PR Newswire
LONDON, United Kingdom, December 02
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 14 November 2024, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited.
| Date of Purchase |
29 November 2024 |
| Number of ordinary shares purchased |
321,207 |
| Weighted average price paid (p) |
152.88 |
| Highest price paid (p) |
153.60 |
| Lowest price paid (p) |
150.40 |
Following the above purchase, FirstGroup holds 138,371,888 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 612,323,127. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course.
The total number of voting rights in FirstGroup, excluding treasury shares as at 29 November 2024 is 612,323,127. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA's Disclosure and Transparency Rules.
| Contacts at FirstGroup |
|
| Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 |
|
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 |
152.85 |
32,012 |
| BATE |
152.82 |
49,882 |
| CHIX |
152.90 |
238,302 |
| Aquis |
152.70 |
1,011 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:03:04 |
25 |
150.40 |
CHIX |
00276043649TRLO0 |
| 08:14:56 |
382 |
152.60 |
CHIX |
00276044441TRLO0 |
| 08:14:56 |
207 |
152.60 |
CHIX |
00276044442TRLO0 |
| 08:20:16 |
389 |
153.00 |
CHIX |
00276044741TRLO0 |
| 08:20:16 |
966 |
153.00 |
BATE |
00276044742TRLO0 |
| 08:20:16 |
1193 |
153.00 |
CHIX |
00276044743TRLO0 |
| 08:30:48 |
387 |
153.60 |
BATE |
00276045270TRLO0 |
| 08:30:48 |
1180 |
153.60 |
CHIX |
00276045271TRLO0 |
| 08:30:48 |
835 |
153.50 |
CHIX |
00276045272TRLO0 |
| 08:30:48 |
619 |
153.50 |
CHIX |
00276045273TRLO0 |
| 08:31:23 |
34 |
153.40 |
CHIX |
00276045302TRLO0 |
| 08:40:13 |
3027 |
153.50 |
CHIX |
00276046213TRLO0 |
| 08:40:13 |
1203 |
153.40 |
BATE |
00276046214TRLO0 |
| 08:40:13 |
309 |
153.40 |
BATE |
00276046215TRLO0 |
| 08:40:13 |
219 |
153.40 |
CHIX |
00276046216TRLO0 |
| 08:40:13 |
531 |
153.40 |
CHIX |
00276046217TRLO0 |
| 08:40:13 |
17 |
153.40 |
CHIX |
00276046218TRLO0 |
| 08:40:13 |
423 |
153.40 |
XLON |
00276046219TRLO0 |
| 08:40:14 |
261 |
153.40 |
CHIX |
00276046220TRLO0 |
| 08:40:55 |
342 |
153.40 |
BATE |
00276046287TRLO0 |
| 08:40:55 |
68 |
153.40 |
CHIX |
00276046288TRLO0 |
| 08:40:55 |
50 |
153.40 |
CHIX |
00276046289TRLO0 |
| 08:40:55 |
56 |
153.40 |
BATE |
00276046290TRLO0 |
| 08:41:02 |
442 |
153.30 |
CHIX |
00276046304TRLO0 |
| 08:41:36 |
118 |
153.20 |
BATE |
00276046401TRLO0 |
| 08:41:36 |
281 |
153.20 |
BATE |
00276046402TRLO0 |
| 08:50:17 |
380 |
153.00 |
CHIX |
00276047089TRLO0 |
| 08:50:17 |
385 |
153.00 |
CHIX |
00276047090TRLO0 |
