PR Newswire
LONDON, United Kingdom, January 13
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 |
10 January 2025 |
| Number of ordinary shares purchased |
350,000 |
| Weighted average price paid (p) |
158.22 |
| Highest price paid (p) |
159.00 |
| Lowest price paid (p) |
157.00 |
Following the above purchase, FirstGroup holds 144,979,334 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 605,715,681. 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 10 January 2025 is 605,715,681. 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 |
158.80 |
50,055 |
| BATE |
158.36 |
21,825 |
| CHIX |
158.06 |
263,221 |
| Aquis |
158.86 |
13,730 |
| TRQX |
158.74 |
1,169 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:19:40 |
408 |
157.50 |
CHIX |
00279402936TRLO0 |
| 08:19:40 |
396 |
157.40 |
CHIX |
00279402937TRLO0 |
| 08:19:40 |
480 |
157.40 |
CHIX |
00279402939TRLO0 |
| 08:19:40 |
3728 |
157.30 |
CHIX |
00279402938TRLO0 |
| 08:21:38 |
102 |
157.20 |
CHIX |
00279403130TRLO0 |
| 08:21:39 |
319 |
157.20 |
CHIX |
00279403137TRLO0 |
| 08:30:52 |
397 |
158.00 |
CHIX |
00279403896TRLO0 |
| 08:30:53 |
146 |
157.90 |
CHIX |
00279403899TRLO0 |
| 08:30:53 |
236 |
157.90 |
CHIX |
00279403900TRLO0 |
| 08:30:54 |
1399 |
157.80 |
CHIX |
00279403904TRLO0 |
| 08:40:38 |
427 |
157.90 |
CHIX |
00279404825TRLO0 |
| 08:40:38 |
818 |
157.90 |
BATE |
00279404826TRLO0 |
| 08:40:38 |
395 |
157.90 |
CHIX |
00279404827TRLO0 |
| 08:40:38 |
401 |
157.90 |
CHIX |
00279404828TRLO0 |
| 08:40:38 |
1213 |
157.90 |
CHIX |
00279404829TRLO0 |
| 08:40:51 |
627 |
157.80 |
CHIX |
00279404838TRLO0 |
| 08:42:16 |
382 |
157.80 |
CHIX |
00279404990TRLO0 |
| 08:42:16 |
999 |
157.80 |
CHIX |
00279404991TRLO0 |
| 08:42:16 |
418 |
157.80 |
CHIX |
00279404992TRLO0 |
| 08:42:16 |
9 |
157.80 |
CHIX |
00279404993TRLO0 |
| 08:44:55 |
2094 |
157.70 |
CHIX |
00279405166TRLO0 |
| 08:52:30 |
396 |
158.30 |
CHIX |
00279405768TRLO0 |
| 08:52:30 |
835 |
158.30 |
CHIX |
00279405769TRLO0 |
| 09:02:05 |
831 |
158.70 |
CHIX |
00279406432TRLO0 |
| 09:02:05 |
1192 |
158.70 |
CHIX |
00279406433TRLO0 |
| 09:02:05 |
679 |
158.70 |
CHIX |
00279406434TRLO0 |
| 09:02:05 |
336 |
158.70 |
CHIX |
00279406435TRLO0 |
| 09:02:05 |
1613 |
158.70 |
CHIX |
00279406436TRLO0 |
| 09:02:05 |
1263 |
158.70 |
CHIX |
00279406437TRLO0 |
| 09:11:13 |
427 |
158.10 |
BATE |
00279407013TRLO0 |
| 09:11:13 |
600 |
158.10 |
CHIX |
00279407014TRLO0 |
| 09:11:13 |
472 |
158.10 |
CHIX |
00279407015TRLO0 |
| 09:11:13 |
148 |
158.10 |
CHIX |
00279407016TRLO0 |
| 09:11:13 |
279 |
158.10 |
CHIX |
00279407017TRLO0 |
| 09:11:13 |
409 |
158.10 |
CHIX |
00279407018TRLO0 |
| 09:11:13 |
414 |
158.10 |
CHIX |
00279407019TRLO0 |
| 09:16:07 |
3216 |
158.00 |
CHIX |
00279407393TRLO0 |
| 09:16:07 |
397 |
158.00 |
BATE |
00279407394TRLO0 |
| 09:16:07 |
405 |
158.00 |
XLON |
00279407395TRLO0 |
| 09:16:07 |
413 |
158.00 |
XLON |
00279407396TRLO0 |
| 09:16:07 |
405 |
158.00 |
XLON |
00279407397TRLO0 |
| 09:16:13 |
925 |
157.70 |
CHIX |
00279407412TRLO0 |
