PR Newswire
LONDON, United Kingdom, January 30
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 |
29 January 2025 |
| Number of ordinary shares purchased |
272,994 |
| Weighted average price paid (p) |
165.80 |
| Highest price paid (p) |
167.40 |
| Lowest price paid (p) |
164.20 |
Following the above purchase, FirstGroup holds 149,051,353 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 601,643,662. 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 29 January 2025 is 601,643,662. 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 |
165.10 |
7,620 |
| BATE |
165.86 |
9,518 |
| CHIX |
165.82 |
255,856 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 09:10:46 |
2576 |
166.40 |
CHIX |
00281151119TRLO0 |
| 09:10:46 |
1002 |
166.40 |
CHIX |
00281151120TRLO0 |
| 09:10:46 |
953 |
166.40 |
CHIX |
00281151121TRLO0 |
| 09:10:46 |
3717 |
166.40 |
CHIX |
00281151122TRLO0 |
| 09:10:46 |
1715 |
166.40 |
CHIX |
00281151123TRLO0 |
| 09:10:46 |
687 |
166.30 |
CHIX |
00281151124TRLO0 |
| 09:10:46 |
509 |
166.30 |
CHIX |
00281151125TRLO0 |
| 09:10:47 |
1784 |
166.30 |
CHIX |
00281151126TRLO0 |
| 09:10:47 |
724 |
166.30 |
CHIX |
00281151127TRLO0 |
| 09:10:47 |
9 |
166.30 |
CHIX |
00281151128TRLO0 |
| 09:10:47 |
2200 |
166.30 |
CHIX |
00281151129TRLO0 |
| 09:10:51 |
347 |
166.30 |
CHIX |
00281151134TRLO0 |
| 09:12:52 |
8655 |
166.60 |
CHIX |
00281151294TRLO0 |
| 09:12:52 |
1308 |
166.60 |
CHIX |
00281151295TRLO0 |
| 09:14:14 |
359 |
166.40 |
CHIX |
00281151482TRLO0 |
| 09:19:13 |
372 |
165.60 |
CHIX |
00281152031TRLO0 |
| 09:26:14 |
379 |
165.40 |
CHIX |
00281152808TRLO0 |
| 09:26:14 |
394 |
165.40 |
CHIX |
00281152809TRLO0 |
| 09:27:42 |
354 |
165.30 |
CHIX |
00281152946TRLO0 |
| 09:27:42 |
254 |
165.30 |
CHIX |
00281152947TRLO0 |
| 09:36:10 |
129 |
165.30 |
CHIX |
00281153692TRLO0 |
| 09:36:10 |
389 |
165.30 |
BATE |
00281153693TRLO0 |
| 09:36:10 |
1028 |
165.30 |
CHIX |
00281153694TRLO0 |
| 09:36:10 |
35 |
165.30 |
CHIX |
00281153695TRLO0 |
| 09:36:10 |
319 |
165.30 |
CHIX |
00281153696TRLO0 |
| 09:36:10 |
356 |
165.30 |
CHIX |
00281153697TRLO0 |
| 09:40:50 |
97 |
164.90 |
CHIX |
00281154034TRLO0 |
| 09:44:17 |
1137 |
164.90 |
CHIX |
00281154413TRLO0 |
| 09:48:42 |
48 |
164.90 |
CHIX |
00281154982TRLO0 |
| 09:50:59 |
196 |
164.90 |
CHIX |
00281155454TRLO0 |
| 09:54:01 |
322 |
164.90 |
CHIX |
