 |
Aquis |
15:15:00 |
107 |
159.60 |
CHIX |
15:15:00 |
107 |
159.60 |
BATE |
15:15:00 |
107 |
159.60 |
TRQX |
15:15:00 |
559 |
159.60 |
XLON |
15:15:03 |
428 |
159.60 |
XLON |
15:15:06 |
535 |
159.60 |
XLON |
15:15:10 |
452 |
159.60 |
XLON |
15:15:12 |
535 |
159.60 |
XLON |
15:15:15 |
452 |
159.60 |
XLON |
15:15:15 |
1305 |
159.60 |
CHIX |
15:15:15 |
452 |
159.60 |
CHIX |
15:15:15 |
518 |
159.60 |
XLON |
15:15:15 |
17 |
159.60 |
XLON |
15:15:15 |
559 |
159.60 |
XLON |
15:15:18 |
362 |
159.60 |
CHIX |
15:15:18 |
400 |
159.60 |
CHIX |
15:15:18 |
362 |
159.60 |
CHIX |
15:15:18 |
181 |
159.60 |
CHIX |
15:15:18 |
390 |
159.60 |
XLON |
15:15:18 |
38 |
159.60 |
XLON |
15:15:28 |
1305 |
159.60 |
BATE |
15:15:30 |
400 |
159.60 |
XLON |
15:15:31 |
1305 |
159.60 |
BATE |
15:15:31 |
452 |
159.60 |
CHIX |
15:15:31 |
135 |
159.60 |
XLON |
15:15:50 |
1305 |
159.60 |
CHIX |
15:15:50 |
107 |
159.60 |
BATE |
15:15:50 |
559 |
159.60 |
XLON |
15:15:50 |
107 |
159.60 |
TRQX |
15:15:50 |
107 |
159.60 |
CHIX |
15:15:50 |
107 |
159.60 |
Aquis |
15:15:51 |
559 |
159.60 |
XLON |
15:15:51 |
107 |
159.60 |
Aquis |
15:15:51 |
107 |
159.60 |
CHIX |
15:15:51 |
107 |
159.60 |
BATE |
15:15:51 |
107 |
159.60 |
TRQX |
15:15:51 |
987 |
159.60 |
CHIX |
15:15:51 |
43 |
159.60 |
XLON |
15:15:51 |
611 |
159.60 |
XLON |
15:15:51 |
987 |
159.60 |
Aquis |
15:15:51 |
573 |
159.60 |
XLON |
15:15:51 |
414 |
159.60 |
XLON |
15:15:51 |
125 |
159.60 |
Aquis |
15:15:51 |
333 |
159.60 |
CHIX |
15:15:51 |
81 |
159.60 |
XLON |
15:15:51 |
43 |
159.60 |
XLON |
15:15:51 |
43 |
159.60 |
XLON |
15:15:51 |
987 |
159.50 |
Aquis |
15:15:51 |
333 |
159.50 |
CHIX |
15:16:10 |
717 |
159.60 |
CHIX |
15:16:10 |
588 |
159.60 |
CHIX |
15:16:10 |
107 |
159.60 |
Aquis |
15:16:10 |
255 |
159.60 |
XLON |
15:16:11 |
107 |
159.60 |
BATE |
15:16:11 |
534 |
159.60 |
XLON |
15:16:15 |
29 |
159.60 |
CHIX |
15:16:15 |
107 |
159.60 |
CHIX |
15:16:28 |
835 |
159.60 |
CHIX |
15:16:30 |
140 |
159.60 |
CHIX |
15:16:35 |
301 |
159.60 |
CHIX |
15:16:35 |
9 |
159.60 |
BATE |
15:16:35 |
66 |
159.60 |
BATE |
15:16:35 |
25 |
159.60 |
XLON |
15:16:35 |
107 |
159.60 |
CHIX |
15:16:35 |
32 |
159.60 |
BATE |
15:16:35 |
987 |
159.60 |
XLON |
15:16:35 |
43 |
159.60 |
XLON |
15:16:35 |
104 |
159.60 |
XLON |
15:16:35 |
840 |
159.60 |
XLON |
15:16:35 |
43 |
159.60 |
XLON |
15:16:35 |
944 |
159.60 |
XLON |
15:16:36 |
559 |
159.60 |
XLON |
15:17:24 |
1305 |
159.60 |
CHIX |
15:17:24 |
428 |
159.60 |
XLON |
15:17:25 |
107 |
159.60 |
Aquis |
15:17:25 |
107 |
159.60 |
TRQX |
15:17:25 |
131 |
159.60 |
CHIX |
15:17:25 |
107 |
159.60 |
BATE |