| 09:48:14 |
1650 |
157.90 |
CHIX |
00279409624TRLO0 |
| 09:48:14 |
1209 |
157.90 |
BATE |
00279409625TRLO0 |
| 09:48:14 |
1261 |
157.90 |
CHIX |
00279409626TRLO0 |
| 09:48:14 |
1201 |
157.90 |
CHIX |
00279409627TRLO0 |
| 09:48:14 |
3937 |
157.90 |
CHIX |
00279409628TRLO0 |
| 09:49:28 |
418 |
157.70 |
CHIX |
00279409765TRLO0 |
| 09:49:32 |
596 |
157.60 |
CHIX |
00279409777TRLO0 |
| 09:49:32 |
1796 |
157.60 |
CHIX |
00279409778TRLO0 |
| 09:49:32 |
1196 |
157.60 |
CHIX |
00279409779TRLO0 |
| 09:49:32 |
596 |
157.60 |
CHIX |
00279409780TRLO0 |
| 09:49:32 |
3047 |
157.60 |
CHIX |
00279409781TRLO0 |
| 09:49:32 |
1096 |
157.50 |
CHIX |
00279409782TRLO0 |
| 09:56:21 |
4516 |
157.50 |
CHIX |
00279410690TRLO0 |
| 09:56:22 |
2762 |
157.40 |
CHIX |
00279410707TRLO0 |
| 10:09:04 |
614 |
157.40 |
CHIX |
00279411921TRLO0 |
| 10:09:04 |
625 |
157.40 |
CHIX |
00279411922TRLO0 |
| 10:09:06 |
167 |
157.30 |
CHIX |
00279411925TRLO0 |
| 10:13:16 |
245 |
157.30 |
CHIX |
00279412345TRLO0 |
| 10:13:16 |
388 |
157.30 |
CHIX |
00279412346TRLO0 |
| 10:17:06 |
26 |
157.30 |
CHIX |
00279412687TRLO0 |
| 10:17:06 |
424 |
157.30 |
CHIX |
00279412688TRLO0 |
| 10:17:06 |
167 |
157.30 |
CHIX |
00279412689TRLO0 |
| 10:17:06 |
387 |
157.30 |
BATE |
00279412690TRLO0 |
| 10:17:06 |
270 |
157.30 |
CHIX |
00279412691TRLO0 |
| 10:17:06 |
2194 |
157.30 |
CHIX |
00279412692TRLO0 |
| 10:28:10 |
415 |
157.40 |
CHIX |
00279413879TRLO0 |
| 10:28:10 |
207 |
157.40 |
CHIX |
00279413880TRLO0 |
| 10:28:36 |
258 |
157.40 |
CHIX |
00279413913TRLO0 |
| 10:57:37 |
782 |
157.60 |
CHIX |
00279416640TRLO0 |
| 10:57:37 |
418 |
157.60 |
CHIX |
00279416641TRLO0 |
| 10:57:37 |
791 |
157.60 |
CHIX |
00279416642TRLO0 |
| 10:57:37 |
3565 |
157.60 |
CHIX |
00279416643TRLO0 |
| 10:57:37 |
78 |
157.60 |
CHIX |
00279416644TRLO0 |
| 10:57:37 |
2087 |
157.60 |
CHIX |
00279416645TRLO0 |
| 10:57:37 |
9169 |
157.60 |
CHIX |
00279416646TRLO0 |
| 11:06:40 |
421 |
157.50 |
CHIX |
00279417830TRLO0 |
| 11:06:40 |
1090 |
157.50 |
CHIX |
00279417831TRLO0 |
| 11:06:40 |
821 |
157.50 |
CHIX |
00279417832TRLO0 |
| 11:06:40 |
3170 |
157.50 |
CHIX |
00279417833TRLO0 |
| 11:06:40 |
121 |
157.50 |
CHIX |
00279417834TRLO0 |
| 11:08:02 |
624 |
157.50 |
CHIX |
00279417973TRLO0 |
| 11:08:02 |
6281 |
157.50 |
CHIX |
00279417974TRLO0 |
| 11:08:02 |
853 |
157.50 |
BATE |
00279417975TRLO0 |
| 11:08:02 |
383 |
157.50 |
BATE |
00279417976TRLO0 |
| 11:08:02 |
2262 |
157.50 |
CHIX |
00279417977TRLO0 |
| 11:14:30 |
418 |
157.50 |
CHIX |
00279418474TRLO0 |
| 11:14:30 |
411 |
157.50 |
CHIX |
00279418475TRLO0 |
| 11:14:30 |
335 |
157.50 |
CHIX |
00279418476TRLO0 |
| 11:14:30 |
69 |
157.50 |
CHIX |
00279418477TRLO0 |
| 11:14:30 |
415 |
157.50 |
CHIX |
00279418478TRLO0 |
| 11:14:30 |
83 |
157.50 |
CHIX |
00279418479TRLO0 |
| 11:14:30 |
567 |
157.50 |
CHIX |
00279418480TRLO0 |
| 11:18:08 |
209 |
157.50 |
CHIX |
00279418812TRLO0 |
| 11:18:08 |
445 |
157.50 |
CHIX |
00279418813TRLO0 |
| 11:18:08 |
429 |
157.50 |
BATE |
00279418814TRLO0 |
| 11:18:08 |
1555 |
