PR Newswire
LONDON, United Kingdom, January 20
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 |
17 January 2025 |
| Number of ordinary shares purchased |
306,000 |
| Weighted average price paid (p) |
164.47 |
| Highest price paid (p) |
165.90 |
| Lowest price paid (p) |
163.70 |
Following the above purchase, FirstGroup holds 146,773,094 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 603,921,921. 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 17 January 2025 is 603,921,921. 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 |
164.64 |
32,270 |
| BATE |
164.50 |
21,880 |
| CHIX |
164.44 |
244,869 |
| Aquis |
164.76 |
4,506 |
| TRQX |
164.75 |
2,475 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:11:08 |
385 |
165.90 |
CHIX |
00280066202TRLO0 |
| 08:11:08 |
408 |
165.90 |
CHIX |
00280066203TRLO0 |
| 08:11:08 |
390 |
165.90 |
CHIX |
00280066204TRLO0 |
| 08:11:08 |
389 |
165.90 |
CHIX |
00280066205TRLO0 |
| 08:11:08 |
128 |
165.90 |
CHIX |
00280066206TRLO0 |
| 08:11:08 |
392 |
165.90 |
CHIX |
00280066207TRLO0 |
| 08:11:08 |
264 |
165.90 |
CHIX |
00280066208TRLO0 |
| 08:13:06 |
450 |
165.30 |
CHIX |
00280066447TRLO0 |
| 08:29:55 |
813 |
165.40 |
CHIX |
00280068392TRLO0 |
| 08:29:55 |
402 |
165.40 |
CHIX |
00280068393TRLO0 |
| 08:29:55 |
397 |
165.40 |
CHIX |
00280068394TRLO0 |
| 08:29:55 |
764 |
165.40 |
CHIX |
00280068395TRLO0 |
| 08:29:55 |
443 |
165.40 |
CHIX |
00280068396TRLO0 |
| 08:39:59 |
441 |
165.90 |
CHIX |
00280069769TRLO0 |
| 08:39:59 |
400 |
165.90 |
BATE |
00280069770TRLO0 |
| 08:39:59 |
773 |
165.90 |
CHIX |
00280069771TRLO0 |
| 08:39:59 |
1178 |
165.90 |
CHIX |
00280069772TRLO0 |
| 08:39:59 |
383 |
165.90 |
CHIX |
00280069773TRLO0 |
| 08:39:59 |
3015 |
165.90 |
CHIX |
00280069774TRLO0 |
| 08:39:59 |
400 |
165.90 |
BATE |
00280069775TRLO0 |
| 08:41:04 |
430 |
165.60 |
CHIX |
00280069964TRLO0 |
| 08:41:05 |
423 |
165.40 |
CHIX |
00280069966TRLO0 |
| 08:56:16 |
1284 |
165.20 |
CHIX |
00280071688TRLO0 |
| 08:56:16 |
786 |
165.20 |
BATE |
00280071689TRLO0 |
| 08:56:16 |
105 |
165.20 |
CHIX |
00280071690TRLO0 |
| 08:56:16 |
309 |
165.20 |
CHIX |
00280071691TRLO0 |
| 08:56:16 |
142 |
165.20 |
CHIX |
00280071692TRLO0 |
| 08:56:34 |
346 |
165.20 |
CHIX |
00280071720TRLO0 |
| 08:56:34 |
799 |
165.20 |
CHIX |
00280071721TRLO0 |
| 08:56:34 |
646 |
165.20 |
CHIX |
00280071722TRLO0 |
