PR Newswire
LONDON, United Kingdom, September 09
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 |
08 September 2025 |
| Number of ordinary shares purchased |
147,267 |
| Weighted average price paid (p) |
214.8281 |
| Highest price paid (p) |
216.40 |
| Lowest price paid (p) |
213.20 |
Following the above purchase, FirstGroup holds 185,638,029 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 565,056,986. 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 08 September 2025 is 565,056,986. 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 |
214.82 |
59,521 |
| BATE |
214.84 |
69,091 |
| CHIX |
214.80 |
13,820 |
| TRQX |
214.91 |
4,835 |
Individual Transactions
| 08/09/2025 |
16:19:32 |
10 |
213.4 |
XLON |
00041779696TRLO0 |
| 08/09/2025 |
16:19:30 |
233 |
213.4 |
XLON |
00041779643TRLO0 |
| 08/09/2025 |
16:19:30 |
283 |
213.4 |
XLON |
00041779641TRLO0 |
| 08/09/2025 |
16:13:03 |
8 |
213.2 |
XLON |
00041779254TRLO0 |
| 08/09/2025 |
16:13:02 |
215 |
213.2 |
XLON |
00041779243TRLO0 |
| 08/09/2025 |
16:13:02 |
484 |
213.2 |
BATE |
00041779238TRLO0 |
| 08/09/2025 |
16:12:44 |
1261 |
213.4 |
XLON |
00041779209TRLO0 |
| 08/09/2025 |
16:12:44 |
1471 |
213.4 |
BATE |
00041779214TRLO0 |
| 08/09/2025 |
16:05:56 |
558 |
213.2 |
XLON |
00041778974TRLO0 |
| 08/09/2025 |
16:05:56 |
653 |
213.2 |
BATE |
00041778975TRLO0 |
| 08/09/2025 |
16:05:08 |
985 |
213.2 |
XLON |
00041778911TRLO0 |
| 08/09/2025 |
16:05:08 |
962 |
213.2 |
BATE |
00041778912TRLO0 |
| 08/09/2025 |
16:05:08 |
186 |
213.2 |
BATE |
00041778902TRLO0 |
| 08/09/2025 |
16:01:08 |
207 |
213.4 |
XLON |
00041778739TRLO0 |
| 08/09/2025 |
16:01:08 |
195 |
213.4 |
XLON |
00041778738TRLO0 |
| 08/09/2025 |
16:01:08 |
179 |
213.4 |
CHIX |
00041778740TRLO0 |
| 08/09/2025 |
16:01:07 |
553 |
213.4 |
XLON |
00041778736TRLO0 |
| 08/09/2025 |
16:01:07 |
1113 |
213.4 |
BATE |
00041778737TRLO0 |
| 08/09/2025 |
16:01:07 |
916 |
213.6 |
CHIX |
00041778735TRLO0 |
| 08/09/2025 |
15:55:15 |
435 |
213.4 |
XLON |
00041778322TRLO0 |
| 08/09/2025 |
15:55:15 |
523 |
213.4 |
BATE |
00041778323TRLO0 |
| 08/09/2025 |
15:53:10 |
316 |
213.8 |
BATE |
00041778268TRLO0 |
| 08/09/2025 |
15:52:42 |
157 |
214 |
TRQX |
00041778249TRLO0 |
| 08/09/2025 |
15:52:42 |
9 |
214 |
TRQX |
00041778248TRLO0 |
| 08/09/2025 |
15:52:42 |
279 |