157.50 |
CHIX |
00279418815TRLO0 |
| 11:18:08 |
384 |
157.50 |
CHIX |
00279418816TRLO0 |
| 11:18:08 |
395 |
157.50 |
XLON |
00279418817TRLO0 |
| 11:20:12 |
1185 |
157.40 |
CHIX |
00279419004TRLO0 |
| 11:20:12 |
406 |
157.40 |
BATE |
00279419005TRLO0 |
| 11:20:12 |
406 |
157.40 |
CHIX |
00279419006TRLO0 |
| 11:20:12 |
418 |
157.40 |
XLON |
00279419007TRLO0 |
| 11:21:10 |
2368 |
157.30 |
CHIX |
00279419100TRLO0 |
| 11:21:10 |
38 |
157.30 |
CHIX |
00279419101TRLO0 |
| 11:21:10 |
105 |
157.30 |
CHIX |
00279419102TRLO0 |
| 11:31:15 |
395 |
157.40 |
CHIX |
00279419905TRLO0 |
| 11:39:03 |
14 |
157.40 |
CHIX |
00279420511TRLO0 |
| 11:39:03 |
602 |
157.40 |
CHIX |
00279420512TRLO0 |
| 11:39:03 |
219 |
157.40 |
CHIX |
00279420513TRLO0 |
| 11:39:03 |
377 |
157.40 |
CHIX |
00279420514TRLO0 |
| 11:39:03 |
426 |
157.40 |
CHIX |
00279420515TRLO0 |
| 11:39:03 |
91 |
157.40 |
CHIX |
00279420516TRLO0 |
| 11:39:03 |
517 |
157.40 |
CHIX |
00279420517TRLO0 |
| 11:39:03 |
310 |
157.40 |
CHIX |
00279420518TRLO0 |
| 11:48:13 |
274 |
157.40 |
CHIX |
00279421299TRLO0 |
| 11:48:13 |
798 |
157.40 |
CHIX |
00279421300TRLO0 |
| 12:12:54 |
600 |
158.50 |
CHIX |
00279423539TRLO0 |
| 12:12:54 |
1229 |
158.50 |
CHIX |
00279423540TRLO0 |
| 12:12:54 |
600 |
158.50 |
CHIX |
00279423542TRLO0 |
| 12:12:54 |
916 |
158.50 |
CHIX |
00279423543TRLO0 |
| 12:13:44 |
530 |
158.40 |
CHIX |
00279423634TRLO0 |
| 12:14:03 |
616 |
158.40 |
CHIX |
00279423657TRLO0 |
| 12:14:03 |
89 |
158.40 |
Aquis |
00279423658TRLO0 |
| 12:14:03 |
308 |
158.40 |
Aquis |
00279423659TRLO0 |
| 12:14:03 |
781 |
158.40 |
BATE |
00279423660TRLO0 |
| 12:14:03 |
931 |
158.40 |
BATE |
00279423661TRLO0 |
| 12:14:03 |
4456 |
158.40 |
CHIX |
00279423662TRLO0 |
| 12:14:03 |
2953 |
158.40 |
CHIX |
00279423663TRLO0 |
| 12:14:03 |
5811 |
158.40 |
CHIX |
00279423664TRLO0 |
| 12:14:03 |
1029 |
158.40 |
BATE |
00279423665TRLO0 |
| 12:26:59 |
1223 |
158.50 |
CHIX |
00279424728TRLO0 |
| 12:26:59 |
1796 |
158.50 |
CHIX |
00279424729TRLO0 |
| 12:26:59 |
596 |
158.50 |
CHIX |
00279424730TRLO0 |
| 12:26:59 |
1784 |
158.50 |
CHIX |
00279424731TRLO0 |
| 12:26:59 |
286 |
158.50 |
CHIX |
00279424732TRLO0 |
| 12:36:01 |
44 |
158.90 |
CHIX |
00279425552TRLO0 |
| 12:36:06 |
620 |
158.90 |
CHIX |
00279425556TRLO0 |
| 12:36:06 |
487 |
158.90 |
CHIX |
00279425557TRLO0 |
| 12:40:07 |
84 |
158.90 |
CHIX |
00279425747TRLO0 |
| 12:40:07 |
1395 |
158.90 |
BATE |
00279425748TRLO0 |
| 12:40:07 |
544 |
158.90 |
CHIX |
00279425749TRLO0 |
| 12:40:07 |
4337 |
158.90 |
CHIX |
00279425750TRLO0 |
| 12:40:07 |
244 |
158.90 |
CHIX |
00279425751TRLO0 |
| 12:40:07 |
2144 |
158.90 |
CHIX |
00279425752TRLO0 |
| 12:40:07 |
879 |
158.90 |
BATE |
00279425753TRLO0 |
| 12:40:07 |
220 |
158.90 |
CHIX |
00279425754TRLO0 |
| 12:40:07 |
474 |
158.90 |
XLON |
00279425755TRLO0 |
| 12:40:07 |
746 |
158.90 |
XLON |
00279425756TRLO0 |
| 12:45:17 |
430 |
158.70 |
CHIX |
00279426134TRLO0 |
| 12:45:17 |
429 |
158.70 |
CHIX |
00279426135TRLO0 |
| 12:45:17 |
407 |
158.70 |
CHIX |
