PR Newswire
LONDON, United Kingdom, September 04
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 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure Liberum Limited.
| Date of Purchase |
03 September 2025 |
| Number of ordinary shares purchased |
148,665 |
| Weighted average price paid (p) |
215.0699 |
| Highest price paid (p) |
216.60 |
| Lowest price paid (p) |
214.00 |
Following the above purchase, FirstGroup holds 185,194,895 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 565,500,120. 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 03 September 2025 is 565,500,120. 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 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: Panmure Liberum Limited
Intermediary Code: PMURGB3L
Timezone: BST
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 Panmure Liberum Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
| Platform |
Daily weighted average price of shares acquired (GBp) |
Daily total volume (in number of shares) |
| XLON |
215.06 |
60,799 |
| BATE |
215.08 |
69,939 |
| CHIX |
215.07 |
13,360 |
| TRQX |
215.04 |
4,567 |
Individual Transactions
| 03/09/2025 |
08:06:41 |
768 |
216.6 |
XLON |
00041700862TRLO0 |
| 03/09/2025 |
08:06:41 |
1128 |
216.4 |
CHIX |
00041700861TRLO0 |
| 03/09/2025 |
08:06:41 |
537 |
216.4 |
XLON |
00041700863TRLO0 |
| 03/09/2025 |
08:06:42 |
544 |
216.2 |
BATE |
00041700864TRLO0 |
| 03/09/2025 |
08:06:42 |
135 |
216.2 |
XLON |
00041700865TRLO0 |
| 03/09/2025 |
09:17:01 |
37 |
216.2 |
BATE |
00041704138TRLO0 |
| 03/09/2025 |
09:17:01 |
612 |
216.2 |
BATE |
00041704139TRLO0 |
| 03/09/2025 |
09:17:01 |
136 |
216.2 |
BATE |
00041704140TRLO0 |
| 03/09/2025 |
09:17:01 |
118 |
216.2 |
BATE |
00041704141TRLO0 |
| 03/09/2025 |
09:17:01 |
58 |
216.2 |
BATE |
00041704142TRLO0 |
| 03/09/2025 |
09:17:01 |
709 |
216.2 |
BATE |
00041704143TRLO0 |
| 03/09/2025 |
09:19:16 |
99 |
216.2 |
BATE |
00041704259TRLO0 |
| 03/09/2025 |
09:19:16 |
537 |
216.2 |
BATE |
00041704260TRLO0 |
| 03/09/2025 |
08:06:51 |
268 |
216 |
BATE |
00041700872TRLO0 |
| 03/09/2025 |
08:07:15 |
525 |
216 |
BATE |
00041700902TRLO0 |
| 03/09/2025 |
09:17:01 |
833 |
216 |
XLON |
00041704136TRLO0 |
| 03/09/2025 |
09:17:01 |
544 |
216 |
BATE |
00041704137TRLO0 |
| 03/09/2025 |
09:19:16 |
708 |
216 |
BATE |
00041704261TRLO0 |
| 03/09/2025 |
09:19:16 |
799 |
216 |
XLON |
00041704262TRLO0 |
| 03/09/2025 |
10:47:57 |
586 |
216 |
XLON |
00041708177TRLO0 |
| 03/09/2025 |
08:02:56 |
40 |
215.8 |
XLON |
00041700716TRLO0 |
