PR Newswire
LONDON, United Kingdom, December 10
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 |
9 December 2024 |
| Number of ordinary shares purchased |
383,664 |
| Weighted average price paid (p) |
155.18 |
| Highest price paid (p) |
156.30 |
| Lowest price paid (p) |
152.00 |
Following the above purchase, FirstGroup holds 140,416,877 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 610,278,138. 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 9 December 2024 is 610,278,138. 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 |
155.29 |
24,444 |
| BATE |
155.27 |
67,100 |
| CHIX |
155.15 |
291,910 |
| Aquis |
155.00 |
210 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:12:12 |
408 |
154.40 |
CHIX |
00277046573TRLO0 |
| 08:12:23 |
406 |
154.30 |
CHIX |
00277046586TRLO0 |
| 08:12:23 |
291 |
154.30 |
CHIX |
00277046587TRLO0 |
| 08:18:47 |
65 |
155.50 |
CHIX |
00277047433TRLO0 |
| 08:18:51 |
360 |
155.50 |
CHIX |
00277047445TRLO0 |
| 08:18:51 |
343 |
155.40 |
CHIX |
00277047446TRLO0 |
| 08:18:51 |
72 |
155.40 |
CHIX |
00277047447TRLO0 |
| 08:18:51 |
428 |
155.40 |
CHIX |
00277047448TRLO0 |
| 08:18:51 |
2 |
155.40 |
CHIX |
00277047449TRLO0 |
| 08:18:51 |
869 |
155.40 |
CHIX |
00277047450TRLO0 |
| 08:18:54 |
875 |
155.00 |
CHIX |
00277047456TRLO0 |
| 08:18:54 |
157 |
155.00 |
CHIX |
00277047457TRLO0 |
| 08:18:54 |
157 |
155.00 |
CHIX |
00277047458TRLO0 |
| 08:19:00 |
713 |
154.90 |
CHIX |
00277047464TRLO0 |
| 08:19:00 |
242 |
154.90 |
CHIX |
00277047465TRLO0 |
| 08:19:00 |
242 |
154.90 |
CHIX |
00277047466TRLO0 |
| 08:30:06 |
425 |
154.80 |
CHIX |
00277048477TRLO0 |
| 08:30:06 |
446 |
154.80 |
BATE |
00277048478TRLO0 |
| 08:30:06 |
408 |
154.80 |
XLON |
00277048479TRLO0 |
| 08:30:06 |
428 |
154.80 |
XLON |
00277048480TRLO0 |
| 08:30:06 |
440 |
154.80 |
XLON |
00277048481TRLO0 |
| 08:59:37 |
244 |
155.10 |
CHIX |
00277051613TRLO0 |
| 08:59:37 |
811 |
155.10 |
BATE |
00277051614TRLO0 |
| 08:59:37 |
574 |
155.10 |
CHIX |
00277051615TRLO0 |
| 08:59:37 |
1307 |
155.10 |
CHIX |
00277051616TRLO0 |
| 08:59:37 |
119 |
155.10 |
CHIX |
00277051617TRLO0 |
| 08:59:37 |
1835 |
155.10 |
CHIX |
00277051618TRLO0 |
| 08:59:37 |
5780 |
155.10 |
CHIX |
00277051619TRLO0 |
| 09:00:24 |
680 |
154.90 |
CHIX |
00277051719TRLO0 |
| 09:01:21 |
1 |
154.90 |
CHIX |
00277051824TRLO0 |
| 09:01:25 |