| 08:56:34 |
159 |
165.20 |
CHIX |
00280071723TRLO0 |
| 08:56:34 |
1458 |
165.20 |
CHIX |
00280071724TRLO0 |
| 09:03:19 |
745 |
165.30 |
CHIX |
00280072500TRLO0 |
| 09:03:19 |
1200 |
165.30 |
CHIX |
00280072501TRLO0 |
| 09:03:19 |
1580 |
165.30 |
CHIX |
00280072502TRLO0 |
| 09:05:12 |
53 |
165.10 |
CHIX |
00280072728TRLO0 |
| 09:05:18 |
1500 |
165.10 |
CHIX |
00280072738TRLO0 |
| 09:06:04 |
289 |
165.10 |
CHIX |
00280072851TRLO0 |
| 09:06:04 |
1047 |
165.10 |
CHIX |
00280072852TRLO0 |
| 09:06:04 |
214 |
165.10 |
CHIX |
00280072853TRLO0 |
| 09:06:04 |
214 |
165.10 |
CHIX |
00280072854TRLO0 |
| 09:11:44 |
427 |
165.00 |
CHIX |
00280073445TRLO0 |
| 09:13:27 |
422 |
164.90 |
CHIX |
00280073615TRLO0 |
| 09:16:32 |
654 |
164.70 |
CHIX |
00280073889TRLO0 |
| 09:16:32 |
389 |
164.70 |
BATE |
00280073890TRLO0 |
| 09:19:13 |
420 |
164.80 |
CHIX |
00280074154TRLO0 |
| 09:19:13 |
395 |
164.80 |
BATE |
00280074155TRLO0 |
| 09:19:13 |
2 |
164.80 |
BATE |
00280074156TRLO0 |
| 09:26:17 |
12 |
164.70 |
BATE |
00280074794TRLO0 |
| 09:28:31 |
1057 |
164.70 |
CHIX |
00280075005TRLO0 |
| 09:28:31 |
417 |
164.70 |
CHIX |
00280075006TRLO0 |
| 09:28:31 |
399 |
164.70 |
CHIX |
00280075007TRLO0 |
| 09:28:31 |
384 |
164.70 |
BATE |
00280075008TRLO0 |
| 09:28:31 |
68 |
164.70 |
XLON |
00280075009TRLO0 |
| 09:28:31 |
344 |
164.70 |
XLON |
00280075010TRLO0 |
| 09:41:11 |
398 |
164.60 |
CHIX |
00280076174TRLO0 |
| 09:41:11 |
442 |
164.50 |
CHIX |
00280076175TRLO0 |
| 09:42:38 |
344 |
164.40 |
CHIX |
00280076285TRLO0 |
| 09:42:38 |
447 |
164.40 |
BATE |
00280076286TRLO0 |
| 09:42:38 |
408 |
164.40 |
BATE |
00280076287TRLO0 |
| 09:42:38 |
945 |
164.40 |
CHIX |
00280076288TRLO0 |
| 09:42:38 |
1791 |
164.40 |
CHIX |
00280076289TRLO0 |
| 09:42:38 |
1178 |
164.40 |
CHIX |
00280076290TRLO0 |
| 09:51:58 |
1284 |
164.40 |
CHIX |
00280077276TRLO0 |
| 09:51:58 |
448 |
164.40 |
CHIX |
00280077277TRLO0 |
| 09:51:58 |
448 |
164.40 |
CHIX |
00280077278TRLO0 |
| 09:51:59 |
438 |
164.40 |
CHIX |
00280077279TRLO0 |
| 09:52:48 |
1791 |
164.30 |
CHIX |
00280077339TRLO0 |
| 09:52:48 |
600 |
164.30 |
CHIX |
00280077340TRLO0 |
| 09:52:48 |
2328 |
164.30 |
CHIX |
00280077341TRLO0 |
| 09:59:03 |
735 |
164.10 |
CHIX |
00280077904TRLO0 |
| 09:59:03 |
600 |
164.10 |
CHIX |
00280077905TRLO0 |
| 09:59:03 |
1200 |
164.10 |
CHIX |
00280077906TRLO0 |
| 09:59:03 |
600 |
164.10 |
