PR Newswire
LONDON, United Kingdom, January 21
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 |
20 January 2025 |
| Number of ordinary shares purchased |
305,000 |
| Weighted average price paid (p) |
163.26 |
| Highest price paid (p) |
165.20 |
| Lowest price paid (p) |
160.80 |
Following the above purchase, FirstGroup holds 147,078,094 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 603,616,921. 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 20 January 2025 is 603,616,921. 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 |
163.55 |
10,137 |
| BATE |
163.41 |
24,664 |
| CHIX |
163.24 |
269,689 |
| Aquis |
163.91 |
510 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:25:46 |
394 |
165.20 |
BATE |
00280190143TRLO0 |
| 08:25:46 |
1933 |
165.20 |
CHIX |
00280190144TRLO0 |
| 08:25:46 |
1244 |
165.20 |
CHIX |
00280190145TRLO0 |
| 08:25:46 |
854 |
165.20 |
CHIX |
00280190146TRLO0 |
| 08:25:46 |
474 |
164.90 |
CHIX |
00280190147TRLO0 |
| 08:25:46 |
255 |
164.90 |
CHIX |
00280190148TRLO0 |
| 08:25:46 |
483 |
164.90 |
CHIX |
00280190149TRLO0 |
| 08:25:56 |
399 |
164.80 |
CHIX |
00280190154TRLO0 |
| 08:28:43 |
411 |
164.90 |
CHIX |
00280190388TRLO0 |
| 08:28:43 |
374 |
164.90 |
CHIX |
00280190389TRLO0 |
| 08:28:53 |
389 |
164.70 |
CHIX |
00280190400TRLO0 |
| 08:30:09 |
410 |
164.60 |
CHIX |
00280190513TRLO0 |
| 08:30:18 |
377 |
164.20 |
CHIX |
00280190539TRLO0 |
| 08:45:33 |
406 |
164.70 |
BATE |
00280191902TRLO0 |
| 08:45:33 |
423 |
164.70 |
CHIX |
00280191903TRLO0 |
| 08:45:33 |
391 |
164.70 |
CHIX |
00280191904TRLO0 |
| 08:45:33 |
415 |
164.70 |
CHIX |
00280191905TRLO0 |
| 08:45:33 |
404 |
164.70 |
CHIX |
00280191906TRLO0 |
| 08:45:33 |
394 |
164.70 |
XLON |
00280191907TRLO0 |
| 08:45:33 |
387 |
164.70 |
XLON |
00280191908TRLO0 |
| 08:45:37 |
303 |
164.60 |
CHIX |
00280191912TRLO0 |
| 08:45:37 |
836 |
164.60 |
CHIX |
00280191913TRLO0 |
| 08:45:37 |
1407 |
164.60 |
CHIX |
00280191914TRLO0 |
| 08:46:20 |
121 |
164.50 |
CHIX |
00280191950TRLO0 |
| 08:46:20 |
1117 |
164.50 |
CHIX |
00280191951TRLO0 |
| 08:46:20 |
177 |
164.50 |
CHIX |
00280191952TRLO0 |
| 08:46:20 |
441 |
164.50 |
CHIX |
00280191953TRLO0 |
| 08:50:00 |
395 |
164.30 |
CHIX |
00280192280TRLO0 |
| 08:50:00 |
108 |
164.30 |
CHIX |
00280192281TRLO0 |
| 08:51:33 |
343 |
164.30 |
CHIX |
00280192378TRLO0 |
| 08:51:33 |
380 |
164.30 |
CHIX |
00280192379TRLO0 |
| 08:51:38 |
445 |
164.20 |
CHIX |
00280192381TRLO0 |
| 08:52:45 |
561 |
164.10 |
CHIX |
00280192423TRLO0 |
| 08:52:45 |
413 |
164.10 |
CHIX |
00280192424TRLO0 |
| 08:57:03 |
180 |
164.00 |
CHIX |
00280192628TRLO0 |
| 08:57:07 |
11 |
164.00 |
BATE |
00280192641TRLO0 |
| 09:04:21 |
396 |
164.30 |
CHIX |
00280193028TRLO0 |
| 09:04:21 |
376 |
164.30 |
BATE |
00280193029TRLO0 |
| 09:04:21 |
376 |
164.30 |
CHIX |
00280193030TRLO0 |
| 09:04:21 |
831 |
164.30 |
CHIX |
00280193031TRLO0 |
| 09:06:07 |
11 |
164.30 |
BATE |
00280193153TRLO0 |
| 09:06:07 |
188 |
164.30 |
BATE |
00280193154TRLO0 |
| 09:06:07 |
188 |
164.30 |
BATE |
00280193155TRLO0 |
| 09:06:07 |
314 |
164.30 |
CHIX |
00280193156TRLO0 |
| 09:06:07 |
862 |
164.30 |
CHIX |
00280193157TRLO0 |
| 09:06:07 |
407 |
164.30 |
CHIX |
00280193158TRLO0 |
| 09:06:07 |
819 |
164.20 |
CHIX |
00280193159TRLO0 |
| 09:06:07 |
1828 |
164.20 |
XLON |
00280193160TRLO0 |
| 09:07:32 |
995 |
164.10 |
CHIX |
00280193232TRLO0 |
| 09:07:32 |
1030 |
164.10 |
CHIX |
00280193233TRLO0 |
| 09:07:32 |
2 |
164.10 |
CHIX |
00280193234TRLO0 |