00281155712TRLO0 |
| 09:54:01 |
353 |
164.90 |
BATE |
00281155714TRLO0 |
| 09:54:01 |
687 |
164.90 |
CHIX |
00281155717TRLO0 |
| 09:54:01 |
381 |
164.90 |
CHIX |
00281155718TRLO0 |
| 09:54:01 |
379 |
164.90 |
CHIX |
00281155719TRLO0 |
| 09:54:01 |
9 |
164.90 |
CHIX |
00281155722TRLO0 |
| 09:54:01 |
1191 |
164.90 |
CHIX |
00281155724TRLO0 |
| 09:54:01 |
267 |
164.90 |
CHIX |
00281155725TRLO0 |
| 10:19:24 |
274 |
165.20 |
CHIX |
00281158557TRLO0 |
| 10:20:50 |
495 |
165.20 |
CHIX |
00281158724TRLO0 |
| 10:20:50 |
1148 |
165.20 |
CHIX |
00281158725TRLO0 |
| 10:20:50 |
6264 |
165.20 |
CHIX |
00281158726TRLO0 |
| 10:31:27 |
1276 |
166.00 |
CHIX |
00281159896TRLO0 |
| 10:31:27 |
1845 |
166.00 |
CHIX |
00281159897TRLO0 |
| 10:31:27 |
1086 |
166.00 |
CHIX |
00281159898TRLO0 |
| 10:31:27 |
1073 |
166.00 |
CHIX |
00281159899TRLO0 |
| 10:31:27 |
4599 |
166.00 |
CHIX |
00281159900TRLO0 |
| 10:31:27 |
1800 |
166.00 |
CHIX |
00281159901TRLO0 |
| 10:31:27 |
3564 |
166.00 |
CHIX |
00281159902TRLO0 |
| 10:44:41 |
467 |
166.00 |
CHIX |
00281161229TRLO0 |
| 11:42:50 |
850 |
166.30 |
CHIX |
00281166836TRLO0 |
| 11:42:50 |
53 |
166.30 |
BATE |
00281166837TRLO0 |
| 11:42:50 |
299 |
166.30 |
BATE |
00281166838TRLO0 |
| 11:42:50 |
1215 |
166.30 |
BATE |
00281166839TRLO0 |
| 11:42:50 |
224 |
166.30 |
BATE |
00281166840TRLO0 |
| 11:42:50 |
281 |
166.30 |
CHIX |
00281166841TRLO0 |
| 11:42:50 |
281 |
166.30 |
CHIX |
00281166842TRLO0 |
| 11:42:50 |
5930 |
166.30 |
CHIX |
00281166843TRLO0 |
| 11:42:50 |
9293 |
166.30 |
CHIX |
00281166844TRLO0 |
| 11:42:50 |
376 |
166.30 |
CHIX |
00281166845TRLO0 |
| 11:42:50 |
294 |
166.30 |
CHIX |
00281166846TRLO0 |
| 11:42:50 |
1414 |
166.30 |
XLON |
00281166847TRLO0 |
| 11:42:50 |
25 |
166.30 |
XLON |
00281166848TRLO0 |
| 11:42:50 |
25 |
166.30 |
XLON |
00281166849TRLO0 |
| 11:42:50 |
41 |
166.30 |
XLON |
00281166850TRLO0 |
| 11:45:37 |
3120 |
166.80 |
CHIX |
00281167083TRLO0 |
| 11:45:37 |
347 |
166.80 |
BATE |
00281167084TRLO0 |
| 11:45:37 |
377 |
166.80 |
BATE |
00281167085TRLO0 |
| 11:45:37 |
356 |
166.80 |
BATE |
00281167086TRLO0 |
| 11:45:37 |
6000 |
166.80 |
CHIX |
00281167087TRLO0 |
| 11:45:37 |
600 |
166.80 |
CHIX |
00281167088TRLO0 |
| 11:45:37 |
243 |
166.80 |
CHIX |
00281167089TRLO0 |
| 11:45:42 |
979 |
166.60 |
CHIX |
00281167103TRLO0 |
| 11:49:27 |
972 |
166.60 |
CHIX |
