PR Newswire
LONDON, United Kingdom, January 31
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 |
30 January 2025 |
| Number of ordinary shares purchased |
293,000 |
| Weighted average price paid (p) |
164.37 |
| Highest price paid (p) |
166.50 |
| Lowest price paid (p) |
162.00 |
Following the above purchase, FirstGroup holds 149,344,353 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 601,350,662. 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 30 January 2025 is 601,350,662. 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 |
164.54 |
2,643 |
| BATE |
164.64 |
16,296 |
| CHIX |
164.35 |
274,061 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:16:03 |
1900 |
166.30 |
CHIX |
00281294020TRLO0 |
| 08:16:03 |
906 |
166.30 |
CHIX |
00281294021TRLO0 |
| 08:16:03 |
906 |
166.30 |
CHIX |
00281294022TRLO0 |
| 08:16:13 |
3713 |
165.70 |
CHIX |
00281294048TRLO0 |
| 08:19:02 |
349 |
164.80 |
CHIX |
00281294464TRLO0 |
| 08:19:04 |
421 |
164.50 |
CHIX |
00281294501TRLO0 |
| 08:19:20 |
357 |
164.10 |
CHIX |
00281294603TRLO0 |
| 08:45:05 |
600 |
166.30 |
CHIX |
00281298425TRLO0 |
| 08:45:05 |
535 |
166.30 |
CHIX |
00281298426TRLO0 |
| 08:45:05 |
730 |
166.20 |
CHIX |
00281298427TRLO0 |
| 08:45:05 |
1101 |
166.20 |
CHIX |
00281298428TRLO0 |
| 08:45:05 |
1128 |
166.20 |
CHIX |
00281298429TRLO0 |
| 08:45:05 |
1473 |
166.10 |
CHIX |
00281298430TRLO0 |
| 08:49:42 |
777 |
166.00 |
CHIX |
00281299187TRLO0 |
| 08:49:42 |
349 |
165.90 |
CHIX |
00281299188TRLO0 |
| 08:49:42 |
360 |
165.90 |
BATE |
00281299189TRLO0 |
| 08:49:42 |
19 |
165.90 |
CHIX |
00281299190TRLO0 |
| 08:49:42 |
375 |
165.90 |
CHIX |
00281299191TRLO0 |
| 08:49:42 |
206 |
165.90 |
CHIX |
00281299192TRLO0 |
| 08:49:42 |
177 |
165.90 |
CHIX |
00281299193TRLO0 |
| 08:51:06 |
397 |
165.70 |
CHIX |
00281299316TRLO0 |
| 08:51:06 |
379 |
165.70 |
CHIX |
00281299317TRLO0 |
| 09:02:42 |
282 |
165.70 |
CHIX |
00281301775TRLO0 |
| 09:02:42 |
97 |
165.70 |
CHIX |
00281301776TRLO0 |
| 09:02:42 |
782 |
165.70 |
CHIX |
00281301777TRLO0 |
| 09:02:42 |
910 |
165.70 |
CHIX |
00281301778TRLO0 |
| 09:02:42 |
245 |
165.70 |
CHIX |
00281301779TRLO0 |
| 09:02:42 |
1122 |
165.70 |
CHIX |
00281301780TRLO0 |
| 09:02:42 |
1849 |
165.70 |
CHIX |
00281301781TRLO0 |
| 09:17:36 |
4031 |
166.00 |
CHIX |
00281305038TRLO0 |
| 09:17:36 |
555 |
166.00 |
BATE |
00281305039TRLO0 |
| 09:17:36 |
555 |
166.00 |
BATE |
00281305040TRLO0 |
| 09:17:36 |
1086 |
166.00 |
CHIX |
00281305041TRLO0 |
| 09:26:06 |
60 |
166.50 |
CHIX |
00281307106TRLO0 |
| 09:26:06 |