| 03/09/2025 |
08:02:56 |
684 |
215.8 |
XLON |
00041700717TRLO0 |
| 03/09/2025 |
08:07:43 |
546 |
215.8 |
BATE |
00041700921TRLO0 |
| 03/09/2025 |
08:07:43 |
134 |
215.8 |
BATE |
00041700927TRLO0 |
| 03/09/2025 |
08:09:58 |
923 |
215.8 |
BATE |
00041701100TRLO0 |
| 03/09/2025 |
08:09:58 |
437 |
215.8 |
XLON |
00041701101TRLO0 |
| 03/09/2025 |
08:09:58 |
490 |
215.8 |
TRQX |
00041701102TRLO0 |
| 03/09/2025 |
08:15:53 |
49 |
215.8 |
BATE |
00041701378TRLO0 |
| 03/09/2025 |
08:15:56 |
31 |
215.8 |
BATE |
00041701380TRLO0 |
| 03/09/2025 |
08:16:00 |
229 |
215.8 |
BATE |
00041701382TRLO0 |
| 03/09/2025 |
08:16:03 |
219 |
215.8 |
BATE |
00041701385TRLO0 |
| 03/09/2025 |
08:16:06 |
383 |
215.8 |
BATE |
00041701387TRLO0 |
| 03/09/2025 |
08:16:06 |
67 |
215.8 |
BATE |
00041701388TRLO0 |
| 03/09/2025 |
08:16:06 |
774 |
215.8 |
XLON |
00041701389TRLO0 |
| 03/09/2025 |
09:22:00 |
810 |
215.8 |
BATE |
00041704362TRLO0 |
| 03/09/2025 |
09:22:00 |
722 |
215.8 |
XLON |
00041704363TRLO0 |
| 03/09/2025 |
09:30:52 |
599 |
215.8 |
BATE |
00041704686TRLO0 |
| 03/09/2025 |
09:30:52 |
293 |
215.8 |
TRQX |
00041704687TRLO0 |
| 03/09/2025 |
09:30:52 |
788 |
215.8 |
XLON |
00041704688TRLO0 |
| 03/09/2025 |
10:49:39 |
604 |
215.8 |
XLON |
00041708255TRLO0 |
| 03/09/2025 |
10:51:23 |
91 |
215.8 |
BATE |
00041708296TRLO0 |
| 03/09/2025 |
10:51:52 |
91 |
215.8 |
BATE |
00041708309TRLO0 |
| 03/09/2025 |
10:51:52 |
91 |
215.8 |
TRQX |
00041708312TRLO0 |
| 03/09/2025 |
10:51:52 |
410 |
215.8 |
XLON |
00041708314TRLO0 |
| 03/09/2025 |
10:51:52 |
637 |
215.8 |
BATE |
00041708316TRLO0 |
| 03/09/2025 |
10:55:38 |
580 |
215.8 |
BATE |
00041708437TRLO0 |
| 03/09/2025 |
11:00:40 |
785 |
215.8 |
BATE |
00041708567TRLO0 |
| 03/09/2025 |
11:00:40 |
841 |
215.8 |
XLON |
00041708568TRLO0 |
| 03/09/2025 |
11:00:40 |
276 |
215.8 |
TRQX |
00041708569TRLO0 |
| 03/09/2025 |
11:43:45 |
544 |
215.8 |
XLON |
00041709920TRLO0 |
| 03/09/2025 |
09:14:53 |
553 |
215.6 |
XLON |
00041703952TRLO0 |
| 03/09/2025 |
09:30:53 |
417 |
215.6 |
BATE |
00041704689TRLO0 |
| 03/09/2025 |
09:43:24 |
706 |
215.6 |
XLON |
00041705361TRLO0 |
| 03/09/2025 |
09:51:24 |
770 |
215.6 |
XLON |
00041705767TRLO0 |
| 03/09/2025 |
11:00:44 |
624 |
215.6 |
BATE |
00041708570TRLO0 |
| 03/09/2025 |
11:13:45 |
719 |
215.6 |
CHIX |
00041708939TRLO0 |
| 03/09/2025 |
11:13:45 |
797 |
215.6 |
BATE |
00041708940TRLO0 |
| 03/09/2025 |
11:13:45 |
665 |
215.6 |
XLON |
00041708941TRLO0 |
| 03/09/2025 |
11:17:45 |
569 |
215.6 |
XLON |
00041709107TRLO0 |