00281167353TRLO0 |
| 11:52:40 |
202 |
166.60 |
BATE |
00281167557TRLO0 |
| 11:52:40 |
169 |
166.60 |
BATE |
00281167558TRLO0 |
| 11:52:40 |
362 |
166.60 |
BATE |
00281167559TRLO0 |
| 11:52:40 |
353 |
166.60 |
BATE |
00281167560TRLO0 |
| 11:52:40 |
353 |
166.60 |
BATE |
00281167561TRLO0 |
| 11:52:40 |
7636 |
166.60 |
CHIX |
00281167562TRLO0 |
| 11:53:19 |
1030 |
166.50 |
CHIX |
00281167602TRLO0 |
| 11:53:19 |
1193 |
166.50 |
CHIX |
00281167603TRLO0 |
| 11:57:45 |
730 |
166.40 |
CHIX |
00281167907TRLO0 |
| 12:04:07 |
367 |
166.40 |
BATE |
00281168596TRLO0 |
| 12:04:07 |
600 |
166.40 |
CHIX |
00281168597TRLO0 |
| 12:04:07 |
24 |
166.40 |
CHIX |
00281168598TRLO0 |
| 12:04:07 |
600 |
166.40 |
CHIX |
00281168599TRLO0 |
| 12:04:07 |
595 |
166.40 |
CHIX |
00281168600TRLO0 |
| 12:04:07 |
276 |
166.40 |
CHIX |
00281168601TRLO0 |
| 12:04:07 |
100 |
166.40 |
CHIX |
00281168602TRLO0 |
| 12:04:07 |
366 |
166.40 |
CHIX |
00281168603TRLO0 |
| 12:04:07 |
376 |
166.40 |
CHIX |
00281168604TRLO0 |
| 12:05:39 |
1082 |
166.30 |
CHIX |
00281168776TRLO0 |
| 12:45:32 |
868 |
167.00 |
CHIX |
00281172587TRLO0 |
| 12:45:32 |
4501 |
167.00 |
CHIX |
00281172588TRLO0 |
| 12:45:32 |
726 |
167.00 |
CHIX |
00281172589TRLO0 |
| 12:45:32 |
600 |
167.00 |
CHIX |
00281172590TRLO0 |
| 12:45:32 |
401 |
167.00 |
CHIX |
00281172591TRLO0 |
| 12:45:32 |
474 |
167.00 |
CHIX |
00281172592TRLO0 |
| 12:53:04 |
1789 |
167.40 |
CHIX |
00281173475TRLO0 |
| 12:53:04 |
401 |
167.40 |
BATE |
00281173476TRLO0 |
| 12:53:04 |
258 |
167.40 |
CHIX |
00281173477TRLO0 |
| 12:53:04 |
751 |
167.40 |
CHIX |
00281173478TRLO0 |
| 12:53:04 |
3830 |
167.40 |
CHIX |
00281173479TRLO0 |
| 12:53:04 |
9963 |
167.40 |
CHIX |
00281173480TRLO0 |
| 12:53:11 |
921 |
167.30 |
CHIX |
00281173495TRLO0 |
| 12:53:11 |
565 |
167.30 |
CHIX |
00281173496TRLO0 |
| 12:53:18 |
1692 |
167.30 |
CHIX |
00281173521TRLO0 |
| 12:54:15 |
373 |
167.10 |
CHIX |
00281173667TRLO0 |
| 12:54:15 |
346 |
167.10 |
CHIX |
00281173668TRLO0 |
| 12:54:37 |
414 |
167.00 |
CHIX |
00281173712TRLO0 |
| 13:01:02 |
300 |
166.90 |
CHIX |
00281174731TRLO0 |
| 13:01:02 |
89 |
166.90 |
CHIX |
00281174732TRLO0 |
| 13:01:02 |
365 |
166.90 |
CHIX |
00281174733TRLO0 |
| 13:01:02 |
391 |
166.90 |
CHIX |
00281174734TRLO0 |
| 13:01:02 |
380 |
166.90 |
CHIX |
00281174735TRLO0 |
| 13:01:02 |
359 |
166.90 |
CHIX |