214 |
TRQX |
00041778247TRLO0 |
| 08/09/2025 |
15:52:42 |
669 |
214 |
XLON |
00041778246TRLO0 |
| 08/09/2025 |
15:52:42 |
665 |
214 |
BATE |
00041778245TRLO0 |
| 08/09/2025 |
15:52:42 |
1500 |
214 |
XLON |
00041778243TRLO0 |
| 08/09/2025 |
15:52:42 |
1785 |
214 |
BATE |
00041778244TRLO0 |
| 08/09/2025 |
15:52:42 |
380 |
214 |
TRQX |
00041778242TRLO0 |
| 08/09/2025 |
15:52:42 |
497 |
214.2 |
XLON |
00041778241TRLO0 |
| 08/09/2025 |
15:51:44 |
525 |
214.2 |
BATE |
00041778223TRLO0 |
| 08/09/2025 |
15:49:48 |
180 |
214.2 |
XLON |
00041778115TRLO0 |
| 08/09/2025 |
15:49:48 |
450 |
214.2 |
XLON |
00041778114TRLO0 |
| 08/09/2025 |
15:49:48 |
16 |
214.2 |
XLON |
00041778113TRLO0 |
| 08/09/2025 |
15:46:36 |
1552 |
214.2 |
BATE |
00041778001TRLO0 |
| 08/09/2025 |
15:46:30 |
387 |
214.2 |
BATE |
00041777997TRLO0 |
| 08/09/2025 |
15:46:30 |
41 |
214.2 |
BATE |
00041777996TRLO0 |
| 08/09/2025 |
15:45:11 |
765 |
214.2 |
BATE |
00041777919TRLO0 |
| 08/09/2025 |
15:42:46 |
54 |
214.2 |
XLON |
00041777801TRLO0 |
| 08/09/2025 |
15:42:46 |
369 |
214.2 |
XLON |
00041777800TRLO0 |
| 08/09/2025 |
15:42:46 |
138 |
214.2 |
XLON |
00041777799TRLO0 |
| 08/09/2025 |
15:42:46 |
559 |
214.2 |
XLON |
00041777798TRLO0 |
| 08/09/2025 |
15:42:46 |
530 |
214.2 |
XLON |
00041777797TRLO0 |
| 08/09/2025 |
15:42:46 |
504 |
214 |
XLON |
00041777794TRLO0 |
| 08/09/2025 |
15:42:46 |
925 |
214 |
BATE |
00041777795TRLO0 |
| 08/09/2025 |
15:42:46 |
908 |
214 |
CHIX |
00041777796TRLO0 |
| 08/09/2025 |
15:42:46 |
475 |
214 |
XLON |
00041777792TRLO0 |
| 08/09/2025 |
15:42:46 |
211 |
214 |
BATE |
00041777793TRLO0 |
| 08/09/2025 |
15:37:02 |
280 |
214.2 |
XLON |
00041777557TRLO0 |
| 08/09/2025 |
15:37:02 |
664 |
214.2 |
XLON |
00041777556TRLO0 |
| 08/09/2025 |
15:36:57 |
112 |
214 |
BATE |
00041777550TRLO0 |
| 08/09/2025 |
15:36:57 |
369 |
214 |
BATE |
00041777551TRLO0 |
| 08/09/2025 |
15:36:57 |
5 |
214 |
BATE |
00041777552TRLO0 |
| 08/09/2025 |
15:22:50 |
1335 |
213.8 |
XLON |
00041776880TRLO0 |
| 08/09/2025 |
15:22:50 |
1326 |
213.8 |
BATE |
00041776881TRLO0 |
| 08/09/2025 |
15:22:50 |
953 |
213.8 |
CHIX |
00041776879TRLO0 |
| 08/09/2025 |
15:12:38 |
769 |
214 |
BATE |
00041776309TRLO0 |
| 08/09/2025 |
15:12:38 |
233 |
214 |
XLON |
00041776302TRLO0 |
| 08/09/2025 |
15:12:38 |
418 |
214 |
XLON |
