PR Newswire
LONDON, United Kingdom, July 03
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 |
02 July 2024 |
| Number of ordinary shares purchased |
337,466 |
| Weighted average price paid (p) |
161.20 |
| Highest price paid (p) |
162.40 |
| Lowest price paid (p) |
160.20 |
Following the above purchase, FirstGroup holds 129,977,438 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 620,717,577. 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 02 July 2024 is 620,717,577. 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 Panmure Liberum: |
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 |
161.27 |
170,903 |
| BATE |
161.23 |
13,904 |
| CHIX |
161.20 |
116,382 |
| TRQX |
161.07 |
4,181 |
| Aquis |
161.27 |
32,096 |
Individual transactions:
| Transaction Time |
Volume |
Price (GBp) |
Platform |
| 08:20:10 |
47 |
162.00 |
CHIX |
| 08:24:12 |
985 |
162.00 |
CHIX |
| 08:28:35 |
754 |
162.00 |
CHIX |
| 08:29:17 |
1786 |
161.80 |
CHIX |
| 08:30:00 |
1050 |
161.40 |
CHIX |
| 08:44:31 |
346 |
161.70 |
TRQX |
| 08:44:31 |
654 |
161.70 |
XLON |
| 08:44:31 |
497 |
161.50 |
XLON |
| 08:44:31 |
503 |
161.60 |
XLON |
| 08:44:31 |
490 |
161.70 |
XLON |
| 08:44:31 |
497 |
161.70 |
XLON |
| 08:44:32 |
308 |
161.70 |
XLON |
| 08:44:32 |
173 |
161.70 |
TRQX |
| 08:44:32 |
173 |
161.70 |
CHIX |
| 08:44:32 |
173 |
161.70 |
BATE |
| 08:44:32 |
173 |
161.70 |
Aquis |
| 08:44:32 |
1000 |
161.70 |
XLON |
| 08:44:32 |
654 |
161.70 |
XLON |
| 08:44:32 |
346 |
161.70 |
Aquis |
| 08:44:32 |
13 |
161.70 |
XLON |
| 08:44:32 |
481 |
161.70 |
Aquis |
| 08:44:32 |
519 |
161.70 |
XLON |
| 08:44:32 |
308 |
161.70 |
Aquis |
| 08:44:32 |
173 |
161.70 |
CHIX |
| 08:44:32 |
519 |
161.70 |
XLON |
| 08:44:34 |
125 |
161.70 |
XLON |
| 08:44:50 |
1000 |
161.70 |
XLON |
| 08:44:50 |
317 |
161.70 |
XLON |
| 08:44:50 |
202 |
161.70 |
XLON |
| 08:44:50 |
481 |
161.70 |
Aquis |
| 08:44:50 |
98 |
161.70 |
XLON |
| 08:44:50 |
902 |
161.70 |
BATE |
| 08:44:50 |
230 |
161.70 |
XLON |
| 08:44:50 |
175 |
161.70 |
XLON |
| 08:44:50 |
595 |
161.70 |
XLON |
| 08:44:50 |
497 |
161.60 |
XLON |
| 08:44:50 |
503 |
161.70 |
BATE |
| 08:44:50 |
1000 |
161.70 |
XLON |
| 08:44:50 |
1000 |
161.70 |
XLON |
| 08:44:50 |
519 |
161.70 |
XLON |
| 08:44:50 |
173 |
161.70 |
CHIX |
| 08:44:50 |
308 |
161.70 |
BATE |
| 08:44:50 |
529 |
161.70 |
XLON |
| 08:44:50 |
346 |
161.70 |
Aquis |
| 08:44:51 |
1000 |
161.70 |
Aquis |
| 08:44:51 |
1000 |
161.70 |
XLON |
| 08:44:51 |
1000 |
161.70 |
XLON |
| 08:44:51 |
1000 |
161.70 |
XLON |
| 08:44:51 |
519 |
161.70 |
XLON |
| 08:44:51 |
173 |
161.70 |
CHIX |
| 08:44:51 |
212 |
161.70 |
BATE |
| 08:44:51 |
96 |
161.70 |
Aquis |
| 08:44:51 |
497 |
161.70 |
XLON |
| 08:44:51 |
194 |
161.70 |
XLON |
| 08:44:51 |
309 |
161.70 |
Aquis |
| 08:44:51 |
1000 |
161.70 |
Aquis |
| 08:44:51 |
4 |
161.70 |
XLON |
| 08:44:51 |
199 |
161.70 |
XLON |
| 08:44:51 |
797 |
161.70 |
XLON |
| 08:44:51 |
1000 |
161.70 |
XLON |
| 08:44:52 |
1000 |
161.70 |
XLON |
| 08:44:52 |
799 |
161.70 |
XLON |
| 08:44:52 |
201 |
161.70 |
XLON |
| 08:44:52 |
114 |
161.70 |
XLON |
| 08:44:52 |
