PR Newswire
LONDON, United Kingdom, December 20
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 |
19 December 2024 |
| Number of ordinary shares purchased |
328,040 |
| Weighted average price paid (p) |
167.34 |
| Highest price paid (p) |
168.20 |
| Lowest price paid (p) |
165.00 |
Following the above purchase, FirstGroup holds 142,282,988 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 608,412,027. 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 19 December 2024 is 608,412,027. 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 |
167.39 |
11,036 |
| BATE |
167.43 |
50,605 |
| CHIX |
167.32 |
265,170 |
| Aquis |
167.33 |
1,229 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:09:46 |
502 |
165.80 |
CHIX |
00278136555TRLO0 |
| 08:09:46 |
404 |
165.80 |
BATE |
00278136556TRLO0 |
| 08:09:46 |
406 |
165.80 |
CHIX |
00278136557TRLO0 |
| 08:09:46 |
408 |
165.80 |
CHIX |
00278136558TRLO0 |
| 08:09:46 |
389 |
165.80 |
BATE |
00278136559TRLO0 |
| 08:10:08 |
181 |
165.00 |
CHIX |
00278136617TRLO0 |
| 08:10:33 |
221 |
165.00 |
CHIX |
00278136702TRLO0 |
| 08:17:19 |
296 |
165.40 |
CHIX |
00278137486TRLO0 |
| 08:42:47 |
516 |
166.60 |
CHIX |
00278140494TRLO0 |
| 08:42:47 |
3188 |
166.60 |
CHIX |
00278140495TRLO0 |
| 08:42:47 |
101 |
166.60 |
CHIX |
00278140496TRLO0 |
| 08:42:48 |
820 |
166.50 |
CHIX |
00278140499TRLO0 |
| 08:56:29 |
863 |
166.90 |
CHIX |
00278141901TRLO0 |
| 08:56:29 |
925 |
166.90 |
BATE |
00278141902TRLO0 |
| 08:56:29 |
267 |
166.90 |
BATE |
00278141903TRLO0 |
| 08:56:29 |
2724 |
166.90 |
CHIX |
00278141904TRLO0 |
| 08:56:29 |
1235 |
166.90 |
CHIX |
00278141905TRLO0 |
| 08:56:29 |
1272 |
166.90 |
CHIX |
00278141906TRLO0 |
| 08:56:29 |
4573 |
166.90 |
CHIX |
00278141907TRLO0 |
| 08:56:29 |
1787 |
166.90 |
CHIX |
00278141908TRLO0 |
| 08:56:31 |
592 |
166.80 |
CHIX |
00278141910TRLO0 |
| 08:56:31 |
459 |
166.80 |
CHIX |
00278141911TRLO0 |
| 09:03:28 |
405 |
166.70 |
BATE |
00278142790TRLO0 |
| 09:03:28 |
14 |
166.70 |
BATE |
00278142791TRLO0 |
| 09:03:28 |
400 |
166.70 |
CHIX |
00278142792TRLO0 |
| 09:03:28 |
280 |
166.70 |
CHIX |
00278142793TRLO0 |
| 09:03:28 |
140 |
166.70 |
CHIX |
00278142794TRLO0 |
| 09:03:28 |
396 |
166.70 |
XLON |
00278142795TRLO0 |
| 09:03:28 |
405 |
166.70 |
XLON |
00278142796TRLO0 |
| 09:09:23 |
822 |
166.80 |
BATE |
00278143886TRLO0 |
| 09:09:23 |
132 |
166.80 |
CHIX |
00278143887TRLO0 |
| 09:09:23 |