CHIX |
00280077907TRLO0 |
| 09:59:04 |
777 |
164.10 |
CHIX |
00280077909TRLO0 |
| 09:59:09 |
4 |
164.10 |
CHIX |
00280077915TRLO0 |
| 09:59:15 |
731 |
164.10 |
CHIX |
00280077922TRLO0 |
| 09:59:15 |
172 |
164.10 |
CHIX |
00280077923TRLO0 |
| 09:59:40 |
438 |
163.90 |
CHIX |
00280077954TRLO0 |
| 10:00:02 |
370 |
163.70 |
CHIX |
00280078000TRLO0 |
| 10:09:06 |
404 |
164.20 |
BATE |
00280078930TRLO0 |
| 10:13:02 |
396 |
164.00 |
CHIX |
00280079231TRLO0 |
| 10:13:02 |
817 |
164.00 |
BATE |
00280079232TRLO0 |
| 10:13:02 |
828 |
164.00 |
CHIX |
00280079233TRLO0 |
| 10:13:02 |
597 |
164.00 |
CHIX |
00280079234TRLO0 |
| 10:13:02 |
435 |
164.00 |
CHIX |
00280079235TRLO0 |
| 10:32:46 |
418 |
164.00 |
CHIX |
00280080987TRLO0 |
| 10:32:46 |
217 |
164.00 |
CHIX |
00280080988TRLO0 |
| 10:50:16 |
145 |
164.70 |
CHIX |
00280082499TRLO0 |
| 10:50:16 |
2357 |
164.70 |
CHIX |
00280082500TRLO0 |
| 10:50:16 |
5247 |
164.70 |
CHIX |
00280082501TRLO0 |
| 10:50:16 |
911 |
164.70 |
BATE |
00280082502TRLO0 |
| 10:50:16 |
1986 |
164.70 |
BATE |
00280082503TRLO0 |
| 10:50:16 |
1807 |
164.70 |
CHIX |
00280082504TRLO0 |
| 10:50:16 |
260 |
164.70 |
CHIX |
00280082505TRLO0 |
| 10:50:16 |
3077 |
164.70 |
CHIX |
00280082506TRLO0 |
| 10:50:16 |
3313 |
164.70 |
CHIX |
00280082507TRLO0 |
| 10:59:15 |
777 |
164.50 |
CHIX |
00280083939TRLO0 |
| 10:59:15 |
422 |
164.50 |
CHIX |
00280083940TRLO0 |
| 10:59:15 |
385 |
164.50 |
CHIX |
00280083941TRLO0 |
| 11:03:39 |
1502 |
164.70 |
CHIX |
00280084562TRLO0 |
| 11:03:39 |
383 |
164.70 |
CHIX |
00280084563TRLO0 |
| 11:03:39 |
2564 |
164.70 |
CHIX |
00280084564TRLO0 |
| 11:03:39 |
700 |
164.70 |
CHIX |
00280084565TRLO0 |
| 11:03:39 |
584 |
164.70 |
CHIX |
00280084566TRLO0 |
| 11:03:39 |
847 |
164.70 |
CHIX |
00280084567TRLO0 |
| 11:03:39 |
791 |
164.70 |
BATE |
00280084568TRLO0 |
| 11:03:39 |
640 |
164.70 |
CHIX |
00280084569TRLO0 |
| 11:20:27 |
493 |
164.50 |
CHIX |
00280086329TRLO0 |
| 11:20:27 |
107 |
164.50 |
CHIX |
00280086330TRLO0 |
| 11:20:27 |
284 |
164.50 |
CHIX |
00280086331TRLO0 |
| 11:20:27 |
316 |
164.50 |
CHIX |
00280086332TRLO0 |
| 11:20:27 |
93 |
164.50 |
CHIX |
00280086333TRLO0 |
| 11:20:27 |
412 |
164.50 |
CHIX |
00280086334TRLO0 |
| 11:20:27 |
387 |
164.50 |
CHIX |
00280086335TRLO0 |
| 11:20:38 |
95 |
164.50 |
Aquis |
00280086356TRLO0 |
| 11:20:38 |
81 |
164.50 |
BATE |
00280086357TRLO0 |
