PR Newswire
LONDON, United Kingdom, January 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 |
09 January 2025 |
| Number of ordinary shares purchased |
453,000 |
| Weighted average price paid (p) |
156.40 |
| Highest price paid (p) |
158.20 |
| Lowest price paid (p) |
152.20 |
Following the above purchase, FirstGroup holds 144,629,334 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 606,065,681. 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 09 January 2025 is 606,065,681. 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 |
157.18 |
62,497 |
| BATE |
156.07 |
45,072 |
| CHIX |
156.27 |
337,010 |
| Aquis |
157.74 |
6,263 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:06:50 |
414 |
153.00 |
CHIX |
00279341561TRLO0 |
| 08:06:50 |
420 |
153.00 |
CHIX |
00279341562TRLO0 |
| 08:08:10 |
417 |
152.50 |
BATE |
00279341658TRLO0 |
| 08:08:10 |
450 |
152.50 |
CHIX |
00279341659TRLO0 |
| 08:15:30 |
382 |
154.30 |
BATE |
00279342338TRLO0 |
| 08:15:30 |
436 |
154.30 |
CHIX |
00279342339TRLO0 |
| 08:15:30 |
776 |
154.30 |
CHIX |
00279342340TRLO0 |
| 08:18:24 |
86 |
154.20 |
CHIX |
00279342546TRLO0 |
| 08:19:28 |
231 |
154.80 |
CHIX |
00279342606TRLO0 |
| 08:19:28 |
414 |
154.80 |
CHIX |
00279342607TRLO0 |
| 08:19:52 |
433 |
154.90 |
BATE |
00279342636TRLO0 |
| 08:19:52 |
507 |
154.90 |
CHIX |
00279342637TRLO0 |
| 08:19:52 |
680 |
154.80 |
CHIX |
00279342638TRLO0 |
| 08:20:05 |
378 |
154.70 |
BATE |
00279342652TRLO0 |
| 08:20:05 |
787 |
154.70 |
CHIX |
00279342653TRLO0 |
| 08:20:05 |
1319 |
154.70 |
CHIX |
00279342654TRLO0 |
| 08:20:05 |
456 |
154.60 |
CHIX |
00279342655TRLO0 |
| 08:20:05 |
1001 |
154.60 |
CHIX |
00279342656TRLO0 |
| 08:20:13 |
429 |
154.50 |
CHIX |
00279342659TRLO0 |
| 08:20:13 |
458 |
154.50 |
CHIX |
00279342660TRLO0 |
| 08:20:55 |
383 |
154.20 |
BATE |
00279342700TRLO0 |
| 08:20:55 |
382 |
154.20 |
CHIX |
00279342701TRLO0 |
| 08:20:58 |
376 |
154.10 |
CHIX |
00279342703TRLO0 |
| 08:21:36 |
107 |
153.80 |
BATE |
00279342784TRLO0 |
| 08:21:36 |
432 |
153.80 |
CHIX |
00279342785TRLO0 |
| 08:21:36 |
288 |
153.80 |
BATE |
00279342786TRLO0 |
| 08:21:43 |
419 |
153.50 |
CHIX |
00279342798TRLO0 |
| 08:22:10 |
451 |
152.80 |
CHIX |
00279342886TRLO0 |
| 08:22:37 |
430 |
152.70 |
CHIX |
00279342922TRLO0 |
| 08:22:49 |
21 |
152.70 |
CHIX |
00279342952TRLO0 |
| 08:23:13 |
417 |
152.40 |
CHIX |
00279342992TRLO0 |
| 08:27:24 |
378 |
152.80 |
CHIX |
00279343697TRLO0 |
| 08:27:24 |
399 |
152.80 |
CHIX |
00279343698TRLO0 |
| 08:30:27 |
273 |
152.60 |
CHIX |
00279343896TRLO0 |
| 08:30:27 |
133 |
152.60 |
CHIX |
00279343897TRLO0 |
| 08:30:27 |
424 |
152.60 |
CHIX |
00279343898TRLO0 |
| 08:31:30 |
181 |
152.20 |
CHIX |
00279344053TRLO0 |
| 08:31:30 |
252 |
152.20 |
CHIX |
00279344054TRLO0 |
| 08:31:30 |
417 |
152.20 |
CHIX |
00279344055TRLO0 |
| 08:33:03 |
405 |
152.40 |
CHIX |
00279344250TRLO0 |
| 08:33:03 |
13 |
152.40 |
CHIX |
00279344251TRLO0 |
| 08:33:03 |
386 |
152.40 |
CHIX |
00279344252TRLO0 |
| 08:33:17 |
393 |
152.50 |
CHIX |
00279344276TRLO0 |
| 08:43:28 |
185 |
153.50 |
BATE |
00279345224TRLO0 |
| 08:43:28 |
449 |
153.50 |
CHIX |
00279345225TRLO0 |
| 08:43:28 |
600 |
153.50 |
BATE |
00279345226TRLO0 |
| 08:43:28 |
36 |
153.50 |
BATE |
00279345227TRLO0 |
| 08:43:28 |
296 |
153.50 |
CHIX |
00279345228TRLO0 |
| 08:43:28 |
38 |
153.50 |
CHIX |
00279345229TRLO0 |
| 08:45:23 |
396 |
153.50 |
BATE |
00279345378TRLO0 |
| 08:45:23 |
2 |
153.50 |
CHIX |
00279345379TRLO0 |
| 08:45:23 |
381 |
153.50 |
CHIX |
00279345380TRLO0 |
| 08:45:23 |
792 |
153.50 |
CHIX |
00279345381TRLO0 |
| 08:45:23 |
392 |
153.40 |
CHIX |
00279345382TRLO0 |
| 08:45:23 |
399 |
153.40 |
CHIX |
00279345383TRLO0 |
| 08:52:13 |
382 |
154.00 |
BATE |
00279345998TRLO0 |
| 08:52:13 |
818 |
154.00 |
CHIX |
00279345999TRLO0 |
| 08:52:13 |
835 |
154.00 |
CHIX |
00279346000TRLO0 |
| 08:52:13 |
790 |
154.00 |
CHIX |
00279346001TRLO0 |
| 08:52:13 |
172 |
153.90 |
CHIX |
00279346002TRLO0 |
| 08:52:13 |
380 |
153.90 |
BATE |
00279346003TRLO0 |
| 08:52:13 |
218 |
153.90 |
CHIX |
