PR Newswire
LONDON, United Kingdom, March 04
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 Panmure Liberum Limited.
| Date of Purchase |
3 March 2025 |
| Number of ordinary shares purchased |
189,077 |
| Weighted average price paid (p) |
166.14 |
| Highest price paid (p) |
168.20 |
| Lowest price paid (p) |
161.40 |
Following the above purchase, FirstGroup holds 157,707,852 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 592,987,163. 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 3 March 2025 is 592,987,163. 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: Panmure Liberum Limited
Intermediary Code: PMURGB3L
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 Panmure Liberum 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 |
166.06 |
101,044 |
| BATE |
166.09 |
43,566 |
| CHIX |
166.34 |
33,367 |
| TRQX |
166.57 |
11,100 |
Individual Transactions
| Transaction Time |
Volume |
Price (p) |
Platform code |
Trade ID |
| 08:03:05 |
596 |
161.5 |
XLON |
00039049099TRLO0 |
| 08:03:05 |
784 |
161.4 |
CHIX |
00039049100TRLO0 |
| 08:06:39 |
82 |
162.2 |
XLON |
00039049245TRLO0 |
| 08:06:39 |
323 |
162.2 |
XLON |
00039049244TRLO0 |
| 08:09:00 |
396 |
162.3 |
XLON |
00039049443TRLO0 |
| 08:09:53 |
44 |
162.3 |
XLON |
00039049683TRLO0 |
| 08:09:53 |
499 |
162.3 |
XLON |
00039049682TRLO0 |
| 08:09:53 |
4 |
162.3 |
XLON |
00039049687TRLO0 |
| 08:09:53 |
158 |
162.3 |
XLON |
00039049686TRLO0 |
| 08:09:53 |
174 |
162.3 |
XLON |
00039049685TRLO0 |
| 08:09:53 |
118 |
162.3 |
XLON |
00039049684TRLO0 |
| 08:13:32 |
440 |
163.6 |
XLON |
00039049908TRLO0 |
| 08:13:32 |
79 |
163.6 |
XLON |
00039049911TRLO0 |
| 08:13:32 |
170 |
163.6 |
XLON |
00039049910TRLO0 |
| 08:13:32 |
169 |
163.6 |
XLON |
00039049909TRLO0 |
| 08:13:38 |
612 |
163.9 |
XLON |
00039049914TRLO0 |
| 08:13:38 |
390 |
163.9 |
XLON |
00039049915TRLO0 |
| 08:13:38 |
171 |
163.9 |
XLON |
00039049920TRLO0 |
| 08:13:38 |
171 |
163.9 |
XLON |
00039049919TRLO0 |
| 08:13:38 |
182 |
163.9 |
XLON |
00039049918TRLO0 |
| 08:13:38 |
557 |
163.9 |
XLON |
00039049917TRLO0 |
| 08:13:38 |
191 |
163.9 |
XLON |
00039049916TRLO0 |
| 08:13:38 |
388 |
163.9 |
XLON |
00039049921TRLO0 |
| 08:13:38 |
300 |
163.9 |
XLON |
00039049925TRLO0 |
| 08:13:38 |
162 |
163.9 |
XLON |
00039049924TRLO0 |
| 08:13:38 |
172 |
163.9 |
XLON |
00039049923TRLO0 |
| 08:13:38 |
173 |
163.9 |
XLON |
00039049922TRLO0 |
| 08:13:38 |
398 |
163.9 |
XLON |
00039049926TRLO0 |
| 08:13:38 |
394 |
163.9 |
XLON |
00039049928TRLO0 |
| 08:13:38 |
392 |
163.9 |
XLON |