707 |
166.50 |
CHIX |
00281307107TRLO0 |
| 09:26:06 |
745 |
166.50 |
CHIX |
00281307108TRLO0 |
| 09:26:06 |
1482 |
166.50 |
CHIX |
00281307109TRLO0 |
| 09:26:06 |
62 |
166.50 |
CHIX |
00281307110TRLO0 |
| 09:26:12 |
1107 |
166.50 |
CHIX |
00281307121TRLO0 |
| 09:26:13 |
1190 |
166.40 |
CHIX |
00281307122TRLO0 |
| 09:26:37 |
1320 |
166.30 |
CHIX |
00281307219TRLO0 |
| 09:26:37 |
68 |
166.20 |
CHIX |
00281307220TRLO0 |
| 09:38:26 |
337 |
166.20 |
CHIX |
00281309599TRLO0 |
| 09:38:26 |
381 |
166.20 |
CHIX |
00281309600TRLO0 |
| 09:38:26 |
361 |
166.20 |
CHIX |
00281309601TRLO0 |
| 09:38:26 |
392 |
166.20 |
CHIX |
00281309602TRLO0 |
| 09:38:26 |
329 |
166.20 |
CHIX |
00281309603TRLO0 |
| 09:38:26 |
55 |
166.20 |
CHIX |
00281309604TRLO0 |
| 09:40:01 |
643 |
166.00 |
CHIX |
00281309849TRLO0 |
| 09:40:01 |
2038 |
166.00 |
CHIX |
00281309850TRLO0 |
| 09:40:01 |
373 |
166.00 |
CHIX |
00281309851TRLO0 |
| 09:40:01 |
325 |
166.00 |
BATE |
00281309852TRLO0 |
| 09:40:01 |
49 |
166.00 |
BATE |
00281309853TRLO0 |
| 09:40:31 |
360 |
165.80 |
CHIX |
00281309929TRLO0 |
| 09:47:28 |
388 |
165.60 |
CHIX |
00281311140TRLO0 |
| 09:47:28 |
375 |
165.60 |
CHIX |
00281311141TRLO0 |
| 09:47:28 |
200 |
165.60 |
CHIX |
00281311142TRLO0 |
| 09:47:28 |
175 |
165.60 |
CHIX |
00281311143TRLO0 |
| 09:47:28 |
375 |
165.60 |
CHIX |
00281311144TRLO0 |
| 09:47:28 |
350 |
165.60 |
CHIX |
00281311145TRLO0 |
| 09:47:50 |
1473 |
165.50 |
CHIX |
00281311208TRLO0 |
| 09:48:01 |
677 |
165.40 |
CHIX |
00281311222TRLO0 |
| 09:48:01 |
955 |
165.40 |
CHIX |
00281311223TRLO0 |
| 09:48:45 |
25 |
165.30 |
CHIX |
00281311370TRLO0 |
| 09:48:47 |
96 |
165.30 |
CHIX |
00281311397TRLO0 |
| 09:49:10 |
20 |
165.30 |
CHIX |
00281311451TRLO0 |
| 09:50:20 |
20 |
165.30 |
CHIX |
00281311585TRLO0 |
| 09:52:07 |
229 |
165.30 |
CHIX |
00281311950TRLO0 |
| 09:52:11 |
1 |
165.30 |
CHIX |
00281311962TRLO0 |
| 09:52:24 |
7 |
165.30 |
CHIX |
00281312024TRLO0 |
| 09:52:24 |
178 |
165.30 |
CHIX |
00281312025TRLO0 |
| 09:52:24 |
185 |
165.30 |
CHIX |
00281312026TRLO0 |
| 09:52:27 |
346 |
165.20 |
CHIX |
00281312040TRLO0 |
| 10:01:17 |
12 |
165.20 |
CHIX |
00281313268TRLO0 |
| 10:01:17 |
56 |
165.20 |
CHIX |
00281313269TRLO0 |
| 10:01:17 |
395 |
165.20 |
CHIX |
00281313270TRLO0 |
| 10:01:17 |
391 |
165.20 |
CHIX |
00281313271TRLO0 |
| 10:01:17 |
143 |
165.20 |
CHIX |
00281313272TRLO0 |
| 10:01:17 |
231 |
165.20 |
CHIX |
00281313273TRLO0 |
| 10:01:17 |
388 |
165.20 |
CHIX |
00281313274TRLO0 |
| 10:15:04 |
3179 |
165.30 |
CHIX |
00281315307TRLO0 |