| 03/09/2025 |
11:50:02 |
599 |
215.6 |
BATE |
00041710069TRLO0 |
| 03/09/2025 |
11:50:02 |
662 |
215.6 |
CHIX |
00041710070TRLO0 |
| 03/09/2025 |
11:50:02 |
288 |
215.6 |
TRQX |
00041710071TRLO0 |
| 03/09/2025 |
11:50:02 |
544 |
215.6 |
XLON |
00041710072TRLO0 |
| 03/09/2025 |
08:21:23 |
615 |
215.4 |
XLON |
00041701744TRLO0 |
| 03/09/2025 |
09:35:09 |
427 |
215.4 |
XLON |
00041704888TRLO0 |
| 03/09/2025 |
09:55:07 |
544 |
215.4 |
BATE |
00041705934TRLO0 |
| 03/09/2025 |
09:55:07 |
844 |
215.4 |
CHIX |
00041705935TRLO0 |
| 03/09/2025 |
09:59:24 |
544 |
215.4 |
BATE |
00041706170TRLO0 |
| 03/09/2025 |
09:59:24 |
749 |
215.4 |
XLON |
00041706171TRLO0 |
| 03/09/2025 |
11:50:02 |
600 |
215.4 |
BATE |
00041710073TRLO0 |
| 03/09/2025 |
11:50:35 |
514 |
215.4 |
BATE |
00041710086TRLO0 |
| 03/09/2025 |
11:50:40 |
79 |
215.4 |
BATE |
00041710088TRLO0 |
| 03/09/2025 |
11:50:40 |
875 |
215.4 |
XLON |
00041710089TRLO0 |
| 03/09/2025 |
11:52:45 |
590 |
215.4 |
BATE |
00041710142TRLO0 |
| 03/09/2025 |
11:52:45 |
662 |
215.4 |
XLON |
00041710143TRLO0 |
| 03/09/2025 |
11:52:45 |
622 |
215.4 |
BATE |
00041710144TRLO0 |
| 03/09/2025 |
08:21:23 |
582 |
215.2 |
BATE |
00041701747TRLO0 |
| 03/09/2025 |
09:08:59 |
790 |
215.2 |
CHIX |
00041703691TRLO0 |
| 03/09/2025 |
09:08:59 |
64 |
215.2 |
CHIX |
00041703693TRLO0 |
| 03/09/2025 |
09:10:45 |
544 |
215.2 |
XLON |
00041703786TRLO0 |
| 03/09/2025 |
09:10:45 |
544 |
215.2 |
BATE |
00041703787TRLO0 |
| 03/09/2025 |
09:59:25 |
676 |
215.2 |
BATE |
00041706173TRLO0 |
| 03/09/2025 |
10:25:51 |
910 |
215.2 |
BATE |
00041707277TRLO0 |
| 03/09/2025 |
10:25:51 |
398 |
215.2 |
XLON |
00041707278TRLO0 |
| 03/09/2025 |
10:25:51 |
508 |
215.2 |
XLON |
00041707279TRLO0 |
| 03/09/2025 |
11:53:03 |
379 |
215.2 |
BATE |
00041710149TRLO0 |
| 03/09/2025 |
11:58:01 |
617 |
215.2 |
BATE |
00041710247TRLO0 |
| 03/09/2025 |
11:58:01 |
206 |
215.2 |
BATE |
00041710248TRLO0 |
| 03/09/2025 |
11:58:01 |
868 |
215.2 |
XLON |
00041710249TRLO0 |
| 03/09/2025 |
12:07:41 |
1030 |
215.2 |
BATE |
00041710496TRLO0 |
| 03/09/2025 |
12:07:41 |
592 |
215.2 |
XLON |
00041710498TRLO0 |
| 03/09/2025 |
12:13:52 |
565 |
215.2 |
BATE |
00041710642TRLO0 |
| 03/09/2025 |
12:13:52 |
493 |
215.2 |
XLON |
00041710643TRLO0 |
| 03/09/2025 |
12:20:04 |
515 |
215.2 |
BATE |
00041710786TRLO0 |
| 03/09/2025 |
12:20:04 |
455 |
215.2 |
XLON |
00041710787TRLO0 |
| 03/09/2025 |
12:58:21 |
945 |
215.2 |
BATE |
00041711823TRLO0 |
| 03/09/2025 |
12:58:21 |
1037 |
215.2 |
XLON |
00041711824TRLO0 |