886 |
161.70 |
Aquis |
| 08:44:52 |
690 |
161.70 |
XLON |
| 08:44:52 |
310 |
161.70 |
XLON |
| 08:44:52 |
1000 |
161.70 |
Aquis |
| 08:44:52 |
1000 |
161.70 |
XLON |
| 08:44:52 |
1000 |
161.70 |
XLON |
| 08:44:52 |
804 |
161.70 |
XLON |
| 08:44:52 |
196 |
161.70 |
XLON |
| 08:44:52 |
519 |
161.70 |
XLON |
| 08:44:52 |
173 |
161.70 |
CHIX |
| 08:44:52 |
287 |
161.70 |
BATE |
| 08:44:52 |
21 |
161.70 |
Aquis |
| 08:44:52 |
21 |
161.70 |
XLON |
| 08:44:52 |
114 |
161.70 |
XLON |
| 08:44:52 |
865 |
161.70 |
BATE |
| 08:44:53 |
1000 |
161.70 |
XLON |
| 08:44:53 |
830 |
161.70 |
XLON |
| 08:44:53 |
170 |
161.70 |
XLON |
| 08:44:53 |
114 |
161.70 |
XLON |
| 08:44:53 |
886 |
161.70 |
Aquis |
| 08:44:53 |
8 |
161.70 |
XLON |
| 08:44:53 |
497 |
161.70 |
XLON |
| 08:44:53 |
495 |
161.70 |
XLON |
| 08:44:53 |
1000 |
161.70 |
Aquis |
| 08:44:53 |
1000 |
161.70 |
XLON |
| 08:44:53 |
1000 |
161.70 |
XLON |
| 08:44:53 |
505 |
161.70 |
XLON |
| 08:44:53 |
187 |
161.70 |
XLON |
| 08:44:53 |
308 |
161.70 |
XLON |
| 08:44:53 |
685 |
161.70 |
XLON |
| 08:44:53 |
315 |
161.70 |
XLON |
| 08:44:53 |
1000 |
161.70 |
XLON |
| 08:44:54 |
1000 |
161.70 |
XLON |
| 08:44:54 |
1000 |
161.70 |
XLON |
| 08:44:54 |
1000 |
161.70 |
XLON |
| 08:44:54 |
1000 |
161.70 |
XLON |
| 08:44:54 |
519 |
161.70 |
XLON |
| 08:44:54 |
173 |
161.70 |
CHIX |
| 08:44:54 |
308 |
161.70 |
BATE |
| 08:44:54 |
519 |
161.70 |
XLON |
| 08:44:54 |
173 |
161.70 |
CHIX |
| 08:44:54 |
198 |
161.70 |
BATE |
| 08:44:54 |
110 |
161.70 |
BATE |
| 08:44:54 |
72 |
161.70 |
CHIX |
| 08:44:54 |
346 |
161.70 |
CHIX |
| 08:44:54 |
236 |
161.70 |
BATE |
| 08:44:54 |
346 |
161.70 |
TRQX |
| 08:44:54 |
152 |
161.70 |
XLON |
| 08:44:54 |
848 |
161.70 |
Aquis |
| 08:44:54 |
716 |
161.70 |
XLON |
| 08:44:54 |
284 |
161.70 |
XLON |
| 08:44:54 |
1000 |
161.70 |
XLON |
| 08:44:55 |
1000 |
161.70 |
XLON |
| 08:44:55 |
1000 |
161.70 |
XLON |
| 08:44:55 |
327 |
161.70 |
XLON |
| 08:44:55 |
199 |
161.70 |
XLON |
| 08:44:55 |
474 |
161.70 |
XLON |
| 08:44:55 |
519 |
161.70 |
XLON |
| 08:44:55 |
481 |
161.70 |
XLON |
| 08:44:55 |
1000 |
161.70 |
XLON |
| 08:44:55 |
1000 |
161.70 |
XLON |
| 08:44:55 |
1000 |
161.70 |
XLON |
| 08:44:55 |
1000 |
161.70 |
XLON |
| 08:44:55 |
519 |
161.70 |
XLON |
| 08:44:55 |
121 |
161.70 |
BATE |
| 08:44:55 |
173 |
161.70 |
CHIX |
| 08:44:55 |
187 |
161.70 |
BATE |
| 08:44:55 |
22 |
161.70 |
XLON |
| 08:44:55 |
497 |
161.70 |
XLON |
| 08:44:55 |
481 |
161.70 |
XLON |
| 08:44:56 |
173 |
161.70 |
BATE |
| 08:44:56 |
173 |
161.70 |
TRQX |
| 08:44:56 |
173 |
161.70 |
Aquis |
| 08:44:56 |
308 |
161.70 |
XLON |
| 08:44:56 |
173 |
161.70 |
CHIX |
| 08:44:56 |
173 |
161.70 |
XLON |
| 08:44:56 |
173 |
161.70 |
CHIX |
| 08:44:56 |
308 |
161.70 |
BATE |
| 08:44:56 |
173 |
161.70 |
TRQX |
| 08:44:56 |
173 |
161.70 |
Aquis |
| 08:44:56 |
308 |
161.70 |
XLON |
| 08:44:56 |
173 |
161.70 |
CHIX |
| 08:44:56 |
173 |
161.70 |
BATE |
| 08:44:56 |
173 |
161.70 |
TRQX |
| 08:44:56 |
173 |
161.70 |
Aquis |
| 08:44:56 |
308 |
161.70 |
XLON |
| 08:44:56 |
173 |
161.70 |
CHIX |
| 08:44:56 |
173 |
161.70 |
BATE |
| 08:44:56 |