| 09:07:32 |
854 |
164.10 |
CHIX |
00280193235TRLO0 |
| 09:10:47 |
993 |
164.20 |
CHIX |
00280193460TRLO0 |
| 09:10:47 |
387 |
164.20 |
CHIX |
00280193461TRLO0 |
| 09:13:12 |
435 |
163.90 |
CHIX |
00280193599TRLO0 |
| 09:13:12 |
429 |
163.90 |
CHIX |
00280193600TRLO0 |
| 09:15:11 |
443 |
164.00 |
CHIX |
00280193703TRLO0 |
| 09:15:11 |
388 |
164.00 |
CHIX |
00280193704TRLO0 |
| 09:21:21 |
405 |
163.90 |
CHIX |
00280194175TRLO0 |
| 09:21:21 |
411 |
163.90 |
BATE |
00280194176TRLO0 |
| 09:21:21 |
402 |
163.90 |
CHIX |
00280194177TRLO0 |
| 09:21:21 |
407 |
163.90 |
CHIX |
00280194178TRLO0 |
| 09:21:21 |
417 |
163.90 |
CHIX |
00280194179TRLO0 |
| 09:21:21 |
317 |
163.90 |
CHIX |
00280194180TRLO0 |
| 09:21:22 |
93 |
163.90 |
CHIX |
00280194181TRLO0 |
| 09:21:22 |
382 |
163.90 |
CHIX |
00280194182TRLO0 |
| 09:26:44 |
392 |
163.70 |
BATE |
00280194452TRLO0 |
| 09:26:44 |
424 |
163.70 |
CHIX |
00280194453TRLO0 |
| 09:26:44 |
375 |
163.70 |
CHIX |
00280194454TRLO0 |
| 09:26:44 |
383 |
163.70 |
CHIX |
00280194455TRLO0 |
| 09:26:44 |
379 |
163.70 |
CHIX |
00280194456TRLO0 |
| 09:26:44 |
378 |
163.70 |
CHIX |
00280194457TRLO0 |
| 09:26:44 |
422 |
163.70 |
CHIX |
00280194458TRLO0 |
| 09:26:44 |
384 |
163.70 |
XLON |
00280194459TRLO0 |
| 09:34:45 |
389 |
163.50 |
BATE |
00280194849TRLO0 |
| 09:34:45 |
391 |
163.50 |
CHIX |
00280194850TRLO0 |
| 09:34:45 |
412 |
163.50 |
CHIX |
00280194851TRLO0 |
| 09:34:45 |
409 |
163.50 |
CHIX |
00280194852TRLO0 |
| 09:34:45 |
393 |
163.50 |
CHIX |
00280194853TRLO0 |
| 09:34:45 |
378 |
163.50 |
CHIX |
00280194854TRLO0 |
| 09:34:45 |
789 |
163.50 |
CHIX |
00280194855TRLO0 |
| 09:34:45 |
228 |
163.50 |
CHIX |
00280194856TRLO0 |
| 09:34:45 |
584 |
163.50 |
CHIX |
00280194857TRLO0 |
| 09:34:57 |
1250 |
163.40 |
CHIX |
00280194900TRLO0 |
| 09:34:57 |
319 |
163.40 |
CHIX |
00280194901TRLO0 |
| 09:34:57 |
58 |
163.40 |
CHIX |
00280194902TRLO0 |
| 09:34:57 |
377 |
163.40 |
CHIX |
00280194903TRLO0 |
| 10:05:38 |
398 |
163.50 |
CHIX |
00280197658TRLO0 |
| 10:05:38 |
788 |
163.50 |
BATE |
00280197659TRLO0 |
| 10:05:38 |
1174 |
163.50 |
BATE |
00280197660TRLO0 |
| 10:05:38 |
103 |
163.50 |
CHIX |
00280197661TRLO0 |
| 10:05:38 |
280 |
163.50 |
CHIX |
00280197662TRLO0 |
| 10:05:38 |
158 |
163.50 |
CHIX |
00280197663TRLO0 |
| 10:05:38 |
672 |
163.50 |
CHIX |
00280197664TRLO0 |
| 10:05:38 |
786 |
163.50 |
CHIX |
00280197665TRLO0 |
| 10:05:38 |
849 |
163.50 |
CHIX |
00280197666TRLO0 |
| 10:05:38 |
363 |
163.50 |
CHIX |
00280197667TRLO0 |
| 10:05:38 |
1192 |
163.50 |
CHIX |
00280197668TRLO0 |
| 10:05:38 |
6110 |
163.50 |
CHIX |
00280197669TRLO0 |
| 10:05:38 |
1660 |
163.50 |
XLON |
00280197670TRLO0 |
| 10:15:47 |
416 |
163.20 |
CHIX |
00280198636TRLO0 |
| 10:15:47 |
333 |
163.20 |
CHIX |
00280198637TRLO0 |
| 10:18:27 |
15 |
163.50 |
CHIX |
00280198983TRLO0 |
| 10:18:27 |
378 |
163.50 |
CHIX |
00280198984TRLO0 |
| 10:18:27 |
391 |
163.50 |
CHIX |
00280198985TRLO0 |
| 10:18:27 |
783 |
163.40 |
CHIX |
00280198986TRLO0 |
| 10:18:29 |
172 |
163.40 |
CHIX |
00280198987TRLO0 |
| 10:18:29 |
266 |
163.40 |
CHIX |
00280198988TRLO0 |
| 10:18:39 |
420 |
163.40 |
CHIX |
00280198994TRLO0 |
| 10:18:39 |
3187 |
163.40 |
CHIX |
00280198995TRLO0 |
| 10:18:39 |
381 |
163.40 |
BATE |
00280198996TRLO0 |
| 10:23:00 |
405 |
163.20 |
BATE |
00280199294TRLO0 |
| 10:23:00 |
228 |
163.20 |
BATE |
00280199295TRLO0 |
| 10:23:11 |
1278 |
163.20 |
CHIX |
00280199313TRLO0 |
| 10:23:11 |
168 |
163.20 |
BATE |