978 |
166.80 |
CHIX |
00278143888TRLO0 |
| 09:09:23 |
738 |
166.80 |
CHIX |
00278143889TRLO0 |
| 09:16:10 |
600 |
166.80 |
BATE |
00278144664TRLO0 |
| 09:16:10 |
1007 |
166.80 |
CHIX |
00278144665TRLO0 |
| 09:16:10 |
407 |
166.80 |
CHIX |
00278144666TRLO0 |
| 09:16:10 |
630 |
166.80 |
CHIX |
00278144667TRLO0 |
| 09:16:10 |
1681 |
166.80 |
CHIX |
00278144668TRLO0 |
| 09:16:10 |
1240 |
166.80 |
CHIX |
00278144669TRLO0 |
| 09:16:10 |
193 |
166.80 |
BATE |
00278144670TRLO0 |
| 09:19:22 |
428 |
167.00 |
CHIX |
00278144999TRLO0 |
| 09:19:22 |
33 |
167.00 |
CHIX |
00278145000TRLO0 |
| 09:19:22 |
386 |
167.00 |
CHIX |
00278145001TRLO0 |
| 09:19:23 |
163 |
166.80 |
CHIX |
00278145003TRLO0 |
| 09:19:54 |
238 |
166.80 |
CHIX |
00278145045TRLO0 |
| 09:19:54 |
533 |
166.80 |
CHIX |
00278145046TRLO0 |
| 09:19:54 |
100 |
166.80 |
CHIX |
00278145047TRLO0 |
| 09:35:56 |
620 |
167.30 |
BATE |
00278146593TRLO0 |
| 09:35:56 |
618 |
167.30 |
BATE |
00278146594TRLO0 |
| 09:35:56 |
815 |
167.30 |
Aquis |
00278146595TRLO0 |
| 09:35:56 |
3331 |
167.30 |
CHIX |
00278146596TRLO0 |
| 09:35:56 |
1678 |
167.30 |
CHIX |
00278146597TRLO0 |
| 09:35:56 |
1243 |
167.30 |
CHIX |
00278146598TRLO0 |
| 09:36:42 |
458 |
167.00 |
CHIX |
00278146659TRLO0 |
| 09:41:28 |
956 |
167.20 |
CHIX |
00278147171TRLO0 |
| 09:41:28 |
672 |
167.20 |
CHIX |
00278147172TRLO0 |
| 09:41:28 |
1206 |
167.20 |
CHIX |
00278147173TRLO0 |
| 09:41:39 |
185 |
167.10 |
CHIX |
00278147185TRLO0 |
| 09:47:30 |
226 |
167.10 |
CHIX |
00278147806TRLO0 |
| 09:47:30 |
401 |
167.10 |
BATE |
00278147807TRLO0 |
| 09:47:30 |
419 |
167.10 |
CHIX |
00278147808TRLO0 |
| 09:47:30 |
396 |
167.10 |
CHIX |
00278147809TRLO0 |
| 09:47:30 |
159 |
167.10 |
CHIX |
00278147810TRLO0 |
| 09:47:30 |
237 |
167.10 |
CHIX |
00278147811TRLO0 |
| 09:50:48 |
716 |
167.00 |
CHIX |
00278148099TRLO0 |
| 09:50:48 |
398 |
167.00 |
XLON |
00278148100TRLO0 |
| 09:50:48 |
52 |
167.00 |
XLON |
00278148101TRLO0 |
| 09:51:01 |
2428 |
167.00 |
CHIX |
00278148126TRLO0 |
| 09:51:01 |
388 |
167.00 |
BATE |
00278148127TRLO0 |
| 09:51:01 |
417 |
167.00 |
BATE |
00278148128TRLO0 |
| 09:51:01 |
358 |
167.00 |
XLON |
00278148129TRLO0 |
| 09:51:01 |
402 |
167.00 |
XLON |
00278148130TRLO0 |
| 09:58:27 |
416 |
166.90 |
BATE |
00278149038TRLO0 |
| 09:58:27 |
409 |
166.90 |
BATE |
00278149039TRLO0 |
| 09:58:27 |
409 |
166.90 |
XLON |
00278149040TRLO0 |
| 09:58:27 |
419 |
166.90 |