5 |
155.00 |
CHIX |
00277051832TRLO0 |
| 09:01:25 |
2 |
155.00 |
CHIX |
00277051833TRLO0 |
| 09:01:30 |
432 |
155.00 |
CHIX |
00277051847TRLO0 |
| 09:26:04 |
446 |
153.20 |
CHIX |
00277054634TRLO0 |
| 09:26:56 |
477 |
153.10 |
BATE |
00277054726TRLO0 |
| 09:28:38 |
440 |
153.30 |
BATE |
00277054874TRLO0 |
| 09:28:38 |
433 |
153.30 |
XLON |
00277054875TRLO0 |
| 09:28:38 |
411 |
153.10 |
BATE |
00277054876TRLO0 |
| 09:28:38 |
367 |
153.10 |
CHIX |
00277054877TRLO0 |
| 09:28:40 |
346 |
153.10 |
CHIX |
00277054886TRLO0 |
| 09:32:29 |
871 |
153.40 |
CHIX |
00277055405TRLO0 |
| 09:32:29 |
433 |
153.40 |
BATE |
00277055406TRLO0 |
| 09:33:41 |
432 |
153.30 |
BATE |
00277055536TRLO0 |
| 09:33:41 |
856 |
153.30 |
CHIX |
00277055537TRLO0 |
| 09:33:41 |
407 |
153.30 |
XLON |
00277055539TRLO0 |
| 09:33:41 |
614 |
153.20 |
CHIX |
00277055538TRLO0 |
| 09:33:47 |
256 |
153.20 |
CHIX |
00277055550TRLO0 |
| 09:33:47 |
532 |
153.20 |
CHIX |
00277055551TRLO0 |
| 09:33:54 |
847 |
153.10 |
CHIX |
00277055566TRLO0 |
| 09:34:58 |
396 |
152.90 |
CHIX |
00277055742TRLO0 |
| 09:35:01 |
412 |
152.80 |
CHIX |
00277055747TRLO0 |
| 09:35:01 |
12 |
152.80 |
CHIX |
00277055748TRLO0 |
| 09:35:51 |
201 |
152.70 |
CHIX |
00277055844TRLO0 |
| 09:36:59 |
12 |
152.80 |
CHIX |
00277056009TRLO0 |
| 09:36:59 |
145 |
152.80 |
CHIX |
00277056010TRLO0 |
| 09:37:36 |
434 |
152.80 |
CHIX |
00277056099TRLO0 |
| 09:37:36 |
430 |
152.80 |
CHIX |
00277056100TRLO0 |
| 09:37:44 |
311 |
152.70 |
CHIX |
00277056134TRLO0 |
| 09:37:48 |
734 |
152.70 |
CHIX |
00277056139TRLO0 |
| 09:38:14 |
458 |
152.60 |
CHIX |
00277056219TRLO0 |
| 09:38:20 |
409 |
152.40 |
CHIX |
00277056235TRLO0 |
| 09:40:02 |
431 |
152.50 |
CHIX |
00277056430TRLO0 |
| 09:41:15 |
425 |
152.10 |
CHIX |
00277056593TRLO0 |
| 09:41:15 |
274 |
152.00 |
CHIX |
00277056594TRLO0 |
| 09:41:39 |
479 |
152.00 |
CHIX |
00277056633TRLO0 |
| 10:01:44 |
846 |
152.80 |
BATE |
00277058644TRLO0 |
| 10:01:44 |
443 |
152.80 |
CHIX |
00277058645TRLO0 |
| 10:01:44 |
1308 |
152.80 |
CHIX |
00277058646TRLO0 |
| 10:08:41 |
2194 |
152.70 |
BATE |
00277059406TRLO0 |
| 10:08:41 |
855 |
152.70 |
CHIX |
00277059407TRLO0 |
| 10:08:41 |
7040 |
152.70 |
CHIX |
00277059408TRLO0 |
| 10:08:41 |
434 |
152.70 |
XLON |
00277059412TRLO0 |
| 10:08:41 |
431 |
152.70 |
XLON |
00277059413TRLO0 |
| 10:09:30 |
415 |