00279426136TRLO0 |
| 12:45:17 |
395 |
158.70 |
CHIX |
00279426137TRLO0 |
| 12:45:17 |
4539 |
158.70 |
CHIX |
00279426138TRLO0 |
| 12:45:17 |
6 |
158.70 |
CHIX |
00279426139TRLO0 |
| 12:45:30 |
285 |
158.60 |
CHIX |
00279426162TRLO0 |
| 12:50:13 |
1486 |
158.60 |
CHIX |
00279426471TRLO0 |
| 12:50:13 |
89 |
158.60 |
CHIX |
00279426472TRLO0 |
| 12:50:13 |
190 |
158.60 |
BATE |
00279426473TRLO0 |
| 12:50:13 |
209 |
158.60 |
BATE |
00279426474TRLO0 |
| 12:50:13 |
322 |
158.60 |
CHIX |
00279426475TRLO0 |
| 12:50:13 |
399 |
158.60 |
CHIX |
00279426476TRLO0 |
| 12:50:13 |
410 |
158.60 |
CHIX |
00279426477TRLO0 |
| 12:50:13 |
206 |
158.60 |
CHIX |
00279426478TRLO0 |
| 12:50:13 |
334 |
158.60 |
BATE |
00279426479TRLO0 |
| 12:50:13 |
167 |
158.60 |
TRQX |
00279426480TRLO0 |
| 12:50:13 |
167 |
158.60 |
TRQX |
00279426481TRLO0 |
| 12:50:13 |
668 |
158.60 |
Aquis |
00279426482TRLO0 |
| 12:50:13 |
3173 |
158.60 |
XLON |
00279426483TRLO0 |
| 12:57:29 |
590 |
158.70 |
CHIX |
00279426919TRLO0 |
| 13:00:19 |
4 |
158.70 |
CHIX |
00279427186TRLO0 |
| 13:00:19 |
211 |
158.70 |
BATE |
00279427187TRLO0 |
| 13:00:19 |
211 |
158.70 |
BATE |
00279427188TRLO0 |
| 13:00:19 |
1254 |
158.70 |
CHIX |
00279427189TRLO0 |
| 13:00:19 |
14 |
158.70 |
CHIX |
00279427190TRLO0 |
| 13:00:19 |
422 |
158.70 |
CHIX |
00279427191TRLO0 |
| 13:00:19 |
384 |
158.70 |
CHIX |
00279427192TRLO0 |
| 13:00:19 |
434 |
158.70 |
CHIX |
00279427193TRLO0 |
| 13:02:15 |
424 |
158.90 |
BATE |
00279427336TRLO0 |
| 13:02:15 |
1699 |
158.90 |
CHIX |
00279427337TRLO0 |
| 13:02:15 |
1077 |
158.90 |
CHIX |
00279427338TRLO0 |
| 13:02:15 |
1827 |
158.90 |
CHIX |
00279427339TRLO0 |
| 13:03:50 |
1088 |
158.90 |
CHIX |
00279427494TRLO0 |
| 13:03:50 |
413 |
158.90 |
BATE |
00279427495TRLO0 |
| 13:03:50 |
183 |
158.90 |
BATE |
00279427496TRLO0 |
| 13:03:50 |
291 |
158.90 |
CHIX |
00279427497TRLO0 |
| 13:03:50 |
268 |
158.90 |
CHIX |
00279427498TRLO0 |
| 13:03:50 |
600 |
158.90 |
XLON |
00279427503TRLO0 |
| 13:03:50 |
736 |
158.90 |
XLON |
00279427504TRLO0 |
| 13:03:53 |
250 |
158.90 |
CHIX |
00279427519TRLO0 |
| 13:03:53 |
237 |
158.90 |
CHIX |
00279427520TRLO0 |
| 13:05:50 |
243 |
158.90 |
CHIX |
00279427682TRLO0 |
| 13:05:50 |
1336 |
158.90 |
XLON |
00279427683TRLO0 |
| 13:11:02 |
624 |
158.90 |
CHIX |
00279428033TRLO0 |
| 13:11:02 |
501 |
158.90 |
XLON |
00279428034TRLO0 |
| 13:12:41 |
295 |
158.90 |
CHIX |
00279428182TRLO0 |
| 13:12:41 |
286 |
158.90 |
CHIX |
00279428183TRLO0 |
| 13:12:41 |
528 |
158.90 |
CHIX |
00279428184TRLO0 |
| 13:12:41 |
220 |
158.90 |
CHIX |
00279428185TRLO0 |
| 13:12:59 |
536 |
158.90 |
CHIX |
00279428200TRLO0 |
| 13:12:59 |
238 |
158.90 |
XLON |
00279428201TRLO0 |
| 13:30:04 |
334 |
159.00 |
CHIX |
00279429644TRLO0 |
| 13:30:04 |
67 |
159.00 |
CHIX |
00279429645TRLO0 |
| 13:30:05 |
1292 |
159.00 |
CHIX |
00279429647TRLO0 |
| 13:30:05 |
3917 |
159.00 |
CHIX |
00279429648TRLO0 |
| 13:30:05 |
501 |
158.90 |
BATE |
00279429649TRLO0 |
| 13:30:05 |
658 |
158.90 |
CHIX |
00279429650TRLO0 |
| 13:30:05 |