15:17:25 |
535 |
159.60 |
XLON |
15:17:25 |
252 |
159.60 |
XLON |
15:19:12 |
32 |
159.60 |
Aquis |
15:20:06 |
442 |
159.60 |
CHIX |
15:20:06 |
61 |
159.60 |
CHIX |
15:20:06 |
131 |
159.60 |
CHIX |
15:20:13 |
802 |
159.60 |
CHIX |
15:20:15 |
40 |
159.60 |
CHIX |
15:21:31 |
756 |
159.60 |
CHIX |
15:21:31 |
86 |
159.60 |
CHIX |
15:21:31 |
174 |
159.60 |
CHIX |
15:21:31 |
283 |
159.60 |
XLON |
15:21:31 |
75 |
159.60 |
Aquis |
15:21:31 |
463 |
159.60 |
CHIX |
15:21:31 |
535 |
159.60 |
XLON |
15:22:10 |
1305 |
159.60 |
CHIX |
15:22:10 |
285 |
159.60 |
XLON |
15:22:10 |
167 |
159.60 |
XLON |
15:22:10 |
107 |
159.60 |
Aquis |
15:22:10 |
107 |
159.60 |
TRQX |
15:22:10 |
107 |
159.60 |
BATE |
15:22:10 |
107 |
159.60 |
CHIX |
15:22:10 |
559 |
159.60 |
XLON |
15:22:10 |
987 |
159.60 |
XLON |
15:22:11 |
107 |
159.60 |
BATE |
15:24:10 |
1305 |
159.60 |
CHIX |
15:24:10 |
107 |
159.60 |
Aquis |
15:24:10 |
131 |
159.60 |
BATE |
15:24:10 |
107 |
159.60 |
CHIX |
15:24:10 |
107 |
159.60 |
TRQX |
15:24:10 |
428 |
159.60 |
XLON |
15:24:10 |
43 |
159.60 |
XLON |
15:24:10 |
21 |
159.60 |
XLON |
15:24:10 |
882 |
159.60 |
XLON |
15:24:10 |
41 |
159.60 |
XLON |
15:24:11 |
535 |
159.60 |
XLON |
15:24:11 |
107 |
159.60 |
BATE |
15:25:09 |
492 |
159.60 |
CHIX |
15:25:09 |
269 |
159.60 |
CHIX |
15:25:09 |
131 |
159.60 |
BATE |
15:25:09 |
68 |
159.60 |
XLON |
15:25:09 |
146 |
159.60 |
XLON |
15:25:09 |
544 |
159.60 |
CHIX |
15:25:09 |
63 |
159.60 |
BATE |
15:26:50 |
535 |
159.60 |
XLON |
15:26:53 |
356 |
159.60 |
CHIX |
15:26:55 |
345 |
159.60 |
XLON |
15:26:57 |
356 |
159.60 |
CHIX |
15:26:57 |
356 |
159.60 |
CHIX |
15:26:58 |
237 |
159.60 |
CHIX |
15:26:59 |
44 |
159.60 |
XLON |
15:26:59 |
1305 |
159.60 |
BATE |
15:26:59 |
400 |
159.60 |
XLON |
15:26:59 |
159 |
159.60 |
XLON |
15:27:02 |
107 |
159.60 |
CHIX |
15:27:02 |
107 |
159.60 |
BATE |
15:27:02 |
107 |
159.60 |
TRQX |
15:27:02 |
427 |
159.60 |
CHIX |
15:27:02 |
186 |
159.60 |
CHIX |
15:27:05 |
692 |
159.60 |
CHIX |
15:27:05 |
31 |
159.60 |
Aquis |
15:28:19 |
1305 |
159.60 |
CHIX |
15:30:18 |
1305 |
159.70 |
CHIX |
15:30:20 |
181 |
159.70 |
CHIX |
15:30:20 |
1124 |
159.70 |
CHIX |
15:30:26 |
57 |
159.60 |
CHIX |
15:30:26 |
1248 |
159.60 |
CHIX |
15:30:26 |
76 |
159.60 |
TRQX |
15:30:26 |
131 |
159.60 |
CHIX |
15:36:06 |
773 |
159.70 |
CHIX |
15:36:06 |
532 |
159.70 |
CHIX |
15:36:08 |
373 |
159.70 |
CHIX |
15:36:08 |
231 |
159.70 |
CHIX |
15:36:08 |
701 |
159.70 |
CHIX |
15:36:51 |
800 |
159.70 |
BATE |
15:36:51 |
400 |
159.70 |
BATE |
15:36:52 |
105 |
159.70 |
BATE |
15:37:18 |
400 |
159.70 |
BATE |
15:50:02 |