00280199314TRLO0 |
| 10:23:11 |
414 |
163.20 |
CHIX |
00280199315TRLO0 |
| 10:23:11 |
3708 |
163.20 |
CHIX |
00280199316TRLO0 |
| 10:23:11 |
381 |
163.20 |
XLON |
00280199317TRLO0 |
| 10:23:11 |
39 |
163.20 |
XLON |
00280199318TRLO0 |
| 10:23:11 |
395 |
163.20 |
XLON |
00280199319TRLO0 |
| 10:23:11 |
397 |
163.20 |
XLON |
00280199320TRLO0 |
| 10:28:40 |
1632 |
163.20 |
CHIX |
00280199713TRLO0 |
| 10:28:40 |
2526 |
163.20 |
CHIX |
00280199714TRLO0 |
| 10:28:50 |
284 |
163.10 |
CHIX |
00280199716TRLO0 |
| 10:28:50 |
125 |
163.10 |
CHIX |
00280199717TRLO0 |
| 10:28:50 |
432 |
163.10 |
CHIX |
00280199718TRLO0 |
| 10:47:53 |
1200 |
163.40 |
CHIX |
00280200980TRLO0 |
| 10:47:53 |
966 |
163.40 |
CHIX |
00280200981TRLO0 |
| 10:53:00 |
809 |
163.30 |
BATE |
00280201383TRLO0 |
| 10:53:00 |
5 |
163.30 |
BATE |
00280201384TRLO0 |
| 10:53:00 |
804 |
163.30 |
BATE |
00280201385TRLO0 |
| 10:53:00 |
381 |
163.30 |
CHIX |
00280201386TRLO0 |
| 10:53:00 |
807 |
163.30 |
CHIX |
00280201387TRLO0 |
| 10:53:00 |
1167 |
163.30 |
CHIX |
00280201388TRLO0 |
| 10:53:00 |
592 |
163.30 |
CHIX |
00280201389TRLO0 |
| 10:53:00 |
205 |
163.30 |
CHIX |
00280201390TRLO0 |
| 10:53:00 |
767 |
163.30 |
CHIX |
00280201391TRLO0 |
| 10:53:00 |
766 |
163.30 |
CHIX |
00280201392TRLO0 |
| 10:53:00 |
797 |
163.30 |
CHIX |
00280201393TRLO0 |
| 10:53:00 |
412 |
163.30 |
CHIX |
00280201394TRLO0 |
| 11:06:32 |
1204 |
163.20 |
CHIX |
00280202305TRLO0 |
| 11:06:32 |
814 |
163.20 |
BATE |
00280202306TRLO0 |
| 11:06:32 |
770 |
163.20 |
BATE |
00280202307TRLO0 |
| 11:06:32 |
80 |
163.20 |
CHIX |
00280202308TRLO0 |
| 11:06:32 |
816 |
163.20 |
CHIX |
00280202309TRLO0 |
| 11:06:32 |
2497 |
163.20 |
CHIX |
00280202310TRLO0 |
| 11:06:32 |
783 |
163.20 |
CHIX |
00280202311TRLO0 |
| 11:06:32 |
779 |
163.20 |
CHIX |
00280202312TRLO0 |
| 11:06:33 |
1288 |
163.10 |
CHIX |
00280202314TRLO0 |
| 11:06:33 |
590 |
163.10 |
CHIX |
00280202315TRLO0 |
| 11:06:33 |
600 |
163.10 |
CHIX |
00280202316TRLO0 |
| 11:06:41 |
401 |
163.30 |
CHIX |
00280202324TRLO0 |
| 11:12:16 |
700 |
163.10 |
CHIX |
00280202618TRLO0 |
| 11:28:03 |
381 |
163.10 |
XLON |
00280204124TRLO0 |
| 11:28:03 |
288 |
163.10 |
XLON |
00280204125TRLO0 |
| 11:49:46 |
393 |
163.40 |
CHIX |
00280205737TRLO0 |
| 11:49:46 |
779 |
163.40 |
BATE |
00280205738TRLO0 |
| 11:49:46 |
761 |
163.40 |
BATE |
00280205739TRLO0 |
| 11:49:46 |
407 |
163.40 |
CHIX |
00280205740TRLO0 |
| 11:49:46 |
398 |
163.40 |
CHIX |
00280205741TRLO0 |
| 11:49:46 |
86 |
163.40 |
CHIX |
00280205742TRLO0 |
| 11:49:46 |
688 |
163.40 |
CHIX |
00280205743TRLO0 |
| 11:49:46 |
2990 |
163.40 |
CHIX |
00280205744TRLO0 |
| 11:49:46 |
1200 |
163.40 |
CHIX |
00280205745TRLO0 |
| 11:49:46 |
4473 |
163.40 |
CHIX |
00280205746TRLO0 |
| 11:49:46 |
65 |
163.40 |
CHIX |
00280205747TRLO0 |
| 11:49:46 |
3801 |
163.40 |
CHIX |
00280205748TRLO0 |
| 11:49:46 |
782 |
163.40 |
BATE |
00280205749TRLO0 |
| 11:49:46 |
774 |
163.40 |
XLON |
00280205750TRLO0 |
| 11:50:00 |
600 |
163.40 |
CHIX |
00280205754TRLO0 |
| 11:50:00 |
600 |
163.40 |
CHIX |
00280205755TRLO0 |
| 11:50:00 |
600 |
163.40 |
CHIX |
00280205756TRLO0 |
| 11:50:00 |
2119 |
163.40 |
CHIX |
00280205757TRLO0 |
| 11:50:00 |
2599 |
163.40 |
CHIX |
00280205758TRLO0 |
| 11:50:00 |
2595 |
163.40 |
CHIX |
00280205759TRLO0 |
| 11:56:16 |
51 |
163.20 |
CHIX |
00280206171TRLO0 |
| 11:59:26 |
289 |
163.20 |
CHIX |
00280206373TRLO0 |
| 11:59:26 |
1411 |
163.20 |
CHIX |
00280206374TRLO0 |
| 11:59:26 |
126 |