00039049929TRLO0 |
| 08:13:39 |
455 |
163.9 |
XLON |
00039049933TRLO0 |
| 08:13:39 |
459 |
163.9 |
CHIX |
00039049934TRLO0 |
| 08:13:39 |
470 |
163.9 |
BATE |
00039049932TRLO0 |
| 08:13:41 |
557 |
163.5 |
XLON |
00039049935TRLO0 |
| 08:13:41 |
515 |
163.9 |
XLON |
00039049937TRLO0 |
| 08:13:41 |
119 |
163.9 |
XLON |
00039049936TRLO0 |
| 08:13:41 |
157 |
163.7 |
XLON |
00039049943TRLO0 |
| 08:13:41 |
173 |
163.7 |
XLON |
00039049941TRLO0 |
| 08:13:41 |
495 |
163.7 |
XLON |
00039049938TRLO0 |
| 08:13:41 |
120 |
163.8 |
XLON |
00039049989TRLO0 |
| 08:13:41 |
162 |
163.8 |
XLON |
00039049955TRLO0 |
| 08:13:41 |
186 |
163.8 |
XLON |
00039049994TRLO0 |
| 08:13:41 |
172 |
163.8 |
XLON |
00039049993TRLO0 |
| 08:13:41 |
495 |
163.8 |
XLON |
00039049992TRLO0 |
| 08:13:41 |
187 |
163.8 |
XLON |
00039049991TRLO0 |
| 08:13:41 |
557 |
163.8 |
XLON |
00039049990TRLO0 |
| 08:13:41 |
144 |
163.8 |
XLON |
00039049995TRLO0 |
| 08:13:44 |
720 |
163.9 |
BATE |
00039050005TRLO0 |
| 08:13:52 |
2531 |
163.5 |
CHIX |
00039050016TRLO0 |
| 08:14:33 |
863 |
163.7 |
XLON |
00039050047TRLO0 |
| 08:14:33 |
544 |
163.7 |
CHIX |
00039050046TRLO0 |
| 08:14:33 |
191 |
163.9 |
XLON |
00039050049TRLO0 |
| 08:14:33 |
513 |
163.9 |
XLON |
00039050048TRLO0 |
| 08:14:33 |
941 |
164 |
XLON |
00039050050TRLO0 |
| 08:14:59 |
494 |
163.5 |
BATE |
00039050069TRLO0 |
| 08:14:59 |
1335 |
163.5 |
TRQX |
00039050068TRLO0 |
| 08:15:28 |
384 |
163.4 |
TRQX |
00039050118TRLO0 |
| 08:15:28 |
554 |
163.4 |
TRQX |
00039050117TRLO0 |
| 08:15:28 |
726 |
163.4 |
XLON |
00039050116TRLO0 |
| 08:15:28 |
494 |
163.4 |
BATE |
00039050115TRLO0 |
| 08:15:30 |
494 |
163.3 |
BATE |
00039050121TRLO0 |
| 08:15:30 |
494 |
163.2 |
BATE |
00039050122TRLO0 |
| 08:18:19 |
583 |
162.9 |
XLON |
00039050246TRLO0 |
| 08:18:19 |
723 |
163 |
CHIX |
00039050247TRLO0 |
| 08:18:19 |
494 |
163 |
BATE |
00039050245TRLO0 |
| 08:18:19 |
832 |
163 |
XLON |
00039050244TRLO0 |
| 08:19:05 |
494 |
163.1 |
BATE |
00039050295TRLO0 |
| 08:19:05 |
676 |
163 |
XLON |
00039050301TRLO0 |
| 08:19:05 |
314 |
163 |
BATE |
00039050303TRLO0 |
| 08:19:05 |
180 |
163 |
BATE |
00039050302TRLO0 |
| 08:24:02 |
862 |
163.1 |
XLON |
00039050401TRLO0 |
| 08:24:02 |
606 |
163.1 |
CHIX |
00039050400TRLO0 |
| 08:24:02 |
494 |
163.1 |
BATE |
00039050399TRLO0 |
| 08:26:22 |
863 |
163.1 |
XLON |
00039050459TRLO0 |
| 08:26:22 |
494 |
163.1 |
BATE |
00039050461TRLO0 |
| 08:26:22 |
896 |
163.1 |
CHIX |
00039050460TRLO0 |
| 08:26:26 |
303 |
163.3 |
XLON |
00039050478TRLO0 |
| 08:26:26 |
250 |
163.3 |