| 11:20:38 |
146 |
164.50 |
CHIX |
00280086358TRLO0 |
| 11:20:38 |
151 |
164.50 |
CHIX |
00280086359TRLO0 |
| 11:20:38 |
153 |
164.50 |
XLON |
00280086360TRLO0 |
| 11:21:00 |
600 |
164.40 |
CHIX |
00280086374TRLO0 |
| 11:21:00 |
600 |
164.40 |
CHIX |
00280086375TRLO0 |
| 11:21:00 |
1111 |
164.40 |
CHIX |
00280086376TRLO0 |
| 11:21:00 |
511 |
164.40 |
CHIX |
00280086377TRLO0 |
| 11:21:00 |
511 |
164.40 |
CHIX |
00280086378TRLO0 |
| 11:21:00 |
2527 |
164.40 |
CHIX |
00280086379TRLO0 |
| 11:21:00 |
1505 |
164.40 |
CHIX |
00280086380TRLO0 |
| 11:21:49 |
297 |
164.20 |
CHIX |
00280086474TRLO0 |
| 11:21:49 |
3545 |
164.20 |
CHIX |
00280086475TRLO0 |
| 11:21:49 |
2475 |
164.20 |
CHIX |
00280086476TRLO0 |
| 11:22:13 |
33 |
164.00 |
BATE |
00280086494TRLO0 |
| 11:49:11 |
385 |
164.10 |
CHIX |
00280089107TRLO0 |
| 11:49:11 |
180 |
164.10 |
CHIX |
00280089108TRLO0 |
| 11:59:44 |
321 |
164.10 |
XLON |
00280090276TRLO0 |
| 12:02:50 |
600 |
164.40 |
CHIX |
00280090512TRLO0 |
| 12:02:50 |
299 |
164.40 |
CHIX |
00280090513TRLO0 |
| 12:03:00 |
4574 |
164.40 |
CHIX |
00280090523TRLO0 |
| 12:05:31 |
466 |
164.40 |
CHIX |
00280090762TRLO0 |
| 12:05:31 |
1066 |
164.40 |
CHIX |
00280090763TRLO0 |
| 12:05:31 |
1200 |
164.40 |
CHIX |
00280090764TRLO0 |
| 12:05:31 |
4671 |
164.40 |
CHIX |
00280090765TRLO0 |
| 12:05:31 |
2405 |
164.40 |
CHIX |
00280090766TRLO0 |
| 12:05:31 |
385 |
164.30 |
CHIX |
00280090767TRLO0 |
| 12:05:31 |
129 |
164.30 |
CHIX |
00280090768TRLO0 |
| 12:15:50 |
502 |
164.30 |
CHIX |
00280092114TRLO0 |
| 12:15:50 |
98 |
164.30 |
CHIX |
00280092115TRLO0 |
| 12:15:50 |
1200 |
164.30 |
CHIX |
00280092116TRLO0 |
| 12:15:50 |
3382 |
164.30 |
CHIX |
00280092117TRLO0 |
| 12:15:50 |
1800 |
164.30 |
CHIX |
00280092118TRLO0 |
| 12:16:50 |
5738 |
164.20 |
CHIX |
00280092202TRLO0 |
| 12:35:57 |
365 |
164.00 |
BATE |
00280094004TRLO0 |
| 12:35:57 |
23 |
164.00 |
BATE |
00280094005TRLO0 |
| 12:35:57 |
413 |
164.00 |
BATE |
00280094006TRLO0 |
| 12:35:57 |
560 |
164.00 |
CHIX |
00280094007TRLO0 |
| 12:35:57 |
432 |
164.00 |
CHIX |
00280094008TRLO0 |
| 12:35:57 |
385 |
164.00 |
CHIX |
00280094009TRLO0 |
| 12:49:57 |
431 |
163.70 |
CHIX |
00280095241TRLO0 |
| 12:49:57 |
87 |
163.70 |
CHIX |
00280095242TRLO0 |
| 12:49:57 |
297 |
163.70 |
CHIX |
00280095243TRLO0 |
| 12:49:57 |
422 |
163.70 |
CHIX |
00280095244TRLO0 |
| 12:49:57 |
412 |