XLON |
00278149041TRLO0 |
| 09:58:27 |
439 |
166.90 |
XLON |
00278149042TRLO0 |
| 10:12:50 |
600 |
167.00 |
BATE |
00278150556TRLO0 |
| 10:12:50 |
600 |
167.00 |
BATE |
00278150557TRLO0 |
| 10:12:50 |
25 |
167.00 |
BATE |
00278150558TRLO0 |
| 10:12:50 |
3071 |
167.00 |
CHIX |
00278150559TRLO0 |
| 10:12:50 |
1261 |
167.00 |
CHIX |
00278150560TRLO0 |
| 10:12:50 |
449 |
167.00 |
CHIX |
00278150561TRLO0 |
| 10:12:50 |
5 |
167.00 |
BATE |
00278150562TRLO0 |
| 10:12:50 |
695 |
167.00 |
CHIX |
00278150563TRLO0 |
| 10:12:50 |
782 |
167.00 |
XLON |
00278150564TRLO0 |
| 10:12:52 |
76 |
167.00 |
CHIX |
00278150565TRLO0 |
| 10:12:52 |
689 |
167.00 |
XLON |
00278150566TRLO0 |
| 10:34:32 |
600 |
167.40 |
BATE |
00278152993TRLO0 |
| 10:34:32 |
1800 |
167.40 |
BATE |
00278152994TRLO0 |
| 10:34:32 |
921 |
167.40 |
BATE |
00278152995TRLO0 |
| 10:35:32 |
3396 |
167.40 |
CHIX |
00278153073TRLO0 |
| 10:35:35 |
5000 |
167.40 |
CHIX |
00278153076TRLO0 |
| 10:35:35 |
316 |
167.40 |
BATE |
00278153077TRLO0 |
| 10:35:35 |
11 |
167.40 |
BATE |
00278153078TRLO0 |
| 10:35:35 |
2298 |
167.40 |
CHIX |
00278153079TRLO0 |
| 10:35:35 |
211 |
167.40 |
CHIX |
00278153080TRLO0 |
| 10:35:35 |
816 |
167.40 |
CHIX |
00278153081TRLO0 |
| 10:35:35 |
836 |
167.40 |
CHIX |
00278153082TRLO0 |
| 10:35:35 |
835 |
167.40 |
BATE |
00278153083TRLO0 |
| 10:56:46 |
397 |
167.50 |
BATE |
00278155127TRLO0 |
| 10:56:46 |
658 |
167.50 |
CHIX |
00278155128TRLO0 |
| 10:56:46 |
438 |
167.50 |
CHIX |
00278155129TRLO0 |
| 10:56:46 |
417 |
167.50 |
CHIX |
00278155130TRLO0 |
| 10:56:46 |
397 |
167.50 |
CHIX |
00278155131TRLO0 |
| 11:01:00 |
39 |
167.20 |
CHIX |
00278155556TRLO0 |
| 11:21:57 |
427 |
167.40 |
CHIX |
00278157474TRLO0 |
| 11:21:57 |
1160 |
167.40 |
CHIX |
00278157475TRLO0 |
| 11:24:15 |
2400 |
167.50 |
CHIX |
00278157675TRLO0 |
| 11:24:15 |
600 |
167.50 |
CHIX |
00278157676TRLO0 |
| 11:24:15 |
2384 |
167.50 |
CHIX |
00278157677TRLO0 |
| 11:24:15 |
3786 |
167.40 |
CHIX |
00278157678TRLO0 |
| 11:24:24 |
656 |
167.40 |
CHIX |
00278157694TRLO0 |
| 11:24:24 |
4616 |
167.40 |
CHIX |
00278157695TRLO0 |
| 11:24:24 |
10905 |
167.40 |
CHIX |
00278157696TRLO0 |
| 11:24:24 |
809 |
167.40 |
BATE |
00278157697TRLO0 |
| 11:24:24 |
1636 |
167.40 |
BATE |
00278157698TRLO0 |
| 11:24:24 |
427 |
167.40 |
BATE |
00278157699TRLO0 |
| 11:31:10 |
388 |
167.80 |
BATE |
00278158340TRLO0 |
| 11:39:30 |
1800 |
167.90 |
CHIX |