| 08:50:17 |
429 |
153.00 |
CHIX |
00276047092TRLO0 |
| 08:50:17 |
383 |
153.00 |
BATE |
00276047093TRLO0 |
| 08:50:17 |
206 |
153.00 |
XLON |
00276047094TRLO0 |
| 08:50:17 |
206 |
153.00 |
XLON |
00276047095TRLO0 |
| 09:05:40 |
400 |
153.30 |
CHIX |
00276048117TRLO0 |
| 09:22:45 |
772 |
153.30 |
BATE |
00276049133TRLO0 |
| 09:22:45 |
1056 |
153.30 |
BATE |
00276049134TRLO0 |
| 09:22:45 |
536 |
153.30 |
BATE |
00276049135TRLO0 |
| 09:22:45 |
400 |
153.30 |
CHIX |
00276049136TRLO0 |
| 09:22:45 |
1524 |
153.30 |
CHIX |
00276049137TRLO0 |
| 09:22:45 |
814 |
153.30 |
CHIX |
00276049138TRLO0 |
| 09:22:45 |
183 |
153.30 |
CHIX |
00276049139TRLO0 |
| 09:22:45 |
5665 |
153.30 |
CHIX |
00276049140TRLO0 |
| 09:22:45 |
662 |
153.30 |
XLON |
00276049141TRLO0 |
| 09:22:45 |
572 |
153.30 |
XLON |
00276049142TRLO0 |
| 09:33:50 |
397 |
153.40 |
CHIX |
00276049699TRLO0 |
| 09:45:09 |
4436 |
153.30 |
CHIX |
00276050213TRLO0 |
| 09:45:09 |
746 |
153.30 |
BATE |
00276050214TRLO0 |
| 09:45:09 |
411 |
153.30 |
BATE |
00276050215TRLO0 |
| 09:45:09 |
6213 |
153.30 |
CHIX |
00276050216TRLO0 |
| 09:45:09 |
790 |
153.30 |
XLON |
00276050217TRLO0 |
| 09:53:16 |
2147 |
152.70 |
CHIX |
00276050668TRLO0 |
| 10:05:21 |
187 |
152.90 |
BATE |
00276051202TRLO0 |
| 10:05:21 |
400 |
152.90 |
BATE |
00276051203TRLO0 |
| 10:05:21 |
592 |
152.90 |
BATE |
00276051204TRLO0 |
| 10:05:21 |
834 |
152.90 |
CHIX |
00276051205TRLO0 |
| 10:05:21 |
3474 |
152.90 |
CHIX |
00276051206TRLO0 |
| 10:05:21 |
6213 |
152.90 |
CHIX |
00276051207TRLO0 |
| 10:05:21 |
800 |
152.90 |
XLON |
00276051208TRLO0 |
| 10:05:21 |
400 |
152.90 |
XLON |
00276051209TRLO0 |
| 10:05:21 |
29 |
152.90 |
XLON |
00276051210TRLO0 |
| 10:05:24 |
97 |
152.60 |
CHIX |
00276051211TRLO0 |
| 10:05:28 |
2133 |
152.60 |
CHIX |
00276051212TRLO0 |
| 10:05:46 |
44 |
152.60 |
CHIX |
00276051228TRLO0 |
| 10:16:52 |
103 |
152.60 |
XLON |
00276051820TRLO0 |
| 10:25:17 |
376 |
152.60 |
CHIX |
00276052295TRLO0 |
| 10:25:17 |
432 |
152.60 |
CHIX |
00276052296TRLO0 |
| 10:25:17 |
219 |
152.60 |
CHIX |
00276052297TRLO0 |
| 10:49:23 |
689 |
152.70 |
BATE |
00276053706TRLO0 |
| 10:49:23 |
581 |
152.70 |
BATE |
00276053707TRLO0 |
| 10:49:23 |
822 |
152.70 |
BATE |
00276053708TRLO0 |
| 10:49:23 |
3954 |
152.70 |
CHIX |
00276053709TRLO0 |
| 10:49:23 |
6213 |
152.70 |
CHIX |
00276053710TRLO0 |
| 10:52:08 |
58 |
152.60 |
CHIX |
00276053878TRLO0 |
| 10:57:18 |
1600 |
152.60 |
BATE |
00276054280TRLO0 |
| 10:57:18 |
446 |
152.60 |
BATE |
00276054281TRLO0 |
| 10:57:18 |
754 |
152.60 |
BATE |
00276054282TRLO0 |
| 10:57:18 |
114 |