92 |
158.90 |
Aquis |
00279429651TRLO0 |
| 13:30:05 |
892 |
158.90 |
XLON |
00279429652TRLO0 |
| 13:30:05 |
1566 |
158.90 |
XLON |
00279429653TRLO0 |
| 13:30:05 |
477 |
158.90 |
XLON |
00279429654TRLO0 |
| 13:30:05 |
576 |
158.90 |
Aquis |
00279429656TRLO0 |
| 13:30:05 |
1250 |
158.90 |
Aquis |
00279429657TRLO0 |
| 13:30:05 |
3750 |
158.90 |
XLON |
00279429658TRLO0 |
| 13:30:05 |
1827 |
158.90 |
Aquis |
00279429660TRLO0 |
| 13:30:05 |
3173 |
158.90 |
XLON |
00279429661TRLO0 |
| 13:30:05 |
3173 |
158.90 |
XLON |
00279429662TRLO0 |
| 13:30:05 |
98 |
158.90 |
Aquis |
00279429663TRLO0 |
| 13:30:05 |
1729 |
158.90 |
Aquis |
00279429664TRLO0 |
| 13:30:05 |
329 |
158.90 |
BATE |
00279429665TRLO0 |
| 13:30:06 |
835 |
158.90 |
Aquis |
00279429676TRLO0 |
| 13:30:06 |
663 |
158.90 |
BATE |
00279429677TRLO0 |
| 13:30:06 |
3173 |
158.90 |
XLON |
00279429678TRLO0 |
| 13:30:06 |
1250 |
158.90 |
Aquis |
00279429679TRLO0 |
| 13:30:06 |
2338 |
158.90 |
XLON |
00279429680TRLO0 |
| 13:30:06 |
668 |
158.90 |
Aquis |
00279429682TRLO0 |
| 13:30:06 |
410 |
158.90 |
CHIX |
00279429683TRLO0 |
| 13:30:06 |
334 |
158.90 |
BATE |
00279429684TRLO0 |
| 13:30:06 |
1250 |
158.90 |
Aquis |
00279429685TRLO0 |
| 13:30:06 |
2338 |
158.90 |
XLON |
00279429686TRLO0 |
| 13:30:07 |
668 |
158.90 |
Aquis |
00279429689TRLO0 |
| 13:30:07 |
334 |
158.90 |
BATE |
00279429690TRLO0 |
| 13:30:07 |
410 |
158.90 |
CHIX |
00279429691TRLO0 |
| 13:30:07 |
1794 |
158.90 |
XLON |
00279429702TRLO0 |
| 13:30:07 |
548 |
158.90 |
XLON |
00279429704TRLO0 |
| 13:30:07 |
831 |
158.90 |
XLON |
00279429705TRLO0 |
| 13:30:07 |
255 |
158.90 |
CHIX |
00279429706TRLO0 |
| 13:30:08 |
576 |
158.90 |
Aquis |
00279429714TRLO0 |
| 13:30:10 |
92 |
158.90 |
Aquis |
00279429733TRLO0 |
| 13:30:10 |
48 |
158.90 |
BATE |
00279429734TRLO0 |
| 13:30:10 |
403 |
158.90 |
CHIX |
00279429735TRLO0 |
| 13:30:11 |
453 |
158.90 |
BATE |
00279429763TRLO0 |
| 13:31:19 |
427 |
159.00 |
CHIX |
00279429996TRLO0 |
| 13:31:26 |
398 |
159.00 |
CHIX |
00279430050TRLO0 |
| 13:32:13 |
393 |
158.80 |
CHIX |
00279430231TRLO0 |
| 13:32:49 |
382 |
158.50 |
BATE |
00279430356TRLO0 |
| 13:34:14 |
416 |
158.30 |
CHIX |
00279430689TRLO0 |
| 13:36:28 |
396 |
158.00 |
CHIX |
00279431162TRLO0 |
| 13:39:05 |
458 |
157.70 |
CHIX |
00279431666TRLO0 |
| 13:42:26 |
413 |
157.70 |
CHIX |
00279432215TRLO0 |
| 14:00:11 |
1409 |
158.30 |
CHIX |
00279435143TRLO0 |
| 14:05:14 |
27 |
158.80 |
BATE |
00279435727TRLO0 |
| 14:05:14 |
400 |
158.80 |
CHIX |
00279435728TRLO0 |
| 14:05:14 |
387 |
158.80 |
XLON |
00279435729TRLO0 |
| 14:05:14 |
546 |
158.80 |
XLON |
00279435730TRLO0 |
| 14:05:14 |
111 |
158.80 |
XLON |
00279435732TRLO0 |
| 14:05:31 |
2733 |
158.80 |
CHIX |
00279435762TRLO0 |
| 14:05:31 |
1683 |
158.80 |
CHIX |
00279435763TRLO0 |
| 14:05:31 |
189 |
158.80 |
CHIX |
00279435764TRLO0 |
| 14:05:31 |
167 |
158.80 |
TRQX |
00279435765TRLO0 |
| 14:05:31 |
100 |
158.80 |
BATE |
00279435766TRLO0 |
| 14:05:31 |
1128 |
158.80 |
CHIX |
00279435767TRLO0 |
| 14:05:31 |
67 |
158.80 |