00041776301TRLO0 |
| 08/09/2025 |
15:12:38 |
115 |
214 |
BATE |
00041776306TRLO0 |
| 08/09/2025 |
15:12:38 |
941 |
214 |
BATE |
00041776307TRLO0 |
| 08/09/2025 |
15:12:38 |
395 |
214 |
TRQX |
00041776303TRLO0 |
| 08/09/2025 |
15:07:13 |
440 |
214 |
XLON |
00041776003TRLO0 |
| 08/09/2025 |
15:06:20 |
701 |
214 |
XLON |
00041775968TRLO0 |
| 08/09/2025 |
15:06:20 |
735 |
214 |
BATE |
00041775969TRLO0 |
| 08/09/2025 |
15:03:35 |
142 |
214 |
BATE |
00041775859TRLO0 |
| 08/09/2025 |
15:00:25 |
849 |
213.8 |
XLON |
00041775737TRLO0 |
| 08/09/2025 |
15:00:25 |
828 |
213.8 |
BATE |
00041775733TRLO0 |
| 08/09/2025 |
15:00:25 |
953 |
213.8 |
BATE |
00041775732TRLO0 |
| 08/09/2025 |
15:00:25 |
1040 |
213.8 |
XLON |
00041775727TRLO0 |
| 08/09/2025 |
15:00:25 |
696 |
213.8 |
CHIX |
00041775731TRLO0 |
| 08/09/2025 |
14:53:21 |
409 |
214 |
BATE |
00041775277TRLO0 |
| 08/09/2025 |
14:51:29 |
765 |
214.2 |
XLON |
00041775127TRLO0 |
| 08/09/2025 |
14:51:29 |
947 |
214.2 |
BATE |
00041775126TRLO0 |
| 08/09/2025 |
14:47:31 |
596 |
214.4 |
XLON |
00041774901TRLO0 |
| 08/09/2025 |
14:47:31 |
541 |
214.4 |
BATE |
00041774902TRLO0 |
| 08/09/2025 |
14:46:47 |
420 |
214.4 |
BATE |
00041774832TRLO0 |
| 08/09/2025 |
14:46:39 |
253 |
214.6 |
XLON |
00041774827TRLO0 |
| 08/09/2025 |
14:46:39 |
507 |
214.6 |
BATE |
00041774826TRLO0 |
| 08/09/2025 |
14:46:39 |
301 |
214.6 |
TRQX |
00041774828TRLO0 |
| 08/09/2025 |
14:46:39 |
271 |
214.6 |
XLON |
00041774825TRLO0 |
| 08/09/2025 |
14:46:39 |
272 |
214.6 |
XLON |
00041774823TRLO0 |
| 08/09/2025 |
14:46:39 |
670 |
214.6 |
BATE |
00041774824TRLO0 |
| 08/09/2025 |
14:46:00 |
81 |
214.6 |
BATE |
00041774778TRLO0 |
| 08/09/2025 |
14:46:00 |
1320 |
214.8 |
XLON |
00041774777TRLO0 |
| 08/09/2025 |
14:46:00 |
907 |
214.8 |
BATE |
00041774775TRLO0 |
| 08/09/2025 |
14:46:00 |
734 |
214.8 |
CHIX |
00041774776TRLO0 |
| 08/09/2025 |
14:32:28 |
633 |
214.8 |
XLON |
00041773980TRLO0 |
| 08/09/2025 |
14:32:28 |
555 |
214.8 |
BATE |
00041773979TRLO0 |
| 08/09/2025 |
14:30:28 |
531 |
214.4 |
BATE |
00041773339TRLO0 |
| 08/09/2025 |
14:30:25 |
736 |
214.6 |
XLON |
00041773327TRLO0 |
| 08/09/2025 |
14:30:25 |
462 |
214.6 |
BATE |
00041773328TRLO0 |
| 08/09/2025 |
14:30:25 |
191 |
214.6 |
BATE |
00041773329TRLO0 |
| 08/09/2025 |
14:29:44 |
1072 |
214.8 |
XLON |