152.60 |
BATE |
00276054283TRLO0 |
| 10:57:18 |
769 |
152.60 |
BATE |
00276054284TRLO0 |
| 10:57:18 |
6155 |
152.60 |
CHIX |
00276054285TRLO0 |
| 10:57:18 |
6213 |
152.60 |
CHIX |
00276054286TRLO0 |
| 10:57:24 |
520 |
152.50 |
CHIX |
00276054298TRLO0 |
| 10:57:24 |
679 |
152.50 |
CHIX |
00276054299TRLO0 |
| 10:57:44 |
537 |
152.50 |
CHIX |
00276054309TRLO0 |
| 11:01:24 |
147 |
152.50 |
BATE |
00276054526TRLO0 |
| 11:01:24 |
256 |
152.50 |
BATE |
00276054527TRLO0 |
| 11:01:24 |
1779 |
152.50 |
CHIX |
00276054528TRLO0 |
| 11:01:24 |
86 |
152.50 |
BATE |
00276054529TRLO0 |
| 11:01:24 |
342 |
152.50 |
BATE |
00276054530TRLO0 |
| 11:01:24 |
415 |
152.50 |
XLON |
00276054531TRLO0 |
| 11:01:24 |
25 |
152.50 |
XLON |
00276054532TRLO0 |
| 11:01:24 |
390 |
152.50 |
XLON |
00276054533TRLO0 |
| 11:01:27 |
285 |
152.50 |
CHIX |
00276054534TRLO0 |
| 11:01:29 |
987 |
152.50 |
CHIX |
00276054536TRLO0 |
| 11:37:17 |
607 |
153.10 |
BATE |
00276056545TRLO0 |
| 11:37:17 |
490 |
153.10 |
CHIX |
00276056546TRLO0 |
| 11:37:17 |
1214 |
153.10 |
CHIX |
00276056547TRLO0 |
| 11:37:17 |
421 |
153.10 |
CHIX |
00276056548TRLO0 |
| 11:37:17 |
549 |
153.10 |
CHIX |
00276056549TRLO0 |
| 11:37:17 |
216 |
153.10 |
BATE |
00276056550TRLO0 |
| 11:37:17 |
94 |
153.10 |
CHIX |
00276056551TRLO0 |
| 11:38:41 |
297 |
153.00 |
CHIX |
00276056631TRLO0 |
| 11:38:41 |
592 |
153.00 |
CHIX |
00276056632TRLO0 |
| 11:38:41 |
5324 |
153.00 |
CHIX |
00276056633TRLO0 |
| 11:38:41 |
435 |
153.00 |
BATE |
00276056634TRLO0 |
| 11:38:41 |
392 |
153.00 |
BATE |
00276056635TRLO0 |
| 12:31:07 |
400 |
153.30 |
BATE |
00276060120TRLO0 |
| 12:31:07 |
171 |
153.30 |
BATE |
00276060121TRLO0 |
| 12:31:07 |
1043 |
153.30 |
CHIX |
00276060122TRLO0 |
| 12:31:07 |
5170 |
153.30 |
CHIX |
00276060123TRLO0 |
| 12:31:07 |
251 |
153.30 |
BATE |
00276060124TRLO0 |
| 12:31:07 |
792 |
153.30 |
BATE |
00276060125TRLO0 |
| 12:31:07 |
847 |
153.30 |
BATE |
00276060126TRLO0 |
| 12:31:07 |
6213 |
153.30 |
CHIX |
00276060127TRLO0 |
| 12:35:33 |
400 |
153.30 |
BATE |
00276060542TRLO0 |
| 12:35:33 |
2383 |
153.30 |
BATE |
00276060543TRLO0 |
| 12:35:33 |
6213 |
153.30 |
CHIX |
00276060544TRLO0 |
| 12:35:33 |
1624 |
153.30 |
CHIX |
00276060545TRLO0 |
| 12:35:33 |
3430 |
153.30 |
BATE |
00276060546TRLO0 |
| 12:35:33 |
4589 |
153.30 |
CHIX |
00276060547TRLO0 |
| 12:35:33 |
6213 |
153.30 |
CHIX |
00276060548TRLO0 |
| 12:35:33 |
3125 |
153.30 |
XLON |
00276060549TRLO0 |
| 12:35:33 |
3088 |
153.30 |
XLON |
00276060550TRLO0 |
| 12:36:41 |
24 |
152.90 |
CHIX |
00276060642TRLO0 |
| 12:38:13 |
24 |
152.90 |
CHIX |
00276060749TRLO0 |