173 |
161.70 |
TRQX |
| 08:44:56 |
173 |
161.70 |
Aquis |
| 08:44:56 |
308 |
161.70 |
XLON |
| 08:44:56 |
173 |
161.70 |
CHIX |
| 08:44:56 |
173 |
161.70 |
BATE |
| 08:44:56 |
173 |
161.70 |
TRQX |
| 08:44:56 |
173 |
161.70 |
Aquis |
| 08:44:56 |
519 |
161.70 |
XLON |
| 08:44:56 |
173 |
161.70 |
CHIX |
| 08:44:56 |
308 |
161.70 |
BATE |
| 08:44:56 |
327 |
161.70 |
XLON |
| 08:44:56 |
673 |
161.70 |
XLON |
| 08:44:56 |
1000 |
161.70 |
XLON |
| 08:44:56 |
1000 |
161.70 |
XLON |
| 08:44:57 |
1000 |
161.70 |
XLON |
| 08:44:57 |
1000 |
161.70 |
XLON |
| 08:44:57 |
1000 |
161.70 |
XLON |
| 08:44:57 |
287 |
161.70 |
XLON |
| 08:44:57 |
713 |
161.70 |
Aquis |
| 08:44:57 |
368 |
161.70 |
XLON |
| 08:44:57 |
166 |
161.70 |
XLON |
| 08:44:57 |
466 |
161.70 |
XLON |
| 08:44:57 |
1000 |
161.70 |
Aquis |
| 08:44:57 |
1000 |
161.70 |
XLON |
| 08:44:57 |
1000 |
161.70 |
XLON |
| 08:44:57 |
302 |
161.70 |
XLON |
| 08:44:57 |
698 |
161.60 |
CHIX |
| 08:44:57 |
1000 |
161.60 |
Aquis |
| 08:44:58 |
295 |
161.70 |
BATE |
| 08:44:58 |
173 |
161.70 |
Aquis |
| 08:44:58 |
519 |
161.70 |
XLON |
| 08:44:58 |
13 |
161.70 |
BATE |
| 08:44:58 |
519 |
161.70 |
XLON |
| 08:44:58 |
173 |
161.70 |
CHIX |
| 08:44:58 |
308 |
161.70 |
BATE |
| 08:44:58 |
519 |
161.70 |
XLON |
| 08:44:58 |
308 |
161.70 |
BATE |
| 08:44:58 |
173 |
161.70 |
Aquis |
| 08:44:58 |
346 |
161.70 |
XLON |
| 08:44:58 |
173 |
161.70 |
CHIX |
| 08:44:58 |
308 |
161.70 |
BATE |
| 08:44:58 |
173 |
161.70 |
TRQX |
| 08:44:58 |
308 |
161.70 |
XLON |
| 08:44:58 |
55 |
161.70 |
CHIX |
| 08:44:58 |
118 |
161.70 |
CHIX |
| 08:44:58 |
173 |
161.70 |
BATE |
| 08:44:58 |
173 |
161.70 |
TRQX |
| 08:44:58 |
67 |
161.70 |
Aquis |
| 08:44:58 |
106 |
161.70 |
Aquis |
| 08:44:58 |
519 |
161.70 |
XLON |
| 08:44:58 |
173 |
161.70 |
CHIX |
| 08:44:58 |
308 |
161.70 |
BATE |
| 08:44:58 |
278 |
161.70 |
XLON |
| 08:44:58 |
114 |
161.70 |
XLON |
| 08:44:58 |
241 |
161.70 |
CHIX |
| 08:44:58 |
367 |
161.70 |
BATE |
| 08:44:58 |
481 |
161.70 |
CHIX |
| 08:44:58 |
519 |
161.70 |
CHIX |
| 08:44:58 |
308 |
161.70 |
BATE |
| 08:44:58 |
692 |
161.70 |
Aquis |
| 08:44:59 |
1000 |
161.70 |
XLON |
| 08:44:59 |
346 |
161.70 |
XLON |
| 08:44:59 |
122 |
161.70 |
BATE |
| 08:44:59 |
532 |
161.70 |
Aquis |
| 08:44:59 |
941 |
161.70 |
XLON |
| 08:44:59 |
59 |
161.70 |
Aquis |
| 08:44:59 |
1000 |
161.70 |
Aquis |
| 08:44:59 |
1000 |
161.70 |
XLON |
| 08:44:59 |
1000 |
161.70 |
XLON |
| 08:45:56 |
1786 |
161.30 |
CHIX |
| 08:48:24 |
361 |
161.10 |
CHIX |
| 08:48:24 |
1425 |
161.10 |
CHIX |
| 08:49:34 |
799 |
160.90 |
CHIX |
| 08:49:34 |
987 |
160.90 |
CHIX |
| 08:50:31 |
181 |
161.20 |
XLON |
| 08:50:31 |
46 |
161.20 |
TRQX |
| 08:51:59 |
480 |
161.20 |
CHIX |
| 08:51:59 |
1306 |
161.20 |
CHIX |
| 08:51:59 |
692 |
161.20 |
XLON |
| 08:51:59 |
173 |
161.20 |
CHIX |
| 08:51:59 |
329 |
161.20 |
BATE |
| 08:51:59 |
173 |
161.20 |
Aquis |
| 08:51:59 |
633 |
161.20 |
Aquis |
| 08:51:59 |
154 |
161.20 |
XLON |
| 08:51:59 |
346 |
161.20 |
TRQX |
| 08:51:59 |
190 |
161.20 |
XLON |
| 08:51:59 |
867 |
161.20 |
XLON |
| 08:51:59 |
443 |
161.20 |
CHIX |