XLON |
00039050471TRLO0 |
| 08:26:26 |
13 |
163.4 |
XLON |
00039050480TRLO0 |
| 08:26:26 |
316 |
163.4 |
XLON |
00039050479TRLO0 |
| 08:26:26 |
35 |
163.3 |
XLON |
00039050486TRLO0 |
| 08:26:26 |
125 |
163.3 |
XLON |
00039050485TRLO0 |
| 08:26:26 |
301 |
163.3 |
XLON |
00039050484TRLO0 |
| 08:26:26 |
124 |
163.3 |
XLON |
00039050483TRLO0 |
| 08:26:26 |
29 |
163.3 |
XLON |
00039050482TRLO0 |
| 08:26:26 |
347 |
163.3 |
XLON |
00039050481TRLO0 |
| 08:28:02 |
88 |
163.8 |
XLON |
00039050554TRLO0 |
| 08:28:02 |
311 |
163.8 |
XLON |
00039050553TRLO0 |
| 08:28:02 |
348 |
163.8 |
XLON |
00039050552TRLO0 |
| 08:28:02 |
111 |
163.8 |
XLON |
00039050555TRLO0 |
| 08:28:03 |
67 |
163.7 |
BATE |
00039050566TRLO0 |
| 08:28:03 |
1600 |
163.7 |
BATE |
00039050564TRLO0 |
| 08:28:03 |
357 |
163.6 |
BATE |
00039050567TRLO0 |
| 08:29:49 |
816 |
163.6 |
XLON |
00039050635TRLO0 |
| 08:29:49 |
330 |
163.6 |
XLON |
00039050634TRLO0 |
| 08:29:49 |
494 |
163.6 |
BATE |
00039050633TRLO0 |
| 08:29:49 |
478 |
163.6 |
CHIX |
00039050632TRLO0 |
| 08:31:03 |
494 |
163.6 |
BATE |
00039050708TRLO0 |
| 08:31:03 |
1030 |
163.6 |
XLON |
00039050707TRLO0 |
| 08:31:04 |
494 |
163.5 |
BATE |
00039050713TRLO0 |
| 08:31:04 |
606 |
163.5 |
XLON |
00039050712TRLO0 |
| 08:32:31 |
497 |
163.7 |
CHIX |
00039050812TRLO0 |
| 08:32:31 |
494 |
163.7 |
BATE |
00039050801TRLO0 |
| 08:32:32 |
554 |
163.7 |
XLON |
00039050824TRLO0 |
| 08:32:59 |
574 |
163.6 |
XLON |
00039050841TRLO0 |
| 08:32:59 |
494 |
163.6 |
BATE |
00039050840TRLO0 |
| 08:35:33 |
494 |
163.7 |
XLON |
00039050903TRLO0 |
| 08:37:27 |
716 |
165 |
XLON |
00039051011TRLO0 |
| 08:37:27 |
1022 |
165.1 |
XLON |
00039051012TRLO0 |
| 08:37:27 |
494 |
165.1 |
BATE |
00039051010TRLO0 |
| 08:37:27 |
757 |
165.1 |
CHIX |
00039051009TRLO0 |
| 08:37:27 |
494 |
165 |
BATE |
00039051013TRLO0 |
| 08:37:38 |
960 |
164.9 |
TRQX |
00039051053TRLO0 |
| 08:37:38 |
208 |
164.9 |
XLON |
00039051052TRLO0 |
| 08:37:38 |
494 |
164.9 |
BATE |
00039051051TRLO0 |
| 08:37:38 |
458 |
164.9 |
XLON |
00039051050TRLO0 |
| 08:37:53 |
781 |
164.9 |
BATE |
00039051057TRLO0 |
| 08:38:08 |
494 |
164.9 |
BATE |
00039051062TRLO0 |
| 08:43:33 |
619 |
165.5 |
CHIX |
00039051233TRLO0 |
| 08:43:33 |
799 |
165.5 |
BATE |
00039051221TRLO0 |
| 08:43:33 |
872 |
165.5 |
XLON |
00039051220TRLO0 |
| 08:45:42 |
542 |
165.3 |
BATE |
00039051284TRLO0 |
| 08:45:42 |
816 |
165.4 |
XLON |
00039051283TRLO0 |
| 08:45:42 |
773 |
165.4 |
BATE |
00039051281TRLO0 |
| 08:45:42 |
730 |
165.4 |
CHIX |
00039051282TRLO0 |
| 08:48:03 |
749 |