| 10:15:04 |
178 |
165.30 |
CHIX |
00281315308TRLO0 |
| 10:15:04 |
1114 |
165.30 |
CHIX |
00281315309TRLO0 |
| 10:15:31 |
1118 |
165.30 |
CHIX |
00281315385TRLO0 |
| 10:16:12 |
746 |
165.20 |
CHIX |
00281315478TRLO0 |
| 10:16:12 |
1360 |
165.20 |
CHIX |
00281315479TRLO0 |
| 10:17:44 |
273 |
165.10 |
CHIX |
00281315663TRLO0 |
| 10:17:44 |
35 |
165.10 |
CHIX |
00281315666TRLO0 |
| 10:28:03 |
728 |
165.50 |
CHIX |
00281317148TRLO0 |
| 10:28:03 |
4099 |
165.50 |
CHIX |
00281317149TRLO0 |
| 10:28:03 |
1510 |
165.50 |
CHIX |
00281317150TRLO0 |
| 10:28:03 |
1707 |
165.50 |
CHIX |
00281317151TRLO0 |
| 10:28:25 |
755 |
165.40 |
CHIX |
00281317256TRLO0 |
| 10:43:11 |
42 |
165.30 |
BATE |
00281319811TRLO0 |
| 10:45:15 |
1095 |
165.30 |
CHIX |
00281320089TRLO0 |
| 10:45:15 |
1 |
165.30 |
CHIX |
00281320090TRLO0 |
| 10:45:15 |
312 |
165.30 |
BATE |
00281320091TRLO0 |
| 10:45:15 |
406 |
165.30 |
CHIX |
00281320092TRLO0 |
| 10:45:15 |
401 |
165.30 |
CHIX |
00281320093TRLO0 |
| 10:45:15 |
363 |
165.30 |
CHIX |
00281320094TRLO0 |
| 10:47:52 |
349 |
165.20 |
CHIX |
00281320587TRLO0 |
| 10:47:52 |
398 |
165.20 |
BATE |
00281320588TRLO0 |
| 10:47:52 |
379 |
165.20 |
BATE |
00281320589TRLO0 |
| 10:47:52 |
600 |
165.20 |
CHIX |
00281320590TRLO0 |
| 10:47:52 |
5918 |
165.20 |
CHIX |
00281320591TRLO0 |
| 10:47:52 |
244 |
165.20 |
XLON |
00281320592TRLO0 |
| 10:47:52 |
126 |
165.20 |
XLON |
00281320593TRLO0 |
| 10:47:52 |
6214 |
165.00 |
CHIX |
00281320594TRLO0 |
| 10:53:18 |
359 |
164.70 |
CHIX |
00281321570TRLO0 |
| 11:25:18 |
1415 |
164.70 |
CHIX |
00281326243TRLO0 |
| 11:25:18 |
395 |
164.70 |
BATE |
00281326244TRLO0 |
| 11:25:18 |
345 |
164.70 |
BATE |
00281326245TRLO0 |
| 11:25:18 |
745 |
164.70 |
BATE |
00281326246TRLO0 |
| 11:25:18 |
1415 |
164.70 |
CHIX |
00281326247TRLO0 |
| 11:25:18 |
7376 |
164.70 |
CHIX |
00281326248TRLO0 |
| 11:25:18 |
781 |
164.70 |
XLON |
00281326249TRLO0 |
| 11:25:18 |
750 |
164.70 |
XLON |
00281326250TRLO0 |
| 11:27:42 |
28 |
164.30 |
BATE |
00281326507TRLO0 |
| 11:29:50 |
1606 |
164.30 |
CHIX |
00281326734TRLO0 |
| 11:29:50 |
339 |
164.30 |
BATE |
00281326735TRLO0 |
| 11:29:50 |
194 |
164.30 |
CHIX |
00281326736TRLO0 |
| 11:29:50 |
162 |
164.30 |
CHIX |
00281326737TRLO0 |
| 11:29:50 |
367 |
164.30 |
CHIX |
00281326738TRLO0 |
| 11:29:50 |
366 |
164.30 |
CHIX |
00281326739TRLO0 |
| 11:30:17 |
1157 |
164.10 |
CHIX |
00281326855TRLO0 |
| 11:30:17 |
192 |
164.00 |
CHIX |
00281326858TRLO0 |
| 11:30:21 |
423 |
164.00 |
CHIX |
00281326880TRLO0 |
| 11:30:22 |
781 |
164.00 |
CHIX |