| 12:54:12 |
887 |
152.90 |
CHIX |
00276061916TRLO0 |
| 12:54:12 |
384 |
152.90 |
BATE |
00276061917TRLO0 |
| 12:54:13 |
691 |
152.90 |
CHIX |
00276061920TRLO0 |
| 12:54:13 |
49 |
152.90 |
CHIX |
00276061921TRLO0 |
| 13:06:54 |
921 |
152.90 |
CHIX |
00276062905TRLO0 |
| 13:14:08 |
832 |
152.90 |
CHIX |
00276063433TRLO0 |
| 13:14:08 |
349 |
152.90 |
CHIX |
00276063434TRLO0 |
| 13:15:21 |
44 |
152.90 |
CHIX |
00276063522TRLO0 |
| 13:15:21 |
445 |
152.90 |
CHIX |
00276063523TRLO0 |
| 13:15:21 |
176 |
152.90 |
CHIX |
00276063524TRLO0 |
| 13:15:25 |
36 |
153.20 |
Aquis |
00276063535TRLO0 |
| 13:15:25 |
191 |
153.20 |
Aquis |
00276063536TRLO0 |
| 13:15:26 |
6213 |
153.30 |
CHIX |
00276063538TRLO0 |
| 13:15:28 |
320 |
153.30 |
CHIX |
00276063541TRLO0 |
| 13:15:28 |
400 |
153.30 |
CHIX |
00276063542TRLO0 |
| 13:15:28 |
931 |
153.30 |
CHIX |
00276063543TRLO0 |
| 13:16:05 |
400 |
153.30 |
BATE |
00276063597TRLO0 |
| 13:16:05 |
389 |
153.30 |
BATE |
00276063598TRLO0 |
| 13:16:05 |
411 |
153.30 |
CHIX |
00276063599TRLO0 |
| 13:16:05 |
400 |
153.30 |
CHIX |
00276063600TRLO0 |
| 13:16:05 |
2240 |
153.30 |
CHIX |
00276063601TRLO0 |
| 13:16:05 |
400 |
153.30 |
CHIX |
00276063602TRLO0 |
| 13:16:05 |
1111 |
153.30 |
CHIX |
00276063603TRLO0 |
| 13:16:05 |
2951 |
153.30 |
CHIX |
00276063604TRLO0 |
| 13:16:05 |
3262 |
153.30 |
CHIX |
00276063605TRLO0 |
| 13:21:00 |
4237 |
153.20 |
CHIX |
00276064004TRLO0 |
| 13:21:00 |
800 |
153.20 |
CHIX |
00276064005TRLO0 |
| 13:21:00 |
400 |
153.20 |
CHIX |
00276064006TRLO0 |
| 13:21:00 |
585 |
153.20 |
CHIX |
00276064007TRLO0 |
| 13:21:00 |
3351 |
153.20 |
CHIX |
00276064008TRLO0 |
| 13:21:00 |
2862 |
153.20 |
CHIX |
00276064009TRLO0 |
| 13:21:00 |
1730 |
153.10 |
XLON |
00276064010TRLO0 |
| 13:21:00 |
479 |
153.10 |
XLON |
00276064011TRLO0 |
| 13:39:29 |
401 |
152.60 |
CHIX |
00276065817TRLO0 |
| 13:39:29 |
417 |
152.60 |
CHIX |
00276065818TRLO0 |
| 13:39:29 |
407 |
152.60 |
Aquis |
00276065819TRLO0 |
| 13:39:29 |
383 |
152.60 |
BATE |
00276065820TRLO0 |
| 13:39:29 |
396 |
152.60 |
BATE |
00276065821TRLO0 |
| 13:39:43 |
109 |
152.60 |
CHIX |
00276065843TRLO0 |
| 13:39:43 |
400 |
152.60 |
CHIX |
00276065844TRLO0 |
| 13:39:57 |
289 |
152.60 |
CHIX |
00276065864TRLO0 |
| 13:39:57 |
333 |
152.60 |
CHIX |
00276065865TRLO0 |
| 13:39:57 |
576 |
152.60 |
CHIX |
00276065866TRLO0 |
| 13:40:05 |
402 |
152.40 |
BATE |
00276065903TRLO0 |
| 13:48:11 |
388 |
152.40 |
XLON |
00276066903TRLO0 |
| 13:51:16 |
402 |
152.40 |
BATE |
00276067163TRLO0 |
| 13:51:16 |
418 |
152.40 |
BATE |
00276067164TRLO0 |
| 13:51:16 |
442 |