163.70 |
CHIX |
00280095245TRLO0 |
| 12:49:57 |
101 |
163.70 |
CHIX |
00280095246TRLO0 |
| 13:11:57 |
1162 |
164.20 |
CHIX |
00280097470TRLO0 |
| 13:11:57 |
1800 |
164.20 |
CHIX |
00280097471TRLO0 |
| 13:11:57 |
600 |
164.20 |
CHIX |
00280097472TRLO0 |
| 13:11:57 |
1049 |
164.20 |
CHIX |
00280097473TRLO0 |
| 13:12:03 |
606 |
164.20 |
CHIX |
00280097484TRLO0 |
| 13:12:03 |
345 |
164.20 |
CHIX |
00280097485TRLO0 |
| 13:12:03 |
4224 |
164.20 |
CHIX |
00280097486TRLO0 |
| 13:36:35 |
400 |
164.10 |
BATE |
00280099904TRLO0 |
| 13:36:35 |
600 |
164.10 |
CHIX |
00280099905TRLO0 |
| 13:36:35 |
597 |
164.10 |
CHIX |
00280099906TRLO0 |
| 13:36:35 |
107 |
164.10 |
CHIX |
00280099907TRLO0 |
| 13:36:35 |
3671 |
164.10 |
CHIX |
00280099908TRLO0 |
| 13:38:07 |
1284 |
164.30 |
CHIX |
00280100049TRLO0 |
| 13:38:07 |
264 |
164.30 |
CHIX |
00280100050TRLO0 |
| 13:50:54 |
1564 |
164.40 |
CHIX |
00280101513TRLO0 |
| 13:50:54 |
2679 |
164.40 |
BATE |
00280101514TRLO0 |
| 13:50:54 |
7788 |
164.40 |
CHIX |
00280101515TRLO0 |
| 13:50:54 |
9808 |
164.40 |
CHIX |
00280101516TRLO0 |
| 13:50:54 |
2252 |
164.40 |
CHIX |
00280101517TRLO0 |
| 13:50:54 |
1589 |
164.40 |
CHIX |
00280101518TRLO0 |
| 13:54:24 |
186 |
164.00 |
CHIX |
00280101967TRLO0 |
| 13:54:24 |
1111 |
164.00 |
CHIX |
00280101968TRLO0 |
| 13:54:24 |
602 |
164.00 |
CHIX |
00280101969TRLO0 |
| 13:54:24 |
386 |
164.00 |
CHIX |
00280101970TRLO0 |
| 13:54:24 |
387 |
164.00 |
XLON |
00280101971TRLO0 |
| 13:54:24 |
404 |
164.00 |
XLON |
00280101972TRLO0 |
| 13:54:24 |
387 |
164.00 |
XLON |
00280101973TRLO0 |
| 14:27:18 |
47 |
163.80 |
BATE |
00280106275TRLO0 |
| 14:27:18 |
362 |
163.80 |
BATE |
00280106276TRLO0 |
| 14:27:18 |
437 |
163.80 |
CHIX |
00280106277TRLO0 |
| 14:27:18 |
397 |
163.80 |
CHIX |
00280106278TRLO0 |
| 14:27:18 |
429 |
163.80 |
CHIX |
00280106279TRLO0 |
| 14:27:18 |
409 |
163.80 |
CHIX |
00280106280TRLO0 |
| 14:29:37 |
419 |
163.80 |
CHIX |
00280106838TRLO0 |
| 14:29:37 |
376 |
163.80 |
CHIX |
00280106839TRLO0 |
| 14:29:37 |
795 |
163.80 |
CHIX |
00280106840TRLO0 |
| 14:35:57 |
257 |
163.80 |
CHIX |
00280109160TRLO0 |
| 14:35:57 |
133 |
163.80 |
CHIX |
00280109161TRLO0 |
| 14:35:57 |
401 |
163.80 |
CHIX |
00280109162TRLO0 |
| 14:35:57 |
37 |
163.80 |
CHIX |
00280109163TRLO0 |
| 14:38:43 |
1284 |
164.00 |
CHIX |
00280109843TRLO0 |
| 14:38:43 |
93 |
164.00 |
CHIX |