00281326885TRLO0 |
| 11:34:52 |
25 |
163.70 |
CHIX |
00281327377TRLO0 |
| 11:54:59 |
1224 |
164.10 |
CHIX |
00281329614TRLO0 |
| 11:54:59 |
600 |
164.10 |
CHIX |
00281329615TRLO0 |
| 11:54:59 |
4284 |
164.10 |
CHIX |
00281329616TRLO0 |
| 11:55:18 |
245 |
164.10 |
CHIX |
00281329662TRLO0 |
| 11:55:18 |
600 |
164.10 |
CHIX |
00281329663TRLO0 |
| 11:55:18 |
1200 |
164.10 |
CHIX |
00281329664TRLO0 |
| 11:55:18 |
1235 |
164.10 |
CHIX |
00281329665TRLO0 |
| 12:02:17 |
3466 |
164.20 |
CHIX |
00281330945TRLO0 |
| 12:02:17 |
370 |
164.20 |
CHIX |
00281330946TRLO0 |
| 12:22:48 |
1 |
164.10 |
CHIX |
00281333970TRLO0 |
| 12:22:48 |
363 |
164.10 |
BATE |
00281333971TRLO0 |
| 12:22:48 |
981 |
164.10 |
CHIX |
00281333972TRLO0 |
| 12:22:48 |
372 |
164.10 |
CHIX |
00281333973TRLO0 |
| 12:22:48 |
1134 |
164.10 |
CHIX |
00281333974TRLO0 |
| 12:22:48 |
1149 |
164.10 |
CHIX |
00281333975TRLO0 |
| 12:23:48 |
27 |
164.00 |
BATE |
00281334101TRLO0 |
| 12:51:03 |
1 |
164.20 |
CHIX |
00281338250TRLO0 |
| 13:12:00 |
401 |
164.90 |
CHIX |
00281341413TRLO0 |
| 13:12:00 |
5341 |
164.90 |
BATE |
00281341414TRLO0 |
| 13:12:00 |
10035 |
164.90 |
CHIX |
00281341415TRLO0 |
| 13:12:00 |
4809 |
164.90 |
CHIX |
00281341416TRLO0 |
| 13:12:00 |
3081 |
164.90 |
CHIX |
00281341417TRLO0 |
| 13:12:00 |
10436 |
164.90 |
CHIX |
00281341418TRLO0 |
| 13:41:50 |
1124 |
164.80 |
CHIX |
00281346738TRLO0 |
| 13:41:50 |
995 |
164.80 |
CHIX |
00281346739TRLO0 |
| 13:41:50 |
731 |
164.80 |
CHIX |
00281346740TRLO0 |
| 13:41:50 |
751 |
164.80 |
CHIX |
00281346741TRLO0 |
| 13:41:50 |
740 |
164.80 |
CHIX |
00281346742TRLO0 |
| 13:41:50 |
2012 |
164.80 |
CHIX |
00281346743TRLO0 |
| 13:41:50 |
573 |
164.80 |
CHIX |
00281346744TRLO0 |
| 13:48:01 |
212 |
164.70 |
CHIX |
00281347576TRLO0 |
| 13:51:32 |
141 |
164.70 |
CHIX |
00281348197TRLO0 |
| 13:58:35 |
56 |
164.70 |
CHIX |
00281349373TRLO0 |
| 14:02:53 |
490 |
164.70 |
BATE |
00281350206TRLO0 |
| 14:02:53 |
2230 |
164.70 |
CHIX |
00281350207TRLO0 |
| 14:02:53 |
1200 |
164.70 |
CHIX |
00281350208TRLO0 |
| 14:02:53 |
2243 |
164.70 |
CHIX |
00281350209TRLO0 |
| 14:02:53 |
2243 |
164.70 |
CHIX |
00281350210TRLO0 |
| 14:02:53 |
2111 |
164.70 |
CHIX |
00281350211TRLO0 |
| 14:02:53 |
370 |
164.70 |
BATE |
00281350212TRLO0 |
| 14:02:53 |
361 |
164.70 |
BATE |
00281350213TRLO0 |
| 14:02:53 |
379 |
164.70 |
XLON |
00281350214TRLO0 |
| 14:22:14 |
2198 |
165.00 |
CHIX |
00281353783TRLO0 |
| 14:22:14 |
3474 |
165.00 |
CHIX |
00281353784TRLO0 |
| 14:22:14 |
4764 |
165.00 |
CHIX |
00281353785TRLO0 |