152.40 |
CHIX |
00276067165TRLO0 |
| 13:51:16 |
418 |
152.40 |
CHIX |
00276067166TRLO0 |
| 13:51:16 |
2791 |
152.40 |
XLON |
00276067167TRLO0 |
| 13:53:04 |
514 |
152.30 |
CHIX |
00276067409TRLO0 |
| 13:55:29 |
395 |
152.30 |
BATE |
00276067651TRLO0 |
| 13:55:29 |
439 |
152.30 |
BATE |
00276067652TRLO0 |
| 13:55:29 |
440 |
152.30 |
XLON |
00276067653TRLO0 |
| 13:55:31 |
1155 |
152.30 |
BATE |
00276067662TRLO0 |
| 13:55:53 |
186 |
152.30 |
CHIX |
00276067688TRLO0 |
| 13:58:14 |
982 |
152.40 |
CHIX |
00276067981TRLO0 |
| 13:58:14 |
1262 |
152.30 |
CHIX |
00276067982TRLO0 |
| 13:58:14 |
381 |
152.30 |
BATE |
00276067983TRLO0 |
| 13:58:14 |
403 |
152.30 |
BATE |
00276067984TRLO0 |
| 13:58:14 |
417 |
152.30 |
CHIX |
00276067985TRLO0 |
| 13:58:52 |
157 |
152.10 |
BATE |
00276068044TRLO0 |
| 14:00:50 |
398 |
152.30 |
BATE |
00276068357TRLO0 |
| 14:07:47 |
820 |
152.40 |
CHIX |
00276069048TRLO0 |
| 14:07:47 |
400 |
152.40 |
BATE |
00276069049TRLO0 |
| 14:07:47 |
400 |
152.40 |
XLON |
00276069050TRLO0 |
| 14:07:47 |
444 |
152.40 |
XLON |
00276069051TRLO0 |
| 14:07:47 |
226 |
152.40 |
BATE |
00276069052TRLO0 |
| 14:07:47 |
250 |
152.40 |
BATE |
00276069053TRLO0 |
| 14:14:15 |
400 |
152.40 |
BATE |
00276069830TRLO0 |
| 14:14:15 |
146 |
152.40 |
BATE |
00276069831TRLO0 |
| 14:14:15 |
254 |
152.40 |
BATE |
00276069832TRLO0 |
| 14:14:15 |
147 |
152.40 |
BATE |
00276069833TRLO0 |
| 14:14:15 |
253 |
152.40 |
BATE |
00276069834TRLO0 |
| 14:14:15 |
138 |
152.40 |
BATE |
00276069835TRLO0 |
| 14:14:15 |
1125 |
152.40 |
CHIX |
00276069836TRLO0 |
| 14:14:15 |
1760 |
152.40 |
CHIX |
00276069837TRLO0 |
| 14:28:04 |
914 |
152.20 |
CHIX |
00276071443TRLO0 |
| 14:38:21 |
870 |
152.80 |
CHIX |
00276074752TRLO0 |
| 14:38:21 |
5377 |
152.80 |
CHIX |
00276074754TRLO0 |
| 14:38:21 |
6213 |
152.80 |
CHIX |
00276074755TRLO0 |
| 14:38:21 |
5719 |
152.80 |
XLON |
00276074756TRLO0 |
| 14:38:21 |
1231 |
152.80 |
XLON |
00276074757TRLO0 |
| 14:38:26 |
781 |
152.90 |
CHIX |
00276074795TRLO0 |
| 14:39:00 |
932 |
153.00 |
BATE |
00276074988TRLO0 |
| 14:39:00 |
1755 |
153.00 |
CHIX |
00276074989TRLO0 |
| 14:40:39 |
436 |
152.90 |
CHIX |
00276075431TRLO0 |
| 14:40:39 |
406 |
152.90 |
CHIX |
00276075432TRLO0 |
| 14:40:39 |
428 |
152.90 |
BATE |
00276075433TRLO0 |
| 14:41:10 |
440 |
152.80 |
CHIX |
00276075688TRLO0 |
| 14:42:13 |
394 |
152.50 |
CHIX |
00276076028TRLO0 |
| 14:42:22 |
265 |
152.50 |
CHIX |
00276076202TRLO0 |
| 14:56:30 |
705 |
153.00 |
CHIX |
00276080086TRLO0 |
| 14:56:30 |
2710 |
153.00 |
CHIX |
00276080087TRLO0 |
| 14:56:30 |
1604 |
153.00 |
BATE |