| 03/09/2025 |
12:58:21 |
916 |
215.2 |
XLON |
00041711825TRLO0 |
| 03/09/2025 |
12:58:21 |
822 |
215.2 |
BATE |
00041711826TRLO0 |
| 03/09/2025 |
16:04:05 |
191 |
215.2 |
CHIX |
00041720747TRLO0 |
| 03/09/2025 |
16:04:05 |
1114 |
215.2 |
XLON |
00041720748TRLO0 |
| 03/09/2025 |
16:04:05 |
21 |
215.2 |
XLON |
00041720749TRLO0 |
| 03/09/2025 |
16:04:05 |
2054 |
215.2 |
BATE |
00041720750TRLO0 |
| 03/09/2025 |
16:04:05 |
838 |
215.2 |
BATE |
00041720751TRLO0 |
| 03/09/2025 |
16:04:05 |
839 |
215.2 |
BATE |
00041720752TRLO0 |
| 03/09/2025 |
16:04:05 |
857 |
215.2 |
BATE |
00041720753TRLO0 |
| 03/09/2025 |
16:04:05 |
814 |
215.2 |
BATE |
00041720754TRLO0 |
| 03/09/2025 |
16:04:05 |
816 |
215.2 |
BATE |
00041720755TRLO0 |
| 03/09/2025 |
16:04:05 |
808 |
215.2 |
BATE |
00041720756TRLO0 |
| 03/09/2025 |
16:04:06 |
841 |
215.2 |
BATE |
00041720757TRLO0 |
| 03/09/2025 |
16:04:07 |
35 |
215.2 |
TRQX |
00041720761TRLO0 |
| 03/09/2025 |
08:31:09 |
734 |
215 |
CHIX |
00041702277TRLO0 |
| 03/09/2025 |
08:31:09 |
701 |
215 |
BATE |
00041702278TRLO0 |
| 03/09/2025 |
08:31:09 |
640 |
215 |
XLON |
00041702279TRLO0 |
| 03/09/2025 |
08:45:20 |
544 |
215 |
BATE |
00041702772TRLO0 |
| 03/09/2025 |
08:45:20 |
301 |
215 |
TRQX |
00041702773TRLO0 |
| 03/09/2025 |
08:45:20 |
872 |
215 |
XLON |
00041702774TRLO0 |
| 03/09/2025 |
09:59:25 |
549 |
215 |
BATE |
00041706174TRLO0 |
| 03/09/2025 |
10:25:51 |
266 |
215 |
BATE |
00041707281TRLO0 |
| 03/09/2025 |
10:25:51 |
317 |
215 |
BATE |
00041707282TRLO0 |
| 03/09/2025 |
10:25:51 |
736 |
215 |
XLON |
00041707283TRLO0 |
| 03/09/2025 |
10:32:35 |
763 |
215 |
CHIX |
00041707553TRLO0 |
| 03/09/2025 |
10:32:35 |
608 |
215 |
BATE |
00041707554TRLO0 |
| 03/09/2025 |
10:32:35 |
526 |
215 |
XLON |
00041707555TRLO0 |
| 03/09/2025 |
12:07:41 |
720 |
215 |
BATE |
00041710497TRLO0 |
| 03/09/2025 |
12:07:41 |
414 |
215 |
XLON |
00041710499TRLO0 |
| 03/09/2025 |
12:33:04 |
781 |
215 |
BATE |
00041711155TRLO0 |
| 03/09/2025 |
12:33:04 |
805 |
215 |
CHIX |
00041711156TRLO0 |
| 03/09/2025 |
12:33:04 |
632 |
215 |
XLON |
00041711157TRLO0 |
| 03/09/2025 |
12:40:48 |
697 |
215 |
BATE |
00041711323TRLO0 |
| 03/09/2025 |
12:40:48 |
306 |
215 |
TRQX |
00041711324TRLO0 |
| 03/09/2025 |
12:40:48 |
625 |
215 |
XLON |
00041711325TRLO0 |
| 03/09/2025 |
12:58:25 |
561 |
215 |
BATE |
00041711830TRLO0 |
| 03/09/2025 |
13:15:45 |
694 |
215 |
BATE |
00041712204TRLO0 |
| 03/09/2025 |
13:15:45 |
590 |
215 |
XLON |
00041712205TRLO0 |
| 03/09/2025 |
13:15:45 |
259 |
215 |
TRQX |