163.20 |
CHIX |
00280206375TRLO0 |
| 11:59:26 |
1285 |
163.20 |
CHIX |
00280206376TRLO0 |
| 11:59:26 |
2505 |
163.20 |
CHIX |
00280206377TRLO0 |
| 12:02:05 |
71 |
163.00 |
CHIX |
00280206639TRLO0 |
| 12:02:05 |
328 |
163.00 |
CHIX |
00280206640TRLO0 |
| 12:02:05 |
272 |
163.00 |
CHIX |
00280206641TRLO0 |
| 12:02:05 |
113 |
163.00 |
CHIX |
00280206642TRLO0 |
| 12:02:05 |
403 |
163.00 |
CHIX |
00280206643TRLO0 |
| 12:02:55 |
190 |
162.90 |
CHIX |
00280206740TRLO0 |
| 12:02:55 |
600 |
162.90 |
CHIX |
00280206741TRLO0 |
| 12:02:55 |
304 |
162.90 |
CHIX |
00280206742TRLO0 |
| 12:02:55 |
296 |
162.90 |
CHIX |
00280206743TRLO0 |
| 12:02:55 |
264 |
162.90 |
CHIX |
00280206744TRLO0 |
| 12:15:11 |
380 |
163.10 |
CHIX |
00280207834TRLO0 |
| 12:15:11 |
392 |
163.10 |
BATE |
00280207835TRLO0 |
| 12:15:11 |
250 |
163.10 |
CHIX |
00280207836TRLO0 |
| 12:15:11 |
133 |
163.10 |
CHIX |
00280207837TRLO0 |
| 12:15:11 |
675 |
163.10 |
CHIX |
00280207838TRLO0 |
| 12:35:26 |
389 |
163.10 |
BATE |
00280209691TRLO0 |
| 12:35:26 |
28 |
163.10 |
BATE |
00280209692TRLO0 |
| 12:37:31 |
600 |
163.20 |
BATE |
00280209879TRLO0 |
| 12:37:31 |
732 |
163.20 |
BATE |
00280209880TRLO0 |
| 12:37:31 |
63 |
163.20 |
BATE |
00280209881TRLO0 |
| 12:37:31 |
600 |
163.20 |
CHIX |
00280209882TRLO0 |
| 12:37:31 |
8159 |
163.20 |
CHIX |
00280209883TRLO0 |
| 12:37:31 |
2465 |
163.20 |
CHIX |
00280209884TRLO0 |
| 12:59:27 |
143 |
163.10 |
CHIX |
00280211920TRLO0 |
| 12:59:27 |
374 |
163.10 |
CHIX |
00280211921TRLO0 |
| 12:59:27 |
429 |
163.10 |
CHIX |
00280211922TRLO0 |
| 12:59:27 |
808 |
163.10 |
CHIX |
00280211923TRLO0 |
| 12:59:27 |
768 |
163.10 |
CHIX |
00280211924TRLO0 |
| 12:59:27 |
35 |
163.10 |
CHIX |
00280211925TRLO0 |
| 12:59:27 |
204 |
163.10 |
BATE |
00280211926TRLO0 |
| 12:59:27 |
152 |
163.10 |
BATE |
00280211927TRLO0 |
| 12:59:27 |
52 |
163.10 |
BATE |
00280211928TRLO0 |
| 12:59:27 |
342 |
163.10 |
BATE |
00280211929TRLO0 |
| 12:59:27 |
1111 |
163.10 |
CHIX |
00280211930TRLO0 |
| 12:59:27 |
381 |
163.10 |
XLON |
00280211931TRLO0 |
| 12:59:27 |
32 |
163.10 |
XLON |
00280211932TRLO0 |
| 12:59:27 |
347 |
163.10 |
XLON |
00280211933TRLO0 |
| 13:24:41 |
385 |
163.20 |
BATE |
00280214480TRLO0 |
| 13:24:41 |
215 |
163.20 |
BATE |
00280214481TRLO0 |
| 13:24:41 |
45 |
163.20 |
BATE |
00280214482TRLO0 |
| 13:24:41 |
569 |
163.20 |
CHIX |
00280214483TRLO0 |
| 13:24:41 |
388 |
163.20 |
CHIX |
00280214484TRLO0 |
| 13:24:41 |
181 |
163.20 |
CHIX |
00280214485TRLO0 |
| 13:24:41 |
208 |
163.20 |
CHIX |
00280214486TRLO0 |
| 13:24:41 |
386 |
163.20 |
CHIX |
00280214487TRLO0 |
| 13:24:41 |
779 |
163.20 |
CHIX |
00280214488TRLO0 |
| 13:24:41 |
776 |
163.20 |
CHIX |
00280214489TRLO0 |
| 13:24:41 |
776 |
163.20 |
CHIX |
00280214490TRLO0 |
| 13:24:41 |
9241 |
163.20 |
CHIX |
00280214491TRLO0 |
| 13:24:41 |
506 |
163.20 |
BATE |
00280214492TRLO0 |
| 13:24:41 |
4521 |
163.20 |
CHIX |
00280214493TRLO0 |
| 13:30:55 |
401 |
163.30 |
CHIX |
00280215415TRLO0 |
| 13:30:55 |
401 |
163.30 |
CHIX |
00280215416TRLO0 |
| 13:30:55 |
788 |
163.30 |
CHIX |
00280215417TRLO0 |
| 13:37:02 |
616 |
163.60 |
CHIX |
00280216348TRLO0 |
| 13:37:02 |
399 |
163.60 |
CHIX |
00280216349TRLO0 |
| 13:37:02 |
1929 |
163.60 |
CHIX |
00280216350TRLO0 |
| 13:37:02 |
451 |
163.60 |
CHIX |
00280216351TRLO0 |
| 13:37:02 |
65 |
163.60 |
BATE |
00280216352TRLO0 |
| 13:37:02 |
333 |
163.60 |
BATE |
00280216353TRLO0 |
| 13:37:02 |
787 |
163.60 |
BATE |
00280216354TRLO0 |
| 13:37:02 |