152.80 |
CHIX |
00277059518TRLO0 |
| 10:09:35 |
656 |
152.70 |
BATE |
00277059529TRLO0 |
| 10:09:35 |
4344 |
152.70 |
CHIX |
00277059530TRLO0 |
| 10:09:35 |
1195 |
152.70 |
CHIX |
00277059531TRLO0 |
| 12:35:46 |
1490 |
154.60 |
CHIX |
00277075693TRLO0 |
| 12:36:03 |
406 |
154.40 |
BATE |
00277075732TRLO0 |
| 12:36:03 |
2186 |
154.40 |
CHIX |
00277075733TRLO0 |
| 12:36:03 |
1774 |
154.20 |
XLON |
00277075734TRLO0 |
| 12:41:41 |
459 |
154.50 |
CHIX |
00277076562TRLO0 |
| 12:41:41 |
541 |
154.50 |
CHIX |
00277076563TRLO0 |
| 12:41:41 |
323 |
154.50 |
CHIX |
00277076564TRLO0 |
| 12:41:41 |
1677 |
154.50 |
CHIX |
00277076565TRLO0 |
| 12:41:41 |
459 |
154.50 |
CHIX |
00277076566TRLO0 |
| 12:41:41 |
41 |
154.50 |
CHIX |
00277076567TRLO0 |
| 12:41:41 |
2230 |
154.50 |
CHIX |
00277076568TRLO0 |
| 12:41:41 |
3169 |
154.50 |
CHIX |
00277076569TRLO0 |
| 12:41:41 |
4899 |
154.50 |
CHIX |
00277076570TRLO0 |
| 12:44:39 |
429 |
154.40 |
CHIX |
00277076950TRLO0 |
| 12:44:39 |
415 |
154.40 |
CHIX |
00277076951TRLO0 |
| 12:44:39 |
2117 |
154.40 |
CHIX |
00277076952TRLO0 |
| 12:44:39 |
277 |
154.40 |
XLON |
00277076953TRLO0 |
| 12:44:40 |
131 |
154.40 |
CHIX |
00277076957TRLO0 |
| 13:01:01 |
82 |
154.80 |
BATE |
00277079497TRLO0 |
| 13:01:01 |
84 |
154.80 |
CHIX |
00277079498TRLO0 |
| 13:03:52 |
210 |
155.00 |
Aquis |
00277079840TRLO0 |
| 13:21:42 |
8068 |
155.70 |
BATE |
00277082275TRLO0 |
| 13:21:42 |
8068 |
155.70 |
CHIX |
00277082276TRLO0 |
| 13:21:42 |
8068 |
155.70 |
CHIX |
00277082277TRLO0 |
| 13:21:42 |
8068 |
155.70 |
CHIX |
00277082278TRLO0 |
| 13:21:42 |
8068 |
155.70 |
XLON |
00277082279TRLO0 |
| 13:30:46 |
1892 |
156.00 |
CHIX |
00277083325TRLO0 |
| 13:30:46 |
8068 |
156.00 |
BATE |
00277083326TRLO0 |
| 13:30:46 |
1828 |
156.00 |
CHIX |
00277083327TRLO0 |
| 13:30:46 |
3446 |
156.00 |
CHIX |
00277083328TRLO0 |
| 13:30:46 |
1565 |
156.00 |
CHIX |
00277083329TRLO0 |
| 13:30:46 |
6503 |
156.00 |
CHIX |
00277083330TRLO0 |
| 13:31:20 |
1163 |
155.80 |
CHIX |
00277083409TRLO0 |
| 13:31:20 |
2115 |
155.80 |
CHIX |
00277083410TRLO0 |
| 13:31:20 |
2115 |
155.80 |
CHIX |
00277083411TRLO0 |
| 13:31:20 |
433 |
155.80 |
BATE |
00277083412TRLO0 |
| 13:35:59 |
30 |
155.70 |
CHIX |
00277084071TRLO0 |
| 13:43:19 |
437 |
156.00 |
CHIX |
00277085228TRLO0 |
| 13:43:19 |
853 |
156.00 |
CHIX |
00277085229TRLO0 |