| 08:51:59 |
1081 |
161.20 |
XLON |
| 08:51:59 |
692 |
161.20 |
CHIX |
| 08:52:00 |
1998 |
161.20 |
XLON |
| 08:52:00 |
4 |
161.20 |
XLON |
| 08:52:00 |
1996 |
161.20 |
XLON |
| 08:52:00 |
2 |
161.20 |
XLON |
| 08:52:00 |
1998 |
161.20 |
XLON |
| 08:52:00 |
4 |
161.20 |
XLON |
| 08:52:00 |
1996 |
161.20 |
XLON |
| 08:52:00 |
2 |
161.20 |
XLON |
| 08:52:00 |
1211 |
161.20 |
XLON |
| 08:52:00 |
441 |
161.20 |
CHIX |
| 08:52:00 |
346 |
161.20 |
Aquis |
| 08:52:00 |
1369 |
161.20 |
XLON |
| 08:52:00 |
346 |
161.20 |
XLON |
| 08:52:00 |
285 |
161.20 |
CHIX |
| 08:52:01 |
1743 |
161.20 |
XLON |
| 08:52:01 |
2 |
161.20 |
XLON |
| 09:13:12 |
1786 |
161.20 |
CHIX |
| 09:20:15 |
586 |
161.10 |
CHIX |
| 09:20:15 |
600 |
161.10 |
CHIX |
| 09:20:15 |
600 |
161.10 |
CHIX |
| 10:34:18 |
173 |
161.00 |
XLON |
| 10:34:18 |
327 |
161.00 |
Aquis |
| 10:34:19 |
346 |
161.00 |
XLON |
| 10:34:19 |
154 |
161.00 |
Aquis |
| 10:34:19 |
346 |
161.00 |
XLON |
| 10:34:19 |
154 |
161.00 |
Aquis |
| 10:34:49 |
62 |
161.00 |
XLON |
| 10:34:49 |
154 |
161.00 |
Aquis |
| 10:35:10 |
173 |
161.00 |
XLON |
| 10:35:10 |
327 |
161.00 |
Aquis |
| 10:35:10 |
327 |
161.00 |
XLON |
| 10:35:10 |
173 |
161.00 |
Aquis |
| 10:35:10 |
284 |
161.00 |
XLON |
| 10:38:06 |
500 |
161.00 |
Aquis |
| 10:38:06 |
500 |
161.00 |
XLON |
| 10:38:09 |
173 |
161.00 |
XLON |
| 10:38:09 |
273 |
161.00 |
Aquis |
| 10:39:09 |
346 |
161.00 |
XLON |
| 10:39:09 |
154 |
161.00 |
Aquis |
| 10:39:09 |
346 |
161.00 |
XLON |
| 10:39:09 |
154 |
161.00 |
Aquis |
| 10:39:09 |
346 |
161.00 |
XLON |
| 10:39:09 |
154 |
161.00 |
Aquis |
| 10:39:09 |
346 |
161.00 |
XLON |
| 10:39:09 |
154 |
161.00 |
Aquis |
| 10:39:09 |
346 |
161.00 |
XLON |
| 10:39:09 |
154 |
161.00 |
Aquis |
| 10:39:09 |
346 |
161.00 |
XLON |
| 10:39:09 |
154 |
161.00 |
Aquis |
| 10:39:09 |
54 |
161.00 |
XLON |
| 10:39:10 |
154 |
161.00 |
Aquis |
| 10:39:10 |
346 |
161.00 |
XLON |
| 10:39:10 |
346 |
161.00 |
XLON |
| 10:39:10 |
154 |
161.00 |
Aquis |
| 10:39:10 |
172 |
161.00 |
XLON |
| 10:39:10 |
174 |
161.00 |
XLON |
| 10:39:10 |
154 |
161.00 |
Aquis |
| 10:39:11 |
227 |
161.00 |
XLON |
| 10:40:09 |
327 |
161.00 |
XLON |
| 10:40:09 |
173 |
161.00 |
Aquis |
| 10:40:09 |
154 |
161.00 |
Aquis |
| 10:40:09 |
119 |
161.00 |
XLON |
| 10:40:10 |
327 |
161.00 |
XLON |
| 10:40:10 |
327 |
161.00 |
XLON |
| 10:40:10 |
173 |
161.00 |
Aquis |
| 10:40:10 |
327 |
161.00 |
XLON |
| 10:40:10 |
173 |
161.00 |
Aquis |
| 10:40:10 |
327 |
161.00 |
XLON |
| 10:40:10 |
173 |
161.00 |
Aquis |
| 10:40:10 |
327 |
161.00 |
XLON |
| 10:40:10 |
173 |
161.00 |
Aquis |
| 10:40:13 |
173 |
161.00 |
XLON |
| 10:40:27 |
327 |
161.00 |
XLON |
| 10:40:27 |
173 |
161.00 |
Aquis |
| 10:40:28 |
500 |
161.00 |
XLON |
| 10:40:41 |
500 |
161.00 |
XLON |
| 10:40:41 |
500 |
161.00 |
XLON |
| 10:40:41 |
500 |
161.00 |
XLON |
| 10:40:42 |
500 |
161.00 |
XLON |
| 10:40:42 |
500 |
161.00 |
XLON |
| 10:40:43 |
217 |
161.00 |
XLON |
| 10:40:43 |
500 |
161.00 |
XLON |
| 10:40:46 |
283 |
161.00 |
XLON |
| 10:41:01 |
500 |
161.00 |
XLON |
| 10:41:01 |
500 |
161.00 |
XLON |
| 10:41:01 |
500 |
161.00 |
XLON |