00279346004TRLO0 |
| 08:52:13 |
382 |
153.90 |
CHIX |
00279346005TRLO0 |
| 08:52:13 |
322 |
153.90 |
CHIX |
00279346006TRLO0 |
| 08:52:13 |
405 |
153.90 |
CHIX |
00279346007TRLO0 |
| 08:52:13 |
750 |
153.90 |
CHIX |
00279346008TRLO0 |
| 09:10:38 |
385 |
154.80 |
CHIX |
00279347637TRLO0 |
| 09:10:38 |
809 |
154.80 |
CHIX |
00279347638TRLO0 |
| 09:10:38 |
397 |
154.80 |
CHIX |
00279347639TRLO0 |
| 09:16:38 |
5431 |
155.10 |
CHIX |
00279348039TRLO0 |
| 09:16:38 |
396 |
155.10 |
BATE |
00279348040TRLO0 |
| 09:16:38 |
30 |
155.10 |
CHIX |
00279348041TRLO0 |
| 09:16:57 |
388 |
155.00 |
BATE |
00279348050TRLO0 |
| 09:16:57 |
1223 |
155.00 |
BATE |
00279348051TRLO0 |
| 09:16:57 |
430 |
155.00 |
CHIX |
00279348052TRLO0 |
| 09:16:57 |
600 |
155.00 |
CHIX |
00279348053TRLO0 |
| 09:16:57 |
600 |
155.00 |
CHIX |
00279348054TRLO0 |
| 09:16:57 |
600 |
155.00 |
CHIX |
00279348055TRLO0 |
| 09:16:57 |
558 |
155.00 |
CHIX |
00279348056TRLO0 |
| 09:16:57 |
356 |
155.00 |
CHIX |
00279348057TRLO0 |
| 09:20:35 |
181 |
155.10 |
CHIX |
00279348281TRLO0 |
| 09:20:35 |
758 |
155.10 |
CHIX |
00279348282TRLO0 |
| 09:22:30 |
808 |
155.10 |
BATE |
00279348417TRLO0 |
| 09:22:30 |
604 |
155.10 |
CHIX |
00279348418TRLO0 |
| 09:22:30 |
428 |
155.10 |
CHIX |
00279348419TRLO0 |
| 09:22:30 |
1642 |
155.10 |
CHIX |
00279348420TRLO0 |
| 09:22:30 |
2666 |
155.10 |
CHIX |
00279348421TRLO0 |
| 09:22:30 |
385 |
155.10 |
XLON |
00279348422TRLO0 |
| 09:22:30 |
237 |
155.10 |
XLON |
00279348423TRLO0 |
| 09:22:30 |
164 |
155.10 |
XLON |
00279348424TRLO0 |
| 09:22:30 |
942 |
155.10 |
XLON |
00279348425TRLO0 |
| 09:22:30 |
346 |
155.00 |
CHIX |
00279348426TRLO0 |
| 09:24:00 |
258 |
155.00 |
BATE |
00279348528TRLO0 |
| 09:24:00 |
433 |
155.00 |
XLON |
00279348529TRLO0 |
| 09:30:35 |
131 |
155.00 |
BATE |
00279348997TRLO0 |
| 09:30:35 |
400 |
155.00 |
BATE |
00279348998TRLO0 |
| 09:30:35 |
1200 |
155.00 |
CHIX |
00279348999TRLO0 |
| 09:30:35 |
159 |
155.00 |
CHIX |
00279349000TRLO0 |
| 09:30:35 |
914 |
155.00 |
CHIX |
00279349001TRLO0 |
| 09:30:35 |
156 |
155.00 |
CHIX |
00279349002TRLO0 |
| 09:30:35 |
271 |
155.00 |
CHIX |
00279349003TRLO0 |
| 09:30:35 |
388 |
155.00 |
XLON |
00279349004TRLO0 |
| 09:30:35 |
399 |
155.00 |
XLON |
00279349005TRLO0 |
| 09:31:06 |
1200 |
154.90 |
CHIX |
00279349059TRLO0 |
| 09:31:06 |
1188 |
154.90 |
CHIX |
00279349060TRLO0 |
| 09:31:12 |
600 |
154.80 |
CHIX |
00279349078TRLO0 |
| 09:31:12 |
972 |
154.80 |
CHIX |
00279349079TRLO0 |
| 09:31:12 |
2028 |
154.80 |
CHIX |
00279349080TRLO0 |
| 09:31:12 |
551 |
154.80 |
CHIX |
00279349081TRLO0 |
| 09:32:40 |
99 |
154.60 |
CHIX |
00279349149TRLO0 |
| 09:33:00 |
309 |
154.60 |
CHIX |
00279349170TRLO0 |
| 09:33:00 |
291 |
154.60 |
CHIX |
00279349171TRLO0 |
| 09:33:21 |
108 |
154.60 |
CHIX |
00279349199TRLO0 |
| 09:35:36 |
114 |
154.50 |
CHIX |
00279349373TRLO0 |
| 09:35:36 |
263 |
154.50 |
CHIX |
00279349374TRLO0 |
| 09:35:36 |
387 |
154.50 |
CHIX |
00279349375TRLO0 |
| 09:51:00 |
322 |
154.90 |
CHIX |
00279350381TRLO0 |
| 09:51:00 |
410 |
154.90 |
BATE |
00279350382TRLO0 |
| 09:51:00 |
454 |
154.90 |
CHIX |
00279350383TRLO0 |
| 09:51:00 |
407 |
154.80 |
BATE |
00279350384TRLO0 |
| 09:51:00 |
774 |
154.80 |
CHIX |
00279350385TRLO0 |
| 09:51:00 |
597 |
154.80 |
CHIX |
00279350386TRLO0 |
| 09:51:00 |
380 |
154.70 |
CHIX |
00279350387TRLO0 |
| 09:51:00 |
820 |
154.70 |
CHIX |
00279350388TRLO0 |
| 10:05:33 |
453 |
155.00 |
CHIX |
00279351235TRLO0 |
| 10:05:33 |
1027 |
155.00 |
CHIX |
00279351236TRLO0 |
| 10:05:33 |
155 |
155.00 |
CHIX |
00279351237TRLO0 |
| 10:05:33 |
600 |
154.90 |
CHIX |
00279351238TRLO0 |
| 10:05:33 |
1860 |
154.90 |
CHIX |
00279351239TRLO0 |
| 10:05:33 |
386 |
154.90 |
CHIX |
00279351240TRLO0 |
| 10:10:04 |
1229 |
154.80 |
CHIX |
00279351587TRLO0 |
| 10:10:04 |
389 |
154.80 |
Aquis |
00279351588TRLO0 |
| 10:10:04 |
394 |
154.80 |
BATE |
00279351589TRLO0 |
| 10:10:04 |
806 |
154.80 |
BATE |
00279351590TRLO0 |
| 10:10:04 |
1017 |
154.80 |
BATE |
00279351591TRLO0 |
| 10:10:04 |
600 |
154.80 |
CHIX |
00279351592TRLO0 |