| 14:27:23 |
253 |
164.90 |
CHIX |
00281356442TRLO0 |
| 14:27:23 |
1104 |
164.90 |
BATE |
00281356443TRLO0 |
| 14:27:23 |
1162 |
164.90 |
CHIX |
00281356444TRLO0 |
| 14:27:23 |
1334 |
164.90 |
CHIX |
00281356445TRLO0 |
| 14:27:23 |
893 |
164.90 |
CHIX |
00281356446TRLO0 |
| 14:27:23 |
2213 |
164.90 |
CHIX |
00281356447TRLO0 |
| 14:27:23 |
169 |
164.90 |
CHIX |
00281356448TRLO0 |
| 14:27:23 |
2609 |
164.90 |
CHIX |
00281356449TRLO0 |
| 14:27:41 |
472 |
164.40 |
CHIX |
00281356801TRLO0 |
| 14:33:20 |
2862 |
164.40 |
CHIX |
00281368597TRLO0 |
| 14:33:20 |
370 |
164.40 |
CHIX |
00281368598TRLO0 |
| 14:33:20 |
384 |
164.40 |
CHIX |
00281368599TRLO0 |
| 14:33:20 |
370 |
164.40 |
CHIX |
00281368600TRLO0 |
| 14:33:20 |
358 |
164.40 |
CHIX |
00281368601TRLO0 |
| 14:35:46 |
124 |
164.10 |
CHIX |
00281371425TRLO0 |
| 14:40:15 |
294 |
164.10 |
CHIX |
00281374394TRLO0 |
| 14:40:15 |
371 |
164.10 |
CHIX |
00281374395TRLO0 |
| 14:40:15 |
364 |
164.10 |
CHIX |
00281374396TRLO0 |
| 14:40:15 |
774 |
164.10 |
CHIX |
00281374397TRLO0 |
| 14:40:15 |
2197 |
164.10 |
CHIX |
00281374398TRLO0 |
| 14:40:15 |
1023 |
164.10 |
CHIX |
00281374399TRLO0 |
| 14:42:03 |
246 |
163.90 |
CHIX |
00281375468TRLO0 |
| 14:42:03 |
354 |
163.90 |
BATE |
00281375469TRLO0 |
| 14:45:21 |
375 |
163.90 |
BATE |
00281377105TRLO0 |
| 14:45:21 |
1683 |
163.90 |
CHIX |
00281377106TRLO0 |
| 14:45:21 |
342 |
163.90 |
CHIX |
00281377107TRLO0 |
| 14:45:21 |
24 |
163.90 |
CHIX |
00281377108TRLO0 |
| 14:45:21 |
365 |
163.90 |
CHIX |
00281377109TRLO0 |
| 14:45:21 |
375 |
163.90 |
CHIX |
00281377110TRLO0 |
| 14:46:27 |
310 |
163.70 |
CHIX |
00281377615TRLO0 |
| 14:46:27 |
711 |
163.70 |
CHIX |
00281377616TRLO0 |
| 14:46:27 |
389 |
163.70 |
CHIX |
00281377617TRLO0 |
| 14:46:44 |
15 |
163.60 |
CHIX |
00281377756TRLO0 |
| 14:46:44 |
13 |
163.60 |
CHIX |
00281377757TRLO0 |
| 14:46:44 |
96 |
163.60 |
CHIX |
00281377758TRLO0 |
| 14:46:45 |
1498 |
163.60 |
CHIX |
00281377767TRLO0 |
| 14:46:50 |
348 |
163.50 |
CHIX |
00281377824TRLO0 |
| 14:46:53 |
402 |
163.50 |
CHIX |
00281377833TRLO0 |
| 15:08:00 |
751 |
163.70 |
BATE |
00281387207TRLO0 |
| 15:08:00 |
364 |
163.70 |
CHIX |
00281387208TRLO0 |
| 15:08:00 |
766 |
163.70 |
CHIX |
00281387209TRLO0 |
| 15:08:00 |
1728 |
163.70 |
CHIX |
00281387210TRLO0 |
| 15:08:00 |
1141 |
163.70 |
CHIX |
00281387211TRLO0 |
| 15:08:03 |
345 |
163.60 |
CHIX |
00281387235TRLO0 |
| 15:08:03 |
5057 |
163.60 |
CHIX |
00281387236TRLO0 |
| 15:08:15 |
32 |
163.60 |
CHIX |
00281387335TRLO0 |
| 15:08:26 |
20 |
163.60 |
CHIX |