| 10:41:01 |
500 |
161.00 |
XLON |
| 10:41:01 |
500 |
161.00 |
XLON |
| 10:41:01 |
73 |
161.00 |
XLON |
| 10:41:01 |
427 |
161.00 |
XLON |
| 10:41:09 |
500 |
161.00 |
XLON |
| 10:41:09 |
137 |
161.00 |
XLON |
| 10:41:09 |
363 |
161.00 |
XLON |
| 10:41:16 |
500 |
161.00 |
XLON |
| 10:41:16 |
500 |
161.00 |
XLON |
| 10:41:16 |
228 |
161.00 |
XLON |
| 10:41:16 |
272 |
161.00 |
XLON |
| 10:41:16 |
500 |
161.00 |
XLON |
| 10:41:16 |
500 |
161.00 |
XLON |
| 10:41:30 |
500 |
161.00 |
XLON |
| 10:41:32 |
291 |
161.00 |
XLON |
| 10:41:55 |
500 |
161.00 |
XLON |
| 10:41:55 |
204 |
161.00 |
XLON |
| 10:41:55 |
296 |
161.00 |
XLON |
| 10:41:55 |
209 |
161.00 |
XLON |
| 10:42:03 |
500 |
161.00 |
XLON |
| 10:42:16 |
500 |
161.00 |
XLON |
| 10:42:17 |
346 |
161.00 |
XLON |
| 10:42:22 |
154 |
161.00 |
XLON |
| 10:42:24 |
346 |
161.00 |
XLON |
| 10:42:24 |
154 |
161.00 |
Aquis |
| 10:44:14 |
346 |
161.00 |
XLON |
| 10:44:14 |
154 |
161.00 |
Aquis |
| 10:44:16 |
346 |
161.00 |
XLON |
| 10:44:16 |
154 |
161.00 |
Aquis |
| 10:44:45 |
346 |
161.00 |
XLON |
| 10:44:45 |
154 |
161.00 |
Aquis |
| 10:47:20 |
154 |
161.00 |
Aquis |
| 10:49:07 |
235 |
161.00 |
XLON |
| 10:49:07 |
111 |
161.00 |
XLON |
| 10:50:14 |
173 |
161.00 |
XLON |
| 10:50:14 |
327 |
161.00 |
Aquis |
| 10:51:05 |
346 |
161.00 |
XLON |
| 10:51:05 |
154 |
161.00 |
Aquis |
| 10:51:48 |
500 |
161.00 |
XLON |
| 10:51:48 |
1 |
161.00 |
XLON |
| 10:51:48 |
499 |
161.00 |
XLON |
| 10:51:48 |
346 |
161.00 |
XLON |
| 10:51:48 |
154 |
161.00 |
BATE |
| 10:52:07 |
500 |
161.00 |
XLON |
| 10:53:07 |
346 |
161.00 |
XLON |
| 10:53:07 |
154 |
161.00 |
Aquis |
| 10:57:03 |
206 |
161.00 |
XLON |
| 10:57:03 |
28 |
161.00 |
XLON |
| 10:57:03 |
154 |
161.00 |
Aquis |
| 10:57:07 |
112 |
161.00 |
XLON |
| 10:57:28 |
346 |
161.00 |
XLON |
| 10:57:28 |
154 |
161.00 |
Aquis |
| 10:58:07 |
346 |
161.00 |
XLON |
| 10:58:07 |
154 |
161.00 |
Aquis |
| 11:00:25 |
346 |
161.00 |
XLON |
| 11:00:25 |
154 |
161.00 |
Aquis |
| 11:00:26 |
346 |
161.00 |
XLON |
| 11:00:26 |
154 |
161.00 |
Aquis |
| 11:03:53 |
346 |
161.00 |
XLON |
| 11:03:53 |
154 |
161.00 |
Aquis |
| 11:45:53 |
95 |
161.20 |
Aquis |
| 11:45:53 |
346 |
161.20 |
XLON |
| 11:45:53 |
59 |
161.20 |
Aquis |
| 11:46:10 |
500 |
161.20 |
XLON |
| 11:47:25 |
500 |
161.20 |
XLON |
| 11:48:35 |
346 |
161.20 |
XLON |
| 11:48:35 |
154 |
161.20 |
Aquis |
| 11:50:52 |
154 |
161.30 |
Aquis |
| 11:50:52 |
346 |
161.30 |
XLON |
| 11:50:52 |
154 |
161.30 |
Aquis |
| 11:50:52 |
346 |
161.30 |
XLON |
| 11:50:52 |
154 |
161.30 |
Aquis |
| 11:50:54 |
346 |
161.30 |
XLON |
| 11:50:54 |
154 |
161.30 |
Aquis |
| 11:50:54 |
327 |
161.30 |
XLON |
| 11:50:54 |
173 |
161.30 |
BATE |
| 11:50:54 |
346 |
161.30 |
XLON |
| 11:50:55 |
346 |
161.30 |
XLON |
| 11:50:55 |
154 |
161.30 |
Aquis |
| 11:52:06 |
346 |
161.30 |
XLON |
| 11:52:06 |
154 |
161.30 |
Aquis |
| 11:52:07 |
500 |
161.20 |
XLON |
| 11:52:07 |
423 |
161.20 |
Aquis |
| 11:52:07 |
77 |
161.20 |
Aquis |
| 11:52:07 |
346 |
161.30 |
XLON |
| 11:52:07 |
154 |
161.30 |
Aquis |
| 11:52:08 |
6 |
161.30 |
XLON |
| 11:52:08 |
494 |
161.20 |
XLON |