00041773238TRLO0 |
| 08/09/2025 |
14:29:44 |
1490 |
214.8 |
BATE |
00041773237TRLO0 |
| 08/09/2025 |
14:29:44 |
734 |
214.8 |
CHIX |
00041773234TRLO0 |
| 08/09/2025 |
14:29:44 |
352 |
214.8 |
CHIX |
00041773236TRLO0 |
| 08/09/2025 |
14:29:44 |
373 |
214.8 |
TRQX |
00041773235TRLO0 |
| 08/09/2025 |
14:28:36 |
95 |
215 |
BATE |
00041773178TRLO0 |
| 08/09/2025 |
14:28:36 |
363 |
215 |
BATE |
00041773177TRLO0 |
| 08/09/2025 |
14:26:40 |
737 |
215 |
BATE |
00041773121TRLO0 |
| 08/09/2025 |
14:26:40 |
868 |
215 |
BATE |
00041773122TRLO0 |
| 08/09/2025 |
14:24:53 |
13 |
214.8 |
XLON |
00041773044TRLO0 |
| 08/09/2025 |
14:24:53 |
241 |
214.8 |
XLON |
00041773043TRLO0 |
| 08/09/2025 |
14:24:52 |
872 |
214.8 |
BATE |
00041773042TRLO0 |
| 08/09/2025 |
14:24:52 |
19 |
214.8 |
XLON |
00041773041TRLO0 |
| 08/09/2025 |
14:24:52 |
1189 |
214.8 |
XLON |
00041773040TRLO0 |
| 08/09/2025 |
14:22:46 |
78 |
215 |
BATE |
00041772993TRLO0 |
| 08/09/2025 |
14:22:46 |
352 |
215 |
BATE |
00041772994TRLO0 |
| 08/09/2025 |
14:22:46 |
7 |
215 |
BATE |
00041772992TRLO0 |
| 08/09/2025 |
14:22:46 |
140 |
215 |
BATE |
00041772991TRLO0 |
| 08/09/2025 |
14:22:44 |
521 |
215 |
BATE |
00041772990TRLO0 |
| 08/09/2025 |
14:20:52 |
418 |
215.2 |
XLON |
00041772916TRLO0 |
| 08/09/2025 |
14:06:36 |
1030 |
214.8 |
XLON |
00041772419TRLO0 |
| 08/09/2025 |
13:51:19 |
802 |
214.8 |
XLON |
00041771916TRLO0 |
| 08/09/2025 |
13:47:02 |
747 |
215 |
XLON |
00041771690TRLO0 |
| 08/09/2025 |
13:47:02 |
883 |
215 |
BATE |
00041771691TRLO0 |
| 08/09/2025 |
13:47:02 |
293 |
215 |
TRQX |
00041771689TRLO0 |
| 08/09/2025 |
13:47:02 |
772 |
215.2 |
CHIX |
00041771688TRLO0 |
| 08/09/2025 |
13:47:02 |
208 |
215.2 |
BATE |
00041771687TRLO0 |
| 08/09/2025 |
13:47:02 |
475 |
215.2 |
BATE |
00041771686TRLO0 |
| 08/09/2025 |
13:47:02 |
612 |
215.2 |
XLON |
00041771685TRLO0 |
| 08/09/2025 |
13:47:02 |
26 |
215.2 |
XLON |
00041771684TRLO0 |
| 08/09/2025 |
13:47:02 |
4 |
215.2 |
XLON |
00041771683TRLO0 |
| 08/09/2025 |
13:47:02 |
522 |
215.2 |
XLON |
00041771682TRLO0 |
| 08/09/2025 |
13:45:06 |
228 |
215.4 |
BATE |
00041771637TRLO0 |
| 08/09/2025 |
13:45:06 |
328 |
215.4 |
BATE |
00041771638TRLO0 |
| 08/09/2025 |
13:40:16 |
537 |
215.2 |
BATE |
00041771496TRLO0 |
| 08/09/2025 |
13:31:33 |
96 |
215.2 |
BATE |
00041771278TRLO0 |
