PR Newswire
LONDON, United Kingdom, January 16
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 |
15 January 2025 |
| Number of ordinary shares purchased |
362,000 |
| Weighted average price paid (p) |
161.77 |
| Highest price paid (p) |
163.60 |
| Lowest price paid (p) |
158.60 |
Following the above purchase, FirstGroup holds 146,155,334 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 604,539,681. 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 15 January 2025 is 604,539,681. 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 |
163.35 |
60,929 |
| BATE |
161.62 |
27,251 |
| CHIX |
161.35 |
262,654 |
| Aquis |
163.50 |
6,941 |
| TRQX |
163.50 |
4,225 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:06:05 |
1254 |
160.30 |
CHIX |
00279735856TRLO0 |
| 08:06:05 |
1519 |
160.20 |
CHIX |
00279735857TRLO0 |
| 08:06:07 |
407 |
160.10 |
CHIX |
00279735878TRLO0 |
| 08:08:43 |
452 |
160.00 |
CHIX |
00279736979TRLO0 |
| 08:10:00 |
419 |
159.80 |
CHIX |
00279737298TRLO0 |
| 08:13:09 |
435 |
159.00 |
CHIX |
00279738115TRLO0 |
| 08:16:02 |
428 |
159.00 |
CHIX |
00279739055TRLO0 |
| 08:16:02 |
503 |
158.90 |
CHIX |
00279739056TRLO0 |
| 08:16:09 |
420 |
158.60 |
CHIX |
00279739080TRLO0 |
| 08:32:19 |
396 |
159.50 |
CHIX |
00279743213TRLO0 |
| 08:32:19 |
600 |
159.40 |
CHIX |
00279743214TRLO0 |
| 08:32:19 |
214 |
159.40 |
CHIX |
00279743215TRLO0 |
| 08:32:19 |
1942 |
159.40 |
CHIX |
00279743216TRLO0 |
| 08:32:19 |
1307 |
159.40 |
CHIX |
00279743217TRLO0 |
| 08:39:56 |
847 |
160.00 |
CHIX |
00279744883TRLO0 |
| 08:39:56 |
1247 |
160.00 |
CHIX |
00279744884TRLO0 |
| 08:40:12 |
542 |
160.00 |
CHIX |
00279744937TRLO0 |
| 08:40:12 |
8 |
160.00 |
CHIX |
00279744938TRLO0 |
| 08:40:12 |
8 |
160.00 |
CHIX |
00279744939TRLO0 |
| 08:40:15 |
1256 |
159.90 |
CHIX |
00279744950TRLO0 |
| 08:40:15 |
874 |
159.90 |
CHIX |
00279744951TRLO0 |
| 08:40:15 |
656 |
159.90 |
CHIX |
00279744952TRLO0 |
| 08:40:30 |
419 |
159.80 |
CHIX |
00279744997TRLO0 |
| 08:40:30 |
1791 |
159.80 |
CHIX |
00279744998TRLO0 |
| 08:40:30 |
44 |
159.80 |
CHIX |
00279744999TRLO0 |
| 08:59:25 |
425 |
159.90 |
CHIX |
00279750039TRLO0 |
| 09:06:12 |
408 |
159.80 |
CHIX |
00279751751TRLO0 |
| 09:06:12 |
420 |
159.80 |
CHIX |
00279751752TRLO0 |
| 09:06:12 |
545 |
159.80 |
CHIX |