00278159158TRLO0 |
| 11:39:30 |
4175 |
167.90 |
CHIX |
00278159159TRLO0 |
| 12:06:11 |
2233 |
168.20 |
BATE |
00278162046TRLO0 |
| 12:06:11 |
10744 |
168.20 |
CHIX |
00278162047TRLO0 |
| 12:06:11 |
2034 |
168.20 |
BATE |
00278162048TRLO0 |
| 12:06:11 |
2032 |
168.20 |
XLON |
00278162049TRLO0 |
| 12:06:11 |
1213 |
168.20 |
XLON |
00278162050TRLO0 |
| 12:09:13 |
956 |
167.90 |
CHIX |
00278162353TRLO0 |
| 12:09:13 |
378 |
167.90 |
CHIX |
00278162354TRLO0 |
| 12:09:13 |
13 |
167.90 |
CHIX |
00278162355TRLO0 |
| 12:09:13 |
411 |
167.90 |
CHIX |
00278162356TRLO0 |
| 12:09:13 |
433 |
167.90 |
CHIX |
00278162357TRLO0 |
| 12:09:13 |
422 |
167.90 |
CHIX |
00278162358TRLO0 |
| 12:09:15 |
443 |
167.70 |
CHIX |
00278162368TRLO0 |
| 12:09:26 |
459 |
167.70 |
BATE |
00278162380TRLO0 |
| 12:10:58 |
426 |
167.60 |
CHIX |
00278162481TRLO0 |
| 12:26:06 |
1289 |
167.70 |
CHIX |
00278163704TRLO0 |
| 12:26:06 |
600 |
167.70 |
BATE |
00278163705TRLO0 |
| 12:26:06 |
137 |
167.70 |
CHIX |
00278163706TRLO0 |
| 12:26:06 |
789 |
167.70 |
CHIX |
00278163707TRLO0 |
| 12:26:06 |
475 |
167.70 |
CHIX |
00278163708TRLO0 |
| 12:26:06 |
691 |
167.70 |
BATE |
00278163709TRLO0 |
| 12:26:06 |
1295 |
167.70 |
CHIX |
00278163710TRLO0 |
| 12:26:06 |
349 |
167.70 |
CHIX |
00278163711TRLO0 |
| 12:26:06 |
1330 |
167.70 |
CHIX |
00278163712TRLO0 |
| 12:30:19 |
1289 |
167.60 |
CHIX |
00278164017TRLO0 |
| 12:31:27 |
410 |
167.60 |
BATE |
00278164114TRLO0 |
| 12:31:27 |
3 |
167.60 |
BATE |
00278164115TRLO0 |
| 12:31:27 |
1274 |
167.60 |
CHIX |
00278164116TRLO0 |
| 12:31:27 |
478 |
167.60 |
CHIX |
00278164117TRLO0 |
| 12:31:27 |
388 |
167.60 |
XLON |
00278164118TRLO0 |
| 12:31:27 |
409 |
167.60 |
XLON |
00278164119TRLO0 |
| 12:31:44 |
1205 |
167.60 |
CHIX |
00278164152TRLO0 |
| 12:31:46 |
640 |
167.60 |
CHIX |
00278164155TRLO0 |
| 12:31:46 |
297 |
167.60 |
BATE |
00278164156TRLO0 |
| 12:32:17 |
157 |
167.60 |
CHIX |
00278164189TRLO0 |
| 12:34:19 |
260 |
167.60 |
CHIX |
00278164422TRLO0 |
| 12:34:19 |
242 |
167.60 |
CHIX |
00278164423TRLO0 |
| 12:34:19 |
186 |
167.60 |
CHIX |
00278164424TRLO0 |
| 12:34:19 |
427 |
167.60 |
CHIX |
00278164425TRLO0 |
| 12:34:19 |
439 |
167.60 |
CHIX |
00278164426TRLO0 |
| 12:34:19 |
98 |
167.60 |
BATE |
00278164427TRLO0 |
| 12:35:17 |
288 |
167.50 |
BATE |
00278164518TRLO0 |
| 12:35:17 |
122 |
167.50 |
BATE |
00278164519TRLO0 |
| 12:52:44 |
1250 |
167.50 |
CHIX |
00278166026TRLO0 |