| 13:43:19 |
828 |
156.00 |
CHIX |
00277085230TRLO0 |
| 13:43:19 |
1408 |
156.00 |
CHIX |
00277085231TRLO0 |
| 13:53:50 |
1551 |
156.30 |
CHIX |
00277086812TRLO0 |
| 13:53:50 |
1827 |
156.30 |
BATE |
00277086813TRLO0 |
| 13:53:50 |
2272 |
156.30 |
BATE |
00277086814TRLO0 |
| 13:53:50 |
6517 |
156.30 |
CHIX |
00277086815TRLO0 |
| 13:53:50 |
2098 |
156.30 |
CHIX |
00277086816TRLO0 |
| 13:53:50 |
2527 |
156.30 |
CHIX |
00277086817TRLO0 |
| 13:53:50 |
1285 |
156.30 |
XLON |
00277086818TRLO0 |
| 13:53:50 |
682 |
156.30 |
XLON |
00277086819TRLO0 |
| 13:53:50 |
576 |
156.30 |
XLON |
00277086820TRLO0 |
| 13:55:53 |
1703 |
156.30 |
CHIX |
00277087325TRLO0 |
| 13:55:53 |
1358 |
156.30 |
BATE |
00277087326TRLO0 |
| 13:55:53 |
2287 |
156.30 |
CHIX |
00277087327TRLO0 |
| 13:55:53 |
295 |
156.20 |
CHIX |
00277087328TRLO0 |
| 13:55:53 |
441 |
156.20 |
BATE |
00277087329TRLO0 |
| 13:55:53 |
146 |
156.20 |
CHIX |
00277087330TRLO0 |
| 13:55:53 |
464 |
156.20 |
CHIX |
00277087331TRLO0 |
| 14:00:50 |
423 |
155.80 |
CHIX |
00277088080TRLO0 |
| 14:00:50 |
471 |
155.80 |
BATE |
00277088081TRLO0 |
| 14:00:50 |
400 |
155.80 |
BATE |
00277088082TRLO0 |
| 14:00:50 |
424 |
155.80 |
CHIX |
00277088083TRLO0 |
| 14:00:50 |
423 |
155.80 |
CHIX |
00277088084TRLO0 |
| 14:02:14 |
417 |
155.80 |
BATE |
00277088307TRLO0 |
| 14:02:14 |
461 |
155.80 |
CHIX |
00277088308TRLO0 |
| 14:02:14 |
4892 |
155.70 |
CHIX |
00277088310TRLO0 |
| 14:02:14 |
418 |
155.70 |
BATE |
00277088311TRLO0 |
| 14:14:12 |
548 |
155.50 |
CHIX |
00277090253TRLO0 |
| 14:14:12 |
418 |
155.50 |
CHIX |
00277090254TRLO0 |
| 14:14:12 |
22 |
155.50 |
CHIX |
00277090255TRLO0 |
| 14:22:18 |
8068 |
155.70 |
CHIX |
00277091672TRLO0 |
| 14:22:18 |
1014 |
155.70 |
BATE |
00277091673TRLO0 |
| 14:22:18 |
759 |
155.70 |
BATE |
00277091674TRLO0 |
| 14:22:18 |
395 |
155.70 |
BATE |
00277091675TRLO0 |
| 14:22:18 |
477 |
155.70 |
BATE |
00277091676TRLO0 |
| 14:22:18 |
3273 |
155.70 |
CHIX |
00277091677TRLO0 |
| 14:22:18 |
2215 |
155.70 |
CHIX |
00277091678TRLO0 |
| 14:22:18 |
500 |
155.70 |
CHIX |
00277091679TRLO0 |
| 14:22:18 |
2000 |
155.70 |
CHIX |
00277091680TRLO0 |
| 14:22:18 |
80 |
155.70 |
CHIX |
00277091681TRLO0 |
| 14:22:18 |
2246 |
155.70 |
XLON |
00277091682TRLO0 |
| 14:22:47 |
456 |
155.50 |
BATE |
00277091754TRLO0 |
| 14:22:47 |
3249 |
155.50 |
CHIX |
00277091755TRLO0 |