00279751753TRLO0 |
| 09:06:12 |
267 |
159.80 |
CHIX |
00279751754TRLO0 |
| 09:06:12 |
837 |
159.80 |
CHIX |
00279751755TRLO0 |
| 09:06:12 |
1150 |
159.80 |
CHIX |
00279751756TRLO0 |
| 09:06:12 |
600 |
159.80 |
CHIX |
00279751757TRLO0 |
| 09:06:12 |
600 |
159.80 |
CHIX |
00279751758TRLO0 |
| 09:06:12 |
558 |
159.80 |
CHIX |
00279751759TRLO0 |
| 09:06:12 |
44 |
159.80 |
CHIX |
00279751760TRLO0 |
| 09:06:12 |
600 |
159.80 |
CHIX |
00279751761TRLO0 |
| 09:06:12 |
1236 |
159.80 |
CHIX |
00279751762TRLO0 |
| 09:06:12 |
905 |
159.80 |
CHIX |
00279751763TRLO0 |
| 09:09:27 |
422 |
159.70 |
CHIX |
00279752650TRLO0 |
| 09:16:34 |
197 |
159.60 |
CHIX |
00279754688TRLO0 |
| 09:49:24 |
843 |
159.70 |
XLON |
00279763039TRLO0 |
| 09:49:24 |
845 |
159.70 |
XLON |
00279763040TRLO0 |
| 09:56:38 |
5052 |
159.70 |
CHIX |
00279764775TRLO0 |
| 09:57:26 |
87 |
159.70 |
CHIX |
00279764921TRLO0 |
| 10:37:49 |
604 |
160.00 |
CHIX |
00279775642TRLO0 |
| 11:40:56 |
1194 |
160.30 |
CHIX |
00279791201TRLO0 |
| 11:45:26 |
210 |
160.40 |
CHIX |
00279792391TRLO0 |
| 11:51:06 |
3200 |
160.40 |
CHIX |
00279794127TRLO0 |
| 11:51:06 |
7301 |
160.40 |
CHIX |
00279794128TRLO0 |
| 11:51:06 |
10711 |
160.40 |
BATE |
00279794129TRLO0 |
| 11:51:06 |
10711 |
160.40 |
CHIX |
00279794130TRLO0 |
| 11:51:06 |
10711 |
160.40 |
CHIX |
00279794131TRLO0 |
| 11:51:06 |
1740 |
160.40 |
CHIX |
00279794132TRLO0 |
| 11:51:06 |
1200 |
160.40 |
CHIX |
00279794133TRLO0 |
| 11:51:06 |
1358 |
160.40 |
CHIX |
00279794134TRLO0 |
| 11:51:06 |
1831 |
160.40 |
CHIX |
00279794135TRLO0 |
| 11:51:06 |
934 |
160.40 |
CHIX |
00279794136TRLO0 |
| 11:51:06 |
600 |
160.40 |
CHIX |
00279794137TRLO0 |
| 11:51:06 |
3048 |
160.40 |
CHIX |
00279794138TRLO0 |
| 11:51:09 |
747 |
160.10 |
CHIX |
00279794150TRLO0 |
| 11:51:09 |
661 |
160.10 |
CHIX |
00279794151TRLO0 |
| 11:51:09 |
6 |
160.10 |
CHIX |
00279794152TRLO0 |
| 11:51:09 |
5 |
160.10 |
CHIX |
00279794153TRLO0 |
| 11:51:09 |
41 |
160.10 |
CHIX |
00279794154TRLO0 |
| 11:51:09 |
6 |
160.10 |
CHIX |
00279794155TRLO0 |
| 12:02:22 |
1015 |
160.50 |
CHIX |
00279797220TRLO0 |
| 12:23:54 |
1081 |
160.60 |
CHIX |
00279802784TRLO0 |
| 12:23:54 |
1200 |
160.60 |
BATE |
00279802785TRLO0 |
| 12:23:54 |
677 |
160.60 |
BATE |
00279802786TRLO0 |
| 12:23:54 |
9630 |
160.60 |
CHIX |