00276080088TRLO0 |
| 14:56:30 |
1671 |
153.00 |
XLON |
00276080089TRLO0 |
| 14:56:30 |
400 |
153.00 |
CHIX |
00276080090TRLO0 |
| 14:56:30 |
400 |
153.00 |
CHIX |
00276080091TRLO0 |
| 14:56:34 |
483 |
153.00 |
CHIX |
00276080108TRLO0 |
| 14:57:07 |
82 |
153.00 |
CHIX |
00276080280TRLO0 |
| 14:57:07 |
403 |
153.00 |
CHIX |
00276080281TRLO0 |
| 14:57:07 |
270 |
152.90 |
BATE |
00276080282TRLO0 |
| 14:57:07 |
1534 |
152.90 |
CHIX |
00276080283TRLO0 |
| 14:57:07 |
228 |
152.90 |
BATE |
00276080284TRLO0 |
| 14:57:11 |
619 |
152.90 |
CHIX |
00276080297TRLO0 |
| 14:57:12 |
366 |
152.90 |
CHIX |
00276080299TRLO0 |
| 15:00:27 |
430 |
152.70 |
BATE |
00276081337TRLO0 |
| 15:00:27 |
122 |
152.70 |
BATE |
00276081338TRLO0 |
| 15:00:27 |
33 |
152.70 |
BATE |
00276081339TRLO0 |
| 15:00:27 |
275 |
152.70 |
BATE |
00276081340TRLO0 |
| 15:00:27 |
381 |
152.70 |
XLON |
00276081341TRLO0 |
| 15:00:27 |
422 |
152.70 |
XLON |
00276081342TRLO0 |
| 15:00:52 |
618 |
152.60 |
CHIX |
00276081435TRLO0 |
| 15:03:30 |
1128 |
152.60 |
CHIX |
00276082076TRLO0 |
| 15:08:26 |
427 |
152.40 |
CHIX |
00276083631TRLO0 |
| 15:08:26 |
224 |
152.40 |
CHIX |
00276083632TRLO0 |
| 15:08:26 |
1554 |
152.40 |
CHIX |
00276083633TRLO0 |
| 15:08:26 |
400 |
152.40 |
BATE |
00276083634TRLO0 |
| 15:08:26 |
1 |
152.40 |
BATE |
00276083635TRLO0 |
| 15:08:26 |
327 |
152.40 |
XLON |
00276083636TRLO0 |
| 15:08:26 |
76 |
152.40 |
XLON |
00276083637TRLO0 |
| 15:08:26 |
377 |
152.40 |
XLON |
00276083638TRLO0 |
| 15:08:26 |
53 |
152.40 |
XLON |
00276083639TRLO0 |
| 15:09:16 |
91 |
152.20 |
CHIX |
00276083860TRLO0 |
| 15:09:16 |
193 |
152.20 |
BATE |
00276083861TRLO0 |
| 15:09:16 |
193 |
152.20 |
BATE |
00276083862TRLO0 |
| 15:09:16 |
310 |
152.20 |
CHIX |
00276083863TRLO0 |
| 15:16:16 |
1198 |
152.30 |
CHIX |
00276085414TRLO0 |
| 15:16:16 |
400 |
152.30 |
BATE |
00276085415TRLO0 |
| 15:16:16 |
423 |
152.30 |
BATE |
00276085416TRLO0 |
| 15:16:16 |
35 |
152.30 |
CHIX |
00276085417TRLO0 |
| 15:16:16 |
861 |
152.30 |
CHIX |
00276085418TRLO0 |
| 15:16:16 |
400 |
152.30 |
XLON |
00276085419TRLO0 |
| 15:16:16 |
387 |
152.30 |
XLON |
00276085420TRLO0 |
| 15:16:16 |
833 |
152.30 |
XLON |
00276085421TRLO0 |
| 15:16:18 |
667 |
152.20 |
CHIX |
00276085431TRLO0 |
| 15:20:53 |
52 |
152.10 |
BATE |
00276086474TRLO0 |
| 15:20:53 |
358 |
152.10 |
BATE |
00276086475TRLO0 |
| 15:20:53 |
454 |
152.10 |
CHIX |
00276086476TRLO0 |
| 15:20:53 |
434 |
152.10 |
CHIX |
00276086477TRLO0 |
| 15:20:53 |
386 |
152.10 |
CHIX |
00276086478TRLO0 |
| 15:20:53 |
423 |
152.10 |
XLON |
00276086479TRLO0 |
| 15:20:56 |
596 |
151.90 |