00281174736TRLO0 |
| 13:05:08 |
729 |
166.80 |
CHIX |
00281175415TRLO0 |
| 13:05:08 |
741 |
166.80 |
CHIX |
00281175416TRLO0 |
| 13:05:08 |
378 |
166.80 |
CHIX |
00281175417TRLO0 |
| 13:05:08 |
342 |
166.80 |
CHIX |
00281175418TRLO0 |
| 13:05:08 |
320 |
166.80 |
CHIX |
00281175419TRLO0 |
| 13:05:08 |
41 |
166.80 |
CHIX |
00281175420TRLO0 |
| 13:05:08 |
371 |
166.80 |
XLON |
00281175421TRLO0 |
| 13:05:13 |
893 |
166.80 |
CHIX |
00281175453TRLO0 |
| 13:05:13 |
380 |
166.80 |
BATE |
00281175454TRLO0 |
| 13:05:13 |
1294 |
166.70 |
CHIX |
00281175455TRLO0 |
| 13:19:04 |
414 |
166.50 |
CHIX |
00281177198TRLO0 |
| 13:19:04 |
361 |
166.50 |
CHIX |
00281177199TRLO0 |
| 13:19:04 |
382 |
166.50 |
CHIX |
00281177200TRLO0 |
| 13:19:04 |
355 |
166.50 |
CHIX |
00281177201TRLO0 |
| 13:19:04 |
372 |
166.50 |
CHIX |
00281177202TRLO0 |
| 13:19:16 |
639 |
166.50 |
CHIX |
00281177218TRLO0 |
| 13:19:16 |
616 |
166.50 |
CHIX |
00281177219TRLO0 |
| 13:19:16 |
3379 |
166.50 |
CHIX |
00281177220TRLO0 |
| 13:19:16 |
1308 |
166.40 |
CHIX |
00281177221TRLO0 |
| 13:19:55 |
1027 |
166.40 |
CHIX |
00281177276TRLO0 |
| 13:23:09 |
1053 |
166.40 |
CHIX |
00281177667TRLO0 |
| 13:23:09 |
1333 |
166.40 |
CHIX |
00281177668TRLO0 |
| 13:23:28 |
344 |
166.30 |
CHIX |
00281177717TRLO0 |
| 13:32:44 |
386 |
166.30 |
CHIX |
00281178913TRLO0 |
| 13:32:44 |
376 |
166.30 |
CHIX |
00281178914TRLO0 |
| 13:32:44 |
372 |
166.30 |
CHIX |
00281178915TRLO0 |
| 13:32:44 |
345 |
166.30 |
CHIX |
00281178916TRLO0 |
| 13:32:44 |
388 |
166.30 |
CHIX |
00281178917TRLO0 |
| 13:32:51 |
373 |
166.10 |
CHIX |
00281178929TRLO0 |
| 13:37:51 |
412 |
165.90 |
CHIX |
00281179753TRLO0 |
| 13:37:51 |
353 |
165.90 |
CHIX |
00281179754TRLO0 |
| 13:37:51 |
363 |
165.90 |
CHIX |
00281179755TRLO0 |
| 13:37:51 |
398 |
165.90 |
CHIX |
00281179756TRLO0 |
| 13:37:51 |
354 |
165.90 |
CHIX |
00281179757TRLO0 |
| 13:39:26 |
657 |
165.80 |
CHIX |
00281179954TRLO0 |
| 13:39:26 |
147 |
165.80 |
CHIX |
00281179955TRLO0 |
| 13:39:26 |
21 |
165.80 |
CHIX |
00281179956TRLO0 |
| 13:39:26 |
213 |
165.80 |
CHIX |
00281179957TRLO0 |
| 13:39:26 |
346 |
165.80 |
CHIX |
00281179958TRLO0 |
| 13:42:37 |
600 |
165.70 |
CHIX |
00281180254TRLO0 |
| 13:42:37 |
849 |
165.70 |
CHIX |
00281180255TRLO0 |
| 13:42:41 |
634 |
165.60 |
CHIX |
00281180265TRLO0 |
| 13:42:41 |
1004 |
165.60 |
CHIX |
00281180266TRLO0 |