00279802787TRLO0 |
| 12:23:54 |
10711 |
160.60 |
CHIX |
00279802788TRLO0 |
| 12:23:54 |
519 |
160.60 |
CHIX |
00279802789TRLO0 |
| 12:23:54 |
523 |
160.60 |
CHIX |
00279802790TRLO0 |
| 12:23:54 |
600 |
160.60 |
CHIX |
00279802791TRLO0 |
| 12:23:54 |
600 |
160.60 |
CHIX |
00279802792TRLO0 |
| 12:23:54 |
600 |
160.60 |
CHIX |
00279802793TRLO0 |
| 12:23:54 |
600 |
160.60 |
CHIX |
00279802794TRLO0 |
| 12:23:54 |
1200 |
160.60 |
CHIX |
00279802795TRLO0 |
| 12:23:54 |
600 |
160.60 |
CHIX |
00279802796TRLO0 |
| 12:23:54 |
299 |
160.60 |
CHIX |
00279802797TRLO0 |
| 12:24:21 |
372 |
160.60 |
CHIX |
00279802890TRLO0 |
| 13:03:43 |
3135 |
160.70 |
CHIX |
00279813605TRLO0 |
| 13:07:45 |
4000 |
160.70 |
CHIX |
00279814494TRLO0 |
| 13:07:45 |
821 |
160.70 |
BATE |
00279814495TRLO0 |
| 13:07:45 |
1793 |
160.70 |
CHIX |
00279814496TRLO0 |
| 13:07:45 |
747 |
160.70 |
CHIX |
00279814497TRLO0 |
| 13:07:45 |
6217 |
160.70 |
CHIX |
00279814498TRLO0 |
| 13:07:45 |
828 |
160.70 |
BATE |
00279814499TRLO0 |
| 13:07:45 |
748 |
160.70 |
CHIX |
00279814500TRLO0 |
| 13:07:45 |
600 |
160.70 |
CHIX |
00279814501TRLO0 |
| 13:07:45 |
600 |
160.70 |
CHIX |
00279814502TRLO0 |
| 13:07:45 |
3245 |
160.70 |
CHIX |
00279814503TRLO0 |
| 13:08:20 |
760 |
160.40 |
CHIX |
00279814668TRLO0 |
| 13:09:18 |
1379 |
160.40 |
CHIX |
00279814947TRLO0 |
| 13:15:46 |
1750 |
160.50 |
CHIX |
00279816588TRLO0 |
| 13:18:59 |
1233 |
160.50 |
CHIX |
00279817532TRLO0 |
| 13:18:59 |
825 |
160.50 |
CHIX |
00279817533TRLO0 |
| 13:18:59 |
1842 |
160.50 |
CHIX |
00279817534TRLO0 |
| 13:18:59 |
834 |
160.50 |
BATE |
00279817535TRLO0 |
| 13:18:59 |
366 |
160.50 |
CHIX |
00279817536TRLO0 |
| 13:18:59 |
1435 |
160.50 |
CHIX |
00279817537TRLO0 |
| 13:18:59 |
8888 |
160.50 |
CHIX |
00279817538TRLO0 |
| 13:18:59 |
115 |
160.50 |
CHIX |
00279817539TRLO0 |
| 13:25:14 |
2 |
160.60 |
CHIX |
00279819473TRLO0 |
| 13:25:14 |
398 |
160.60 |
CHIX |
00279819474TRLO0 |
| 13:25:14 |
333 |
160.60 |
CHIX |
00279819475TRLO0 |
| 13:30:04 |
199 |
160.80 |
CHIX |
00279821113TRLO0 |
| 13:30:18 |
1654 |
161.30 |
CHIX |
00279821495TRLO0 |
| 13:30:27 |
2112 |
161.30 |
CHIX |
00279821638TRLO0 |
| 13:30:27 |
311 |
161.30 |
CHIX |
00279821639TRLO0 |
| 13:30:27 |
311 |
161.30 |
CHIX |
00279821640TRLO0 |
| 13:30:27 |
1651 |
161.20 |
CHIX |