00041712206TRLO0 |
| 03/09/2025 |
13:15:46 |
537 |
215 |
BATE |
00041712207TRLO0 |
| 03/09/2025 |
13:24:58 |
606 |
215 |
BATE |
00041712389TRLO0 |
| 03/09/2025 |
13:24:58 |
583 |
215 |
XLON |
00041712390TRLO0 |
| 03/09/2025 |
14:53:03 |
695 |
215 |
CHIX |
00041716212TRLO0 |
| 03/09/2025 |
14:53:03 |
995 |
215 |
BATE |
00041716213TRLO0 |
| 03/09/2025 |
14:53:03 |
629 |
215 |
XLON |
00041716214TRLO0 |
| 03/09/2025 |
15:37:36 |
1682 |
215 |
XLON |
00041719285TRLO0 |
| 03/09/2025 |
15:54:26 |
1361 |
215 |
XLON |
00041720169TRLO0 |
| 03/09/2025 |
15:54:26 |
390 |
215 |
XLON |
00041720172TRLO0 |
| 03/09/2025 |
15:54:26 |
115 |
215 |
XLON |
00041720173TRLO0 |
| 03/09/2025 |
16:06:14 |
1 |
215 |
BATE |
00041720932TRLO0 |
| 03/09/2025 |
16:06:14 |
786 |
215 |
BATE |
00041720933TRLO0 |
| 03/09/2025 |
16:07:12 |
450 |
215 |
XLON |
00041721026TRLO0 |
| 03/09/2025 |
08:47:48 |
673 |
214.8 |
BATE |
00041702856TRLO0 |
| 03/09/2025 |
08:47:48 |
717 |
214.8 |
XLON |
00041702857TRLO0 |
| 03/09/2025 |
09:59:30 |
735 |
214.8 |
BATE |
00041706175TRLO0 |
| 03/09/2025 |
10:32:42 |
422 |
214.8 |
BATE |
00041707566TRLO0 |
| 03/09/2025 |
10:32:42 |
73 |
214.8 |
CHIX |
00041707567TRLO0 |
| 03/09/2025 |
13:09:15 |
602 |
214.8 |
BATE |
00041712065TRLO0 |
| 03/09/2025 |
13:09:15 |
683 |
214.8 |
CHIX |
00041712066TRLO0 |
| 03/09/2025 |
13:09:15 |
870 |
214.8 |
XLON |
00041712067TRLO0 |
| 03/09/2025 |
13:30:16 |
588 |
214.8 |
BATE |
00041712502TRLO0 |
| 03/09/2025 |
13:30:16 |
901 |
214.8 |
XLON |
00041712503TRLO0 |
| 03/09/2025 |
13:41:00 |
67 |
214.8 |
CHIX |
00041712808TRLO0 |
| 03/09/2025 |
13:41:00 |
1094 |
214.8 |
BATE |
00041712809TRLO0 |
| 03/09/2025 |
13:42:34 |
898 |
214.8 |
XLON |
00041712860TRLO0 |
| 03/09/2025 |
13:44:02 |
205 |
214.8 |
XLON |
00041712889TRLO0 |
| 03/09/2025 |
13:45:10 |
734 |
214.8 |
CHIX |
00041712895TRLO0 |
| 03/09/2025 |
13:45:10 |
937 |
214.8 |
BATE |
00041712896TRLO0 |
| 03/09/2025 |
13:45:10 |
754 |
214.8 |
XLON |
00041712897TRLO0 |
| 03/09/2025 |
13:45:11 |
544 |
214.8 |
BATE |
00041712898TRLO0 |
| 03/09/2025 |
14:55:01 |
789 |
214.8 |
BATE |
00041716360TRLO0 |
| 03/09/2025 |
14:55:01 |
572 |
214.8 |
XLON |
00041716361TRLO0 |
| 03/09/2025 |
14:55:01 |
572 |
214.8 |
BATE |
00041716362TRLO0 |
| 03/09/2025 |
15:26:34 |
1635 |
214.8 |
XLON |
00041718544TRLO0 |
| 03/09/2025 |
15:28:36 |
784 |
214.8 |
CHIX |
00041718650TRLO0 |
| 03/09/2025 |
15:29:06 |
546 |
214.8 |
XLON |
00041718697TRLO0 |
| 03/09/2025 |
15:29:06 |
71 |
214.8 |
XLON |
00041718698TRLO0 |