| 13:44:39 |
63 |
165.60 |
CHIX |
00281180489TRLO0 |
| 13:44:39 |
63 |
165.60 |
CHIX |
00281180490TRLO0 |
| 13:45:03 |
349 |
165.50 |
CHIX |
00281180538TRLO0 |
| 13:47:24 |
44 |
165.30 |
CHIX |
00281180803TRLO0 |
| 13:52:43 |
360 |
165.40 |
CHIX |
00281181529TRLO0 |
| 13:52:43 |
14 |
165.40 |
CHIX |
00281181530TRLO0 |
| 14:02:54 |
1228 |
165.70 |
CHIX |
00281183314TRLO0 |
| 14:02:54 |
753 |
165.70 |
CHIX |
00281183315TRLO0 |
| 14:02:54 |
1125 |
165.70 |
CHIX |
00281183316TRLO0 |
| 14:02:54 |
1510 |
165.70 |
CHIX |
00281183317TRLO0 |
| 14:02:54 |
1412 |
165.70 |
CHIX |
00281183318TRLO0 |
| 14:02:54 |
52 |
165.70 |
CHIX |
00281183319TRLO0 |
| 14:02:54 |
2436 |
165.70 |
CHIX |
00281183320TRLO0 |
| 14:13:30 |
416 |
165.50 |
CHIX |
00281184903TRLO0 |
| 14:13:30 |
360 |
165.50 |
CHIX |
00281184904TRLO0 |
| 14:13:30 |
63 |
165.50 |
CHIX |
00281184905TRLO0 |
| 14:14:26 |
316 |
165.50 |
CHIX |
00281185014TRLO0 |
| 14:14:26 |
116 |
165.50 |
BATE |
00281185015TRLO0 |
| 14:14:26 |
389 |
165.50 |
CHIX |
00281185016TRLO0 |
| 14:14:26 |
364 |
165.50 |
CHIX |
00281185017TRLO0 |
| 14:14:26 |
323 |
165.50 |
CHIX |
00281185018TRLO0 |
| 14:17:11 |
9 |
165.50 |
BATE |
00281185363TRLO0 |
| 14:20:58 |
230 |
165.50 |
BATE |
00281185945TRLO0 |
| 14:20:58 |
67 |
165.50 |
BATE |
00281185946TRLO0 |
| 14:20:58 |
297 |
165.50 |
BATE |
00281185947TRLO0 |
| 14:20:58 |
1966 |
165.50 |
CHIX |
00281185948TRLO0 |
| 14:20:58 |
1966 |
165.50 |
CHIX |
00281185949TRLO0 |
| 14:20:58 |
347 |
165.50 |
XLON |
00281185950TRLO0 |
| 14:20:58 |
369 |
165.50 |
XLON |
00281185951TRLO0 |
| 14:21:41 |
2 |
165.30 |
BATE |
00281186054TRLO0 |
| 14:30:12 |
2717 |
165.40 |
CHIX |
00281187806TRLO0 |
| 14:30:12 |
2620 |
165.40 |
CHIX |
00281187808TRLO0 |
| 14:30:12 |
385 |
165.30 |
BATE |
00281187807TRLO0 |
| 14:30:12 |
2793 |
165.30 |
CHIX |
00281187809TRLO0 |
| 14:30:12 |
344 |
165.30 |
CHIX |
00281187810TRLO0 |
| 14:30:12 |
363 |
165.30 |
XLON |
00281187811TRLO0 |
| 14:30:15 |
387 |
165.10 |
CHIX |
00281187836TRLO0 |
| 14:30:20 |
412 |
165.00 |
CHIX |
00281187860TRLO0 |
| 14:30:30 |
407 |
165.00 |
CHIX |
00281187930TRLO0 |
| 14:30:36 |
397 |
165.00 |
CHIX |
00281187968TRLO0 |
| 14:32:18 |
22 |
165.00 |
CHIX |
00281188582TRLO0 |
| 14:32:18 |
365 |
165.00 |
CHIX |
00281188583TRLO0 |
| 14:35:02 |
403 |
165.00 |
CHIX |
00281189505TRLO0 |
| 14:35:02 |