| 11:52:08 |
426 |
161.30 |
CHIX |
| 11:52:08 |
15 |
161.30 |
CHIX |
| 11:52:08 |
7 |
161.30 |
CHIX |
| 11:52:08 |
7 |
161.30 |
CHIX |
| 11:52:08 |
8 |
161.30 |
CHIX |
| 11:52:08 |
7 |
161.30 |
CHIX |
| 11:52:08 |
15 |
161.30 |
CHIX |
| 11:52:08 |
7 |
161.30 |
CHIX |
| 11:52:08 |
8 |
161.30 |
CHIX |
| 11:52:08 |
314 |
161.30 |
XLON |
| 11:52:08 |
186 |
161.30 |
XLON |
| 11:52:08 |
491 |
161.30 |
XLON |
| 11:52:08 |
8 |
161.30 |
CHIX |
| 11:52:08 |
1 |
161.30 |
CHIX |
| 11:52:08 |
13 |
161.30 |
CHIX |
| 11:52:08 |
487 |
161.30 |
CHIX |
| 11:52:08 |
378 |
161.30 |
XLON |
| 11:52:08 |
122 |
161.30 |
XLON |
| 11:52:08 |
500 |
161.30 |
XLON |
| 11:52:08 |
315 |
161.30 |
XLON |
| 11:52:08 |
185 |
161.30 |
XLON |
| 11:52:08 |
124 |
161.20 |
XLON |
| 11:52:08 |
153 |
161.30 |
BATE |
| 11:52:08 |
223 |
161.30 |
BATE |
| 11:52:08 |
161 |
161.20 |
XLON |
| 11:52:08 |
286 |
161.20 |
XLON |
| 11:52:08 |
53 |
161.20 |
XLON |
| 11:52:09 |
500 |
161.30 |
XLON |
| 11:52:09 |
500 |
161.30 |
XLON |
| 11:52:09 |
500 |
161.30 |
XLON |
| 11:52:09 |
500 |
161.30 |
XLON |
| 11:52:09 |
500 |
161.30 |
XLON |
| 11:52:09 |
500 |
161.30 |
XLON |
| 11:52:09 |
6 |
161.20 |
XLON |
| 11:52:09 |
494 |
161.20 |
XLON |
| 11:52:09 |
500 |
161.20 |
XLON |
| 11:52:09 |
500 |
161.20 |
XLON |
| 11:52:09 |
500 |
161.20 |
XLON |
| 11:52:10 |
500 |
161.30 |
XLON |
| 11:52:10 |
500 |
161.30 |
XLON |
| 11:52:10 |
500 |
161.30 |
XLON |
| 11:52:10 |
500 |
161.30 |
XLON |
| 11:52:10 |
500 |
161.30 |
XLON |
| 11:52:10 |
500 |
161.30 |
XLON |
| 11:52:10 |
500 |
161.30 |
XLON |
| 11:52:10 |
500 |
161.30 |
XLON |
| 11:52:10 |
500 |
161.30 |
XLON |
| 11:52:10 |
500 |
161.30 |
XLON |
| 11:52:10 |
500 |
161.30 |
XLON |
| 11:52:11 |
500 |
161.30 |
XLON |
| 11:52:11 |
500 |
161.20 |
XLON |
| 11:52:11 |
500 |
161.20 |
XLON |
| 11:52:11 |
500 |
161.30 |
XLON |
| 11:52:11 |
500 |
161.30 |
XLON |
| 11:52:11 |
500 |
161.30 |
XLON |
| 11:52:11 |
500 |
161.30 |
XLON |
| 11:52:11 |
6 |
161.20 |
XLON |
| 11:52:11 |
494 |
161.20 |
XLON |
| 11:52:11 |
500 |
161.30 |
XLON |
| 11:52:11 |
500 |
161.30 |
XLON |
| 11:52:12 |
500 |
161.30 |
XLON |
| 11:52:12 |
500 |
161.30 |
CHIX |
| 11:52:12 |
500 |
161.30 |
XLON |
| 11:52:12 |
500 |
161.30 |
XLON |
| 11:52:12 |
500 |
161.30 |
XLON |
| 11:52:12 |
500 |
161.30 |
XLON |
| 11:52:12 |
500 |
161.30 |
XLON |
| 11:52:12 |
361 |
161.30 |
XLON |
| 11:52:12 |
139 |
161.20 |
CHIX |
| 11:52:12 |
433 |
161.20 |
XLON |
| 11:52:12 |
20 |
161.20 |
XLON |
| 11:52:12 |
47 |
161.20 |
XLON |
| 11:52:12 |
494 |
161.20 |
XLON |
| 11:52:12 |
6 |
161.20 |
CHIX |
| 11:52:12 |
6 |
161.20 |
XLON |
| 11:52:12 |
494 |
161.20 |
XLON |
| 11:52:13 |
346 |
161.30 |
XLON |
| 11:52:13 |
154 |
161.30 |
Aquis |
| 11:52:13 |
346 |
161.30 |
XLON |
| 11:52:13 |
154 |
161.30 |
Aquis |
| 11:52:13 |
346 |
161.30 |
XLON |
| 11:52:13 |
154 |
161.30 |
Aquis |
| 11:52:13 |
500 |
161.30 |
XLON |
| 11:52:13 |
500 |
161.30 |
XLON |
| 11:52:13 |
493 |
161.30 |
XLON |
| 11:52:13 |
7 |
161.30 |
BATE |
| 11:52:13 |
495 |
161.30 |
XLON |
| 11:52:13 |
5 |
161.30 |
XLON |
| 11:52:13 |
42 |
161.30 |
XLON |
| 11:52:13 |
398 |