BATE |
00279435768TRLO0 |
| 14:05:31 |
2839 |
158.80 |
XLON |
00279435769TRLO0 |
| 14:05:31 |
167 |
158.80 |
Aquis |
00279435770TRLO0 |
| 14:05:31 |
668 |
158.80 |
Aquis |
00279435771TRLO0 |
| 14:05:31 |
334 |
158.80 |
TRQX |
00279435772TRLO0 |
| 14:05:31 |
334 |
158.80 |
BATE |
00279435773TRLO0 |
| 14:05:31 |
491 |
158.80 |
CHIX |
00279435774TRLO0 |
| 14:05:31 |
3173 |
158.80 |
XLON |
00279435775TRLO0 |
| 14:07:47 |
2044 |
158.90 |
CHIX |
00279436083TRLO0 |
| 14:12:22 |
442 |
158.80 |
BATE |
00279436679TRLO0 |
| 14:12:22 |
418 |
158.80 |
BATE |
00279436680TRLO0 |
| 14:12:22 |
2118 |
158.80 |
CHIX |
00279436681TRLO0 |
| 14:12:22 |
406 |
158.80 |
CHIX |
00279436682TRLO0 |
| 14:12:22 |
2934 |
158.80 |
CHIX |
00279436683TRLO0 |
| 14:12:22 |
167 |
158.80 |
TRQX |
00279436684TRLO0 |
| 14:12:22 |
167 |
158.80 |
TRQX |
00279436685TRLO0 |
| 14:12:22 |
491 |
158.80 |
CHIX |
00279436686TRLO0 |
| 14:12:22 |
334 |
158.80 |
Aquis |
00279436687TRLO0 |
| 14:12:22 |
334 |
158.80 |
BATE |
00279436688TRLO0 |
| 14:12:22 |
3141 |
158.80 |
XLON |
00279436689TRLO0 |
| 14:12:22 |
156 |
158.80 |
Aquis |
00279436690TRLO0 |
| 14:12:22 |
32 |
158.80 |
XLON |
00279436691TRLO0 |
| 14:12:22 |
178 |
158.80 |
Aquis |
00279436692TRLO0 |
| 14:12:22 |
146 |
158.80 |
Aquis |
00279436693TRLO0 |
| 14:12:22 |
105 |
158.80 |
Aquis |
00279436694TRLO0 |
| 14:12:22 |
580 |
158.80 |
CHIX |
00279436695TRLO0 |
| 14:12:22 |
644 |
158.80 |
CHIX |
00279436696TRLO0 |
| 14:12:22 |
537 |
158.80 |
CHIX |
00279436697TRLO0 |
| 14:12:22 |
122 |
158.80 |
CHIX |
00279436698TRLO0 |
| 14:12:22 |
106 |
158.80 |
CHIX |
00279436699TRLO0 |
| 14:12:22 |
1500 |
158.80 |
XLON |
00279436700TRLO0 |
| 14:12:22 |
1030 |
158.80 |
XLON |
00279436701TRLO0 |
| 14:12:22 |
120 |
158.80 |
XLON |
00279436702TRLO0 |
| 14:12:22 |
110 |
158.80 |
XLON |
00279436703TRLO0 |
| 14:12:23 |
744 |
158.80 |
CHIX |
00279436706TRLO0 |
| 14:12:23 |
2130 |
158.80 |
XLON |
00279436707TRLO0 |
| 14:12:23 |
600 |
158.80 |
XLON |
00279436708TRLO0 |
| 14:12:23 |
443 |
158.80 |
XLON |
00279436709TRLO0 |
| 14:12:23 |
1083 |
158.80 |
CHIX |
00279436712TRLO0 |
| 14:23:23 |
552 |
158.80 |
BATE |
00279438729TRLO0 |
| 14:23:23 |
667 |
158.80 |
BATE |
00279438730TRLO0 |
| 14:23:23 |
433 |
158.80 |
CHIX |
00279438732TRLO0 |
| 14:23:23 |
100 |
158.80 |
CHIX |
00279438733TRLO0 |
| 14:23:23 |
3426 |
158.80 |
CHIX |
00279438736TRLO0 |
| 14:23:23 |
1225 |
158.80 |
CHIX |
00279438737TRLO0 |
| 14:23:23 |
1724 |
158.80 |
CHIX |
00279438738TRLO0 |
| 14:30:30 |
412 |
158.30 |
CHIX |
00279440508TRLO0 |
| 14:30:30 |
846 |
158.30 |
BATE |
00279440509TRLO0 |
| 14:30:30 |
1554 |
158.30 |
CHIX |
00279440510TRLO0 |
| 14:30:30 |
600 |
158.30 |
CHIX |
00279440511TRLO0 |
| 14:30:30 |
1708 |
158.30 |
CHIX |
00279440512TRLO0 |
| 14:30:30 |
796 |
158.30 |
CHIX |
00279440513TRLO0 |
| 14:30:30 |
370 |
158.30 |
CHIX |
00279440514TRLO0 |
| 14:30:30 |
449 |
158.30 |
CHIX |
00279440515TRLO0 |
| 14:30:48 |
646 |
158.20 |
CHIX |
00279440651TRLO0 |
| 14:30:48 |
2304 |
158.20 |
CHIX |