| 12:52:44 |
1289 |
167.50 |
CHIX |
00278166027TRLO0 |
| 13:07:41 |
1289 |
167.50 |
CHIX |
00278167412TRLO0 |
| 13:19:22 |
399 |
167.50 |
BATE |
00278168559TRLO0 |
| 13:19:22 |
408 |
167.50 |
BATE |
00278168560TRLO0 |
| 13:19:22 |
843 |
167.50 |
BATE |
00278168561TRLO0 |
| 13:19:22 |
600 |
167.50 |
CHIX |
00278168562TRLO0 |
| 13:19:22 |
1139 |
167.50 |
CHIX |
00278168563TRLO0 |
| 13:19:22 |
814 |
167.50 |
CHIX |
00278168564TRLO0 |
| 13:19:22 |
1226 |
167.50 |
CHIX |
00278168565TRLO0 |
| 13:21:57 |
411 |
167.30 |
CHIX |
00278168931TRLO0 |
| 13:21:57 |
397 |
167.30 |
CHIX |
00278168932TRLO0 |
| 13:21:57 |
419 |
167.30 |
CHIX |
00278168933TRLO0 |
| 13:21:57 |
3770 |
167.20 |
CHIX |
00278168934TRLO0 |
| 13:36:12 |
1218 |
167.20 |
CHIX |
00278170380TRLO0 |
| 13:36:12 |
409 |
167.20 |
BATE |
00278170381TRLO0 |
| 13:36:12 |
14 |
167.20 |
BATE |
00278170382TRLO0 |
| 13:36:12 |
384 |
167.20 |
BATE |
00278170383TRLO0 |
| 13:36:12 |
116 |
167.20 |
BATE |
00278170384TRLO0 |
| 13:43:26 |
434 |
167.50 |
BATE |
00278171096TRLO0 |
| 13:43:26 |
166 |
167.50 |
BATE |
00278171097TRLO0 |
| 14:06:09 |
2669 |
167.90 |
CHIX |
00278174200TRLO0 |
| 14:15:52 |
1701 |
168.10 |
BATE |
00278175811TRLO0 |
| 14:15:52 |
1345 |
168.10 |
BATE |
00278175812TRLO0 |
| 14:15:52 |
254 |
168.10 |
BATE |
00278175813TRLO0 |
| 14:15:52 |
6956 |
168.10 |
BATE |
00278175814TRLO0 |
| 14:15:52 |
9095 |
168.10 |
CHIX |
00278175815TRLO0 |
| 14:15:52 |
10905 |
168.10 |
CHIX |
00278175816TRLO0 |
| 14:15:52 |
10905 |
168.10 |
CHIX |
00278175817TRLO0 |
| 14:16:30 |
388 |
167.90 |
CHIX |
00278176008TRLO0 |
| 14:16:30 |
1200 |
167.90 |
CHIX |
00278176009TRLO0 |
| 14:16:30 |
718 |
167.90 |
CHIX |
00278176010TRLO0 |
| 14:16:30 |
490 |
167.90 |
CHIX |
00278176011TRLO0 |
| 14:16:30 |
962 |
167.90 |
CHIX |
00278176012TRLO0 |
| 14:16:30 |
383 |
167.90 |
CHIX |
00278176013TRLO0 |
| 14:16:30 |
397 |
167.90 |
XLON |
00278176014TRLO0 |
| 14:25:50 |
437 |
167.60 |
CHIX |
00278177447TRLO0 |
| 14:25:50 |
423 |
167.60 |
BATE |
00278177448TRLO0 |
| 14:25:50 |
412 |
167.60 |
CHIX |
00278177449TRLO0 |
| 14:25:50 |
379 |
167.60 |
CHIX |
00278177450TRLO0 |
| 14:25:50 |
401 |
167.60 |
CHIX |
00278177451TRLO0 |
| 14:29:19 |
662 |
167.40 |
CHIX |
00278178006TRLO0 |
| 14:30:00 |
1895 |
167.40 |
CHIX |
00278178162TRLO0 |
| 14:30:00 |
1116 |
167.40 |
CHIX |
00278178163TRLO0 |
| 14:30:00 |
951 |
167.40 |
CHIX |
00278178164TRLO0 |