00281387414TRLO0 |
| 15:08:26 |
315 |
163.60 |
CHIX |
00281387415TRLO0 |
| 15:09:38 |
357 |
163.50 |
CHIX |
00281387803TRLO0 |
| 15:15:22 |
374 |
163.50 |
CHIX |
00281389782TRLO0 |
| 15:15:22 |
393 |
163.50 |
CHIX |
00281389783TRLO0 |
| 15:15:22 |
372 |
163.50 |
CHIX |
00281389784TRLO0 |
| 15:15:22 |
385 |
163.50 |
CHIX |
00281389785TRLO0 |
| 15:15:22 |
780 |
163.50 |
CHIX |
00281389786TRLO0 |
| 15:15:22 |
35 |
163.50 |
CHIX |
00281389787TRLO0 |
| 15:15:22 |
600 |
163.50 |
CHIX |
00281389788TRLO0 |
| 15:15:22 |
248 |
163.50 |
CHIX |
00281389789TRLO0 |
| 15:18:19 |
388 |
163.30 |
CHIX |
00281391025TRLO0 |
| 15:18:19 |
378 |
163.30 |
CHIX |
00281391026TRLO0 |
| 15:18:19 |
169 |
163.30 |
CHIX |
00281391027TRLO0 |
| 15:18:19 |
232 |
163.30 |
CHIX |
00281391028TRLO0 |
| 15:18:19 |
391 |
163.30 |
CHIX |
00281391029TRLO0 |
| 15:18:19 |
349 |
163.30 |
CHIX |
00281391031TRLO0 |
| 15:22:49 |
420 |
162.90 |
CHIX |
00281392713TRLO0 |
| 15:22:49 |
351 |
162.90 |
CHIX |
00281392714TRLO0 |
| 15:22:49 |
360 |
162.90 |
CHIX |
00281392715TRLO0 |
| 15:22:49 |
352 |
162.90 |
CHIX |
00281392716TRLO0 |
| 15:22:49 |
346 |
162.90 |
CHIX |
00281392717TRLO0 |
| 15:25:04 |
357 |
162.80 |
CHIX |
00281393679TRLO0 |
| 15:25:04 |
251 |
162.80 |
CHIX |
00281393680TRLO0 |
| 15:25:04 |
100 |
162.80 |
CHIX |
00281393681TRLO0 |
| 15:25:04 |
385 |
162.80 |
CHIX |
00281393682TRLO0 |
| 15:25:28 |
609 |
162.70 |
CHIX |
00281393919TRLO0 |
| 15:25:28 |
582 |
162.70 |
CHIX |
00281393920TRLO0 |
| 15:25:28 |
425 |
162.70 |
CHIX |
00281393921TRLO0 |
| 15:25:28 |
1007 |
162.70 |
CHIX |
00281393923TRLO0 |
| 15:26:04 |
620 |
162.60 |
CHIX |
00281394199TRLO0 |
| 15:26:04 |
831 |
162.60 |
CHIX |
00281394200TRLO0 |
| 15:26:04 |
323 |
162.60 |
CHIX |
00281394201TRLO0 |
| 15:26:22 |
378 |
162.50 |
CHIX |
00281394388TRLO0 |
| 15:27:42 |
364 |
162.30 |
CHIX |
00281394926TRLO0 |
| 15:28:16 |
85 |
162.30 |
CHIX |
00281395081TRLO0 |
| 15:28:16 |
269 |
162.30 |
CHIX |
00281395082TRLO0 |
| 15:37:06 |
27 |
162.60 |
CHIX |
00281398203TRLO0 |
| 15:37:06 |
336 |
162.60 |
CHIX |
00281398204TRLO0 |
| 15:37:06 |
264 |
162.60 |
CHIX |
00281398205TRLO0 |
| 15:37:06 |
531 |
162.60 |
CHIX |
00281398206TRLO0 |
| 15:37:06 |
39 |
162.60 |
CHIX |
00281398207TRLO0 |
| 15:37:06 |
705 |
162.60 |
CHIX |
00281398208TRLO0 |
| 15:37:06 |
741 |
162.60 |
CHIX |
00281398209TRLO0 |
| 15:37:06 |
729 |
162.60 |
CHIX |
00281398210TRLO0 |
| 15:42:19 |
379 |
162.50 |
BATE |
00281400348TRLO0 |
| 15:43:07 |
355 |
162.80 |
CHIX |
00281400727TRLO0 |
| 15:43:07 |
260 |
162.80 |