00279440652TRLO0 |
| 14:32:48 |
414 |
158.20 |
CHIX |
00279441471TRLO0 |
| 14:32:48 |
430 |
158.20 |
BATE |
00279441472TRLO0 |
| 14:32:48 |
444 |
158.20 |
CHIX |
00279441473TRLO0 |
| 14:32:48 |
399 |
158.20 |
CHIX |
00279441474TRLO0 |
| 14:32:48 |
415 |
158.20 |
CHIX |
00279441475TRLO0 |
| 14:33:49 |
421 |
158.00 |
BATE |
00279441818TRLO0 |
| 14:33:49 |
378 |
158.00 |
CHIX |
00279441819TRLO0 |
| 14:33:49 |
961 |
157.90 |
CHIX |
00279441820TRLO0 |
| 14:46:50 |
414 |
158.10 |
CHIX |
00279445645TRLO0 |
| 14:46:50 |
801 |
158.10 |
CHIX |
00279445646TRLO0 |
| 14:46:50 |
830 |
158.10 |
CHIX |
00279445647TRLO0 |
| 14:46:50 |
819 |
158.10 |
CHIX |
00279445648TRLO0 |
| 14:46:50 |
1425 |
158.10 |
CHIX |
00279445649TRLO0 |
| 14:46:50 |
1432 |
158.10 |
CHIX |
00279445650TRLO0 |
| 14:53:11 |
396 |
158.00 |
CHIX |
00279447283TRLO0 |
| 14:53:11 |
798 |
158.00 |
CHIX |
00279447284TRLO0 |
| 14:53:11 |
1117 |
157.90 |
CHIX |
00279447287TRLO0 |
| 14:53:11 |
843 |
157.90 |
CHIX |
00279447288TRLO0 |
| 14:57:45 |
42 |
157.90 |
CHIX |
00279448212TRLO0 |
| 14:58:03 |
30 |
157.90 |
CHIX |
00279448286TRLO0 |
| 14:59:05 |
5 |
157.90 |
CHIX |
00279448474TRLO0 |
| 14:59:05 |
18 |
157.90 |
CHIX |
00279448475TRLO0 |
| 14:59:39 |
3282 |
158.00 |
CHIX |
00279448621TRLO0 |
| 15:00:11 |
399 |
158.00 |
CHIX |
00279448872TRLO0 |
| 15:00:11 |
390 |
158.00 |
CHIX |
00279448873TRLO0 |
| 15:02:06 |
393 |
158.00 |
CHIX |
00279449393TRLO0 |
| 15:02:06 |
31 |
158.00 |
CHIX |
00279449394TRLO0 |
| 15:02:06 |
374 |
158.00 |
CHIX |
00279449395TRLO0 |
| 15:02:06 |
97 |
158.00 |
CHIX |
00279449396TRLO0 |
| 15:03:02 |
332 |
158.00 |
CHIX |
00279449696TRLO0 |
| 15:03:02 |
428 |
158.00 |
CHIX |
00279449697TRLO0 |
| 15:04:09 |
398 |
158.00 |
CHIX |
00279449946TRLO0 |
| 15:04:22 |
403 |
158.00 |
BATE |
00279449977TRLO0 |
| 15:04:22 |
314 |
157.90 |
CHIX |
00279449981TRLO0 |
| 15:07:00 |
433 |
157.80 |
CHIX |
00279450658TRLO0 |
| 15:07:00 |
163 |
157.80 |
CHIX |
00279450659TRLO0 |
| 15:07:00 |
235 |
157.80 |
CHIX |
00279450660TRLO0 |
| 15:07:00 |
361 |
157.80 |
CHIX |
00279450661TRLO0 |
| 15:07:00 |
57 |
157.80 |
CHIX |
00279450662TRLO0 |
| 15:08:12 |
31 |
157.70 |
CHIX |
00279451001TRLO0 |
| 15:08:12 |
402 |
157.70 |
CHIX |
00279451002TRLO0 |
| 15:08:57 |
278 |
157.50 |
CHIX |
00279451164TRLO0 |
| 15:09:22 |
48 |
157.50 |
CHIX |
00279451289TRLO0 |
| 15:18:14 |
231 |
157.70 |
CHIX |
00279453389TRLO0 |
| 15:25:17 |
186 |
157.70 |
CHIX |
00279454845TRLO0 |
| 15:25:17 |
654 |
157.70 |
CHIX |
00279454846TRLO0 |
| 15:25:17 |
24 |
157.70 |
CHIX |
00279454847TRLO0 |
| 15:25:17 |
130 |
157.70 |
CHIX |
00279454848TRLO0 |
| 15:25:17 |
816 |
157.70 |
CHIX |
00279454849TRLO0 |
| 15:25:17 |
520 |
157.70 |
CHIX |
00279454850TRLO0 |
| 15:25:17 |
136 |
157.70 |
CHIX |
00279454851TRLO0 |
| 15:25:17 |
235 |
157.70 |
CHIX |
00279454852TRLO0 |
| 15:25:17 |
300 |
157.70 |
CHIX |
00279454853TRLO0 |
| 15:25:17 |
368 |
157.70 |
CHIX |
00279454854TRLO0 |
| 15:25:18 |
99 |
157.70 |
CHIX |
00279454875TRLO0 |
| 15:25:18 |
68 |