00279821641TRLO0 |
| 13:30:27 |
128 |
161.20 |
CHIX |
00279821642TRLO0 |
| 13:30:27 |
13 |
161.20 |
CHIX |
00279821643TRLO0 |
| 13:30:27 |
23 |
161.20 |
CHIX |
00279821644TRLO0 |
| 13:30:27 |
29 |
161.20 |
CHIX |
00279821645TRLO0 |
| 13:30:27 |
1143 |
161.20 |
CHIX |
00279821646TRLO0 |
| 13:45:36 |
612 |
161.70 |
CHIX |
00279829499TRLO0 |
| 13:45:36 |
599 |
161.70 |
CHIX |
00279829500TRLO0 |
| 13:45:38 |
368 |
161.60 |
CHIX |
00279829528TRLO0 |
| 13:45:39 |
2978 |
161.60 |
CHIX |
00279829543TRLO0 |
| 13:45:39 |
722 |
161.60 |
CHIX |
00279829544TRLO0 |
| 13:45:39 |
542 |
161.60 |
CHIX |
00279829546TRLO0 |
| 13:45:39 |
658 |
161.60 |
CHIX |
00279829547TRLO0 |
| 13:45:39 |
598 |
161.60 |
CHIX |
00279829548TRLO0 |
| 13:57:25 |
407 |
161.60 |
CHIX |
00279834021TRLO0 |
| 14:08:39 |
1632 |
162.90 |
CHIX |
00279838441TRLO0 |
| 14:08:39 |
1607 |
162.90 |
BATE |
00279838442TRLO0 |
| 14:08:39 |
6231 |
162.90 |
CHIX |
00279838443TRLO0 |
| 14:08:39 |
1265 |
162.90 |
CHIX |
00279838444TRLO0 |
| 14:08:39 |
710 |
162.90 |
CHIX |
00279838445TRLO0 |
| 14:08:39 |
956 |
162.90 |
CHIX |
00279838446TRLO0 |
| 14:08:39 |
2505 |
162.90 |
XLON |
00279838447TRLO0 |
| 14:08:40 |
1535 |
162.80 |
CHIX |
00279838452TRLO0 |
| 14:08:40 |
3436 |
162.80 |
CHIX |
00279838464TRLO0 |
| 14:08:40 |
1027 |
162.80 |
CHIX |
00279838465TRLO0 |
| 14:08:40 |
452 |
162.80 |
CHIX |
00279838466TRLO0 |
| 14:09:09 |
443 |
162.80 |
CHIX |
00279838646TRLO0 |
| 14:12:47 |
402 |
162.60 |
CHIX |
00279839952TRLO0 |
| 14:12:47 |
394 |
162.60 |
CHIX |
00279839953TRLO0 |
| 14:12:47 |
439 |
162.60 |
CHIX |
00279839954TRLO0 |
| 14:12:47 |
439 |
162.60 |
CHIX |
00279839955TRLO0 |
| 14:12:47 |
452 |
162.60 |
CHIX |
00279839956TRLO0 |
| 14:12:52 |
620 |
162.30 |
CHIX |
00279840025TRLO0 |
| 14:12:54 |
402 |
162.30 |
CHIX |
00279840059TRLO0 |
| 14:18:42 |
397 |
162.50 |
CHIX |
00279841963TRLO0 |
| 14:18:42 |
420 |
162.50 |
CHIX |
00279841964TRLO0 |
| 14:18:42 |
273 |
162.50 |
CHIX |
00279841965TRLO0 |
| 14:18:42 |
146 |
162.50 |
CHIX |
00279841966TRLO0 |
| 14:18:42 |
813 |
162.50 |
CHIX |
00279841967TRLO0 |
| 14:18:42 |
205 |
162.50 |
BATE |
00279841968TRLO0 |
| 14:18:42 |
205 |
162.50 |
BATE |
00279841969TRLO0 |
| 14:25:51 |
1687 |
162.20 |
CHIX |
00279844308TRLO0 |
| 14:25:51 |
409 |
162.20 |
BATE |