CHIX |
00281400728TRLO0 |
| 15:43:07 |
489 |
162.80 |
CHIX |
00281400729TRLO0 |
| 15:44:38 |
422 |
162.70 |
CHIX |
00281401253TRLO0 |
| 15:44:38 |
605 |
162.70 |
CHIX |
00281401254TRLO0 |
| 15:44:38 |
382 |
162.70 |
CHIX |
00281401255TRLO0 |
| 15:44:38 |
383 |
162.70 |
BATE |
00281401276TRLO0 |
| 15:47:26 |
377 |
163.00 |
BATE |
00281402506TRLO0 |
| 15:47:26 |
1427 |
163.00 |
CHIX |
00281402507TRLO0 |
| 15:52:54 |
722 |
163.10 |
CHIX |
00281404553TRLO0 |
| 15:52:54 |
365 |
163.10 |
CHIX |
00281404554TRLO0 |
| 15:52:54 |
1106 |
163.10 |
CHIX |
00281404555TRLO0 |
| 15:52:54 |
743 |
163.10 |
CHIX |
00281404556TRLO0 |
| 15:52:54 |
608 |
163.10 |
CHIX |
00281404557TRLO0 |
| 15:52:54 |
395 |
163.10 |
CHIX |
00281404558TRLO0 |
| 15:56:21 |
404 |
163.00 |
BATE |
00281406202TRLO0 |
| 15:56:21 |
390 |
163.00 |
BATE |
00281406203TRLO0 |
| 15:56:21 |
363 |
163.00 |
XLON |
00281406204TRLO0 |
| 15:56:21 |
3001 |
163.00 |
CHIX |
00281406205TRLO0 |
| 15:56:21 |
376 |
163.00 |
CHIX |
00281406206TRLO0 |
| 15:56:38 |
1332 |
162.50 |
CHIX |
00281406298TRLO0 |
| 15:58:11 |
402 |
162.20 |
CHIX |
00281406879TRLO0 |
| 15:58:11 |
391 |
162.20 |
CHIX |
00281406880TRLO0 |
| 15:58:11 |
362 |
162.20 |
CHIX |
00281406881TRLO0 |
| 15:58:11 |
362 |
162.20 |
CHIX |
00281406882TRLO0 |
| 15:58:47 |
1562 |
162.20 |
CHIX |
00281407070TRLO0 |
| 15:59:56 |
489 |
162.20 |
CHIX |
00281407636TRLO0 |
| 15:59:56 |
78 |
162.20 |
CHIX |
00281407637TRLO0 |
| 16:15:11 |
5326 |
162.70 |
CHIX |
00281414836TRLO0 |
| 16:15:11 |
1527 |
162.60 |
CHIX |
00281414840TRLO0 |
| 16:15:11 |
3848 |
162.60 |
CHIX |
00281414841TRLO0 |
| 16:15:11 |
1897 |
162.60 |
CHIX |
00281414842TRLO0 |
| 16:15:11 |
1956 |
162.60 |
CHIX |
00281414843TRLO0 |
| 16:17:33 |
41 |
162.30 |
CHIX |
00281415790TRLO0 |
| 16:19:14 |
370 |
162.40 |
CHIX |
00281416434TRLO0 |
| 16:20:28 |
1296 |
162.50 |
CHIX |
00281416971TRLO0 |
| 16:20:28 |
673 |
162.50 |
CHIX |
00281416972TRLO0 |
| 16:20:54 |
3 |
162.40 |
CHIX |
00281417198TRLO0 |
| 16:20:54 |
770 |
162.40 |
CHIX |
00281417199TRLO0 |
| 16:20:54 |
402 |
162.40 |
CHIX |
00281417200TRLO0 |
| 16:20:54 |
394 |
162.40 |
CHIX |
00281417201TRLO0 |
| 16:20:54 |
781 |
162.40 |
CHIX |
00281417202TRLO0 |
| 16:21:21 |
2570 |
162.30 |
CHIX |
00281417569TRLO0 |
| 16:21:21 |
397 |
162.20 |
CHIX |
00281417571TRLO0 |
| 16:21:24 |
716 |
162.20 |
CHIX |
00281417598TRLO0 |
| 16:25:38 |
10436 |
162.20 |
CHIX |
00281419766TRLO0 |
| 16:25:38 |
3282 |
162.20 |
CHIX |
00281419767TRLO0 |
| 16:25:38 |
411 |
162.00 |
CHIX |
00281419768TRLO0 |