| 14:30:00 |
446 |
167.40 |
BATE |
00278178165TRLO0 |
| 14:30:00 |
236 |
167.40 |
Aquis |
00278178166TRLO0 |
| 14:30:00 |
445 |
167.40 |
BATE |
00278178167TRLO0 |
| 14:30:00 |
430 |
167.40 |
BATE |
00278178168TRLO0 |
| 14:30:22 |
830 |
167.40 |
CHIX |
00278178674TRLO0 |
| 14:30:30 |
1274 |
167.40 |
CHIX |
00278178745TRLO0 |
| 14:30:30 |
178 |
167.40 |
Aquis |
00278178746TRLO0 |
| 14:31:48 |
774 |
167.30 |
CHIX |
00278179384TRLO0 |
| 14:32:04 |
903 |
167.30 |
CHIX |
00278179509TRLO0 |
| 14:34:26 |
155 |
167.30 |
CHIX |
00278180546TRLO0 |
| 14:34:26 |
388 |
167.30 |
CHIX |
00278180547TRLO0 |
| 14:34:26 |
224 |
167.30 |
CHIX |
00278180548TRLO0 |
| 14:37:02 |
167 |
167.30 |
CHIX |
00278181771TRLO0 |
| 14:37:02 |
404 |
167.30 |
CHIX |
00278181772TRLO0 |
| 14:37:02 |
419 |
167.30 |
CHIX |
00278181773TRLO0 |
| 14:37:02 |
433 |
167.30 |
CHIX |
00278181774TRLO0 |
| 14:37:02 |
390 |
167.30 |
CHIX |
00278181775TRLO0 |
| 14:37:13 |
251 |
167.00 |
CHIX |
00278181825TRLO0 |
| 14:43:59 |
427 |
167.30 |
CHIX |
00278183972TRLO0 |
| 14:43:59 |
339 |
167.30 |
CHIX |
00278183973TRLO0 |
| 14:43:59 |
175 |
167.30 |
CHIX |
00278183974TRLO0 |
| 14:44:36 |
286 |
167.30 |
CHIX |
00278184161TRLO0 |
| 14:44:36 |
494 |
167.30 |
CHIX |
00278184162TRLO0 |
| 14:44:55 |
317 |
167.30 |
CHIX |
00278184289TRLO0 |
| 14:44:55 |
420 |
167.30 |
BATE |
00278184290TRLO0 |
| 14:44:55 |
386 |
167.30 |
CHIX |
00278184291TRLO0 |
| 15:03:50 |
384 |
167.30 |
CHIX |
00278190894TRLO0 |
| 15:03:50 |
600 |
167.30 |
BATE |
00278190895TRLO0 |
| 15:03:50 |
4781 |
167.30 |
CHIX |
00278190896TRLO0 |
| 15:03:50 |
257 |
167.30 |
BATE |
00278190897TRLO0 |
| 15:03:50 |
853 |
167.30 |
BATE |
00278190898TRLO0 |
| 15:03:50 |
1843 |
167.30 |
CHIX |
00278190899TRLO0 |
| 15:03:50 |
2753 |
167.30 |
CHIX |
00278190900TRLO0 |
| 15:04:47 |
396 |
167.20 |
BATE |
00278191193TRLO0 |
| 15:04:47 |
1200 |
167.20 |
CHIX |
00278191194TRLO0 |
| 15:04:47 |
1200 |
167.20 |
CHIX |
00278191195TRLO0 |
| 15:04:47 |
2758 |
167.20 |
CHIX |
00278191196TRLO0 |
| 15:13:51 |
401 |
167.20 |
CHIX |
00278194186TRLO0 |
| 15:15:29 |
412 |
167.30 |
CHIX |
00278194729TRLO0 |
| 15:15:29 |
423 |
167.30 |
CHIX |
00278194730TRLO0 |
| 15:15:50 |
5771 |
167.20 |
CHIX |
00278194826TRLO0 |
| 15:15:50 |
1109 |
167.20 |
BATE |
00278194827TRLO0 |
| 15:22:51 |
2023 |
167.10 |
CHIX |
00278197118TRLO0 |
| 15:22:51 |
552 |
167.10 |
CHIX |
00278197119TRLO0 |
| 15:22:51 |