00279844309TRLO0 |
| 14:25:51 |
418 |
162.20 |
CHIX |
00279844310TRLO0 |
| 14:25:51 |
394 |
162.20 |
CHIX |
00279844311TRLO0 |
| 14:25:51 |
437 |
162.20 |
CHIX |
00279844312TRLO0 |
| 14:35:47 |
5252 |
162.00 |
CHIX |
00279849869TRLO0 |
| 14:35:47 |
600 |
162.00 |
BATE |
00279849870TRLO0 |
| 14:35:47 |
281 |
162.00 |
CHIX |
00279849871TRLO0 |
| 14:35:47 |
245 |
162.00 |
BATE |
00279849872TRLO0 |
| 14:35:47 |
823 |
162.00 |
CHIX |
00279849873TRLO0 |
| 14:35:47 |
1290 |
162.00 |
CHIX |
00279849874TRLO0 |
| 14:35:47 |
2394 |
162.00 |
CHIX |
00279849875TRLO0 |
| 14:35:47 |
549 |
162.00 |
CHIX |
00279849876TRLO0 |
| 14:35:47 |
51 |
162.00 |
BATE |
00279849877TRLO0 |
| 14:35:47 |
427 |
162.00 |
CHIX |
00279849878TRLO0 |
| 14:35:47 |
300 |
162.00 |
XLON |
00279849881TRLO0 |
| 14:35:47 |
599 |
162.00 |
XLON |
00279849882TRLO0 |
| 14:47:10 |
6511 |
162.00 |
CHIX |
00279856676TRLO0 |
| 14:47:10 |
389 |
162.00 |
CHIX |
00279856677TRLO0 |
| 14:47:10 |
73 |
162.00 |
BATE |
00279856678TRLO0 |
| 14:47:10 |
105 |
162.00 |
CHIX |
00279856679TRLO0 |
| 14:47:10 |
105 |
162.00 |
CHIX |
00279856680TRLO0 |
| 14:47:10 |
20 |
162.00 |
CHIX |
00279856681TRLO0 |
| 14:47:10 |
69 |
162.00 |
BATE |
00279856682TRLO0 |
| 14:47:10 |
205 |
162.00 |
CHIX |
00279856683TRLO0 |
| 14:47:10 |
700 |
162.00 |
BATE |
00279856684TRLO0 |
| 14:47:33 |
412 |
162.00 |
CHIX |
00279856966TRLO0 |
| 14:47:33 |
398 |
162.00 |
CHIX |
00279856967TRLO0 |
| 14:47:36 |
424 |
161.80 |
CHIX |
00279856995TRLO0 |
| 14:49:23 |
428 |
162.00 |
BATE |
00279858129TRLO0 |
| 14:49:23 |
1158 |
162.00 |
CHIX |
00279858130TRLO0 |
| 14:49:23 |
929 |
162.00 |
CHIX |
00279858131TRLO0 |
| 15:06:04 |
819 |
162.60 |
CHIX |
00279869581TRLO0 |
| 15:06:04 |
1502 |
162.60 |
CHIX |
00279869582TRLO0 |
| 15:06:04 |
106 |
162.60 |
CHIX |
00279869583TRLO0 |
| 15:14:37 |
1074 |
163.00 |
CHIX |
00279875592TRLO0 |
| 15:14:37 |
1319 |
163.00 |
CHIX |
00279875593TRLO0 |
| 15:31:01 |
143 |
163.10 |
CHIX |
00279886158TRLO0 |
| 15:31:01 |
1200 |
163.10 |
CHIX |
00279886159TRLO0 |
| 15:31:01 |
2605 |
163.10 |
CHIX |
00279886160TRLO0 |
| 15:31:01 |
2378 |
163.10 |
CHIX |
00279886161TRLO0 |
| 15:31:01 |
1200 |
163.10 |
CHIX |
00279886162TRLO0 |
| 15:31:01 |
600 |
163.10 |
CHIX |
00279886163TRLO0 |
| 15:31:01 |
568 |
163.10 |
CHIX |