| 10:10:04 |
1200 |
154.80 |
CHIX |
00279351593TRLO0 |
| 10:10:04 |
4626 |
154.80 |
CHIX |
00279351594TRLO0 |
| 10:10:04 |
1422 |
154.80 |
CHIX |
00279351595TRLO0 |
| 10:10:04 |
598 |
154.80 |
XLON |
00279351596TRLO0 |
| 10:10:04 |
149 |
154.80 |
XLON |
00279351597TRLO0 |
| 10:10:04 |
387 |
154.80 |
XLON |
00279351598TRLO0 |
| 10:10:04 |
64 |
154.80 |
XLON |
00279351599TRLO0 |
| 10:10:04 |
351 |
154.80 |
XLON |
00279351600TRLO0 |
| 10:10:04 |
249 |
154.80 |
XLON |
00279351601TRLO0 |
| 10:10:04 |
138 |
154.80 |
XLON |
00279351602TRLO0 |
| 10:10:04 |
387 |
154.80 |
XLON |
00279351603TRLO0 |
| 10:15:49 |
312 |
154.40 |
CHIX |
00279351975TRLO0 |
| 10:15:49 |
108 |
154.40 |
BATE |
00279351976TRLO0 |
| 10:15:49 |
292 |
154.40 |
BATE |
00279351977TRLO0 |
| 10:15:49 |
1707 |
154.40 |
CHIX |
00279351978TRLO0 |
| 10:15:49 |
378 |
154.40 |
CHIX |
00279351979TRLO0 |
| 10:15:49 |
457 |
154.40 |
CHIX |
00279351980TRLO0 |
| 10:15:49 |
429 |
154.40 |
CHIX |
00279351981TRLO0 |
| 10:15:49 |
418 |
154.40 |
CHIX |
00279351982TRLO0 |
| 10:15:49 |
416 |
154.40 |
CHIX |
00279351983TRLO0 |
| 10:15:49 |
406 |
154.40 |
CHIX |
00279351984TRLO0 |
| 10:22:42 |
63 |
154.40 |
BATE |
00279352379TRLO0 |
| 10:23:09 |
1045 |
154.40 |
CHIX |
00279352412TRLO0 |
| 10:23:09 |
491 |
154.40 |
CHIX |
00279352413TRLO0 |
| 10:26:42 |
352 |
154.40 |
BATE |
00279352629TRLO0 |
| 10:26:42 |
386 |
154.40 |
BATE |
00279352630TRLO0 |
| 10:26:42 |
529 |
154.40 |
CHIX |
00279352631TRLO0 |
| 10:26:42 |
1262 |
154.40 |
CHIX |
00279352632TRLO0 |
| 10:26:42 |
430 |
154.40 |
CHIX |
00279352633TRLO0 |
| 10:26:42 |
391 |
154.40 |
CHIX |
00279352634TRLO0 |
| 10:26:42 |
393 |
154.40 |
XLON |
00279352635TRLO0 |
| 10:26:42 |
390 |
154.40 |
XLON |
00279352636TRLO0 |
| 10:27:16 |
9 |
154.30 |
CHIX |
00279352702TRLO0 |
| 10:35:49 |
386 |
154.90 |
CHIX |
00279353363TRLO0 |
| 10:35:49 |
54 |
154.90 |
CHIX |
00279353364TRLO0 |
| 10:39:52 |
231 |
154.90 |
XLON |
00279353702TRLO0 |
| 10:43:36 |
305 |
155.10 |
BATE |
00279353913TRLO0 |
| 10:43:36 |
412 |
155.10 |
CHIX |
00279353914TRLO0 |
| 10:43:36 |
499 |
155.10 |
CHIX |
00279353915TRLO0 |
| 10:43:36 |
802 |
155.10 |
CHIX |
00279353916TRLO0 |
| 10:43:36 |
829 |
155.10 |
CHIX |
00279353917TRLO0 |
| 10:43:36 |
6037 |
155.10 |
CHIX |
00279353918TRLO0 |
| 10:43:36 |
6611 |
155.10 |
CHIX |
00279353919TRLO0 |
| 10:43:36 |
44 |
155.10 |
BATE |
00279353920TRLO0 |
| 10:43:36 |
44 |
155.10 |
BATE |
00279353921TRLO0 |
| 10:43:36 |
110 |
155.10 |
CHIX |
00279353922TRLO0 |
| 10:43:40 |
1497 |
155.00 |
CHIX |
00279353925TRLO0 |
| 10:43:40 |
461 |
155.00 |
CHIX |
00279353926TRLO0 |
| 10:43:40 |
772 |
155.00 |
BATE |
00279353927TRLO0 |
| 10:43:40 |
622 |
155.00 |
CHIX |
00279353928TRLO0 |
| 10:43:40 |
596 |
155.00 |
CHIX |
00279353929TRLO0 |
| 10:52:00 |
398 |
154.90 |
XLON |
00279354383TRLO0 |
| 10:52:00 |
365 |
154.90 |
XLON |
00279354384TRLO0 |
| 10:52:00 |
66 |
154.90 |
XLON |
00279354385TRLO0 |
| 10:58:24 |
750 |
155.10 |
CHIX |
00279354741TRLO0 |
| 10:58:24 |
600 |
155.10 |
BATE |
00279354742TRLO0 |
| 10:58:24 |
188 |
155.10 |
BATE |
00279354743TRLO0 |
| 10:58:24 |
2455 |
155.10 |
CHIX |
00279354744TRLO0 |
| 10:58:24 |
1153 |
155.10 |
CHIX |
00279354745TRLO0 |
| 10:58:24 |
1200 |
155.10 |
CHIX |
00279354746TRLO0 |
| 10:58:24 |
2869 |
155.10 |
CHIX |
00279354747TRLO0 |
| 10:58:24 |
600 |
155.10 |
XLON |
00279354748TRLO0 |
| 10:58:24 |
193 |
155.10 |
XLON |
00279354749TRLO0 |
| 10:58:24 |
395 |
155.10 |
XLON |
00279354750TRLO0 |
| 10:58:28 |
66 |
155.00 |
CHIX |
00279354756TRLO0 |
| 10:58:28 |
17 |
155.00 |
CHIX |
00279354757TRLO0 |
| 10:58:28 |
852 |
155.00 |
CHIX |
00279354759TRLO0 |
| 10:58:28 |
281 |
155.00 |
BATE |
00279354760TRLO0 |
| 10:58:50 |
847 |
155.00 |
CHIX |
00279354778TRLO0 |
| 10:59:21 |
35 |
155.00 |
CHIX |
00279354795TRLO0 |
| 10:59:21 |
449 |
155.00 |
CHIX |
00279354796TRLO0 |
| 10:59:21 |
63 |
155.00 |
CHIX |
00279354797TRLO0 |
| 10:59:21 |
405 |
155.00 |
CHIX |
00279354798TRLO0 |
| 10:59:21 |
116 |
155.00 |
BATE |
00279354799TRLO0 |
| 11:00:03 |
398 |
154.90 |