1499 |
167.10 |
CHIX |
00278197120TRLO0 |
| 15:22:51 |
452 |
167.10 |
CHIX |
00278197121TRLO0 |
| 15:22:51 |
1516 |
167.10 |
CHIX |
00278197122TRLO0 |
| 15:22:51 |
191 |
167.10 |
CHIX |
00278197123TRLO0 |
| 15:22:51 |
29 |
167.10 |
CHIX |
00278197124TRLO0 |
| 15:22:51 |
29 |
167.10 |
CHIX |
00278197125TRLO0 |
| 15:22:53 |
420 |
166.90 |
CHIX |
00278197138TRLO0 |
| 15:26:11 |
184 |
167.00 |
CHIX |
00278198091TRLO0 |
| 15:27:51 |
208 |
167.00 |
CHIX |
00278198601TRLO0 |
| 15:27:51 |
403 |
167.00 |
CHIX |
00278198602TRLO0 |
| 15:27:51 |
445 |
167.00 |
CHIX |
00278198603TRLO0 |
| 15:31:37 |
1200 |
166.90 |
CHIX |
00278199436TRLO0 |
| 15:31:37 |
205 |
166.90 |
CHIX |
00278199437TRLO0 |
| 15:39:00 |
500 |
167.00 |
BATE |
00278201553TRLO0 |
| 15:41:48 |
344 |
167.00 |
BATE |
00278202287TRLO0 |
| 15:41:48 |
156 |
167.00 |
BATE |
00278202288TRLO0 |
| 15:41:48 |
679 |
167.00 |
BATE |
00278202289TRLO0 |
| 15:41:48 |
793 |
167.00 |
BATE |
00278202290TRLO0 |
| 15:41:48 |
4905 |
167.00 |
CHIX |
00278202291TRLO0 |
| 15:41:48 |
242 |
167.00 |
CHIX |
00278202292TRLO0 |
| 15:41:48 |
807 |
167.00 |
XLON |
00278202293TRLO0 |
| 15:47:31 |
410 |
166.90 |
CHIX |
00278204291TRLO0 |
| 15:47:31 |
158 |
166.90 |
CHIX |
00278204296TRLO0 |
| 15:47:31 |
237 |
166.90 |
CHIX |
00278204297TRLO0 |
| 15:47:31 |
424 |
166.90 |
CHIX |
00278204298TRLO0 |
| 15:47:31 |
205 |
166.90 |
CHIX |
00278204299TRLO0 |
| 15:47:31 |
657 |
166.90 |
CHIX |
00278204300TRLO0 |
| 15:47:31 |
85 |
166.90 |
CHIX |
00278204301TRLO0 |
| 15:47:33 |
1606 |
166.90 |
CHIX |
00278204314TRLO0 |
| 15:47:33 |
132 |
166.90 |
CHIX |
00278204315TRLO0 |
| 15:47:33 |
132 |
166.90 |
CHIX |
00278204316TRLO0 |
| 15:53:43 |
416 |
166.90 |
CHIX |
00278206178TRLO0 |
| 15:53:43 |
37 |
166.90 |
CHIX |
00278206179TRLO0 |
| 15:57:25 |
452 |
166.90 |
CHIX |
00278207129TRLO0 |
| 15:58:29 |
262 |
166.90 |
CHIX |
00278207337TRLO0 |
| 15:58:29 |
97 |
166.90 |
CHIX |
00278207338TRLO0 |
| 15:59:03 |
184 |
166.90 |
CHIX |
00278207606TRLO0 |
| 15:59:03 |
79 |
166.90 |
CHIX |
00278207607TRLO0 |
| 15:59:25 |
170 |
166.90 |
CHIX |
00278207710TRLO0 |
| 15:59:25 |
297 |
166.90 |
CHIX |
00278207711TRLO0 |
| 16:01:55 |
1302 |
166.90 |
CHIX |
00278208783TRLO0 |
| 16:01:55 |
757 |
166.90 |
BATE |
00278208784TRLO0 |
| 16:01:55 |
471 |
166.90 |
BATE |
00278208785TRLO0 |
| 16:01:55 |
1251 |
166.90 |
CHIX |
00278208786TRLO0 |
| 16:01:55 |
1534 |
166.90 |