4183 |
163.60 |
CHIX |
00280216355TRLO0 |
| 13:37:02 |
395 |
163.60 |
XLON |
00280216356TRLO0 |
| 13:37:02 |
647 |
163.60 |
XLON |
00280216357TRLO0 |
| 13:37:02 |
27 |
163.60 |
XLON |
00280216358TRLO0 |
| 13:37:02 |
247 |
163.60 |
XLON |
00280216359TRLO0 |
| 13:37:17 |
410 |
163.50 |
BATE |
00280216372TRLO0 |
| 13:37:17 |
1 |
163.50 |
CHIX |
00280216373TRLO0 |
| 13:39:39 |
386 |
163.70 |
CHIX |
00280216614TRLO0 |
| 13:39:39 |
438 |
163.70 |
CHIX |
00280216615TRLO0 |
| 13:41:55 |
384 |
163.60 |
CHIX |
00280216791TRLO0 |
| 13:41:55 |
552 |
163.60 |
CHIX |
00280216792TRLO0 |
| 13:41:55 |
3 |
163.60 |
CHIX |
00280216793TRLO0 |
| 13:41:55 |
60 |
163.60 |
CHIX |
00280216794TRLO0 |
| 13:41:55 |
60 |
163.60 |
CHIX |
00280216795TRLO0 |
| 13:57:44 |
2772 |
164.20 |
CHIX |
00280219056TRLO0 |
| 13:57:47 |
772 |
164.20 |
CHIX |
00280219064TRLO0 |
| 13:57:47 |
386 |
164.20 |
CHIX |
00280219065TRLO0 |
| 13:57:55 |
221 |
164.20 |
CHIX |
00280219087TRLO0 |
| 13:57:55 |
899 |
164.20 |
CHIX |
00280219088TRLO0 |
| 13:57:55 |
775 |
164.20 |
CHIX |
00280219089TRLO0 |
| 14:01:31 |
108 |
164.30 |
Aquis |
00280219426TRLO0 |
| 14:05:35 |
392 |
164.40 |
BATE |
00280219919TRLO0 |
| 14:05:35 |
133 |
164.40 |
CHIX |
00280219920TRLO0 |
| 14:05:35 |
3849 |
164.40 |
CHIX |
00280219921TRLO0 |
| 14:05:35 |
799 |
164.40 |
CHIX |
00280219922TRLO0 |
| 14:05:35 |
227 |
164.40 |
CHIX |
00280219923TRLO0 |
| 14:05:35 |
1053 |
164.40 |
CHIX |
00280219924TRLO0 |
| 14:05:35 |
747 |
164.40 |
CHIX |
00280219925TRLO0 |
| 14:05:35 |
733 |
164.40 |
CHIX |
00280219926TRLO0 |
| 14:05:35 |
397 |
164.30 |
CHIX |
00280219927TRLO0 |
| 14:06:44 |
1024 |
164.20 |
CHIX |
00280220089TRLO0 |
| 14:06:44 |
435 |
164.20 |
CHIX |
00280220090TRLO0 |
| 14:07:07 |
346 |
164.10 |
CHIX |
00280220142TRLO0 |
| 14:07:07 |
600 |
164.10 |
CHIX |
00280220143TRLO0 |
| 14:07:07 |
200 |
164.10 |
CHIX |
00280220144TRLO0 |
| 14:07:07 |
422 |
164.10 |
CHIX |
00280220145TRLO0 |
| 14:07:07 |
406 |
164.00 |
CHIX |
00280220146TRLO0 |
| 14:07:07 |
215 |
164.00 |
CHIX |
00280220147TRLO0 |
| 14:12:55 |
389 |
163.80 |
BATE |
00280220622TRLO0 |
| 14:12:55 |
446 |
163.80 |
CHIX |
00280220623TRLO0 |
| 14:12:55 |
414 |
163.80 |
CHIX |
00280220624TRLO0 |
| 14:12:55 |
411 |
163.80 |
CHIX |
00280220625TRLO0 |
| 14:12:55 |
398 |
163.80 |
CHIX |
00280220626TRLO0 |
| 14:12:55 |
386 |
163.80 |
CHIX |
00280220627TRLO0 |
| 14:13:07 |
397 |
163.70 |
CHIX |
00280220652TRLO0 |
| 14:13:07 |
446 |
163.70 |
CHIX |
00280220653TRLO0 |
| 14:13:35 |
448 |
163.60 |
CHIX |
00280220713TRLO0 |
| 14:13:35 |
376 |
163.60 |
CHIX |
00280220714TRLO0 |
| 14:18:43 |
414 |
163.80 |
CHIX |
00280221164TRLO0 |
| 14:18:43 |
58 |
163.80 |
CHIX |
00280221165TRLO0 |
| 14:18:43 |
345 |
163.80 |
CHIX |
00280221166TRLO0 |
| 14:18:43 |
255 |
163.80 |
CHIX |
00280221167TRLO0 |
| 14:18:43 |
147 |
163.80 |
CHIX |
00280221168TRLO0 |
| 14:19:13 |
890 |
163.70 |
CHIX |
00280221230TRLO0 |
| 14:19:13 |
404 |
163.70 |
CHIX |
00280221231TRLO0 |
| 14:22:31 |
10 |
163.70 |
CHIX |
00280221504TRLO0 |
| 14:22:31 |
387 |
163.70 |
CHIX |
00280221505TRLO0 |
| 14:22:31 |
390 |
163.70 |
CHIX |
00280221506TRLO0 |
| 14:30:04 |
605 |
163.80 |
CHIX |
00280222369TRLO0 |
| 14:30:04 |
77 |
163.80 |
BATE |
00280222370TRLO0 |
| 14:30:04 |
531 |
163.80 |
CHIX |
00280222371TRLO0 |
| 14:30:04 |
295 |
163.80 |
BATE |
00280222372TRLO0 |
| 14:30:04 |
388 |
163.80 |
CHIX |
00280222373TRLO0 |
| 14:30:04 |
843 |
163.80 |
CHIX |
00280222374TRLO0 |
| 14:36:26 |