366 |
165.00 |
CHIX |
00281189506TRLO0 |
| 14:35:02 |
89 |
165.00 |
CHIX |
00281189507TRLO0 |
| 14:35:02 |
289 |
165.00 |
CHIX |
00281189508TRLO0 |
| 14:35:02 |
360 |
165.00 |
XLON |
00281189509TRLO0 |
| 14:41:25 |
371 |
165.10 |
CHIX |
00281191509TRLO0 |
| 14:41:25 |
355 |
165.10 |
CHIX |
00281191510TRLO0 |
| 14:41:25 |
786 |
165.10 |
CHIX |
00281191511TRLO0 |
| 14:41:25 |
762 |
165.10 |
CHIX |
00281191512TRLO0 |
| 14:41:25 |
542 |
165.10 |
CHIX |
00281191513TRLO0 |
| 14:41:25 |
178 |
165.10 |
CHIX |
00281191514TRLO0 |
| 14:42:16 |
162 |
164.80 |
CHIX |
00281191900TRLO0 |
| 14:42:16 |
712 |
164.80 |
CHIX |
00281191901TRLO0 |
| 14:42:16 |
358 |
164.80 |
CHIX |
00281191902TRLO0 |
| 14:56:28 |
1345 |
164.60 |
CHIX |
00281196837TRLO0 |
| 14:56:28 |
195 |
164.60 |
BATE |
00281196838TRLO0 |
| 14:56:28 |
195 |
164.60 |
BATE |
00281196839TRLO0 |
| 14:56:28 |
366 |
164.60 |
CHIX |
00281196840TRLO0 |
| 14:56:28 |
384 |
164.60 |
CHIX |
00281196841TRLO0 |
| 14:56:28 |
105 |
164.60 |
CHIX |
00281196842TRLO0 |
| 14:56:28 |
275 |
164.60 |
CHIX |
00281196843TRLO0 |
| 15:01:13 |
393 |
164.60 |
CHIX |
00281198784TRLO0 |
| 15:01:13 |
876 |
164.60 |
CHIX |
00281198785TRLO0 |
| 15:01:21 |
299 |
164.60 |
CHIX |
00281198822TRLO0 |
| 15:02:24 |
16 |
164.50 |
BATE |
00281199149TRLO0 |
| 15:05:48 |
359 |
164.60 |
CHIX |
00281200058TRLO0 |
| 15:09:11 |
770 |
165.00 |
CHIX |
00281200814TRLO0 |
| 15:09:11 |
430 |
165.00 |
CHIX |
00281200815TRLO0 |
| 15:09:11 |
313 |
165.00 |
CHIX |
00281200816TRLO0 |
| 15:09:11 |
713 |
165.00 |
CHIX |
00281200817TRLO0 |
| 15:09:11 |
1113 |
165.00 |
CHIX |
00281200818TRLO0 |
| 15:09:11 |
2139 |
165.00 |
CHIX |
00281200819TRLO0 |
| 15:09:11 |
3747 |
164.90 |
CHIX |
00281200822TRLO0 |
| 15:09:11 |
2048 |
164.90 |
CHIX |
00281200823TRLO0 |
| 15:09:48 |
386 |
164.90 |
CHIX |
00281201051TRLO0 |
| 15:11:05 |
442 |
164.80 |
CHIX |
00281201384TRLO0 |
| 15:11:05 |
7 |
164.80 |
CHIX |
00281201385TRLO0 |
| 15:11:05 |
359 |
164.80 |
CHIX |
00281201386TRLO0 |
| 15:17:20 |
7 |
164.50 |
CHIX |
00281203277TRLO0 |
| 15:17:20 |
340 |
164.50 |
CHIX |
00281203278TRLO0 |
| 15:17:20 |
382 |
164.50 |
CHIX |
00281203279TRLO0 |
| 15:17:20 |
360 |
164.50 |
CHIX |
00281203280TRLO0 |
| 15:17:20 |
389 |
164.50 |
CHIX |
00281203281TRLO0 |
| 15:17:20 |
380 |
164.50 |
CHIX |
00281203282TRLO0 |
| 15:28:56 |
380 |
164.70 |