BATE |
00279354856TRLO0 |
| 11:00:03 |
416 |
154.90 |
CHIX |
00279354857TRLO0 |
| 11:00:05 |
35 |
154.80 |
CHIX |
00279354861TRLO0 |
| 11:00:05 |
357 |
154.80 |
CHIX |
00279354862TRLO0 |
| 11:00:05 |
357 |
154.80 |
CHIX |
00279354863TRLO0 |
| 11:03:43 |
423 |
154.70 |
BATE |
00279355125TRLO0 |
| 11:03:43 |
427 |
154.70 |
CHIX |
00279355126TRLO0 |
| 11:03:43 |
417 |
154.70 |
CHIX |
00279355127TRLO0 |
| 11:03:43 |
356 |
154.70 |
CHIX |
00279355128TRLO0 |
| 11:03:43 |
94 |
154.70 |
CHIX |
00279355129TRLO0 |
| 11:03:43 |
412 |
154.70 |
CHIX |
00279355130TRLO0 |
| 11:04:53 |
399 |
154.60 |
BATE |
00279355230TRLO0 |
| 11:04:53 |
154 |
154.60 |
CHIX |
00279355231TRLO0 |
| 11:04:53 |
226 |
154.60 |
CHIX |
00279355232TRLO0 |
| 11:04:53 |
374 |
154.60 |
CHIX |
00279355233TRLO0 |
| 11:04:53 |
29 |
154.60 |
CHIX |
00279355234TRLO0 |
| 11:07:40 |
401 |
154.70 |
BATE |
00279355386TRLO0 |
| 11:07:40 |
434 |
154.60 |
CHIX |
00279355385TRLO0 |
| 11:07:40 |
430 |
154.60 |
BATE |
00279355387TRLO0 |
| 11:07:40 |
1089 |
154.60 |
CHIX |
00279355388TRLO0 |
| 11:07:40 |
576 |
154.60 |
CHIX |
00279355389TRLO0 |
| 11:07:43 |
430 |
154.50 |
CHIX |
00279355390TRLO0 |
| 11:07:43 |
458 |
154.50 |
CHIX |
00279355391TRLO0 |
| 11:08:18 |
437 |
154.30 |
CHIX |
00279355428TRLO0 |
| 11:08:18 |
370 |
154.30 |
CHIX |
00279355429TRLO0 |
| 11:08:18 |
14 |
154.30 |
CHIX |
00279355430TRLO0 |
| 11:12:32 |
447 |
154.10 |
CHIX |
00279355630TRLO0 |
| 11:12:32 |
378 |
154.10 |
CHIX |
00279355631TRLO0 |
| 11:12:32 |
392 |
154.10 |
CHIX |
00279355632TRLO0 |
| 11:12:32 |
383 |
154.10 |
CHIX |
00279355633TRLO0 |
| 11:12:32 |
15 |
154.10 |
CHIX |
00279355634TRLO0 |
| 11:12:32 |
414 |
154.10 |
CHIX |
00279355635TRLO0 |
| 11:26:31 |
407 |
154.30 |
BATE |
00279356334TRLO0 |
| 11:26:31 |
193 |
154.30 |
BATE |
00279356335TRLO0 |
| 11:29:12 |
226 |
154.40 |
CHIX |
00279356469TRLO0 |
| 11:29:12 |
7405 |
154.40 |
CHIX |
00279356470TRLO0 |
| 11:33:55 |
798 |
154.40 |
BATE |
00279356668TRLO0 |
| 11:33:55 |
776 |
154.40 |
BATE |
00279356669TRLO0 |
| 11:33:55 |
395 |
154.40 |
CHIX |
00279356670TRLO0 |
| 11:33:55 |
852 |
154.40 |
CHIX |
00279356671TRLO0 |
| 11:33:55 |
390 |
154.40 |
CHIX |
00279356672TRLO0 |
| 11:33:55 |
825 |
154.40 |
XLON |
00279356673TRLO0 |
| 11:33:55 |
782 |
154.40 |
XLON |
00279356674TRLO0 |
| 11:35:07 |
430 |
154.50 |
BATE |
00279356751TRLO0 |
| 11:35:07 |
653 |
154.50 |
CHIX |
00279356752TRLO0 |
| 11:35:07 |
407 |
154.50 |
CHIX |
00279356753TRLO0 |
| 11:35:53 |
2312 |
154.40 |
CHIX |
00279356834TRLO0 |
| 11:35:53 |
781 |
154.40 |
CHIX |
00279356835TRLO0 |
| 11:35:53 |
391 |
154.40 |
CHIX |
00279356836TRLO0 |
| 11:35:53 |
1387 |
154.40 |
CHIX |
00279356837TRLO0 |
| 11:35:53 |
34 |
154.40 |
BATE |
00279356838TRLO0 |
| 11:35:53 |
308 |
154.40 |
BATE |
00279356839TRLO0 |
| 11:35:53 |
274 |
154.40 |
BATE |
00279356840TRLO0 |
| 11:35:53 |
13 |
154.40 |
XLON |
00279356841TRLO0 |
| 11:35:53 |
13 |
154.40 |
XLON |
00279356842TRLO0 |
| 11:37:25 |
241 |
154.20 |
CHIX |
00279357001TRLO0 |
| 11:37:25 |
173 |
154.20 |
CHIX |
00279357002TRLO0 |
| 11:37:25 |
413 |
154.20 |
CHIX |
00279357003TRLO0 |
| 12:00:09 |
298 |
155.80 |
BATE |
00279358414TRLO0 |
| 12:00:09 |
94 |
155.80 |
BATE |
00279358415TRLO0 |
| 12:00:09 |
392 |
155.80 |
BATE |
00279358416TRLO0 |
| 12:00:09 |
412 |
155.80 |
BATE |
00279358417TRLO0 |
| 12:00:09 |
3357 |
155.80 |
CHIX |
00279358418TRLO0 |
| 12:00:09 |
1648 |
155.80 |
CHIX |
00279358419TRLO0 |
| 12:00:09 |
2807 |
155.80 |
CHIX |
00279358420TRLO0 |
| 12:00:09 |
2776 |
155.80 |
CHIX |
00279358421TRLO0 |
| 12:00:09 |
816 |
155.80 |
CHIX |
00279358422TRLO0 |
| 12:00:09 |
1645 |
155.80 |
XLON |
00279358423TRLO0 |
| 12:00:09 |
1611 |
155.80 |
XLON |
00279358425TRLO0 |
| 12:00:09 |
407 |
155.70 |
CHIX |
00279358424TRLO0 |
| 12:10:04 |
107 |
156.10 |
BATE |
00279359134TRLO0 |
| 12:10:04 |
684 |
156.10 |
BATE |
00279359135TRLO0 |
| 12:10:04 |
7 |
156.10 |
BATE |
00279359136TRLO0 |
| 12:10:04 |
268 |
156.10 |
CHIX |
00279359137TRLO0 |
| 12:10:04 |
127 |
156.10 |
CHIX |
00279359138TRLO0 |