CHIX |
00278208787TRLO0 |
| 16:01:55 |
1041 |
166.90 |
XLON |
00278208788TRLO0 |
| 16:12:11 |
1289 |
166.70 |
CHIX |
00278213131TRLO0 |
| 16:12:52 |
600 |
166.70 |
BATE |
00278213925TRLO0 |
| 16:12:52 |
2566 |
166.70 |
CHIX |
00278213926TRLO0 |
| 16:12:52 |
230 |
166.70 |
BATE |
00278213927TRLO0 |
| 16:12:52 |
281 |
166.70 |
BATE |
00278213928TRLO0 |
| 16:12:52 |
289 |
166.70 |
BATE |
00278213929TRLO0 |
| 16:12:52 |
289 |
166.70 |
BATE |
00278213930TRLO0 |
| 16:12:52 |
781 |
166.70 |
CHIX |
00278213931TRLO0 |
| 16:12:52 |
4071 |
166.70 |
CHIX |
00278213932TRLO0 |
| 16:12:52 |
5049 |
166.70 |
CHIX |
00278213933TRLO0 |
| 16:12:58 |
226 |
166.50 |
CHIX |
00278213972TRLO0 |
| 16:15:10 |
17 |
166.50 |
BATE |
00278215287TRLO0 |
| 16:15:13 |
378 |
166.50 |
BATE |
00278215406TRLO0 |
| 16:15:13 |
261 |
166.50 |
BATE |
00278215407TRLO0 |
| 16:15:16 |
426 |
166.60 |
CHIX |
00278215520TRLO0 |
| 16:15:42 |
575 |
166.60 |
CHIX |
00278215733TRLO0 |
| 16:15:46 |
463 |
166.60 |
CHIX |
00278215757TRLO0 |
| 16:15:46 |
6 |
166.60 |
CHIX |
00278215758TRLO0 |
| 16:15:49 |
828 |
166.60 |
CHIX |
00278215777TRLO0 |
| 16:15:49 |
88 |
166.60 |
CHIX |
00278215778TRLO0 |
| 16:15:53 |
92 |
166.60 |
CHIX |
00278215802TRLO0 |
| 16:15:54 |
277 |
166.60 |
CHIX |
00278215805TRLO0 |
| 16:17:31 |
5525 |
166.50 |
CHIX |
00278216552TRLO0 |
| 16:17:31 |
155 |
166.50 |
BATE |
00278216553TRLO0 |
| 16:17:31 |
439 |
166.50 |
BATE |
00278216554TRLO0 |
| 16:17:31 |
163 |
166.50 |
BATE |
00278216555TRLO0 |
| 16:17:31 |
240 |
166.50 |
BATE |
00278216556TRLO0 |
| 16:17:31 |
404 |
166.50 |
BATE |
00278216557TRLO0 |
| 16:17:31 |
547 |
166.50 |
CHIX |
00278216558TRLO0 |
| 16:17:45 |
16 |
166.40 |
CHIX |
00278216704TRLO0 |
| 16:20:36 |
1425 |
166.40 |
CHIX |
00278218184TRLO0 |
| 16:20:36 |
458 |
166.40 |
BATE |
00278218185TRLO0 |
| 16:20:36 |
576 |
166.40 |
CHIX |
00278218186TRLO0 |
| 16:20:36 |
354 |
166.40 |
CHIX |
00278218187TRLO0 |
| 16:20:36 |
76 |
166.40 |
CHIX |
00278218188TRLO0 |
| 16:20:36 |
404 |
166.40 |
CHIX |
00278218189TRLO0 |
| 16:20:47 |
403 |
166.40 |
CHIX |
00278218288TRLO0 |
| 16:21:00 |
394 |
166.40 |
CHIX |
00278218399TRLO0 |
| 16:21:03 |
458 |
166.40 |
CHIX |
00278218419TRLO0 |
| 16:28:10 |
382 |
166.30 |
CHIX |
00278221970TRLO0 |
| 16:29:13 |
5 |
166.20 |
CHIX |
00278222842TRLO0 |
| 16:29:27 |
7 |
166.20 |
CHIX |
00278222980TRLO0 |
| 16:29:42 |
1057 |
166.20 |
CHIX |
00278223172TRLO0 |