161.30 |
CHIX |
| 11:52:13 |
60 |
161.30 |
BATE |
| 11:52:13 |
500 |
161.30 |
CHIX |
| 11:52:13 |
500 |
161.30 |
XLON |
| 11:52:13 |
500 |
161.30 |
CHIX |
| 11:52:14 |
154 |
161.30 |
Aquis |
| 11:52:14 |
346 |
161.30 |
XLON |
| 11:52:14 |
346 |
161.30 |
XLON |
| 11:52:14 |
154 |
161.30 |
Aquis |
| 11:52:14 |
346 |
161.30 |
XLON |
| 11:52:14 |
154 |
161.30 |
Aquis |
| 11:52:14 |
346 |
161.30 |
XLON |
| 11:52:14 |
154 |
161.30 |
Aquis |
| 11:52:14 |
500 |
161.30 |
XLON |
| 11:52:14 |
346 |
161.30 |
XLON |
| 11:52:14 |
125 |
161.30 |
Aquis |
| 11:52:14 |
29 |
161.30 |
Aquis |
| 11:52:14 |
346 |
161.30 |
XLON |
| 11:52:14 |
154 |
161.30 |
Aquis |
| 11:52:15 |
346 |
161.30 |
XLON |
| 11:52:16 |
500 |
161.30 |
XLON |
| 11:52:16 |
346 |
161.30 |
XLON |
| 11:52:16 |
154 |
161.30 |
Aquis |
| 11:52:16 |
154 |
161.30 |
Aquis |
| 11:52:20 |
244 |
161.30 |
XLON |
| 11:52:20 |
500 |
161.30 |
XLON |
| 11:52:20 |
346 |
161.30 |
XLON |
| 11:52:20 |
154 |
161.30 |
Aquis |
| 11:53:35 |
1147 |
161.30 |
CHIX |
| 11:53:35 |
639 |
161.30 |
CHIX |
| 11:54:35 |
1786 |
161.20 |
CHIX |
| 12:00:05 |
244 |
161.20 |
CHIX |
| 12:00:05 |
238 |
161.20 |
CHIX |
| 12:15:45 |
371 |
161.90 |
CHIX |
| 12:41:02 |
1415 |
161.90 |
CHIX |
| 12:42:52 |
473 |
161.90 |
CHIX |
| 12:49:07 |
1313 |
161.90 |
CHIX |
| 12:50:49 |
298 |
161.80 |
CHIX |
| 12:50:54 |
423 |
161.80 |
CHIX |
| 12:50:54 |
1065 |
161.80 |
CHIX |
| 12:57:48 |
240 |
161.70 |
CHIX |
| 13:26:58 |
1669 |
162.40 |
CHIX |
| 13:26:58 |
117 |
162.40 |
CHIX |
| 13:26:59 |
1786 |
162.40 |
CHIX |
| 13:43:31 |
1565 |
162.20 |
CHIX |
| 13:43:31 |
221 |
162.20 |
CHIX |
| 13:45:25 |
44 |
162.10 |
CHIX |
| 13:45:25 |
124 |
162.10 |
CHIX |
| 13:51:20 |
1618 |
162.10 |
CHIX |
| 13:56:26 |
1786 |
162.00 |
CHIX |
| 13:56:54 |
694 |
161.90 |
CHIX |
| 13:56:54 |
1092 |
161.90 |
CHIX |
| 13:57:15 |
1786 |
161.80 |
CHIX |
| 13:59:00 |
1019 |
161.80 |
CHIX |
| 13:59:00 |
767 |
161.80 |
CHIX |
| 14:00:49 |
243 |
162.00 |
CHIX |
| 14:00:49 |
1543 |
162.00 |
CHIX |
| 14:01:05 |
1786 |
161.80 |
CHIX |
| 14:05:03 |
1720 |
161.70 |
CHIX |
| 14:05:03 |
66 |
161.70 |
CHIX |
| 14:37:50 |
1786 |
161.60 |
CHIX |
| 14:37:51 |
1786 |
161.40 |
CHIX |
| 14:37:56 |
1746 |
161.30 |
CHIX |
| 14:39:03 |
596 |
161.40 |
CHIX |
| 14:39:03 |
1190 |
161.40 |
CHIX |
| 14:39:24 |
1056 |
161.20 |
CHIX |
| 14:39:29 |
730 |
161.20 |
CHIX |
| 14:43:36 |
398 |
161.10 |
CHIX |
| 14:43:36 |
1200 |
161.10 |
CHIX |
| 14:43:36 |
188 |
161.10 |
CHIX |
| 14:45:12 |
1263 |
160.90 |
CHIX |
| 14:45:12 |
523 |
160.90 |
CHIX |
| 14:47:50 |
283 |
160.80 |
CHIX |
| 14:50:33 |
336 |
160.80 |
CHIX |
| 14:50:55 |
1167 |
160.80 |
CHIX |
| 14:59:46 |
1786 |
160.70 |
CHIX |
| 15:00:01 |
135 |
160.40 |
CHIX |
| 15:02:27 |
1292 |
161.60 |
CHIX |
| 15:02:27 |
86 |
161.60 |
CHIX |
| 15:03:40 |
1786 |
161.60 |
CHIX |
| 15:06:08 |
1003 |
161.60 |
CHIX |
| 15:06:08 |
783 |
161.60 |
CHIX |
| 15:07:00 |
1186 |
161.50 |
CHIX |
| 15:07:00 |
600 |
161.50 |
CHIX |
| 15:08:27 |
1786 |
161.40 |
CHIX |
| 15:08:29 |
488 |
161.20 |
CHIX |
| 15:08:29 |
1298 |
161.20 |
CHIX |
| 15:10:46 |
1786 |
161.10 |
CHIX |