00279886164TRLO0 |
| 15:31:01 |
99 |
163.10 |
CHIX |
00279886165TRLO0 |
| 15:31:01 |
2815 |
163.10 |
CHIX |
00279886168TRLO0 |
| 15:36:04 |
406 |
163.10 |
CHIX |
00279889153TRLO0 |
| 15:36:04 |
438 |
163.10 |
CHIX |
00279889154TRLO0 |
| 15:36:04 |
239 |
163.10 |
CHIX |
00279889155TRLO0 |
| 15:36:04 |
600 |
163.10 |
CHIX |
00279889156TRLO0 |
| 15:36:04 |
384 |
163.10 |
CHIX |
00279889157TRLO0 |
| 15:36:04 |
89 |
163.10 |
CHIX |
00279889158TRLO0 |
| 15:36:04 |
2717 |
163.10 |
CHIX |
00279889159TRLO0 |
| 15:36:04 |
3573 |
163.10 |
CHIX |
00279889160TRLO0 |
| 15:36:06 |
2357 |
163.10 |
CHIX |
00279889175TRLO0 |
| 15:36:06 |
3064 |
163.10 |
CHIX |
00279889176TRLO0 |
| 15:36:06 |
518 |
163.10 |
CHIX |
00279889177TRLO0 |
| 15:36:06 |
892 |
163.10 |
CHIX |
00279889178TRLO0 |
| 15:36:07 |
752 |
163.10 |
CHIX |
00279889179TRLO0 |
| 15:36:07 |
470 |
163.10 |
CHIX |
00279889198TRLO0 |
| 15:37:59 |
129 |
163.10 |
CHIX |
00279890198TRLO0 |
| 15:38:21 |
457 |
163.10 |
CHIX |
00279890448TRLO0 |
| 15:38:21 |
324 |
163.10 |
BATE |
00279890449TRLO0 |
| 15:38:21 |
146 |
163.10 |
XLON |
00279890451TRLO0 |
| 15:38:21 |
14 |
163.10 |
CHIX |
00279890457TRLO0 |
| 15:38:21 |
290 |
163.10 |
XLON |
00279890458TRLO0 |
| 15:42:41 |
460 |
163.10 |
CHIX |
00279893314TRLO0 |
| 15:43:26 |
129 |
163.10 |
CHIX |
00279893891TRLO0 |
| 15:45:11 |
93 |
163.10 |
BATE |
00279895093TRLO0 |
| 15:45:11 |
232 |
163.10 |
BATE |
00279895094TRLO0 |
| 15:45:11 |
122 |
163.10 |
CHIX |
00279895095TRLO0 |
| 15:45:11 |
509 |
163.10 |
CHIX |
00279895096TRLO0 |
| 15:45:11 |
880 |
163.10 |
CHIX |
00279895097TRLO0 |
| 15:45:12 |
170 |
163.10 |
BATE |
00279895101TRLO0 |
| 15:45:12 |
1369 |
163.10 |
CHIX |
00279895102TRLO0 |
| 15:45:12 |
1056 |
163.10 |
CHIX |
00279895103TRLO0 |
| 16:08:10 |
1495 |
163.60 |
CHIX |
00279910567TRLO0 |
| 16:08:10 |
126 |
163.60 |
CHIX |
00279910568TRLO0 |
| 16:09:31 |
363 |
163.50 |
CHIX |
00279911665TRLO0 |
| 16:13:01 |
402 |
163.50 |
BATE |
00279914137TRLO0 |
| 16:13:01 |
135 |
163.50 |
CHIX |
00279914138TRLO0 |
| 16:13:01 |
132 |
163.50 |
CHIX |
00279914139TRLO0 |
| 16:13:01 |
1851 |
163.50 |
CHIX |
00279914140TRLO0 |
| 16:13:01 |
769 |
163.50 |
CHIX |
00279914141TRLO0 |
| 16:13:01 |
131 |
163.50 |
XLON |
00279914142TRLO0 |
| 16:13:01 |
121 |
163.50 |
XLON |
00279914143TRLO0 |