| 14:22:47 |
1374 |
155.50 |
CHIX |
00277091756TRLO0 |
| 14:28:16 |
178 |
155.40 |
CHIX |
00277092706TRLO0 |
| 14:32:09 |
982 |
155.40 |
CHIX |
00277094398TRLO0 |
| 14:34:47 |
1102 |
155.40 |
CHIX |
00277095373TRLO0 |
| 14:35:58 |
443 |
155.40 |
BATE |
00277095822TRLO0 |
| 14:35:58 |
464 |
155.40 |
BATE |
00277095823TRLO0 |
| 14:35:58 |
235 |
155.40 |
BATE |
00277095824TRLO0 |
| 14:37:52 |
1033 |
155.40 |
CHIX |
00277096432TRLO0 |
| 14:38:15 |
1373 |
155.50 |
BATE |
00277096582TRLO0 |
| 14:38:15 |
8068 |
155.50 |
CHIX |
00277096583TRLO0 |
| 14:38:15 |
3655 |
155.50 |
CHIX |
00277096584TRLO0 |
| 14:38:17 |
650 |
155.50 |
CHIX |
00277096612TRLO0 |
| 14:38:17 |
500 |
155.50 |
CHIX |
00277096613TRLO0 |
| 14:38:17 |
1500 |
155.50 |
CHIX |
00277096614TRLO0 |
| 14:38:20 |
992 |
155.50 |
CHIX |
00277096634TRLO0 |
| 14:40:19 |
771 |
155.50 |
CHIX |
00277097203TRLO0 |
| 14:40:19 |
1320 |
155.40 |
CHIX |
00277097204TRLO0 |
| 14:40:21 |
604 |
155.40 |
CHIX |
00277097209TRLO0 |
| 14:40:21 |
3043 |
155.40 |
CHIX |
00277097210TRLO0 |
| 14:40:21 |
1422 |
155.40 |
CHIX |
00277097211TRLO0 |
| 14:40:21 |
230 |
155.40 |
BATE |
00277097212TRLO0 |
| 14:40:24 |
430 |
155.30 |
CHIX |
00277097224TRLO0 |
| 14:41:27 |
419 |
155.20 |
CHIX |
00277097567TRLO0 |
| 14:41:36 |
464 |
155.20 |
CHIX |
00277097587TRLO0 |
| 14:57:38 |
883 |
155.70 |
CHIX |
00277102660TRLO0 |
| 14:57:38 |
666 |
155.70 |
BATE |
00277102661TRLO0 |
| 14:57:38 |
667 |
155.70 |
BATE |
00277102662TRLO0 |
| 14:57:38 |
609 |
155.70 |
CHIX |
00277102663TRLO0 |
| 14:57:38 |
704 |
155.70 |
CHIX |
00277102664TRLO0 |
| 14:57:38 |
841 |
155.70 |
CHIX |
00277102665TRLO0 |
| 14:57:38 |
639 |
155.70 |
XLON |
00277102666TRLO0 |
| 14:57:38 |
676 |
155.70 |
XLON |
00277102667TRLO0 |
| 14:57:41 |
749 |
155.60 |
CHIX |
00277102676TRLO0 |
| 15:05:01 |
926 |
155.60 |
CHIX |
00277105238TRLO0 |
| 15:05:01 |
500 |
155.60 |
BATE |
00277105239TRLO0 |
| 15:05:01 |
2663 |
155.60 |
CHIX |
00277105240TRLO0 |
| 15:05:01 |
1993 |
155.60 |
BATE |
00277105241TRLO0 |
| 15:05:01 |
2663 |
155.60 |
CHIX |
00277105242TRLO0 |
| 15:05:01 |
1067 |
155.60 |
CHIX |
00277105243TRLO0 |
| 15:05:01 |
400 |
155.60 |
BATE |
00277105244TRLO0 |
| 15:05:01 |
430 |
155.60 |
XLON |
00277105245TRLO0 |
| 15:05:01 |
451 |
155.60 |
XLON |
00277105246TRLO0 |
| 15:05:01 |
468 |
155.60 |
XLON |