| 03/09/2025 |
15:39:00 |
1094 |
214.8 |
BATE |
00041719348TRLO0 |
| 03/09/2025 |
15:39:00 |
428 |
214.8 |
TRQX |
00041719349TRLO0 |
| 03/09/2025 |
15:39:00 |
730 |
214.8 |
XLON |
00041719350TRLO0 |
| 03/09/2025 |
15:56:20 |
172 |
214.8 |
BATE |
00041720302TRLO0 |
| 03/09/2025 |
16:00:55 |
1477 |
214.8 |
CHIX |
00041720609TRLO0 |
| 03/09/2025 |
16:00:55 |
2257 |
214.8 |
BATE |
00041720610TRLO0 |
| 03/09/2025 |
16:00:55 |
325 |
214.8 |
TRQX |
00041720611TRLO0 |
| 03/09/2025 |
16:00:55 |
901 |
214.8 |
XLON |
00041720612TRLO0 |
| 03/09/2025 |
16:01:13 |
1087 |
214.8 |
BATE |
00041720631TRLO0 |
| 03/09/2025 |
16:08:22 |
1805 |
214.8 |
BATE |
00041721099TRLO0 |
| 03/09/2025 |
16:08:22 |
1591 |
214.8 |
XLON |
00041721100TRLO0 |
| 03/09/2025 |
16:08:43 |
648 |
214.8 |
BATE |
00041721140TRLO0 |
| 03/09/2025 |
16:16:20 |
384 |
214.8 |
XLON |
00041721713TRLO0 |
| 03/09/2025 |
16:16:20 |
35 |
214.8 |
XLON |
00041721714TRLO0 |
| 03/09/2025 |
16:16:40 |
369 |
214.8 |
BATE |
00041721727TRLO0 |
| 03/09/2025 |
16:16:40 |
197 |
214.8 |
BATE |
00041721728TRLO0 |
| 03/09/2025 |
16:16:50 |
72 |
214.8 |
XLON |
00041721754TRLO0 |
| 03/09/2025 |
16:16:50 |
344 |
214.8 |
XLON |
00041721755TRLO0 |
| 03/09/2025 |
16:17:20 |
185 |
214.8 |
BATE |
00041721782TRLO0 |
| 03/09/2025 |
16:17:20 |
58 |
214.8 |
BATE |
00041721783TRLO0 |
| 03/09/2025 |
16:17:20 |
308 |
214.8 |
BATE |
00041721784TRLO0 |
| 03/09/2025 |
16:17:37 |
409 |
214.8 |
XLON |
00041721797TRLO0 |
| 03/09/2025 |
08:47:48 |
78 |
214.6 |
BATE |
00041702858TRLO0 |
| 03/09/2025 |
08:47:48 |
394 |
214.6 |
BATE |
00041702859TRLO0 |
| 03/09/2025 |
08:47:48 |
539 |
214.6 |
XLON |
00041702860TRLO0 |
| 03/09/2025 |
10:06:51 |
779 |
214.6 |
BATE |
00041706478TRLO0 |
| 03/09/2025 |
10:06:51 |
279 |
214.6 |
TRQX |
00041706479TRLO0 |
| 03/09/2025 |
10:06:51 |
718 |
214.6 |
XLON |
00041706480TRLO0 |
| 03/09/2025 |
13:50:33 |
357 |
214.6 |
BATE |
00041713041TRLO0 |
| 03/09/2025 |
13:50:38 |
478 |
214.6 |
XLON |
00041713045TRLO0 |
| 03/09/2025 |
14:26:15 |
285 |
214.6 |
XLON |
00041714340TRLO0 |
| 03/09/2025 |
14:26:15 |
390 |
214.6 |
XLON |
00041714341TRLO0 |
| 03/09/2025 |
14:26:15 |
986 |
214.6 |
XLON |
00041714342TRLO0 |
| 03/09/2025 |
14:26:15 |
14 |
214.6 |
XLON |
00041714343TRLO0 |
| 03/09/2025 |
14:26:15 |
35 |
214.6 |
XLON |
00041714344TRLO0 |
| 03/09/2025 |
14:26:15 |
74 |
214.6 |
XLON |
00041714345TRLO0 |
| 03/09/2025 |
14:48:34 |
1151 |
214.6 |
BATE |
00041715921TRLO0 |
| 03/09/2025 |
14:48:34 |
285 |
214.6 |
TRQX |
00041715922TRLO0 |