| 16:13:01 |
139 |
163.50 |
XLON |
00279914144TRLO0 |
| 16:13:01 |
154 |
163.50 |
BATE |
00279914145TRLO0 |
| 16:13:01 |
600 |
163.50 |
BATE |
00279914146TRLO0 |
| 16:13:01 |
32 |
163.50 |
BATE |
00279914147TRLO0 |
| 16:13:01 |
59 |
163.50 |
BATE |
00279914148TRLO0 |
| 16:13:01 |
218 |
163.50 |
CHIX |
00279914149TRLO0 |
| 16:13:01 |
458 |
163.50 |
CHIX |
00279914150TRLO0 |
| 16:13:01 |
2270 |
163.50 |
XLON |
00279914151TRLO0 |
| 16:13:01 |
529 |
163.50 |
XLON |
00279914152TRLO0 |
| 16:13:01 |
600 |
163.50 |
Aquis |
00279914153TRLO0 |
| 16:13:01 |
302 |
163.50 |
Aquis |
00279914154TRLO0 |
| 16:13:01 |
600 |
163.50 |
BATE |
00279914155TRLO0 |
| 16:13:01 |
676 |
163.50 |
CHIX |
00279914156TRLO0 |
| 16:13:01 |
76 |
163.50 |
BATE |
00279914157TRLO0 |
| 16:13:01 |
600 |
163.50 |
TRQX |
00279914158TRLO0 |
| 16:13:01 |
12 |
163.50 |
TRQX |
00279914159TRLO0 |
| 16:13:01 |
5070 |
163.50 |
XLON |
00279914160TRLO0 |
| 16:13:01 |
64 |
163.50 |
TRQX |
00279914161TRLO0 |
| 16:13:01 |
447 |
163.50 |
TRQX |
00279914162TRLO0 |
| 16:13:01 |
845 |
163.50 |
Aquis |
00279914163TRLO0 |
| 16:13:01 |
676 |
163.50 |
CHIX |
00279914164TRLO0 |
| 16:13:01 |
733 |
163.50 |
BATE |
00279914165TRLO0 |
| 16:13:01 |
5070 |
163.50 |
XLON |
00279914166TRLO0 |
| 16:13:01 |
229 |
163.50 |
TRQX |
00279914167TRLO0 |
| 16:13:01 |
600 |
163.50 |
Aquis |
00279914175TRLO0 |
| 16:13:03 |
44 |
163.50 |
BATE |
00279914198TRLO0 |
| 16:13:03 |
676 |
163.50 |
CHIX |
00279914204TRLO0 |
| 16:13:03 |
632 |
163.50 |
BATE |
00279914205TRLO0 |
| 16:13:03 |
5070 |
163.50 |
XLON |
00279914206TRLO0 |
| 16:13:03 |
676 |
163.50 |
TRQX |
00279914207TRLO0 |
| 16:13:03 |
302 |
163.50 |
Aquis |
00279914208TRLO0 |
| 16:13:03 |
68 |
163.50 |
CHIX |
00279914213TRLO0 |
| 16:13:03 |
5070 |
163.50 |
XLON |
00279914214TRLO0 |
| 16:13:04 |
41 |
163.50 |
Aquis |
00279914223TRLO0 |
| 16:13:06 |
665 |
163.50 |
CHIX |
00279914244TRLO0 |
| 16:13:06 |
804 |
163.50 |
Aquis |
00279914245TRLO0 |
| 16:13:06 |
676 |
163.50 |
BATE |
00279914246TRLO0 |
| 16:13:06 |
676 |
163.50 |
TRQX |
00279914247TRLO0 |
| 16:13:07 |
733 |
163.50 |
CHIX |
00279914253TRLO0 |
| 16:13:10 |
702 |
163.50 |
CHIX |
00279914280TRLO0 |
| 16:13:10 |
281 |
163.50 |
BATE |
00279914281TRLO0 |
| 16:13:12 |
676 |
163.50 |
TRQX |
00279914300TRLO0 |