1305 |
160.00 |
CHIX |
15:53:46 |
867 |
160.10 |
CHIX |
15:53:46 |
438 |
160.10 |
CHIX |
15:55:16 |
1305 |
160.20 |
CHIX |
16:00:13 |
991 |
160.30 |
CHIX |
16:00:14 |
314 |
160.30 |
CHIX |
16:01:08 |
1305 |
160.30 |
BATE |
16:04:48 |
107 |
160.20 |
Aquis |
16:04:48 |
107 |
160.20 |
BATE |
16:04:48 |
57 |
160.20 |
CHIX |
16:04:48 |
87 |
160.20 |
CHIX |
16:04:48 |
107 |
160.20 |
TRQX |
16:04:48 |
207 |
160.20 |
XLON |
16:04:48 |
328 |
160.20 |
XLON |
16:04:48 |
105 |
160.20 |
BATE |
16:04:48 |
1200 |
160.20 |
BATE |
16:10:29 |
174 |
160.80 |
CHIX |
16:10:29 |
690 |
160.80 |
CHIX |
16:10:29 |
441 |
160.80 |
CHIX |
16:10:30 |
1305 |
160.80 |
CHIX |
16:10:32 |
1305 |
160.80 |
BATE |
16:14:16 |
6 |
160.80 |
CHIX |
16:14:16 |
800 |
160.80 |
CHIX |
16:14:16 |
499 |
160.80 |
CHIX |
16:14:50 |
1305 |
160.90 |
CHIX |
16:14:52 |
1305 |
160.90 |
CHIX |
16:15:53 |
1305 |
161.00 |
CHIX |
16:16:11 |
1305 |
160.80 |
CHIX |
16:16:17 |
561 |
160.80 |
BATE |
16:16:49 |
744 |
160.80 |
BATE |
16:16:56 |
1305 |
160.70 |
CHIX |
16:19:24 |
1305 |
160.80 |
BATE |
16:20:30 |
1305 |
160.30 |
CHIX |
16:20:30 |
144 |
160.20 |
CHIX |
16:20:30 |
214 |
160.20 |
BATE |
16:20:30 |
642 |
160.20 |
XLON |
16:20:30 |
107 |
160.20 |
TRQX |
16:20:30 |
107 |
160.20 |
BATE |
16:20:30 |
100 |
160.20 |
CHIX |
16:20:30 |
679 |
160.20 |
XLON |
16:20:31 |
7 |
160.20 |
CHIX |
16:20:31 |
107 |
160.20 |
CHIX |
16:20:31 |
107 |
160.20 |
BATE |
16:20:31 |
107 |
160.20 |
TRQX |
16:20:31 |
679 |
160.20 |
XLON |
16:20:31 |
572 |
160.20 |
XLON |
16:20:32 |
375 |
160.20 |
CHIX |
16:20:32 |
530 |
160.20 |
CHIX |
16:20:32 |
400 |
160.20 |
CHIX |
16:20:32 |
107 |
160.20 |
Aquis |
16:20:32 |
107 |
160.20 |
BATE |
16:20:32 |
107 |
160.20 |
TRQX |
16:20:32 |
107 |
160.20 |
CHIX |
16:20:32 |
679 |
160.20 |
XLON |
16:20:36 |
602 |
160.20 |
CHIX |
16:23:00 |
321 |
160.20 |
XLON |
16:23:00 |
703 |
160.20 |
CHIX |
16:23:01 |
642 |
160.20 |
XLON |
16:23:03 |
1305 |
160.20 |
BATE |
16:23:23 |
358 |
160.20 |
XLON |
16:35:05 |
2000 |
158.20 |
XLON |
16:35:05 |
2000 |
158.20 |
XLON |
16:35:05 |
1528 |
158.20 |
XLON |
16:35:05 |
472 |
158.20 |
XLON |
16:35:05 |
2000 |
158.20 |
XLON |
16:35:05 |
253 |
158.20 |
XLON |
16:35:05 |
1747 |
158.20 |
XLON |
16:35:06 |
2000 |
158.20 |
XLON |
16:35:06 |
2000 |
158.20 |
XLON |
16:35:06 |
2000 |
158.20 |
XLON |
16:35:06 |
2000 |
158.20 |
XLON |
16:35:06 |
2000 |
158.20 |
XLON |
16:35:06 |
538 |
158.20 |
XLON |
16:35:06 |
1462 |
158.20 |
XLON |
16:35:06 |
1836 |
158.20 |
XLON |
16:35:06 |
164 |
158.20 |
XLON |
16:35:06 |
2000 |
158.20 |
XLON |
16:35:06 |
1710 |
158.20 |
XLON |