00277105247TRLO0 |
| 15:20:25 |
662 |
155.80 |
CHIX |
00277110146TRLO0 |
| 15:20:25 |
456 |
155.80 |
BATE |
00277110147TRLO0 |
| 15:20:25 |
1679 |
155.80 |
CHIX |
00277110148TRLO0 |
| 15:20:25 |
500 |
155.80 |
CHIX |
00277110149TRLO0 |
| 15:20:25 |
3228 |
155.80 |
CHIX |
00277110150TRLO0 |
| 15:20:25 |
6399 |
155.80 |
CHIX |
00277110151TRLO0 |
| 15:20:25 |
423 |
155.80 |
BATE |
00277110152TRLO0 |
| 15:20:25 |
442 |
155.80 |
BATE |
00277110153TRLO0 |
| 15:20:30 |
399 |
155.70 |
CHIX |
00277110175TRLO0 |
| 15:22:56 |
1146 |
155.70 |
CHIX |
00277110786TRLO0 |
| 15:23:41 |
4814 |
155.70 |
CHIX |
00277111010TRLO0 |
| 15:23:41 |
699 |
155.70 |
BATE |
00277111011TRLO0 |
| 15:23:41 |
447 |
155.70 |
BATE |
00277111012TRLO0 |
| 15:23:41 |
404 |
155.70 |
BATE |
00277111013TRLO0 |
| 15:23:41 |
407 |
155.70 |
BATE |
00277111014TRLO0 |
| 15:23:41 |
648 |
155.70 |
CHIX |
00277111015TRLO0 |
| 15:23:41 |
1061 |
155.70 |
CHIX |
00277111016TRLO0 |
| 15:25:03 |
652 |
155.50 |
CHIX |
00277111921TRLO0 |
| 15:26:34 |
717 |
155.50 |
CHIX |
00277112744TRLO0 |
| 15:26:55 |
125 |
155.50 |
CHIX |
00277112893TRLO0 |
| 15:26:55 |
425 |
155.50 |
BATE |
00277112894TRLO0 |
| 15:26:55 |
444 |
155.50 |
BATE |
00277112895TRLO0 |
| 15:27:46 |
811 |
155.50 |
CHIX |
00277113167TRLO0 |
| 15:28:52 |
9 |
155.50 |
CHIX |
00277113556TRLO0 |
| 15:28:52 |
418 |
155.50 |
CHIX |
00277113557TRLO0 |
| 15:28:52 |
615 |
155.50 |
CHIX |
00277113558TRLO0 |
| 15:28:52 |
445 |
155.50 |
XLON |
00277113559TRLO0 |
| 15:29:58 |
260 |
155.50 |
XLON |
00277113839TRLO0 |
| 15:30:15 |
659 |
155.50 |
CHIX |
00277113951TRLO0 |
| 15:30:15 |
421 |
155.50 |
BATE |
00277113952TRLO0 |
| 15:30:15 |
420 |
155.50 |
BATE |
00277113953TRLO0 |
| 15:30:15 |
500 |
155.50 |
CHIX |
00277113954TRLO0 |
| 15:30:15 |
54 |
155.50 |
CHIX |
00277113955TRLO0 |
| 15:30:15 |
946 |
155.50 |
CHIX |
00277113956TRLO0 |
| 15:30:15 |
772 |
155.50 |
CHIX |
00277113957TRLO0 |
| 15:30:15 |
142 |
155.50 |
XLON |
00277113958TRLO0 |
| 15:30:46 |
433 |
155.30 |
BATE |
00277114060TRLO0 |
| 15:30:46 |
244 |
155.30 |
CHIX |
00277114061TRLO0 |
| 15:30:46 |
419 |
155.30 |
CHIX |
00277114062TRLO0 |
| 15:30:52 |
1187 |
155.20 |
CHIX |
00277114081TRLO0 |
| 15:31:40 |
436 |
155.10 |
CHIX |
00277114350TRLO0 |
| 15:31:56 |
455 |
155.00 |
CHIX |
00277114472TRLO0 |
| 15:33:22 |
344 |
155.00 |
CHIX |
00277115015TRLO0 |