00280109844TRLO0 |
| 14:38:43 |
93 |
164.00 |
CHIX |
00280109845TRLO0 |
| 14:40:09 |
403 |
163.90 |
BATE |
00280110228TRLO0 |
| 14:40:09 |
1382 |
163.90 |
CHIX |
00280110229TRLO0 |
| 14:40:09 |
1200 |
163.90 |
CHIX |
00280110230TRLO0 |
| 14:40:09 |
7226 |
163.90 |
CHIX |
00280110231TRLO0 |
| 14:40:09 |
3148 |
163.90 |
CHIX |
00280110232TRLO0 |
| 14:40:09 |
2500 |
163.90 |
XLON |
00280110233TRLO0 |
| 14:40:16 |
350 |
164.10 |
CHIX |
00280110259TRLO0 |
| 14:50:02 |
94 |
164.20 |
CHIX |
00280113159TRLO0 |
| 14:53:02 |
358 |
164.20 |
CHIX |
00280114102TRLO0 |
| 14:53:02 |
85 |
164.20 |
CHIX |
00280114103TRLO0 |
| 14:53:02 |
752 |
164.20 |
CHIX |
00280114104TRLO0 |
| 14:53:02 |
829 |
164.20 |
CHIX |
00280114105TRLO0 |
| 14:53:02 |
2833 |
164.20 |
CHIX |
00280114106TRLO0 |
| 14:53:02 |
183 |
164.20 |
CHIX |
00280114107TRLO0 |
| 14:53:02 |
4231 |
164.20 |
CHIX |
00280114108TRLO0 |
| 14:53:29 |
120 |
163.90 |
CHIX |
00280114238TRLO0 |
| 14:54:12 |
728 |
163.90 |
CHIX |
00280114545TRLO0 |
| 14:54:12 |
600 |
163.90 |
CHIX |
00280114546TRLO0 |
| 14:54:12 |
401 |
163.90 |
BATE |
00280114547TRLO0 |
| 14:54:12 |
3109 |
163.90 |
CHIX |
00280114548TRLO0 |
| 14:54:15 |
452 |
163.90 |
CHIX |
00280114566TRLO0 |
| 14:58:11 |
46 |
163.90 |
BATE |
00280116020TRLO0 |
| 15:08:26 |
1284 |
164.00 |
CHIX |
00280119610TRLO0 |
| 15:08:26 |
600 |
164.00 |
BATE |
00280119611TRLO0 |
| 15:09:01 |
123 |
164.00 |
BATE |
00280119779TRLO0 |
| 15:09:01 |
533 |
164.00 |
BATE |
00280119780TRLO0 |
| 15:25:17 |
3251 |
164.10 |
CHIX |
00280124397TRLO0 |
| 15:25:17 |
665 |
164.10 |
CHIX |
00280124398TRLO0 |
| 15:25:17 |
1184 |
164.10 |
CHIX |
00280124399TRLO0 |
| 15:25:17 |
66 |
164.10 |
CHIX |
00280124400TRLO0 |
| 15:25:17 |
1218 |
164.10 |
CHIX |
00280124401TRLO0 |
| 15:25:17 |
2215 |
164.10 |
CHIX |
00280124402TRLO0 |
| 15:25:17 |
1214 |
164.10 |
BATE |
00280124403TRLO0 |
| 15:39:14 |
424 |
164.30 |
CHIX |
00280127722TRLO0 |
| 15:51:32 |
983 |
164.40 |
CHIX |
00280131028TRLO0 |
| 15:58:19 |
1245 |
164.50 |
CHIX |
00280132741TRLO0 |
| 15:58:19 |
600 |
164.50 |
BATE |
00280132742TRLO0 |
| 15:58:19 |
1771 |
164.50 |
BATE |
00280132743TRLO0 |
| 15:58:19 |
2990 |
164.50 |
CHIX |
00280132744TRLO0 |
| 15:58:19 |
3361 |
164.50 |
CHIX |
00280132745TRLO0 |
| 15:58:19 |
2483 |
164.50 |
CHIX |
00280132746TRLO0 |
| 15:58:19 |
8506 |
164.50 |
CHIX |
00280132747TRLO0 |