605 |
163.70 |
CHIX |
00280223160TRLO0 |
| 14:36:26 |
8 |
163.70 |
BATE |
00280223161TRLO0 |
| 14:36:26 |
8 |
163.70 |
BATE |
00280223162TRLO0 |
| 14:36:26 |
130 |
163.70 |
CHIX |
00280223163TRLO0 |
| 14:36:26 |
130 |
163.70 |
CHIX |
00280223164TRLO0 |
| 14:38:47 |
181 |
163.70 |
CHIX |
00280223402TRLO0 |
| 14:38:47 |
390 |
163.70 |
BATE |
00280223403TRLO0 |
| 14:38:47 |
781 |
163.70 |
BATE |
00280223404TRLO0 |
| 14:38:47 |
782 |
163.70 |
CHIX |
00280223405TRLO0 |
| 14:38:47 |
400 |
163.70 |
CHIX |
00280223406TRLO0 |
| 14:38:47 |
768 |
163.70 |
CHIX |
00280223407TRLO0 |
| 14:38:47 |
865 |
163.70 |
CHIX |
00280223408TRLO0 |
| 14:38:47 |
585 |
163.70 |
CHIX |
00280223409TRLO0 |
| 14:38:47 |
15 |
163.70 |
CHIX |
00280223410TRLO0 |
| 14:38:47 |
408 |
163.70 |
CHIX |
00280223411TRLO0 |
| 14:38:47 |
393 |
163.70 |
CHIX |
00280223412TRLO0 |
| 14:38:47 |
382 |
163.60 |
CHIX |
00280223413TRLO0 |
| 14:41:32 |
601 |
163.80 |
CHIX |
00280223847TRLO0 |
| 14:41:32 |
121 |
163.80 |
BATE |
00280223848TRLO0 |
| 14:41:32 |
368 |
163.80 |
CHIX |
00280223849TRLO0 |
| 14:41:32 |
368 |
163.80 |
CHIX |
00280223850TRLO0 |
| 14:41:32 |
324 |
163.80 |
BATE |
00280223851TRLO0 |
| 14:41:32 |
962 |
163.80 |
CHIX |
00280223852TRLO0 |
| 14:41:32 |
404 |
163.80 |
CHIX |
00280223853TRLO0 |
| 14:42:14 |
116 |
163.80 |
CHIX |
00280223963TRLO0 |
| 14:42:36 |
249 |
163.80 |
CHIX |
00280223993TRLO0 |
| 14:43:06 |
347 |
163.80 |
CHIX |
00280224060TRLO0 |
| 14:43:07 |
2178 |
163.80 |
CHIX |
00280224062TRLO0 |
| 14:43:07 |
23 |
163.80 |
BATE |
00280224063TRLO0 |
| 14:43:07 |
587 |
163.80 |
BATE |
00280224064TRLO0 |
| 14:43:07 |
413 |
163.70 |
CHIX |
00280224065TRLO0 |
| 14:44:06 |
88 |
163.70 |
CHIX |
00280224191TRLO0 |
| 14:45:06 |
355 |
163.70 |
CHIX |
00280224313TRLO0 |
| 14:45:06 |
14 |
163.70 |
CHIX |
00280224314TRLO0 |
| 14:45:06 |
415 |
163.70 |
CHIX |
00280224315TRLO0 |
| 14:52:06 |
299 |
163.60 |
BATE |
00280225173TRLO0 |
| 14:52:06 |
89 |
163.60 |
BATE |
00280225174TRLO0 |
| 14:52:06 |
417 |
163.60 |
CHIX |
00280225175TRLO0 |
| 14:52:06 |
441 |
163.60 |
CHIX |
00280225176TRLO0 |
| 14:52:06 |
1028 |
163.50 |
CHIX |
00280225177TRLO0 |
| 14:52:06 |
815 |
163.50 |
CHIX |
00280225178TRLO0 |
| 14:56:05 |
449 |
163.80 |
CHIX |
00280225695TRLO0 |
| 14:56:05 |
155 |
163.80 |
CHIX |
00280225696TRLO0 |
| 14:56:05 |
161 |
163.80 |
CHIX |
00280225697TRLO0 |
| 14:56:05 |
65 |
163.80 |
CHIX |
00280225698TRLO0 |
| 14:56:05 |
445 |
163.80 |
CHIX |
00280225699TRLO0 |
| 14:57:17 |
485 |
163.70 |
CHIX |
00280225934TRLO0 |
| 14:57:17 |
699 |
163.70 |
CHIX |
00280225935TRLO0 |
| 14:57:17 |
417 |
163.70 |
BATE |
00280225936TRLO0 |
| 15:16:50 |
379 |
163.80 |
BATE |
00280228319TRLO0 |
| 15:16:50 |
402 |
163.80 |
Aquis |
00280228320TRLO0 |
| 15:16:50 |
772 |
163.80 |
BATE |
00280228321TRLO0 |
| 15:16:50 |
399 |
163.80 |
CHIX |
00280228322TRLO0 |
| 15:16:50 |
377 |
163.80 |
CHIX |
00280228323TRLO0 |
| 15:16:50 |
384 |
163.80 |
CHIX |
00280228324TRLO0 |
| 15:16:50 |
799 |
163.80 |
CHIX |
00280228325TRLO0 |
| 15:16:50 |
160 |
163.80 |
CHIX |
00280228326TRLO0 |
| 15:16:50 |
605 |
163.80 |
CHIX |
00280228327TRLO0 |
| 15:16:50 |
1250 |
163.80 |
CHIX |
00280228328TRLO0 |
| 15:16:50 |
1974 |
163.80 |
CHIX |
00280228329TRLO0 |
| 15:16:52 |
1762 |
163.60 |
CHIX |
00280228331TRLO0 |
| 15:17:12 |
452 |
163.50 |
CHIX |
00280228354TRLO0 |
| 15:17:12 |
386 |
163.50 |
CHIX |
00280228355TRLO0 |
| 15:20:05 |
42 |
163.30 |
CHIX |
00280228674TRLO0 |