CHIX |
00276086513TRLO0 |
| 15:21:05 |
791 |
151.90 |
CHIX |
00276086573TRLO0 |
| 15:26:05 |
910 |
151.70 |
CHIX |
00276087672TRLO0 |
| 15:26:05 |
401 |
151.70 |
BATE |
00276087673TRLO0 |
| 15:26:05 |
415 |
151.70 |
BATE |
00276087674TRLO0 |
| 15:26:05 |
415 |
151.70 |
CHIX |
00276087675TRLO0 |
| 15:26:05 |
401 |
151.70 |
CHIX |
00276087676TRLO0 |
| 15:31:20 |
43 |
151.60 |
XLON |
00276088894TRLO0 |
| 15:42:46 |
3991 |
152.40 |
CHIX |
00276091630TRLO0 |
| 15:45:04 |
1463 |
152.50 |
CHIX |
00276092381TRLO0 |
| 15:45:04 |
713 |
152.50 |
CHIX |
00276092382TRLO0 |
| 15:45:04 |
30 |
152.50 |
CHIX |
00276092383TRLO0 |
| 15:48:59 |
104 |
152.50 |
CHIX |
00276093312TRLO0 |
| 15:48:59 |
2370 |
152.50 |
CHIX |
00276093313TRLO0 |
| 15:48:59 |
428 |
152.50 |
BATE |
00276093314TRLO0 |
| 15:48:59 |
1239 |
152.50 |
BATE |
00276093315TRLO0 |
| 15:48:59 |
2816 |
152.50 |
CHIX |
00276093316TRLO0 |
| 15:48:59 |
5233 |
152.50 |
CHIX |
00276093317TRLO0 |
| 16:04:09 |
418 |
152.70 |
CHIX |
00276097743TRLO0 |
| 16:04:11 |
1554 |
152.70 |
CHIX |
00276097766TRLO0 |
| 16:04:12 |
349 |
152.70 |
CHIX |
00276097767TRLO0 |
| 16:04:20 |
475 |
152.70 |
CHIX |
00276097838TRLO0 |
| 16:04:20 |
6213 |
152.60 |
CHIX |
00276097839TRLO0 |
| 16:04:20 |
3454 |
152.60 |
BATE |
00276097840TRLO0 |
| 16:04:20 |
6213 |
152.60 |
CHIX |
00276097841TRLO0 |
| 16:10:08 |
121 |
152.70 |
CHIX |
00276099646TRLO0 |
| 16:10:08 |
3 |
152.70 |
CHIX |
00276099647TRLO0 |
| 16:10:08 |
572 |
152.70 |
CHIX |
00276099648TRLO0 |
| 16:10:27 |
126 |
152.70 |
CHIX |
00276099731TRLO0 |
| 16:10:27 |
287 |
152.70 |
CHIX |
00276099732TRLO0 |
| 16:11:48 |
120 |
152.70 |
CHIX |
00276100164TRLO0 |
| 16:11:48 |
412 |
152.70 |
BATE |
00276100165TRLO0 |
| 16:11:48 |
401 |
152.70 |
CHIX |
00276100166TRLO0 |
| 16:11:48 |
419 |
152.70 |
CHIX |
00276100167TRLO0 |
| 16:11:48 |
429 |
152.70 |
XLON |
00276100168TRLO0 |
| 16:11:52 |
6 |
152.60 |
CHIX |
00276100175TRLO0 |
| 16:13:00 |
690 |
152.60 |
CHIX |
00276100456TRLO0 |
| 16:17:08 |
429 |
152.60 |
BATE |
00276101653TRLO0 |
| 16:17:08 |
49 |
152.60 |
CHIX |
00276101654TRLO0 |
| 16:17:08 |
401 |
152.60 |
CHIX |
00276101655TRLO0 |
| 16:17:08 |
458 |
152.60 |
XLON |
00276101656TRLO0 |
| 16:17:08 |
430 |
152.60 |
XLON |
00276101657TRLO0 |
| 16:22:04 |
377 |
152.50 |
Aquis |
00276103051TRLO0 |
| 16:22:04 |
1925 |
152.50 |
BATE |
00276103052TRLO0 |
| 16:22:04 |
446 |
152.50 |
BATE |
00276103053TRLO0 |
| 16:22:04 |
6213 |
152.50 |
CHIX |
00276103054TRLO0 |
| 16:22:04 |
446 |
152.50 |
XLON |
00276103055TRLO0 |
| 16:29:52 |
32 |
152.40 |
CHIX |
00276106520TRLO0 |