| 15:58:19 |
9247 |
164.50 |
CHIX |
00280132748TRLO0 |
| 16:09:20 |
495 |
164.70 |
TRQX |
00280136177TRLO0 |
| 16:09:20 |
825 |
164.70 |
BATE |
00280136178TRLO0 |
| 16:09:20 |
545 |
164.70 |
CHIX |
00280136179TRLO0 |
| 16:09:20 |
2270 |
164.70 |
XLON |
00280136180TRLO0 |
| 16:09:20 |
680 |
164.70 |
XLON |
00280136181TRLO0 |
| 16:09:20 |
185 |
164.70 |
XLON |
00280136183TRLO0 |
| 16:09:20 |
151 |
164.70 |
CHIX |
00280136184TRLO0 |
| 16:09:20 |
154 |
164.70 |
CHIX |
00280136185TRLO0 |
| 16:09:20 |
1400 |
164.70 |
XLON |
00280136186TRLO0 |
| 16:09:20 |
161 |
164.70 |
XLON |
00280136187TRLO0 |
| 16:09:20 |
147 |
164.70 |
XLON |
00280136188TRLO0 |
| 16:09:20 |
173 |
164.70 |
XLON |
00280136189TRLO0 |
| 16:09:20 |
118 |
164.70 |
CHIX |
00280136190TRLO0 |
| 16:09:20 |
107 |
164.70 |
CHIX |
00280136191TRLO0 |
| 16:09:20 |
134 |
164.70 |
XLON |
00280136192TRLO0 |
| 16:11:27 |
310 |
164.70 |
CHIX |
00280136885TRLO0 |
| 16:15:00 |
495 |
164.70 |
BATE |
00280138135TRLO0 |
| 16:15:00 |
147 |
164.70 |
CHIX |
00280138136TRLO0 |
| 16:15:00 |
183 |
164.70 |
CHIX |
00280138137TRLO0 |
| 16:15:00 |
165 |
164.70 |
TRQX |
00280138138TRLO0 |
| 16:15:00 |
1155 |
164.70 |
XLON |
00280138139TRLO0 |
| 16:15:00 |
178 |
164.70 |
CHIX |
00280138154TRLO0 |
| 16:15:00 |
159 |
164.70 |
CHIX |
00280138155TRLO0 |
| 16:15:00 |
259 |
164.70 |
CHIX |
00280138156TRLO0 |
| 16:15:00 |
734 |
164.70 |
CHIX |
00280138157TRLO0 |
| 16:15:00 |
2355 |
164.70 |
CHIX |
00280138158TRLO0 |
| 16:15:00 |
505 |
164.70 |
CHIX |
00280138159TRLO0 |
| 16:15:00 |
499 |
164.70 |
XLON |
00280138160TRLO0 |
| 16:15:00 |
311 |
164.70 |
XLON |
00280138163TRLO0 |
| 16:15:00 |
127 |
164.70 |
BATE |
00280138165TRLO0 |
| 16:15:00 |
106 |
164.70 |
BATE |
00280138166TRLO0 |
| 16:15:00 |
163 |
164.70 |
CHIX |
00280138167TRLO0 |
| 16:15:00 |
164 |
164.70 |
CHIX |
00280138168TRLO0 |
| 16:15:00 |
151 |
164.70 |
XLON |
00280138171TRLO0 |
| 16:15:00 |
499 |
164.70 |
XLON |
00280138172TRLO0 |
| 16:15:00 |
170 |
164.70 |
XLON |
00280138173TRLO0 |
| 16:15:00 |
153 |
164.70 |
XLON |
00280138174TRLO0 |
| 16:15:00 |
858 |
164.70 |
XLON |
00280138175TRLO0 |
| 16:15:00 |
165 |
164.70 |
TRQX |
00280138176TRLO0 |
| 16:15:00 |
165 |
164.70 |
CHIX |
00280138177TRLO0 |
| 16:15:00 |
330 |
164.70 |
Aquis |
00280138178TRLO0 |
| 16:15:00 |
600 |
164.70 |
XLON |
00280138179TRLO0 |
| 16:15:00 |
393 |
164.70 |