| 15:20:05 |
361 |
163.30 |
CHIX |
00280228675TRLO0 |
| 15:20:05 |
139 |
163.30 |
CHIX |
00280228676TRLO0 |
| 15:20:05 |
263 |
163.30 |
CHIX |
00280228677TRLO0 |
| 15:20:05 |
237 |
163.30 |
CHIX |
00280228678TRLO0 |
| 15:20:05 |
159 |
163.30 |
CHIX |
00280228679TRLO0 |
| 15:20:06 |
241 |
163.20 |
CHIX |
00280228681TRLO0 |
| 15:20:06 |
1 |
163.20 |
CHIX |
00280228682TRLO0 |
| 15:20:06 |
588 |
163.20 |
CHIX |
00280228683TRLO0 |
| 15:20:37 |
401 |
163.20 |
CHIX |
00280228814TRLO0 |
| 15:20:37 |
199 |
163.20 |
CHIX |
00280228815TRLO0 |
| 15:20:37 |
242 |
163.20 |
CHIX |
00280228816TRLO0 |
| 15:20:40 |
410 |
163.10 |
CHIX |
00280228851TRLO0 |
| 15:20:40 |
421 |
163.10 |
CHIX |
00280228852TRLO0 |
| 15:22:52 |
404 |
163.00 |
CHIX |
00280229015TRLO0 |
| 15:22:52 |
47 |
163.00 |
CHIX |
00280229016TRLO0 |
| 15:22:52 |
384 |
163.00 |
CHIX |
00280229017TRLO0 |
| 15:24:07 |
449 |
162.90 |
CHIX |
00280229136TRLO0 |
| 15:24:07 |
453 |
162.90 |
CHIX |
00280229137TRLO0 |
| 15:29:38 |
405 |
162.80 |
CHIX |
00280229729TRLO0 |
| 15:29:38 |
391 |
162.80 |
BATE |
00280229730TRLO0 |
| 15:29:38 |
387 |
162.80 |
CHIX |
00280229731TRLO0 |
| 15:29:38 |
416 |
162.80 |
CHIX |
00280229732TRLO0 |
| 15:31:16 |
424 |
162.70 |
CHIX |
00280229909TRLO0 |
| 15:31:16 |
1078 |
162.70 |
CHIX |
00280229910TRLO0 |
| 15:31:16 |
122 |
162.70 |
CHIX |
00280229911TRLO0 |
| 15:31:16 |
50 |
162.70 |
CHIX |
00280229912TRLO0 |
| 15:31:16 |
259 |
162.70 |
CHIX |
00280229913TRLO0 |
| 15:31:16 |
974 |
162.60 |
CHIX |
00280229915TRLO0 |
| 15:36:06 |
383 |
162.30 |
CHIX |
00280230334TRLO0 |
| 15:36:06 |
398 |
162.30 |
CHIX |
00280230335TRLO0 |
| 15:40:45 |
99 |
162.40 |
CHIX |
00280230844TRLO0 |
| 15:40:45 |
324 |
162.40 |
CHIX |
00280230845TRLO0 |
| 15:40:45 |
409 |
162.40 |
CHIX |
00280230846TRLO0 |
| 15:40:45 |
378 |
162.40 |
CHIX |
00280230847TRLO0 |
| 15:40:45 |
89 |
162.40 |
CHIX |
00280230848TRLO0 |
| 15:40:45 |
171 |
162.40 |
CHIX |
00280230849TRLO0 |
| 15:40:45 |
141 |
162.40 |
CHIX |
00280230850TRLO0 |
| 15:47:02 |
374 |
162.30 |
BATE |
00280231544TRLO0 |
| 15:47:02 |
32 |
162.30 |
BATE |
00280231545TRLO0 |
| 15:47:02 |
425 |
162.30 |
CHIX |
00280231546TRLO0 |
| 15:47:02 |
389 |
162.30 |
CHIX |
00280231547TRLO0 |
| 15:47:02 |
401 |
162.30 |
CHIX |
00280231548TRLO0 |
| 15:47:02 |
422 |
162.30 |
CHIX |
00280231549TRLO0 |
| 15:47:02 |
398 |
162.30 |
CHIX |
00280231550TRLO0 |
| 15:47:02 |
401 |
162.30 |
CHIX |
00280231551TRLO0 |
| 15:54:02 |
292 |
162.20 |
CHIX |
00280232352TRLO0 |
| 15:54:02 |
372 |
162.20 |
XLON |
00280232353TRLO0 |
| 15:56:51 |
379 |
162.30 |
BATE |
00280232662TRLO0 |
| 15:56:51 |
1434 |
162.30 |
CHIX |
00280232663TRLO0 |
| 15:56:51 |
981 |
162.30 |
CHIX |
00280232664TRLO0 |
| 15:56:51 |
219 |
162.30 |
CHIX |
00280232665TRLO0 |
| 15:56:51 |
279 |
162.30 |
CHIX |
00280232666TRLO0 |
| 15:56:51 |
808 |
162.30 |
CHIX |
00280232667TRLO0 |
| 15:56:51 |
794 |
162.30 |
CHIX |
00280232668TRLO0 |
| 15:56:51 |
238 |
162.30 |
CHIX |
00280232669TRLO0 |
| 15:56:51 |
526 |
162.30 |
CHIX |
00280232670TRLO0 |
| 15:56:51 |
381 |
162.30 |
XLON |
00280232671TRLO0 |
| 15:56:51 |
526 |
162.30 |
CHIX |
00280232672TRLO0 |
| 15:56:51 |
541 |
162.30 |
CHIX |
00280232673TRLO0 |
| 15:56:51 |
541 |
162.30 |
CHIX |
00280232674TRLO0 |
| 15:56:51 |
67 |
162.30 |
CHIX |
00280232675TRLO0 |
| 15:56:51 |
410 |
162.30 |
CHIX |
00280232676TRLO0 |
| 15:56:51 |
290 |
162.30 |
CHIX |
00280232677TRLO0 |
| 15:56:51 |
1462 |
162.20 |
CHIX |
00280232678TRLO0 |