| 08/09/2025 |
13:31:33 |
195 |
215.2 |
BATE |
00041771279TRLO0 |
| 08/09/2025 |
13:31:33 |
176 |
215.2 |
BATE |
00041771280TRLO0 |
| 08/09/2025 |
13:31:33 |
745 |
215.2 |
BATE |
00041771281TRLO0 |
| 08/09/2025 |
13:31:33 |
240 |
215.2 |
XLON |
00041771277TRLO0 |
| 08/09/2025 |
13:31:33 |
1200 |
215.2 |
XLON |
00041771276TRLO0 |
| 08/09/2025 |
13:31:33 |
663 |
215 |
BATE |
00041771275TRLO0 |
| 08/09/2025 |
13:31:33 |
566 |
215 |
XLON |
00041771274TRLO0 |
| 08/09/2025 |
13:13:01 |
958 |
215.2 |
XLON |
00041770782TRLO0 |
| 08/09/2025 |
13:13:01 |
1195 |
215.2 |
BATE |
00041770784TRLO0 |
| 08/09/2025 |
13:13:01 |
998 |
215.2 |
CHIX |
00041770785TRLO0 |
| 08/09/2025 |
13:13:01 |
139 |
215.2 |
TRQX |
00041770783TRLO0 |
| 08/09/2025 |
13:13:01 |
147 |
215.2 |
TRQX |
00041770786TRLO0 |
| 08/09/2025 |
13:09:00 |
396 |
215.4 |
BATE |
00041770657TRLO0 |
| 08/09/2025 |
13:09:00 |
398 |
215.4 |
BATE |
00041770656TRLO0 |
| 08/09/2025 |
13:08:49 |
279 |
215.4 |
BATE |
00041770647TRLO0 |
| 08/09/2025 |
13:08:49 |
329 |
215.4 |
BATE |
00041770648TRLO0 |
| 08/09/2025 |
13:08:49 |
300 |
215.4 |
BATE |
00041770649TRLO0 |
| 08/09/2025 |
13:08:49 |
333 |
215.4 |
BATE |
00041770650TRLO0 |
| 08/09/2025 |
13:07:11 |
660 |
215.2 |
XLON |
00041770620TRLO0 |
| 08/09/2025 |
13:05:25 |
387 |
215.2 |
XLON |
00041770598TRLO0 |
| 08/09/2025 |
13:05:25 |
7 |
215.2 |
XLON |
00041770597TRLO0 |
| 08/09/2025 |
12:46:38 |
5 |
214.6 |
XLON |
00041769890TRLO0 |
| 08/09/2025 |
12:46:38 |
89 |
214.6 |
XLON |
00041769889TRLO0 |
| 08/09/2025 |
12:46:38 |
774 |
214.6 |
XLON |
00041769888TRLO0 |
| 08/09/2025 |
12:36:50 |
778 |
214.8 |
XLON |
00041769581TRLO0 |
| 08/09/2025 |
12:36:50 |
914 |
214.8 |
BATE |
00041769582TRLO0 |
| 08/09/2025 |
12:21:20 |
470 |
215 |
BATE |
00041769009TRLO0 |
| 08/09/2025 |
12:21:00 |
828 |
215 |
XLON |
00041768998TRLO0 |
| 08/09/2025 |
12:21:00 |
564 |
215 |
BATE |
00041768997TRLO0 |
| 08/09/2025 |
12:21:00 |
279 |
215 |
TRQX |
00041768999TRLO0 |
| 08/09/2025 |
12:18:46 |
853 |
215.2 |
XLON |
00041768908TRLO0 |
| 08/09/2025 |
12:18:46 |
1018 |
215.2 |
BATE |
00041768910TRLO0 |
| 08/09/2025 |
12:18:46 |
668 |
215.2 |
CHIX |
00041768909TRLO0 |
| 08/09/2025 |
12:15:12 |
436 |
215.4 |
BATE |
00041768739TRLO0 |
| 08/09/2025 |
12:06:58 |
792 |
215.2 |
XLON |
00041768490TRLO0 |