XLON |
00280138180TRLO0 |
| 16:15:00 |
330 |
164.70 |
TRQX |
00280138181TRLO0 |
| 16:15:00 |
46 |
164.70 |
BATE |
00280138182TRLO0 |
| 16:15:00 |
330 |
164.70 |
CHIX |
00280138183TRLO0 |
| 16:15:00 |
825 |
164.70 |
Aquis |
00280138184TRLO0 |
| 16:15:00 |
284 |
164.70 |
BATE |
00280138185TRLO0 |
| 16:15:00 |
3185 |
164.70 |
XLON |
00280138186TRLO0 |
| 16:15:00 |
825 |
164.70 |
Aquis |
00280138187TRLO0 |
| 16:15:00 |
330 |
164.70 |
TRQX |
00280138188TRLO0 |
| 16:15:00 |
330 |
164.70 |
BATE |
00280138189TRLO0 |
| 16:15:00 |
330 |
164.70 |
CHIX |
00280138190TRLO0 |
| 16:15:00 |
3185 |
164.70 |
XLON |
00280138191TRLO0 |
| 16:15:00 |
291 |
164.70 |
TRQX |
00280138192TRLO0 |
| 16:15:00 |
39 |
164.70 |
TRQX |
00280138193TRLO0 |
| 16:15:00 |
60 |
164.70 |
BATE |
00280138194TRLO0 |
| 16:15:00 |
40 |
164.70 |
CHIX |
00280138195TRLO0 |
| 16:15:00 |
825 |
164.70 |
Aquis |
00280138196TRLO0 |
| 16:15:00 |
97 |
164.70 |
BATE |
00280138197TRLO0 |
| 16:15:00 |
2270 |
164.70 |
XLON |
00280138198TRLO0 |
| 16:15:00 |
121 |
164.60 |
Aquis |
00280138164TRLO0 |
| 16:15:00 |
499 |
164.60 |
XLON |
00280138169TRLO0 |
| 16:15:00 |
336 |
164.60 |
XLON |
00280138170TRLO0 |
| 16:15:04 |
37 |
164.70 |
BATE |
00280138228TRLO0 |
| 16:15:05 |
463 |
164.70 |
XLON |
00280138233TRLO0 |
| 16:15:05 |
290 |
164.70 |
CHIX |
00280138237TRLO0 |
| 16:15:05 |
136 |
164.70 |
BATE |
00280138238TRLO0 |
| 16:15:05 |
452 |
164.70 |
XLON |
00280138239TRLO0 |
| 16:15:05 |
380 |
164.70 |
CHIX |
00280138242TRLO0 |
| 16:18:30 |
330 |
164.80 |
TRQX |
00280139608TRLO0 |
| 16:18:30 |
825 |
164.80 |
Aquis |
00280139609TRLO0 |
| 16:18:30 |
330 |
164.80 |
BATE |
00280139610TRLO0 |
| 16:18:30 |
190 |
164.80 |
CHIX |
00280139611TRLO0 |
| 16:18:30 |
190 |
164.80 |
CHIX |
00280139612TRLO0 |
| 16:18:30 |
2500 |
164.80 |
XLON |
00280139613TRLO0 |
| 16:18:30 |
635 |
164.80 |
XLON |
00280139614TRLO0 |
| 16:18:30 |
51 |
164.80 |
BATE |
00280139615TRLO0 |
| 16:22:54 |
402 |
164.80 |
XLON |
00280141158TRLO0 |
| 16:22:54 |
870 |
164.80 |
XLON |
00280141159TRLO0 |
| 16:28:03 |
660 |
165.00 |
Aquis |
00280142775TRLO0 |
| 16:28:03 |
330 |
165.00 |
BATE |
00280142776TRLO0 |
| 16:28:03 |
330 |
165.00 |
TRQX |
00280142777TRLO0 |
| 16:28:03 |
370 |
165.00 |
CHIX |
00280142778TRLO0 |
| 16:28:03 |
1485 |
165.00 |
XLON |
00280142779TRLO0 |
| 16:28:03 |
1485 |
165.00 |
XLON |
00280142780TRLO0 |