CHIX |
00281206199TRLO0 |
| 15:28:56 |
120 |
164.70 |
CHIX |
00281206200TRLO0 |
| 15:28:56 |
260 |
164.70 |
CHIX |
00281206201TRLO0 |
| 15:28:56 |
370 |
164.70 |
CHIX |
00281206202TRLO0 |
| 15:28:56 |
746 |
164.70 |
CHIX |
00281206203TRLO0 |
| 15:28:56 |
2354 |
164.70 |
CHIX |
00281206204TRLO0 |
| 15:32:21 |
377 |
164.70 |
CHIX |
00281207271TRLO0 |
| 15:33:07 |
193 |
164.70 |
CHIX |
00281207549TRLO0 |
| 15:35:56 |
851 |
164.70 |
CHIX |
00281208604TRLO0 |
| 15:38:42 |
431 |
164.70 |
CHIX |
00281210018TRLO0 |
| 15:39:25 |
262 |
164.70 |
XLON |
00281210814TRLO0 |
| 15:39:25 |
456 |
164.70 |
XLON |
00281210815TRLO0 |
| 15:39:25 |
804 |
164.70 |
CHIX |
00281210817TRLO0 |
| 15:39:28 |
582 |
164.70 |
CHIX |
00281210835TRLO0 |
| 15:51:03 |
3583 |
164.80 |
CHIX |
00281220530TRLO0 |
| 15:51:03 |
264 |
164.80 |
CHIX |
00281220531TRLO0 |
| 15:51:03 |
870 |
164.80 |
CHIX |
00281220532TRLO0 |
| 15:51:03 |
1079 |
164.80 |
CHIX |
00281220533TRLO0 |
| 15:51:03 |
903 |
164.80 |
CHIX |
00281220534TRLO0 |
| 15:51:03 |
554 |
164.80 |
CHIX |
00281220535TRLO0 |
| 15:51:03 |
2298 |
164.80 |
CHIX |
00281220536TRLO0 |
| 15:51:03 |
82 |
164.80 |
CHIX |
00281220537TRLO0 |
| 15:51:03 |
554 |
164.80 |
CHIX |
00281220538TRLO0 |
| 15:51:45 |
372 |
164.60 |
CHIX |
00281220995TRLO0 |
| 15:54:11 |
520 |
164.60 |
CHIX |
00281223321TRLO0 |
| 15:54:11 |
600 |
164.60 |
CHIX |
00281223322TRLO0 |
| 15:54:11 |
359 |
164.60 |
BATE |
00281223323TRLO0 |
| 15:54:11 |
600 |
164.60 |
CHIX |
00281223324TRLO0 |
| 15:54:11 |
638 |
164.60 |
CHIX |
00281223325TRLO0 |
| 15:54:11 |
167 |
164.60 |
CHIX |
00281223326TRLO0 |
| 15:54:11 |
358 |
164.60 |
CHIX |
00281223327TRLO0 |
| 15:54:11 |
205 |
164.60 |
CHIX |
00281223328TRLO0 |
| 15:54:11 |
187 |
164.60 |
CHIX |
00281223335TRLO0 |
| 15:54:11 |
298 |
164.60 |
CHIX |
00281223336TRLO0 |
| 15:54:11 |
77 |
164.60 |
CHIX |
00281223337TRLO0 |
| 15:54:22 |
268 |
164.50 |
CHIX |
00281223538TRLO0 |
| 15:54:25 |
385 |
164.50 |
CHIX |
00281223566TRLO0 |
| 16:00:47 |
216 |
164.50 |
CHIX |
00281229620TRLO0 |
| 16:00:47 |
583 |
164.50 |
CHIX |
00281229621TRLO0 |
| 16:00:47 |
390 |
164.50 |
CHIX |
00281229622TRLO0 |
| 16:00:47 |
390 |
164.50 |
CHIX |
00281229623TRLO0 |
| 16:00:47 |
157 |
164.50 |
CHIX |
00281229624TRLO0 |
| 16:04:34 |
23 |
164.50 |
BATE |
00281232795TRLO0 |
| 16:05:05 |
318 |
164.50 |
BATE |