| 08/09/2025 |
11:56:37 |
589 |
215.4 |
XLON |
00041767915TRLO0 |
| 08/09/2025 |
11:56:37 |
852 |
215.4 |
BATE |
00041767916TRLO0 |
| 08/09/2025 |
11:48:01 |
722 |
215.6 |
BATE |
00041767679TRLO0 |
| 08/09/2025 |
11:48:01 |
409 |
215.6 |
TRQX |
00041767678TRLO0 |
| 08/09/2025 |
11:44:18 |
606 |
215.8 |
BATE |
00041767581TRLO0 |
| 08/09/2025 |
11:44:18 |
889 |
215.8 |
XLON |
00041767578TRLO0 |
| 08/09/2025 |
11:44:18 |
1102 |
215.8 |
BATE |
00041767580TRLO0 |
| 08/09/2025 |
11:44:18 |
1193 |
215.8 |
CHIX |
00041767579TRLO0 |
| 08/09/2025 |
11:44:18 |
683 |
216 |
BATE |
00041767576TRLO0 |
| 08/09/2025 |
11:44:18 |
241 |
216 |
BATE |
00041767574TRLO0 |
| 08/09/2025 |
11:44:18 |
1001 |
216 |
BATE |
00041767575TRLO0 |
| 08/09/2025 |
11:44:13 |
418 |
216 |
BATE |
00041767563TRLO0 |
| 08/09/2025 |
11:44:13 |
421 |
216 |
BATE |
00041767560TRLO0 |
| 08/09/2025 |
11:44:13 |
429 |
216 |
BATE |
00041767559TRLO0 |
| 08/09/2025 |
11:44:13 |
426 |
216 |
BATE |
00041767558TRLO0 |
| 08/09/2025 |
11:44:12 |
415 |
216 |
BATE |
00041767557TRLO0 |
| 08/09/2025 |
11:44:12 |
423 |
216 |
BATE |
00041767556TRLO0 |
| 08/09/2025 |
11:44:12 |
413 |
216 |
BATE |
00041767555TRLO0 |
| 08/09/2025 |
11:44:12 |
1490 |
216 |
BATE |
00041767554TRLO0 |
| 08/09/2025 |
11:44:12 |
1550 |
215.8 |
XLON |
00041767553TRLO0 |
| 08/09/2025 |
11:44:12 |
198 |
215.8 |
XLON |
00041767552TRLO0 |
| 08/09/2025 |
11:44:12 |
417 |
215.8 |
XLON |
00041767551TRLO0 |
| 08/09/2025 |
11:21:52 |
3 |
215.4 |
BATE |
00041766688TRLO0 |
| 08/09/2025 |
11:14:41 |
21 |
215.6 |
XLON |
00041766219TRLO0 |
| 08/09/2025 |
11:14:41 |
500 |
215.6 |
XLON |
00041766218TRLO0 |
| 08/09/2025 |
11:14:41 |
347 |
215.6 |
XLON |
00041766217TRLO0 |
| 08/09/2025 |
11:14:41 |
196 |
215.6 |
XLON |
00041766216TRLO0 |
| 08/09/2025 |
11:14:41 |
831 |
215.6 |
XLON |
00041766215TRLO0 |
| 08/09/2025 |
11:04:42 |
614 |
215.4 |
BATE |
00041765823TRLO0 |
| 08/09/2025 |
11:04:26 |
316 |
215.8 |
XLON |
00041765817TRLO0 |
| 08/09/2025 |
11:04:26 |
333 |
215.8 |
XLON |
00041765816TRLO0 |
| 08/09/2025 |
11:04:22 |
3 |
215.6 |
XLON |
00041765815TRLO0 |
| 08/09/2025 |
11:04:22 |
1080 |
215.6 |
XLON |
00041765814TRLO0 |
| 08/09/2025 |
11:04:22 |
45 |
215.6 |
XLON |
00041765813TRLO0 |
| 08/09/2025 |
11:04:22 |
334 |
215.6 |
XLON |
00041765812TRLO0 |