| 12:10:04 |
461 |
156.10 |
CHIX |
00279359139TRLO0 |
| 12:10:04 |
600 |
156.10 |
CHIX |
00279359140TRLO0 |
| 12:10:04 |
161 |
156.10 |
CHIX |
00279359141TRLO0 |
| 12:10:04 |
2661 |
156.10 |
CHIX |
00279359142TRLO0 |
| 12:10:04 |
1207 |
156.10 |
CHIX |
00279359143TRLO0 |
| 12:10:04 |
1916 |
156.10 |
CHIX |
00279359144TRLO0 |
| 12:10:04 |
832 |
156.10 |
XLON |
00279359145TRLO0 |
| 12:17:56 |
173 |
156.70 |
BATE |
00279359553TRLO0 |
| 12:17:56 |
584 |
156.70 |
BATE |
00279359554TRLO0 |
| 12:17:56 |
659 |
156.70 |
CHIX |
00279359555TRLO0 |
| 12:17:56 |
99 |
156.70 |
CHIX |
00279359556TRLO0 |
| 12:17:56 |
712 |
156.70 |
CHIX |
00279359557TRLO0 |
| 12:17:56 |
1241 |
156.70 |
CHIX |
00279359558TRLO0 |
| 12:17:56 |
1221 |
156.70 |
CHIX |
00279359559TRLO0 |
| 12:21:44 |
1639 |
156.70 |
CHIX |
00279359767TRLO0 |
| 12:21:44 |
981 |
156.70 |
CHIX |
00279359768TRLO0 |
| 12:21:44 |
403 |
156.60 |
BATE |
00279359769TRLO0 |
| 12:21:44 |
197 |
156.60 |
BATE |
00279359770TRLO0 |
| 12:21:44 |
106 |
156.60 |
BATE |
00279359771TRLO0 |
| 12:21:44 |
106 |
156.60 |
BATE |
00279359772TRLO0 |
| 12:21:44 |
1275 |
156.60 |
CHIX |
00279359773TRLO0 |
| 12:21:44 |
630 |
156.60 |
CHIX |
00279359774TRLO0 |
| 12:21:44 |
728 |
156.60 |
CHIX |
00279359775TRLO0 |
| 12:21:44 |
399 |
156.60 |
XLON |
00279359776TRLO0 |
| 12:21:44 |
201 |
156.60 |
XLON |
00279359777TRLO0 |
| 12:21:44 |
194 |
156.60 |
XLON |
00279359778TRLO0 |
| 12:21:44 |
379 |
156.60 |
XLON |
00279359779TRLO0 |
| 12:21:54 |
434 |
156.50 |
CHIX |
00279359803TRLO0 |
| 12:21:54 |
158 |
156.50 |
CHIX |
00279359804TRLO0 |
| 12:21:54 |
297 |
156.50 |
CHIX |
00279359805TRLO0 |
| 12:23:24 |
378 |
156.50 |
CHIX |
00279359903TRLO0 |
| 12:23:24 |
434 |
156.50 |
CHIX |
00279359904TRLO0 |
| 12:29:51 |
8 |
156.30 |
XLON |
00279360135TRLO0 |
| 12:35:22 |
401 |
156.40 |
BATE |
00279360482TRLO0 |
| 12:35:22 |
379 |
156.40 |
BATE |
00279360483TRLO0 |
| 12:35:22 |
420 |
156.40 |
BATE |
00279360484TRLO0 |
| 12:35:22 |
408 |
156.40 |
BATE |
00279360485TRLO0 |
| 12:35:22 |
4778 |
156.40 |
CHIX |
00279360486TRLO0 |
| 12:35:22 |
813 |
156.40 |
CHIX |
00279360487TRLO0 |
| 12:35:22 |
784 |
156.40 |
CHIX |
00279360488TRLO0 |
| 12:35:27 |
387 |
156.30 |
BATE |
00279360491TRLO0 |
| 12:35:27 |
726 |
156.30 |
CHIX |
00279360492TRLO0 |
| 12:35:27 |
391 |
156.30 |
CHIX |
00279360493TRLO0 |
| 12:35:27 |
395 |
156.30 |
CHIX |
00279360494TRLO0 |
| 12:35:27 |
416 |
156.30 |
CHIX |
00279360495TRLO0 |
| 12:35:27 |
600 |
156.20 |
CHIX |
00279360496TRLO0 |
| 12:35:27 |
564 |
156.20 |
CHIX |
00279360497TRLO0 |
| 12:35:27 |
1425 |
156.20 |
CHIX |
00279360498TRLO0 |
| 12:38:26 |
445 |
156.10 |
CHIX |
00279360650TRLO0 |
| 12:38:26 |
418 |
156.10 |
CHIX |
00279360651TRLO0 |
| 12:38:26 |
430 |
156.10 |
CHIX |
00279360652TRLO0 |
| 12:39:04 |
955 |
156.00 |
CHIX |
00279360686TRLO0 |
| 12:39:04 |
432 |
156.00 |
CHIX |
00279360687TRLO0 |
| 12:59:30 |
405 |
156.30 |
BATE |
00279362037TRLO0 |
| 12:59:30 |
856 |
156.30 |
BATE |
00279362038TRLO0 |
| 12:59:30 |
387 |
156.30 |
CHIX |
00279362039TRLO0 |
| 12:59:30 |
848 |
156.30 |
CHIX |
00279362040TRLO0 |
| 12:59:30 |
7 |
156.30 |
CHIX |
00279362041TRLO0 |
| 12:59:30 |
927 |
156.30 |
CHIX |
00279362042TRLO0 |
| 12:59:30 |
1747 |
156.30 |
CHIX |
00279362043TRLO0 |
| 12:59:30 |
397 |
156.30 |
XLON |
00279362044TRLO0 |
| 12:59:30 |
405 |
156.30 |
XLON |
00279362045TRLO0 |
| 12:59:30 |
401 |
156.30 |
XLON |
00279362046TRLO0 |
| 12:59:30 |
400 |
156.30 |
XLON |
00279362047TRLO0 |
| 13:15:38 |
377 |
156.70 |
Aquis |
00279363653TRLO0 |
| 13:15:38 |
680 |
156.70 |
CHIX |
00279363654TRLO0 |
| 13:15:38 |
391 |
156.70 |
BATE |
00279363655TRLO0 |
| 13:15:38 |
1102 |
156.70 |
BATE |
00279363656TRLO0 |
| 13:15:38 |
174 |
156.70 |
BATE |
00279363657TRLO0 |
| 13:15:38 |
785 |
156.70 |
BATE |
00279363658TRLO0 |
| 13:15:38 |
787 |
156.70 |
BATE |
00279363659TRLO0 |
| 13:15:38 |
3232 |
156.70 |
CHIX |
00279363660TRLO0 |
| 13:15:38 |
587 |
156.70 |
CHIX |
00279363661TRLO0 |
| 13:15:38 |
3106 |
156.70 |
CHIX |
00279363662TRLO0 |
| 13:15:38 |
3106 |
156.70 |