| 16:13:12 |
395 |
163.50 |
BATE |
00279914301TRLO0 |
| 16:13:12 |
143 |
163.50 |
CHIX |
00279914302TRLO0 |
| 16:13:12 |
4394 |
163.50 |
XLON |
00279914303TRLO0 |
| 16:13:12 |
676 |
163.50 |
Aquis |
00279914304TRLO0 |
| 16:14:12 |
828 |
163.50 |
XLON |
00279914896TRLO0 |
| 16:14:12 |
844 |
163.50 |
XLON |
00279914897TRLO0 |
| 16:14:15 |
1361 |
163.50 |
CHIX |
00279914906TRLO0 |
| 16:14:15 |
547 |
163.50 |
XLON |
00279914907TRLO0 |
| 16:14:15 |
2851 |
163.50 |
XLON |
00279914908TRLO0 |
| 16:14:15 |
1569 |
163.50 |
CHIX |
00279914909TRLO0 |
| 16:14:15 |
676 |
163.50 |
BATE |
00279914913TRLO0 |
| 16:14:15 |
5070 |
163.50 |
XLON |
00279914914TRLO0 |
| 16:14:29 |
312 |
163.50 |
XLON |
00279915189TRLO0 |
| 16:14:29 |
564 |
163.50 |
BATE |
00279915195TRLO0 |
| 16:14:29 |
1378 |
163.50 |
XLON |
00279915196TRLO0 |
| 16:14:29 |
1250 |
163.50 |
Aquis |
00279915197TRLO0 |
| 16:14:29 |
118 |
163.50 |
CHIX |
00279915198TRLO0 |
| 16:14:29 |
563 |
163.50 |
XLON |
00279915199TRLO0 |
| 16:14:29 |
1400 |
163.50 |
XLON |
00279915200TRLO0 |
| 16:14:29 |
500 |
163.50 |
XLON |
00279915201TRLO0 |
| 16:14:29 |
238 |
163.50 |
XLON |
00279915202TRLO0 |
| 16:14:29 |
500 |
163.50 |
XLON |
00279915203TRLO0 |
| 16:14:48 |
12 |
163.50 |
Aquis |
00279915385TRLO0 |
| 16:16:02 |
828 |
163.50 |
XLON |
00279916264TRLO0 |
| 16:17:19 |
12 |
163.50 |
Aquis |
00279916990TRLO0 |
| 16:17:19 |
652 |
163.50 |
Aquis |
00279916991TRLO0 |
| 16:17:19 |
169 |
163.50 |
TRQX |
00279916992TRLO0 |
| 16:17:19 |
220 |
163.50 |
CHIX |
00279916993TRLO0 |
| 16:17:19 |
169 |
163.50 |
BATE |
00279916994TRLO0 |
| 16:17:19 |
1134 |
163.50 |
XLON |
00279916995TRLO0 |
| 16:17:19 |
235 |
163.50 |
XLON |
00279916996TRLO0 |
| 16:17:19 |
5070 |
163.50 |
XLON |
00279916997TRLO0 |
| 16:17:20 |
733 |
163.50 |
CHIX |
00279917000TRLO0 |
| 16:17:20 |
11 |
163.50 |
Aquis |
00279917001TRLO0 |
| 16:17:22 |
676 |
163.50 |
BATE |
00279917023TRLO0 |
| 16:17:22 |
146 |
163.50 |
TRQX |
00279917024TRLO0 |
| 16:17:24 |
834 |
163.50 |
Aquis |
00279917041TRLO0 |
| 16:17:24 |
530 |
163.50 |
TRQX |
00279917042TRLO0 |
| 16:17:25 |
617 |
163.50 |
CHIX |
00279917043TRLO0 |
| 16:17:25 |
3887 |
163.50 |
XLON |
00279917044TRLO0 |
| 16:17:31 |
338 |
163.50 |
CHIX |
00279917084TRLO0 |
| 16:17:31 |
1352 |
163.50 |
XLON |
00279917085TRLO0 |