| 08/09/2025 |
10:43:21 |
217 |
215.2 |
BATE |
00041764627TRLO0 |
| 08/09/2025 |
10:41:45 |
955 |
215.4 |
CHIX |
00041764505TRLO0 |
| 08/09/2025 |
10:41:45 |
265 |
215.4 |
TRQX |
00041764504TRLO0 |
| 08/09/2025 |
10:41:38 |
12 |
215.4 |
BATE |
00041764496TRLO0 |
| 08/09/2025 |
10:41:38 |
62 |
215.4 |
BATE |
00041764495TRLO0 |
| 08/09/2025 |
10:41:38 |
53 |
215.2 |
XLON |
00041764494TRLO0 |
| 08/09/2025 |
10:41:38 |
7 |
215.2 |
XLON |
00041764493TRLO0 |
| 08/09/2025 |
10:41:38 |
79 |
215.2 |
XLON |
00041764492TRLO0 |
| 08/09/2025 |
10:41:38 |
920 |
215.2 |
XLON |
00041764491TRLO0 |
| 08/09/2025 |
10:41:38 |
99 |
215.2 |
XLON |
00041764490TRLO0 |
| 08/09/2025 |
10:11:10 |
1495 |
215.4 |
BATE |
00041763058TRLO0 |
| 08/09/2025 |
10:11:01 |
916 |
215.8 |
BATE |
00041763039TRLO0 |
| 08/09/2025 |
10:11:01 |
98 |
215.8 |
BATE |
00041763037TRLO0 |
| 08/09/2025 |
10:11:01 |
1044 |
215.8 |
BATE |
00041763038TRLO0 |
| 08/09/2025 |
10:11:01 |
314 |
215.6 |
BATE |
00041763035TRLO0 |
| 08/09/2025 |
10:11:01 |
250 |
215.6 |
BATE |
00041763036TRLO0 |
| 08/09/2025 |
10:06:27 |
728 |
215.8 |
XLON |
00041762830TRLO0 |
| 08/09/2025 |
10:06:27 |
568 |
215.8 |
BATE |
00041762829TRLO0 |
| 08/09/2025 |
10:06:27 |
161 |
215.8 |
XLON |
00041762828TRLO0 |
| 08/09/2025 |
10:06:27 |
612 |
215.8 |
XLON |
00041762827TRLO0 |
| 08/09/2025 |
10:05:18 |
575 |
215.8 |
BATE |
00041762754TRLO0 |
| 08/09/2025 |
10:05:18 |
1266 |
216 |
BATE |
00041762753TRLO0 |
| 08/09/2025 |
10:05:18 |
1226 |
216 |
BATE |
00041762752TRLO0 |
| 08/09/2025 |
10:04:28 |
747 |
216 |
XLON |
00041762724TRLO0 |
| 08/09/2025 |
10:04:28 |
597 |
216 |
BATE |
00041762723TRLO0 |
| 08/09/2025 |
10:04:27 |
10 |
216 |
XLON |
00041762722TRLO0 |
| 08/09/2025 |
10:04:27 |
197 |
216 |
XLON |
00041762721TRLO0 |
| 08/09/2025 |
10:04:27 |
388 |
216 |
XLON |
00041762720TRLO0 |
| 08/09/2025 |
10:00:39 |
368 |
216 |
TRQX |
00041762534TRLO0 |
| 08/09/2025 |
10:00:39 |
525 |
216 |
BATE |
00041762533TRLO0 |
| 08/09/2025 |
10:00:39 |
1355 |
216 |
CHIX |
00041762532TRLO0 |
| 08/09/2025 |
10:00:39 |
525 |
216 |
XLON |
00041762530TRLO0 |
| 08/09/2025 |
10:00:39 |
436 |
216 |
TRQX |
00041762531TRLO0 |
| 08/09/2025 |
09:53:36 |
525 |
216.2 |
XLON |
00041761910TRLO0 |
| 08/09/2025 |
09:46:07 |
421 |
216.4 |
XLON |
00041761593TRLO0 |
| 08/09/2025 |