CHIX |
00279363663TRLO0 |
| 13:15:38 |
1318 |
156.70 |
CHIX |
00279363664TRLO0 |
| 13:15:38 |
1684 |
156.70 |
CHIX |
00279363665TRLO0 |
| 13:15:38 |
1230 |
156.70 |
XLON |
00279363666TRLO0 |
| 13:15:38 |
1218 |
156.70 |
XLON |
00279363667TRLO0 |
| 13:15:38 |
2624 |
156.70 |
XLON |
00279363668TRLO0 |
| 13:15:41 |
2357 |
156.70 |
CHIX |
00279363671TRLO0 |
| 13:15:51 |
1595 |
156.70 |
CHIX |
00279363685TRLO0 |
| 13:15:51 |
431 |
156.70 |
Aquis |
00279363686TRLO0 |
| 13:16:29 |
1708 |
156.60 |
CHIX |
00279363739TRLO0 |
| 13:16:29 |
181 |
156.60 |
CHIX |
00279363740TRLO0 |
| 13:16:29 |
614 |
156.60 |
CHIX |
00279363741TRLO0 |
| 13:36:44 |
292 |
156.70 |
CHIX |
00279365436TRLO0 |
| 13:51:59 |
9801 |
157.40 |
CHIX |
00279366994TRLO0 |
| 13:51:59 |
760 |
157.40 |
BATE |
00279366995TRLO0 |
| 13:51:59 |
2349 |
157.40 |
XLON |
00279366996TRLO0 |
| 13:51:59 |
135 |
157.40 |
XLON |
00279366997TRLO0 |
| 13:52:36 |
871 |
157.40 |
BATE |
00279367074TRLO0 |
| 13:52:36 |
807 |
157.40 |
CHIX |
00279367075TRLO0 |
| 13:52:36 |
1197 |
157.40 |
CHIX |
00279367076TRLO0 |
| 13:52:36 |
383 |
157.40 |
XLON |
00279367077TRLO0 |
| 13:57:50 |
1306 |
157.70 |
CHIX |
00279367699TRLO0 |
| 13:57:50 |
418 |
157.70 |
CHIX |
00279367700TRLO0 |
| 13:57:50 |
1239 |
157.70 |
CHIX |
00279367701TRLO0 |
| 13:57:50 |
7304 |
157.70 |
CHIX |
00279367702TRLO0 |
| 14:09:12 |
404 |
157.70 |
BATE |
00279368929TRLO0 |
| 14:09:12 |
345 |
157.70 |
BATE |
00279368930TRLO0 |
| 14:09:12 |
385 |
157.70 |
CHIX |
00279368931TRLO0 |
| 14:09:12 |
3306 |
157.70 |
CHIX |
00279368932TRLO0 |
| 14:09:12 |
2097 |
157.70 |
CHIX |
00279368933TRLO0 |
| 14:09:12 |
1382 |
157.70 |
CHIX |
00279368934TRLO0 |
| 14:09:12 |
1759 |
157.70 |
CHIX |
00279368935TRLO0 |
| 14:09:12 |
455 |
157.70 |
CHIX |
00279368936TRLO0 |
| 14:09:12 |
61 |
157.70 |
BATE |
00279368937TRLO0 |
| 14:09:12 |
388 |
157.70 |
XLON |
00279368938TRLO0 |
| 14:09:12 |
212 |
157.70 |
XLON |
00279368939TRLO0 |
| 14:09:12 |
600 |
157.70 |
XLON |
00279368940TRLO0 |
| 14:09:12 |
14 |
157.70 |
XLON |
00279368941TRLO0 |
| 14:09:12 |
412 |
157.70 |
XLON |
00279368942TRLO0 |
| 14:09:14 |
444 |
157.60 |
CHIX |
00279368946TRLO0 |
| 14:09:14 |
1670 |
157.60 |
CHIX |
00279368947TRLO0 |
| 14:09:14 |
4467 |
157.60 |
CHIX |
00279368948TRLO0 |
| 14:18:17 |
56 |
157.70 |
BATE |
00279370004TRLO0 |
| 14:24:55 |
336 |
157.70 |
BATE |
00279370684TRLO0 |
| 14:24:55 |
264 |
157.70 |
BATE |
00279370685TRLO0 |
| 14:24:55 |
143 |
157.70 |
BATE |
00279370686TRLO0 |
| 14:24:55 |
427 |
157.70 |
CHIX |
00279370687TRLO0 |
| 14:24:55 |
773 |
157.70 |
CHIX |
00279370688TRLO0 |
| 14:24:55 |
23 |
157.70 |
CHIX |
00279370689TRLO0 |
| 14:24:55 |
577 |
157.70 |
CHIX |
00279370690TRLO0 |
| 14:24:55 |
600 |
157.70 |
XLON |
00279370691TRLO0 |
| 14:24:55 |
211 |
157.70 |
XLON |
00279370692TRLO0 |
| 14:24:55 |
876 |
157.70 |
XLON |
00279370693TRLO0 |
| 14:24:55 |
793 |
157.70 |
XLON |
00279370694TRLO0 |
| 14:26:48 |
247 |
157.70 |
CHIX |
00279370857TRLO0 |
| 14:26:48 |
409 |
157.70 |
BATE |
00279370858TRLO0 |
| 14:26:48 |
399 |
157.70 |
BATE |
00279370859TRLO0 |
| 14:26:48 |
781 |
157.70 |
CHIX |
00279370860TRLO0 |
| 14:26:48 |
201 |
157.70 |
CHIX |
00279370861TRLO0 |
| 14:26:48 |
600 |
157.70 |
CHIX |
00279370862TRLO0 |
| 14:26:48 |
1655 |
157.70 |
CHIX |
00279370863TRLO0 |
| 14:26:48 |
874 |
157.70 |
CHIX |
00279370864TRLO0 |
| 14:26:48 |
1118 |
157.70 |
CHIX |
00279370865TRLO0 |
| 14:26:48 |
4804 |
157.70 |
CHIX |
00279370866TRLO0 |
| 14:26:48 |
410 |
157.70 |
XLON |
00279370867TRLO0 |
| 14:29:30 |
30 |
157.60 |
BATE |
00279371162TRLO0 |
| 14:29:30 |
365 |
157.60 |
BATE |
00279371163TRLO0 |
| 14:29:30 |
297 |
157.60 |
CHIX |
00279371164TRLO0 |
| 14:29:30 |
600 |
157.60 |
CHIX |
00279371165TRLO0 |
| 14:29:30 |
600 |
157.60 |
CHIX |
00279371166TRLO0 |
| 14:29:30 |
475 |
157.60 |
CHIX |
00279371167TRLO0 |
| 14:29:30 |
1541 |
157.60 |
CHIX |
00279371168TRLO0 |
| 14:29:30 |
412 |
157.60 |
CHIX |
00279371169TRLO0 |
| 14:29:30 |
447 |
157.60 |
CHIX |
00279371170TRLO0 |
| 14:29:30 |
394 |
157.60 |
XLON |