00281233159TRLO0 |
| 16:05:05 |
82 |
164.50 |
BATE |
00281233160TRLO0 |
| 16:07:58 |
200 |
164.50 |
CHIX |
00281236357TRLO0 |
| 16:07:58 |
264 |
164.50 |
BATE |
00281236358TRLO0 |
| 16:07:58 |
1488 |
164.50 |
CHIX |
00281236359TRLO0 |
| 16:07:58 |
600 |
164.50 |
CHIX |
00281236360TRLO0 |
| 16:07:58 |
336 |
164.50 |
CHIX |
00281236361TRLO0 |
| 16:07:58 |
21 |
164.50 |
CHIX |
00281236362TRLO0 |
| 16:07:58 |
2771 |
164.50 |
CHIX |
00281236363TRLO0 |
| 16:07:58 |
3961 |
164.50 |
CHIX |
00281236364TRLO0 |
| 16:07:58 |
363 |
164.50 |
XLON |
00281236365TRLO0 |
| 16:08:12 |
487 |
164.40 |
CHIX |
00281236759TRLO0 |
| 16:08:12 |
203 |
164.40 |
CHIX |
00281236760TRLO0 |
| 16:08:12 |
600 |
164.40 |
CHIX |
00281236761TRLO0 |
| 16:08:21 |
380 |
164.40 |
BATE |
00281236955TRLO0 |
| 16:08:21 |
163 |
164.40 |
CHIX |
00281236956TRLO0 |
| 16:08:23 |
1831 |
164.40 |
CHIX |
00281236978TRLO0 |
| 16:10:54 |
365 |
164.30 |
CHIX |
00281238927TRLO0 |
| 16:15:03 |
66 |
164.30 |
BATE |
00281242663TRLO0 |
| 16:15:10 |
7 |
164.30 |
CHIX |
00281242784TRLO0 |
| 16:16:00 |
16 |
164.30 |
CHIX |
00281243680TRLO0 |
| 16:16:00 |
157 |
164.30 |
BATE |
00281243681TRLO0 |
| 16:16:00 |
157 |
164.30 |
BATE |
00281243682TRLO0 |
| 16:16:00 |
373 |
164.30 |
CHIX |
00281243683TRLO0 |
| 16:16:00 |
399 |
164.30 |
CHIX |
00281243684TRLO0 |
| 16:16:00 |
362 |
164.30 |
CHIX |
00281243685TRLO0 |
| 16:17:29 |
22 |
164.20 |
CHIX |
00281245058TRLO0 |
| 16:21:43 |
367 |
164.20 |
CHIX |
00281248635TRLO0 |
| 16:21:43 |
388 |
164.20 |
CHIX |
00281248636TRLO0 |
| 16:21:43 |
389 |
164.20 |
CHIX |
00281248637TRLO0 |
| 16:21:43 |
379 |
164.20 |
CHIX |
00281248638TRLO0 |
| 16:21:43 |
205 |
164.20 |
CHIX |
00281248642TRLO0 |
| 16:21:43 |
192 |
164.20 |
CHIX |
00281248643TRLO0 |
| 16:21:43 |
264 |
164.20 |
CHIX |
00281248644TRLO0 |
| 16:21:43 |
3089 |
164.20 |
CHIX |
00281248645TRLO0 |
| 16:21:43 |
83 |
164.20 |
CHIX |
00281248646TRLO0 |
| 16:21:45 |
803 |
164.20 |
CHIX |
00281248681TRLO0 |
| 16:21:47 |
682 |
164.20 |
CHIX |
00281248703TRLO0 |
| 16:29:44 |
78 |
164.40 |
CHIX |
00281255089TRLO0 |
| 16:29:44 |
11 |
164.40 |
CHIX |
00281255090TRLO0 |
| 16:29:53 |
4 |
164.40 |
CHIX |
00281255346TRLO0 |
| 16:29:59 |
2650 |
164.40 |
CHIX |
00281255393TRLO0 |
| 16:30:00 |
2325 |
164.40 |
XLON |
00281255423TRLO0 |
| 16:30:00 |
899 |
164.40 |
XLON |
00281255424TRLO0 |