09:46:07 |
243 |
216.4 |
XLON |
00041761592TRLO0 |
| 08/09/2025 |
09:46:07 |
243 |
216.4 |
XLON |
00041761591TRLO0 |
| 08/09/2025 |
09:43:41 |
269 |
216.2 |
XLON |
00041761461TRLO0 |
| 08/09/2025 |
09:43:41 |
366 |
216.2 |
XLON |
00041761460TRLO0 |
| 08/09/2025 |
09:40:41 |
1524 |
216.2 |
XLON |
00041761357TRLO0 |
| 08/09/2025 |
09:34:41 |
328 |
215.8 |
XLON |
00041761098TRLO0 |
| 08/09/2025 |
08:55:14 |
793 |
214.6 |
XLON |
00041759597TRLO0 |
| 08/09/2025 |
08:55:14 |
798 |
214.6 |
BATE |
00041759598TRLO0 |
| 08/09/2025 |
08:55:14 |
674 |
214.6 |
CHIX |
00041759596TRLO0 |
| 08/09/2025 |
08:45:30 |
387 |
214.8 |
XLON |
00041759050TRLO0 |
| 08/09/2025 |
08:45:30 |
207 |
214.8 |
XLON |
00041759049TRLO0 |
| 08/09/2025 |
08:45:30 |
617 |
214.8 |
BATE |
00041759051TRLO0 |
| 08/09/2025 |
08:41:47 |
871 |
214.8 |
XLON |
00041758916TRLO0 |
| 08/09/2025 |
08:41:47 |
1 |
214.8 |
XLON |
00041758915TRLO0 |
| 08/09/2025 |
08:41:47 |
718 |
214.8 |
BATE |
00041758917TRLO0 |
| 08/09/2025 |
08:35:02 |
771 |
213.8 |
BATE |
00041758610TRLO0 |
| 08/09/2025 |
08:35:02 |
488 |
213.8 |
CHIX |
00041758611TRLO0 |
| 08/09/2025 |
08:31:14 |
601 |
214 |
XLON |
00041758455TRLO0 |
| 08/09/2025 |
08:29:09 |
888 |
214.4 |
XLON |
00041758326TRLO0 |
| 08/09/2025 |
08:29:09 |
810 |
214.4 |
BATE |
00041758327TRLO0 |
| 08/09/2025 |
08:29:08 |
201 |
214.8 |
BATE |
00041758324TRLO0 |
| 08/09/2025 |
08:29:08 |
287 |
214.8 |
BATE |
00041758325TRLO0 |
| 08/09/2025 |
08:25:08 |
399 |
214.8 |
BATE |
00041758130TRLO0 |
| 08/09/2025 |
08:23:06 |
612 |
214.8 |
BATE |
00041758034TRLO0 |
| 08/09/2025 |
08:23:06 |
612 |
214.8 |
BATE |
00041758033TRLO0 |
| 08/09/2025 |
08:23:06 |
597 |
214.8 |
BATE |
00041758032TRLO0 |
| 08/09/2025 |
08:23:06 |
951 |
214.8 |
BATE |
00041758031TRLO0 |
| 08/09/2025 |
08:23:06 |
836 |
214.6 |
XLON |
00041758028TRLO0 |
| 08/09/2025 |
08:23:06 |
525 |
214.6 |
BATE |
00041758029TRLO0 |
| 08/09/2025 |
08:23:06 |
605 |
214.6 |
TRQX |
00041758030TRLO0 |
| 08/09/2025 |
08:15:27 |
889 |
214.8 |
XLON |
00041757612TRLO0 |
| 08/09/2025 |
08:07:20 |
868 |
214.8 |
XLON |
00041757191TRLO0 |
| 08/09/2025 |
08:07:20 |
1245 |
214.8 |
CHIX |
00041757190TRLO0 |
| 08/09/2025 |
08:04:50 |
92 |
215.6 |
XLON |
00041757119TRLO0 |
| 08/09/2025 |
08:04:50 |
472 |
215.6 |
XLON |
00041757120TRLO0 |