165.2 |
BATE |
00039051346TRLO0 |
| 08:48:03 |
814 |
165.2 |
XLON |
00039051345TRLO0 |
| 08:48:03 |
816 |
165 |
XLON |
00039051357TRLO0 |
| 08:48:05 |
28 |
165.2 |
XLON |
00039051363TRLO0 |
| 08:48:05 |
82 |
165.2 |
XLON |
00039051362TRLO0 |
| 08:48:05 |
181 |
165.2 |
XLON |
00039051361TRLO0 |
| 08:48:05 |
219 |
165.2 |
XLON |
00039051360TRLO0 |
| 08:48:05 |
177 |
165.2 |
XLON |
00039051359TRLO0 |
| 08:48:31 |
801 |
164.8 |
XLON |
00039051369TRLO0 |
| 08:48:31 |
447 |
164.9 |
CHIX |
00039051368TRLO0 |
| 08:48:31 |
1142 |
164.9 |
XLON |
00039051367TRLO0 |
| 08:52:17 |
293 |
165.3 |
BATE |
00039051486TRLO0 |
| 08:52:17 |
812 |
165.3 |
XLON |
00039051485TRLO0 |
| 08:52:17 |
361 |
165.3 |
BATE |
00039051484TRLO0 |
| 08:52:17 |
456 |
165.2 |
BATE |
00039051502TRLO0 |
| 08:52:17 |
703 |
165.2 |
XLON |
00039051501TRLO0 |
| 08:52:17 |
440 |
165.1 |
XLON |
00039051516TRLO0 |
| 08:52:17 |
403 |
165.1 |
CHIX |
00039051515TRLO0 |
| 08:57:06 |
696 |
165.4 |
BATE |
00039051634TRLO0 |
| 08:57:06 |
821 |
165.5 |
CHIX |
00039051635TRLO0 |
| 08:57:06 |
817 |
165.5 |
XLON |
00039051633TRLO0 |
| 08:57:06 |
825 |
165.3 |
XLON |
00039051636TRLO0 |
| 08:57:41 |
804 |
165.7 |
XLON |
00039051654TRLO0 |
| 09:00:54 |
801 |
166.9 |
XLON |
00039051790TRLO0 |
| 09:01:51 |
560 |
166.5 |
BATE |
00039051815TRLO0 |
| 09:01:51 |
591 |
166.5 |
XLON |
00039051814TRLO0 |
| 09:01:51 |
987 |
166.6 |
TRQX |
00039051818TRLO0 |
| 09:01:51 |
800 |
166.6 |
BATE |
00039051813TRLO0 |
| 09:01:51 |
622 |
166.6 |
CHIX |
00039051812TRLO0 |
| 09:01:51 |
845 |
166.6 |
XLON |
00039051811TRLO0 |
| 09:02:51 |
578 |
166.5 |
XLON |
00039051855TRLO0 |
| 09:02:51 |
595 |
166.6 |
BATE |
00039051854TRLO0 |
| 09:04:13 |
494 |
166.9 |
XLON |
00039051927TRLO0 |
| 09:04:26 |
886 |
166.9 |
XLON |
00039051940TRLO0 |
| 09:04:48 |
486 |
167 |
CHIX |
00039051978TRLO0 |
| 09:04:48 |
494 |
167 |
BATE |
00039051977TRLO0 |
| 09:06:36 |
824 |
167.3 |
XLON |
00039052048TRLO0 |
| 09:07:04 |
478 |
167.2 |
BATE |
00039052110TRLO0 |
| 09:07:04 |
525 |
167.3 |
XLON |
00039052109TRLO0 |
| 09:07:04 |
443 |
167.3 |
CHIX |
00039052108TRLO0 |
| 09:10:03 |
434 |
167.3 |
CHIX |
00039052188TRLO0 |
| 09:10:03 |
701 |
167.3 |
BATE |
00039052187TRLO0 |
| 09:10:03 |
910 |
167.3 |
XLON |
00039052186TRLO0 |
| 09:10:03 |
871 |
167.2 |
XLON |
00039052190TRLO0 |
| 09:10:03 |
66 |
167.2 |
CHIX |
00039052189TRLO0 |
| 09:12:57 |
680 |
167.5 |
BATE |
00039052265TRLO0 |
| 09:12:57 |
764 |
167.5 |
XLON |
00039052264TRLO0 |
| 09:12:57 |
494 |
167.5 |
XLON |
00039052266TRLO0 |
| 09:15:17 |