| 03/09/2025 |
14:48:34 |
991 |
214.6 |
XLON |
00041715923TRLO0 |
| 03/09/2025 |
14:48:34 |
778 |
214.6 |
XLON |
00041715924TRLO0 |
| 03/09/2025 |
15:20:48 |
680 |
214.6 |
XLON |
00041718138TRLO0 |
| 03/09/2025 |
15:50:43 |
794 |
214.6 |
XLON |
00041719938TRLO0 |
| 03/09/2025 |
16:19:10 |
915 |
214.6 |
XLON |
00041721859TRLO0 |
| 03/09/2025 |
16:19:11 |
1 |
214.6 |
XLON |
00041721861TRLO0 |
| 03/09/2025 |
13:52:38 |
426 |
214.4 |
BATE |
00041713124TRLO0 |
| 03/09/2025 |
13:58:16 |
288 |
214.4 |
TRQX |
00041713261TRLO0 |
| 03/09/2025 |
13:58:16 |
700 |
214.4 |
XLON |
00041713262TRLO0 |
| 03/09/2025 |
13:58:16 |
580 |
214.4 |
BATE |
00041713263TRLO0 |
| 03/09/2025 |
14:08:18 |
987 |
214.4 |
BATE |
00041713606TRLO0 |
| 03/09/2025 |
14:08:18 |
755 |
214.4 |
XLON |
00041713607TRLO0 |
| 03/09/2025 |
14:16:16 |
668 |
214.4 |
CHIX |
00041713875TRLO0 |
| 03/09/2025 |
14:16:16 |
49 |
214.4 |
CHIX |
00041713876TRLO0 |
| 03/09/2025 |
14:28:56 |
650 |
214.4 |
BATE |
00041714430TRLO0 |
| 03/09/2025 |
14:28:56 |
804 |
214.4 |
XLON |
00041714431TRLO0 |
| 03/09/2025 |
14:28:56 |
277 |
214.4 |
TRQX |
00041714432TRLO0 |
| 03/09/2025 |
14:33:16 |
710 |
214.4 |
BATE |
00041714759TRLO0 |
| 03/09/2025 |
14:33:51 |
105 |
214.4 |
BATE |
00041714803TRLO0 |
| 03/09/2025 |
14:33:51 |
926 |
214.4 |
BATE |
00041714804TRLO0 |
| 03/09/2025 |
14:33:51 |
197 |
214.4 |
BATE |
00041714805TRLO0 |
| 03/09/2025 |
14:39:34 |
1026 |
214.4 |
BATE |
00041715386TRLO0 |
| 03/09/2025 |
14:39:34 |
758 |
214.4 |
CHIX |
00041715387TRLO0 |
| 03/09/2025 |
14:39:34 |
738 |
214.4 |
XLON |
00041715388TRLO0 |
| 03/09/2025 |
14:39:42 |
750 |
214.4 |
BATE |
00041715414TRLO0 |
| 03/09/2025 |
14:39:42 |
550 |
214.4 |
XLON |
00041715424TRLO0 |
| 03/09/2025 |
14:58:21 |
597 |
214.4 |
BATE |
00041716542TRLO0 |
| 03/09/2025 |
14:58:21 |
560 |
214.4 |
XLON |
00041716543TRLO0 |
| 03/09/2025 |
15:08:36 |
1241 |
214.4 |
BATE |
00041717203TRLO0 |
| 03/09/2025 |
15:08:36 |
672 |
214.4 |
CHIX |
00041717204TRLO0 |
| 03/09/2025 |
15:08:36 |
346 |
214.4 |
TRQX |
00041717205TRLO0 |
| 03/09/2025 |
15:08:36 |
1201 |
214.4 |
XLON |
00041717206TRLO0 |
| 03/09/2025 |
14:32:01 |
715 |
214.2 |
BATE |
00041714658TRLO0 |
| 03/09/2025 |
14:32:01 |
773 |
214.2 |
XLON |
00041714659TRLO0 |
| 03/09/2025 |
14:33:51 |
495 |
214.2 |
BATE |
00041714796TRLO0 |
| 03/09/2025 |
14:33:51 |
619 |
214.2 |
BATE |
00041714806TRLO0 |
| 03/09/2025 |
15:17:02 |
829 |
214.2 |
XLON |
00041717759TRLO0 |
| 03/09/2025 |
14:33:14 |
748 |
214 |
XLON |
00041714753TRLO0 |