157.70 |
CHIX |
00279454876TRLO0 |
| 15:25:18 |
41 |
157.70 |
CHIX |
00279454877TRLO0 |
| 15:29:26 |
73 |
158.10 |
CHIX |
00279455839TRLO0 |
| 15:29:39 |
315 |
158.10 |
CHIX |
00279455869TRLO0 |
| 15:29:39 |
49 |
158.10 |
CHIX |
00279455870TRLO0 |
| 15:33:39 |
18 |
158.10 |
CHIX |
00279456781TRLO0 |
| 15:33:39 |
754 |
158.10 |
CHIX |
00279456782TRLO0 |
| 15:33:39 |
411 |
158.10 |
CHIX |
00279456783TRLO0 |
| 15:33:39 |
1691 |
158.10 |
CHIX |
00279456784TRLO0 |
| 15:35:17 |
2623 |
158.10 |
CHIX |
00279457147TRLO0 |
| 15:35:17 |
419 |
158.10 |
CHIX |
00279457148TRLO0 |
| 15:35:17 |
398 |
158.10 |
CHIX |
00279457149TRLO0 |
| 15:35:17 |
338 |
158.00 |
CHIX |
00279457151TRLO0 |
| 15:35:17 |
83 |
158.00 |
CHIX |
00279457152TRLO0 |
| 15:35:19 |
2752 |
158.00 |
CHIX |
00279457158TRLO0 |
| 15:35:19 |
856 |
158.00 |
CHIX |
00279457159TRLO0 |
| 15:35:37 |
233 |
157.80 |
CHIX |
00279457240TRLO0 |
| 15:35:37 |
156 |
157.80 |
CHIX |
00279457241TRLO0 |
| 15:39:26 |
379 |
157.50 |
CHIX |
00279458038TRLO0 |
| 15:40:19 |
411 |
157.30 |
CHIX |
00279458177TRLO0 |
| 15:43:22 |
397 |
157.00 |
CHIX |
00279458691TRLO0 |
| 15:52:11 |
434 |
157.20 |
CHIX |
00279460270TRLO0 |
| 15:52:11 |
408 |
157.20 |
BATE |
00279460271TRLO0 |
| 15:52:11 |
381 |
157.20 |
CHIX |
00279460272TRLO0 |
| 15:52:11 |
400 |
157.20 |
CHIX |
00279460273TRLO0 |
| 15:52:11 |
393 |
157.20 |
CHIX |
00279460274TRLO0 |
| 15:58:21 |
415 |
157.40 |
CHIX |
00279461412TRLO0 |
| 15:58:21 |
859 |
157.40 |
CHIX |
00279461413TRLO0 |
| 15:58:21 |
793 |
157.40 |
CHIX |
00279461414TRLO0 |
| 15:58:21 |
393 |
157.30 |
CHIX |
00279461415TRLO0 |
| 15:58:21 |
411 |
157.30 |
CHIX |
00279461416TRLO0 |
| 16:01:12 |
402 |
157.20 |
CHIX |
00279462101TRLO0 |
| 16:01:12 |
423 |
157.20 |
CHIX |
00279462102TRLO0 |
| 16:01:12 |
414 |
157.20 |
CHIX |
00279462103TRLO0 |
| 16:04:06 |
146 |
157.40 |
CHIX |
00279462687TRLO0 |
| 16:04:31 |
574 |
157.40 |
CHIX |
00279462797TRLO0 |
| 16:04:31 |
574 |
157.40 |
CHIX |
00279462798TRLO0 |
| 16:04:31 |
184 |
157.40 |
CHIX |
00279462799TRLO0 |
| 16:07:29 |
1714 |
157.40 |
CHIX |
00279463409TRLO0 |
| 16:07:40 |
1866 |
157.30 |
CHIX |
00279463443TRLO0 |
| 16:07:44 |
460 |
157.30 |
CHIX |
00279463468TRLO0 |
| 16:10:20 |
448 |
157.10 |
CHIX |
00279464323TRLO0 |
| 16:13:12 |
439 |
157.00 |
CHIX |
00279465091TRLO0 |
| 16:19:35 |
388 |
157.50 |
CHIX |
00279466369TRLO0 |
| 16:19:35 |
833 |
157.50 |
BATE |
00279466370TRLO0 |
| 16:19:35 |
399 |
157.50 |
CHIX |
00279466371TRLO0 |
| 16:19:35 |
815 |
157.50 |
CHIX |
00279466372TRLO0 |
| 16:19:35 |
893 |
157.50 |
CHIX |
00279466373TRLO0 |
| 16:21:27 |
223 |
157.50 |
CHIX |
00279466748TRLO0 |
| 16:21:27 |
227 |
157.50 |
CHIX |
00279466749TRLO0 |
| 16:21:27 |
174 |
157.50 |
CHIX |
00279466750TRLO0 |
| 16:21:27 |
228 |
157.50 |
CHIX |
00279466751TRLO0 |
| 16:27:27 |
5870 |
157.50 |
CHIX |
00279468081TRLO0 |
| 16:27:27 |
611 |
157.40 |
CHIX |
00279468083TRLO0 |
| 16:27:27 |
388 |
157.40 |
CHIX |
00279468084TRLO0 |
| 16:27:27 |
1009 |
157.40 |
CHIX |
00279468085TRLO0 |