00279371171TRLO0 |
| 14:29:30 |
1348 |
157.50 |
CHIX |
00279371172TRLO0 |
| 14:45:23 |
403 |
157.90 |
BATE |
00279373463TRLO0 |
| 14:45:23 |
413 |
157.90 |
BATE |
00279373464TRLO0 |
| 14:45:23 |
1221 |
157.90 |
BATE |
00279373465TRLO0 |
| 14:45:23 |
3689 |
157.90 |
CHIX |
00279373466TRLO0 |
| 14:45:23 |
832 |
157.90 |
CHIX |
00279373467TRLO0 |
| 14:45:23 |
2085 |
157.90 |
CHIX |
00279373468TRLO0 |
| 14:45:23 |
853 |
157.90 |
CHIX |
00279373469TRLO0 |
| 14:45:23 |
799 |
157.90 |
XLON |
00279373470TRLO0 |
| 14:45:23 |
407 |
157.90 |
XLON |
00279373471TRLO0 |
| 14:45:23 |
821 |
157.90 |
XLON |
00279373472TRLO0 |
| 14:48:15 |
795 |
157.80 |
XLON |
00279373937TRLO0 |
| 14:55:32 |
394 |
158.20 |
CHIX |
00279374723TRLO0 |
| 14:55:32 |
415 |
158.20 |
CHIX |
00279374724TRLO0 |
| 14:55:32 |
427 |
158.20 |
CHIX |
00279374725TRLO0 |
| 14:55:32 |
383 |
158.20 |
CHIX |
00279374726TRLO0 |
| 14:55:32 |
4789 |
158.20 |
CHIX |
00279374727TRLO0 |
| 14:55:32 |
1192 |
158.20 |
CHIX |
00279374728TRLO0 |
| 14:55:32 |
2723 |
158.20 |
CHIX |
00279374729TRLO0 |
| 14:55:32 |
818 |
158.20 |
BATE |
00279374730TRLO0 |
| 14:55:32 |
805 |
158.20 |
BATE |
00279374731TRLO0 |
| 14:56:38 |
30 |
158.10 |
CHIX |
00279374870TRLO0 |
| 14:56:38 |
358 |
158.10 |
CHIX |
00279374871TRLO0 |
| 14:56:38 |
1115 |
158.10 |
CHIX |
00279374872TRLO0 |
| 14:56:38 |
397 |
158.10 |
XLON |
00279374873TRLO0 |
| 14:56:38 |
165 |
158.10 |
BATE |
00279374874TRLO0 |
| 14:56:38 |
244 |
158.10 |
BATE |
00279374875TRLO0 |
| 15:07:24 |
1229 |
158.10 |
CHIX |
00279376476TRLO0 |
| 15:07:24 |
421 |
158.10 |
XLON |
00279376477TRLO0 |
| 15:07:24 |
384 |
158.10 |
XLON |
00279376478TRLO0 |
| 15:07:24 |
435 |
158.10 |
XLON |
00279376479TRLO0 |
| 15:07:24 |
409 |
158.10 |
XLON |
00279376480TRLO0 |
| 15:07:26 |
1429 |
158.10 |
CHIX |
00279376488TRLO0 |
| 15:07:26 |
1799 |
158.10 |
CHIX |
00279376489TRLO0 |
| 15:07:49 |
1478 |
158.00 |
CHIX |
00279376546TRLO0 |
| 15:07:49 |
2108 |
158.00 |
CHIX |
00279376547TRLO0 |
| 15:07:49 |
600 |
158.00 |
CHIX |
00279376548TRLO0 |
| 15:07:49 |
2129 |
158.00 |
CHIX |
00279376549TRLO0 |
| 15:12:00 |
1477 |
158.00 |
CHIX |
00279377142TRLO0 |
| 15:12:00 |
1473 |
158.00 |
CHIX |
00279377143TRLO0 |
| 15:12:00 |
2539 |
158.00 |
CHIX |
00279377144TRLO0 |
| 15:12:00 |
1066 |
158.00 |
CHIX |
00279377145TRLO0 |
| 15:22:43 |
3225 |
158.00 |
CHIX |
00279378817TRLO0 |
| 15:22:43 |
426 |
158.00 |
BATE |
00279378818TRLO0 |
| 15:22:43 |
421 |
158.00 |
BATE |
00279378819TRLO0 |
| 15:22:43 |
407 |
158.00 |
BATE |
00279378820TRLO0 |
| 15:22:43 |
1200 |
157.90 |
CHIX |
00279378821TRLO0 |
| 15:22:43 |
3543 |
157.90 |
CHIX |
00279378822TRLO0 |
| 15:22:46 |
157 |
157.70 |
CHIX |
00279378830TRLO0 |
| 15:22:46 |
268 |
157.70 |
CHIX |
00279378831TRLO0 |
| 15:23:02 |
436 |
157.40 |
CHIX |
00279378942TRLO0 |
| 15:24:31 |
438 |
157.20 |
CHIX |
00279379224TRLO0 |
| 15:40:09 |
297 |
157.20 |
BATE |
00279381574TRLO0 |
| 15:40:09 |
99 |
157.20 |
BATE |
00279381576TRLO0 |
| 15:40:09 |
408 |
157.20 |
CHIX |
00279381577TRLO0 |
| 15:40:09 |
386 |
157.20 |
CHIX |
00279381578TRLO0 |
| 15:40:09 |
426 |
157.20 |
CHIX |
00279381579TRLO0 |
| 15:40:09 |
439 |
157.20 |
BATE |
00279381580TRLO0 |
| 15:43:46 |
1036 |
157.40 |
CHIX |
00279382085TRLO0 |
| 15:43:46 |
469 |
157.40 |
BATE |
00279382086TRLO0 |
| 15:43:46 |
335 |
157.40 |
BATE |
00279382087TRLO0 |
| 15:43:46 |
659 |
157.40 |
BATE |
00279382088TRLO0 |
| 15:51:58 |
3412 |
157.40 |
CHIX |
00279383263TRLO0 |
| 15:51:58 |
1479 |
157.40 |
CHIX |
00279383264TRLO0 |
| 15:51:58 |
131 |
157.40 |
BATE |
00279383266TRLO0 |
| 15:51:58 |
380 |
157.40 |
BATE |
00279383267TRLO0 |
| 15:51:58 |
651 |
157.40 |
CHIX |
00279383268TRLO0 |
| 15:51:58 |
789 |
157.40 |
CHIX |
00279383269TRLO0 |
| 15:51:58 |
123 |
157.40 |
XLON |
00279383270TRLO0 |
| 15:51:58 |
23 |
157.40 |
XLON |
00279383271TRLO0 |
| 15:51:58 |
672 |
157.40 |
XLON |
00279383272TRLO0 |
| 15:51:59 |
1228 |
157.40 |
CHIX |
00279383289TRLO0 |
| 15:59:59 |
63 |
158.00 |
CHIX |
00279384879TRLO0 |
| 15:59:59 |
766 |
158.00 |
CHIX |