| 15:33:22 |
433 |
155.00 |
BATE |
00277115016TRLO0 |
| 15:33:22 |
62 |
155.00 |
CHIX |
00277115017TRLO0 |
| 15:35:11 |
467 |
154.90 |
XLON |
00277115750TRLO0 |
| 15:35:15 |
412 |
154.90 |
XLON |
00277115811TRLO0 |
| 15:35:34 |
435 |
154.90 |
BATE |
00277115867TRLO0 |
| 15:35:34 |
65 |
154.90 |
BATE |
00277115868TRLO0 |
| 15:40:48 |
462 |
154.90 |
CHIX |
00277117527TRLO0 |
| 15:40:48 |
127 |
154.90 |
CHIX |
00277117528TRLO0 |
| 15:40:48 |
365 |
154.90 |
BATE |
00277117529TRLO0 |
| 15:40:48 |
443 |
154.90 |
BATE |
00277117530TRLO0 |
| 15:40:48 |
273 |
154.90 |
CHIX |
00277117531TRLO0 |
| 15:40:48 |
423 |
154.90 |
XLON |
00277117532TRLO0 |
| 15:46:57 |
440 |
154.80 |
BATE |
00277119571TRLO0 |
| 15:46:57 |
60 |
154.80 |
BATE |
00277119572TRLO0 |
| 15:46:57 |
367 |
154.80 |
BATE |
00277119573TRLO0 |
| 15:46:57 |
5171 |
154.80 |
CHIX |
00277119574TRLO0 |
| 15:46:57 |
472 |
154.80 |
XLON |
00277119575TRLO0 |
| 15:46:57 |
13 |
154.80 |
XLON |
00277119576TRLO0 |
| 15:46:57 |
51 |
154.80 |
XLON |
00277119577TRLO0 |
| 15:46:57 |
338 |
154.80 |
XLON |
00277119578TRLO0 |
| 15:47:21 |
1021 |
154.70 |
CHIX |
00277119680TRLO0 |
| 15:53:57 |
460 |
155.10 |
CHIX |
00277121457TRLO0 |
| 15:53:57 |
3002 |
155.10 |
BATE |
00277121458TRLO0 |
| 15:53:57 |
824 |
155.10 |
CHIX |
00277121459TRLO0 |
| 15:53:57 |
26 |
155.10 |
CHIX |
00277121460TRLO0 |
| 15:53:57 |
1474 |
155.10 |
CHIX |
00277121461TRLO0 |
| 15:53:57 |
3341 |
155.10 |
CHIX |
00277121462TRLO0 |
| 15:53:57 |
856 |
155.10 |
CHIX |
00277121463TRLO0 |
| 15:54:28 |
412 |
155.00 |
BATE |
00277121633TRLO0 |
| 15:54:28 |
3463 |
155.00 |
CHIX |
00277121634TRLO0 |
| 15:58:47 |
435 |
155.10 |
BATE |
00277122583TRLO0 |
| 15:58:47 |
868 |
155.10 |
BATE |
00277122584TRLO0 |
| 15:58:47 |
229 |
155.10 |
CHIX |
00277122585TRLO0 |
| 15:58:47 |
221 |
155.10 |
CHIX |
00277122586TRLO0 |
| 15:58:47 |
183 |
155.10 |
CHIX |
00277122587TRLO0 |
| 15:58:47 |
51 |
155.10 |
CHIX |
00277122588TRLO0 |
| 15:58:49 |
197 |
155.10 |
CHIX |
00277122591TRLO0 |
| 15:58:49 |
637 |
155.10 |
CHIX |
00277122592TRLO0 |
| 15:58:50 |
121 |
155.10 |
CHIX |
00277122596TRLO0 |
| 15:58:51 |
71 |
155.10 |
CHIX |
00277122603TRLO0 |
| 16:02:30 |
913 |
155.00 |
CHIX |
00277123943TRLO0 |
| 16:02:30 |
2599 |
155.00 |
CHIX |
00277123944TRLO0 |
| 16:02:30 |
431 |
155.00 |
BATE |
00277123945TRLO0 |