| 15:12:51 |
1786 |
161.00 |
CHIX |
| 15:13:34 |
400 |
160.80 |
CHIX |
| 15:13:34 |
1386 |
160.80 |
CHIX |
| 15:13:55 |
301 |
160.70 |
CHIX |
| 15:14:56 |
603 |
160.70 |
CHIX |
| 15:14:59 |
1 |
160.70 |
CHIX |
| 15:16:57 |
881 |
160.70 |
CHIX |
| 15:21:56 |
890 |
160.60 |
BATE |
| 15:21:56 |
896 |
160.60 |
BATE |
| 15:23:36 |
269 |
160.40 |
CHIX |
| 15:23:36 |
77 |
160.40 |
CHIX |
| 15:23:36 |
1440 |
160.40 |
CHIX |
| 15:28:54 |
1621 |
160.30 |
CHIX |
| 15:28:54 |
165 |
160.30 |
CHIX |
| 15:32:20 |
1786 |
160.30 |
CHIX |
| 15:40:37 |
1216 |
160.20 |
CHIX |
| 15:40:37 |
10 |
160.20 |
CHIX |
| 15:40:37 |
560 |
160.20 |
CHIX |
| 15:40:37 |
346 |
160.20 |
BATE |
| 15:40:37 |
3114 |
160.20 |
XLON |
| 15:40:37 |
2832 |
160.20 |
XLON |
| 15:40:37 |
282 |
160.20 |
XLON |
| 15:40:37 |
346 |
160.20 |
BATE |
| 15:40:37 |
346 |
160.20 |
TRQX |
| 15:40:37 |
502 |
160.20 |
CHIX |
| 15:40:37 |
692 |
160.20 |
Aquis |
| 15:41:38 |
1786 |
160.20 |
CHIX |
| 15:41:38 |
1038 |
160.20 |
XLON |
| 15:41:38 |
502 |
160.20 |
BATE |
| 15:41:46 |
1629 |
160.30 |
CHIX |
| 15:41:46 |
157 |
160.30 |
CHIX |
| 15:52:22 |
1786 |
160.30 |
CHIX |
| 15:52:31 |
30 |
160.30 |
CHIX |
| 15:52:33 |
633 |
160.30 |
CHIX |
| 15:54:45 |
639 |
160.30 |
CHIX |
| 15:54:48 |
484 |
160.30 |
CHIX |
| 15:57:30 |
54 |
160.30 |
CHIX |
| 15:58:11 |
15 |
160.30 |
CHIX |
| 15:58:11 |
1301 |
160.30 |
CHIX |
| 15:58:11 |
18 |
160.30 |
CHIX |
| 15:59:48 |
1289 |
160.40 |
CHIX |
| 15:59:48 |
497 |
160.40 |
CHIX |
| 15:59:52 |
11 |
160.20 |
Aquis |
| 16:05:19 |
465 |
160.40 |
CHIX |
| 16:05:19 |
1321 |
160.40 |
CHIX |
| 16:08:46 |
48 |
160.30 |
Aquis |
| 16:18:46 |
1778 |
160.30 |
CHIX |
| 16:18:46 |
8 |
160.30 |
CHIX |
| 16:18:46 |
2297 |
160.30 |
XLON |
| 16:18:46 |
1353 |
160.30 |
XLON |
| 16:18:46 |
1148 |
160.30 |
XLON |
| 16:18:46 |
500 |
160.30 |
XLON |
| 16:18:46 |
113 |
160.30 |
XLON |
| 16:18:46 |
502 |
160.30 |
TRQX |
| 16:18:46 |
346 |
160.30 |
CHIX |
| 16:18:46 |
346 |
160.30 |
BATE |
| 16:18:46 |
692 |
160.30 |
Aquis |
| 16:18:46 |
44 |
160.30 |
Aquis |
| 16:18:46 |
3270 |
160.30 |
XLON |
| 16:18:46 |
600 |
160.30 |
Aquis |
| 16:18:46 |
519 |
160.30 |
TRQX |
| 16:18:46 |
519 |
160.30 |
BATE |
| 16:18:47 |
13 |
160.30 |
BATE |
| 16:18:47 |
692 |
160.30 |
Aquis |
| 16:18:49 |
274 |
160.30 |
CHIX |
| 16:18:49 |
346 |
160.30 |
CHIX |
| 16:23:43 |
456 |
160.30 |
CHIX |
| 16:24:13 |
1056 |
160.30 |
CHIX |
| 16:24:13 |
346 |
160.30 |
Aquis |
| 16:24:13 |
817 |
160.30 |
XLON |
| 16:24:13 |
156 |
160.30 |
CHIX |
| 16:24:13 |
333 |
160.30 |
BATE |
| 16:24:44 |
1534 |
160.40 |
CHIX |
| 16:24:54 |
39 |
160.40 |
CHIX |
| 16:25:05 |
213 |
160.40 |
CHIX |
| 16:25:05 |
1587 |
160.30 |
XLON |
| 16:25:05 |
1527 |
160.30 |
XLON |
| 16:25:05 |
346 |
160.30 |
TRQX |
| 16:25:05 |
346 |
160.30 |
BATE |
| 16:25:05 |
346 |
160.30 |
CHIX |
| 16:25:05 |
848 |
160.30 |
Aquis |
| 16:25:13 |
767 |
160.30 |
CHIX |
| 16:25:13 |
346 |
160.30 |
CHIX |
| 16:27:01 |
639 |
160.30 |
Aquis |
| 16:28:27 |
306 |
160.40 |
XLON |
| 16:28:27 |
153 |
160.40 |
CHIX |
| 16:28:27 |
40 |
160.40 |
BATE |
| 16:29:51 |
68 |
160.40 |
Aquis |