00279384880TRLO0 |
| 15:59:59 |
437 |
158.00 |
BATE |
00279384881TRLO0 |
| 15:59:59 |
847 |
158.00 |
BATE |
00279384882TRLO0 |
| 15:59:59 |
1700 |
158.00 |
CHIX |
00279384883TRLO0 |
| 15:59:59 |
5221 |
158.00 |
CHIX |
00279384884TRLO0 |
| 16:00:10 |
1190 |
157.90 |
CHIX |
00279384937TRLO0 |
| 16:00:10 |
600 |
157.90 |
CHIX |
00279384938TRLO0 |
| 16:00:10 |
3701 |
157.90 |
CHIX |
00279384939TRLO0 |
| 16:00:18 |
542 |
157.80 |
CHIX |
00279384997TRLO0 |
| 16:00:18 |
711 |
157.80 |
CHIX |
00279384998TRLO0 |
| 16:00:18 |
2271 |
157.80 |
CHIX |
00279384999TRLO0 |
| 16:00:18 |
739 |
157.80 |
CHIX |
00279385000TRLO0 |
| 16:00:24 |
394 |
157.80 |
CHIX |
00279385012TRLO0 |
| 16:00:24 |
394 |
157.80 |
CHIX |
00279385013TRLO0 |
| 16:00:24 |
578 |
157.80 |
CHIX |
00279385014TRLO0 |
| 16:05:59 |
431 |
157.80 |
CHIX |
00279386206TRLO0 |
| 16:08:22 |
830 |
158.00 |
Aquis |
00279386906TRLO0 |
| 16:08:22 |
498 |
158.00 |
TRQX |
00279386907TRLO0 |
| 16:08:22 |
518 |
158.00 |
CHIX |
00279386908TRLO0 |
| 16:08:22 |
600 |
158.00 |
XLON |
00279386909TRLO0 |
| 16:08:22 |
2238 |
158.00 |
XLON |
00279386910TRLO0 |
| 16:08:22 |
311 |
158.00 |
XLON |
00279386911TRLO0 |
| 16:08:22 |
5 |
158.00 |
XLON |
00279386912TRLO0 |
| 16:08:22 |
830 |
158.00 |
Aquis |
00279386913TRLO0 |
| 16:08:22 |
498 |
158.00 |
TRQX |
00279386914TRLO0 |
| 16:08:22 |
518 |
158.00 |
CHIX |
00279386915TRLO0 |
| 16:08:22 |
3154 |
158.00 |
XLON |
00279386916TRLO0 |
| 16:08:22 |
711 |
158.00 |
CHIX |
00279386917TRLO0 |
| 16:17:30 |
850 |
158.20 |
Aquis |
00279389508TRLO0 |
| 16:17:30 |
332 |
158.20 |
BATE |
00279389509TRLO0 |
| 16:17:30 |
332 |
158.20 |
CHIX |
00279389510TRLO0 |
| 16:17:30 |
332 |
158.20 |
TRQX |
00279389511TRLO0 |
| 16:17:30 |
2600 |
158.20 |
XLON |
00279389512TRLO0 |
| 16:17:30 |
554 |
158.20 |
XLON |
00279389513TRLO0 |
| 16:17:30 |
537 |
158.20 |
Aquis |
00279389514TRLO0 |
| 16:17:30 |
123 |
158.20 |
CHIX |
00279389515TRLO0 |
| 16:17:30 |
133 |
158.20 |
CHIX |
00279389516TRLO0 |
| 16:17:30 |
755 |
158.20 |
XLON |
00279389517TRLO0 |
| 16:17:30 |
838 |
158.20 |
XLON |
00279389518TRLO0 |
| 16:17:30 |
124 |
158.20 |
XLON |
00279389519TRLO0 |
| 16:17:34 |
664 |
158.20 |
Aquis |
00279389532TRLO0 |
| 16:17:34 |
332 |
158.20 |
CHIX |
00279389533TRLO0 |
| 16:17:34 |
1494 |
158.20 |
XLON |
00279389534TRLO0 |
| 16:17:34 |
1221 |
158.20 |
CHIX |
00279389535TRLO0 |
| 16:17:34 |
332 |
158.20 |
TRQX |
00279389536TRLO0 |
| 16:17:34 |
600 |
158.20 |
Aquis |
00279389537TRLO0 |
| 16:17:34 |
459 |
158.20 |
CHIX |
00279389538TRLO0 |
| 16:17:34 |
64 |
158.20 |
Aquis |
00279389539TRLO0 |
| 16:17:34 |
600 |
158.20 |
XLON |
00279389540TRLO0 |
| 16:17:34 |
658 |
158.20 |
XLON |
00279389541TRLO0 |
| 16:17:34 |
67 |
158.20 |
XLON |
00279389542TRLO0 |
| 16:17:34 |
862 |
158.20 |
XLON |
00279389543TRLO0 |
| 16:17:34 |
137 |
158.20 |
XLON |
00279389544TRLO0 |
| 16:17:34 |
347 |
158.20 |
CHIX |
00279389545TRLO0 |
| 16:17:38 |
498 |
158.20 |
TRQX |
00279389553TRLO0 |
| 16:17:38 |
750 |
158.20 |
XLON |
00279389554TRLO0 |
| 16:17:38 |
2035 |
158.20 |
XLON |
00279389555TRLO0 |
| 16:17:38 |
369 |
158.20 |
XLON |
00279389556TRLO0 |
| 16:17:41 |
151 |
158.20 |
CHIX |
00279389566TRLO0 |
| 16:17:43 |
691 |
158.20 |
Aquis |
00279389578TRLO0 |
| 16:19:11 |
159 |
158.20 |
CHIX |
00279389969TRLO0 |
| 16:19:30 |
78 |
158.20 |
BATE |
00279390035TRLO0 |
| 16:19:35 |
515 |
158.20 |
XLON |
00279390046TRLO0 |
| 16:19:35 |
1157 |
158.20 |
XLON |
00279390047TRLO0 |
| 16:19:35 |
1482 |
158.20 |
XLON |
00279390048TRLO0 |
| 16:19:35 |
40 |
158.20 |
BATE |
00279390049TRLO0 |
| 16:20:14 |
878 |
158.20 |
BATE |
00279390216TRLO0 |
| 16:20:14 |
850 |
158.20 |
XLON |
00279390217TRLO0 |
| 16:20:14 |
2600 |
158.20 |
XLON |
00279390220TRLO0 |
| 16:20:14 |
1500 |
158.20 |
XLON |
00279390221TRLO0 |
| 16:20:14 |
66 |
158.20 |
XLON |
00279390222TRLO0 |
| 16:20:14 |
65 |
158.20 |
XLON |
00279390223TRLO0 |
| 16:20:14 |
357 |
158.20 |
XLON |
00279390224TRLO0 |
| 16:20:14 |
412 |
158.20 |
XLON |
00279390225TRLO0 |
| 16:20:14 |
1431 |
158.20 |
CHIX |
00279390226TRLO0 |