| 15:56:57 |
151 |
162.10 |
CHIX |
00280232693TRLO0 |
| 15:56:57 |
251 |
162.10 |
CHIX |
00280232694TRLO0 |
| 15:56:57 |
349 |
162.10 |
CHIX |
00280232695TRLO0 |
| 15:56:57 |
24 |
162.10 |
CHIX |
00280232696TRLO0 |
| 15:58:59 |
240 |
161.90 |
CHIX |
00280232934TRLO0 |
| 15:58:59 |
169 |
161.90 |
CHIX |
00280232935TRLO0 |
| 15:58:59 |
425 |
161.90 |
CHIX |
00280232936TRLO0 |
| 15:58:59 |
6 |
161.90 |
CHIX |
00280232937TRLO0 |
| 15:58:59 |
398 |
161.90 |
CHIX |
00280232938TRLO0 |
| 16:03:01 |
388 |
161.90 |
BATE |
00280233644TRLO0 |
| 16:03:01 |
404 |
161.90 |
CHIX |
00280233645TRLO0 |
| 16:03:01 |
430 |
161.90 |
CHIX |
00280233646TRLO0 |
| 16:03:01 |
452 |
161.90 |
CHIX |
00280233647TRLO0 |
| 16:03:01 |
387 |
161.90 |
CHIX |
00280233648TRLO0 |
| 16:03:01 |
896 |
161.80 |
CHIX |
00280233649TRLO0 |
| 16:03:48 |
433 |
161.70 |
CHIX |
00280233744TRLO0 |
| 16:03:48 |
380 |
161.70 |
CHIX |
00280233745TRLO0 |
| 16:08:08 |
542 |
161.60 |
CHIX |
00280234299TRLO0 |
| 16:08:08 |
437 |
161.60 |
CHIX |
00280234300TRLO0 |
| 16:08:08 |
386 |
161.60 |
CHIX |
00280234301TRLO0 |
| 16:08:08 |
427 |
161.60 |
CHIX |
00280234302TRLO0 |
| 16:08:08 |
213 |
161.60 |
CHIX |
00280234303TRLO0 |
| 16:08:08 |
183 |
161.60 |
CHIX |
00280234304TRLO0 |
| 16:08:08 |
407 |
161.60 |
CHIX |
00280234305TRLO0 |
| 16:11:21 |
407 |
161.30 |
BATE |
00280234731TRLO0 |
| 16:11:21 |
738 |
161.30 |
CHIX |
00280234732TRLO0 |
| 16:11:21 |
122 |
161.30 |
CHIX |
00280234733TRLO0 |
| 16:11:21 |
328 |
161.30 |
CHIX |
00280234734TRLO0 |
| 16:11:21 |
406 |
161.30 |
CHIX |
00280234735TRLO0 |
| 16:11:21 |
396 |
161.30 |
CHIX |
00280234736TRLO0 |
| 16:11:21 |
263 |
161.30 |
CHIX |
00280234737TRLO0 |
| 16:11:21 |
152 |
161.30 |
CHIX |
00280234738TRLO0 |
| 16:15:10 |
376 |
161.10 |
CHIX |
00280235356TRLO0 |
| 16:15:10 |
129 |
161.10 |
CHIX |
00280235357TRLO0 |
| 16:15:10 |
384 |
161.10 |
CHIX |
00280235358TRLO0 |
| 16:15:10 |
121 |
161.10 |
CHIX |
00280235359TRLO0 |
| 16:15:10 |
287 |
161.10 |
CHIX |
00280235360TRLO0 |
| 16:15:10 |
408 |
161.10 |
CHIX |
00280235361TRLO0 |
| 16:15:10 |
408 |
161.10 |
CHIX |
00280235362TRLO0 |
| 16:15:10 |
385 |
161.10 |
CHIX |
00280235363TRLO0 |
| 16:15:10 |
596 |
161.00 |
CHIX |
00280235364TRLO0 |
| 16:15:25 |
387 |
160.80 |
CHIX |
00280235394TRLO0 |
| 16:15:25 |
768 |
160.80 |
CHIX |
00280235395TRLO0 |
| 16:21:34 |
119 |
160.80 |
CHIX |
00280236736TRLO0 |
| 16:21:34 |
418 |
160.80 |
CHIX |
00280236737TRLO0 |
| 16:21:59 |
393 |
160.80 |
CHIX |
00280236797TRLO0 |
| 16:21:59 |
68 |
160.80 |
CHIX |
00280236798TRLO0 |
| 16:24:03 |
2119 |
161.20 |
CHIX |
00280237064TRLO0 |
| 16:24:03 |
208 |
161.20 |
BATE |
00280237065TRLO0 |
| 16:24:03 |
7675 |
161.20 |
CHIX |
00280237066TRLO0 |
| 16:24:03 |
413 |
161.10 |
CHIX |
00280237067TRLO0 |
| 16:24:03 |
2093 |
161.10 |
CHIX |
00280237068TRLO0 |
| 16:24:03 |
602 |
161.10 |
CHIX |
00280237069TRLO0 |
| 16:24:03 |
27 |
161.10 |
CHIX |
00280237070TRLO0 |
| 16:24:04 |
419 |
161.10 |
CHIX |
00280237071TRLO0 |
| 16:24:04 |
236 |
161.10 |
CHIX |
00280237072TRLO0 |
| 16:24:17 |
413 |
161.10 |
CHIX |
00280237123TRLO0 |
| 16:24:17 |
6 |
161.10 |
CHIX |
00280237124TRLO0 |
| 16:24:17 |
130 |
161.10 |
CHIX |
00280237125TRLO0 |
| 16:27:51 |
19 |
161.20 |
CHIX |
00280237756TRLO0 |
| 16:27:51 |
1406 |
161.20 |
CHIX |
00280237757TRLO0 |
| 16:27:51 |
604 |
161.20 |
CHIX |
00280237758TRLO0 |
| 16:27:51 |
64 |
161.20 |
CHIX |
00280237759TRLO0 |
| 16:27:51 |
1405 |
161.20 |
CHIX |
00280237760TRLO0 |