| 16:02:30 |
228 |
155.00 |
BATE |
00277123946TRLO0 |
| 16:02:30 |
252 |
155.00 |
BATE |
00277123947TRLO0 |
| 16:02:30 |
407 |
155.00 |
BATE |
00277123948TRLO0 |
| 16:02:30 |
431 |
155.00 |
XLON |
00277123949TRLO0 |
| 16:08:10 |
1095 |
154.90 |
CHIX |
00277126563TRLO0 |
| 16:08:10 |
1212 |
154.90 |
CHIX |
00277126564TRLO0 |
| 16:08:10 |
461 |
154.90 |
BATE |
00277126565TRLO0 |
| 16:08:10 |
207 |
154.90 |
BATE |
00277126566TRLO0 |
| 16:08:10 |
255 |
154.90 |
BATE |
00277126567TRLO0 |
| 16:08:10 |
413 |
154.90 |
BATE |
00277126568TRLO0 |
| 16:08:10 |
1212 |
154.90 |
CHIX |
00277126569TRLO0 |
| 16:08:10 |
437 |
154.90 |
XLON |
00277126570TRLO0 |
| 16:11:03 |
615 |
155.00 |
CHIX |
00277128267TRLO0 |
| 16:11:04 |
500 |
155.00 |
CHIX |
00277128279TRLO0 |
| 16:11:04 |
6953 |
155.00 |
CHIX |
00277128280TRLO0 |
| 16:11:36 |
440 |
154.90 |
CHIX |
00277128554TRLO0 |
| 16:11:36 |
879 |
154.90 |
BATE |
00277128555TRLO0 |
| 16:11:36 |
440 |
154.90 |
CHIX |
00277128556TRLO0 |
| 16:11:36 |
906 |
154.90 |
CHIX |
00277128557TRLO0 |
| 16:11:36 |
731 |
154.90 |
CHIX |
00277128558TRLO0 |
| 16:14:17 |
437 |
154.70 |
BATE |
00277129836TRLO0 |
| 16:14:17 |
63 |
154.70 |
BATE |
00277129837TRLO0 |
| 16:14:17 |
374 |
154.70 |
BATE |
00277129839TRLO0 |
| 16:14:31 |
932 |
154.70 |
CHIX |
00277129955TRLO0 |
| 16:14:31 |
466 |
154.70 |
CHIX |
00277129956TRLO0 |
| 16:14:31 |
495 |
154.70 |
CHIX |
00277129957TRLO0 |
| 16:14:31 |
2854 |
154.70 |
CHIX |
00277129958TRLO0 |
| 16:15:47 |
27 |
154.60 |
CHIX |
00277130551TRLO0 |
| 16:15:47 |
70 |
154.60 |
CHIX |
00277130552TRLO0 |
| 16:15:47 |
2774 |
154.60 |
CHIX |
00277130553TRLO0 |
| 16:15:47 |
3 |
154.60 |
CHIX |
00277130554TRLO0 |
| 16:15:47 |
65 |
154.60 |
CHIX |
00277130555TRLO0 |
| 16:15:47 |
887 |
154.60 |
CHIX |
00277130556TRLO0 |
| 16:15:50 |
1229 |
154.60 |
CHIX |
00277130577TRLO0 |
| 16:20:49 |
267 |
154.50 |
CHIX |
00277132503TRLO0 |
| 16:23:55 |
8068 |
154.80 |
BATE |
00277133479TRLO0 |
| 16:23:55 |
8068 |
154.80 |
CHIX |
00277133480TRLO0 |
| 16:23:55 |
1229 |
154.80 |
CHIX |
00277133481TRLO0 |
| 16:23:55 |
883 |
154.80 |
CHIX |
00277133482TRLO0 |
| 16:26:48 |
5956 |
154.80 |
CHIX |
00277134744TRLO0 |
| 16:26:48 |
790 |
154.80 |
CHIX |
00277134745TRLO0 |
| 16:26:48 |
1310 |
154.80 |
CHIX |
00277134746TRLO0 |
| 16:27:48 |
255 |
154.80 |
CHIX |
00277135178TRLO0 |