633 |
168.1 |
XLON |
00039052327TRLO0 |
| 09:15:17 |
655 |
168.1 |
CHIX |
00039052326TRLO0 |
| 09:17:30 |
1110 |
168.2 |
XLON |
00039052538TRLO0 |
| 09:17:30 |
743 |
168.2 |
BATE |
00039052537TRLO0 |
| 09:17:30 |
476 |
168.2 |
CHIX |
00039052536TRLO0 |
| 09:17:30 |
487 |
168.1 |
XLON |
00039052539TRLO0 |
| 09:19:29 |
702 |
167.6 |
XLON |
00039052671TRLO0 |
| 09:19:29 |
409 |
167.6 |
BATE |
00039052670TRLO0 |
| 09:19:29 |
585 |
167.7 |
BATE |
00039052669TRLO0 |
| 09:19:29 |
1000 |
167.7 |
XLON |
00039052668TRLO0 |
| 09:24:05 |
1164 |
168.2 |
XLON |
00039052883TRLO0 |
| 09:24:05 |
840 |
168.2 |
CHIX |
00039052882TRLO0 |
| 09:24:05 |
879 |
168.2 |
BATE |
00039052881TRLO0 |
| 09:24:05 |
698 |
168.1 |
XLON |
00039052884TRLO0 |
| 09:24:44 |
573 |
168.2 |
XLON |
00039052931TRLO0 |
| 09:32:53 |
1252 |
168.2 |
TRQX |
00039053104TRLO0 |
| 09:32:53 |
881 |
168.2 |
BATE |
00039053103TRLO0 |
| 09:32:53 |
853 |
168.2 |
CHIX |
00039053102TRLO0 |
| 09:32:53 |
882 |
168.2 |
XLON |
00039053101TRLO0 |
| 09:32:59 |
176 |
168.1 |
XLON |
00039053106TRLO0 |
| 09:32:59 |
438 |
168.1 |
XLON |
00039053105TRLO0 |
| 09:35:56 |
7 |
167.9 |
CHIX |
00039053157TRLO0 |
| 09:37:21 |
394 |
168 |
CHIX |
00039053200TRLO0 |
| 09:38:11 |
397 |
167.3 |
BATE |
00039053215TRLO0 |
| 09:38:11 |
566 |
167.4 |
BATE |
00039053216TRLO0 |
| 09:38:11 |
680 |
167.4 |
XLON |
00039053214TRLO0 |
| 09:44:24 |
580 |
167.6 |
CHIX |
00039053338TRLO0 |
| 09:44:24 |
1 |
167.6 |
CHIX |
00039053337TRLO0 |
| 09:44:24 |
21 |
167.6 |
CHIX |
00039053336TRLO0 |
| 09:48:16 |
459 |
167.6 |
CHIX |
00039053420TRLO0 |
| 09:51:42 |
721 |
167.2 |
XLON |
00039053607TRLO0 |
| 09:51:42 |
1014 |
167.2 |
CHIX |
00039053606TRLO0 |
| 09:51:42 |
669 |
167.2 |
BATE |
00039053605TRLO0 |
| 09:51:42 |
656 |
167.1 |
CHIX |
00039053609TRLO0 |
| 09:51:42 |
504 |
167.1 |
XLON |
00039053608TRLO0 |
| 09:51:44 |
728 |
167.1 |
XLON |
00039053619TRLO0 |
| 09:51:44 |
559 |
167.1 |
BATE |
00039053618TRLO0 |
| 09:51:45 |
511 |
167 |
XLON |
00039053621TRLO0 |
| 09:51:45 |
557 |
167 |
BATE |
00039053620TRLO0 |
| 09:51:48 |
494 |
166.8 |
XLON |
00039053624TRLO0 |
| 09:51:48 |
494 |
166.8 |
BATE |
00039053623TRLO0 |
| 09:51:48 |
218 |
166.9 |
XLON |
00039053625TRLO0 |
| 09:51:48 |
1245 |
167 |
XLON |
00039053626TRLO0 |
| 09:51:48 |
2059 |
167 |
XLON |
00039053628TRLO0 |
| 09:51:48 |
555 |
167 |
XLON |
00039053627TRLO0 |
| 09:53:06 |
1170 |
167 |
XLON |
00039053713TRLO0 |
| 09:53:06 |
324 |
167 |
XLON |
00039053712TRLO0 |
| 09:56:49 |
590 |
166.9 |
XLON |
00039053790TRLO0 |
| 09:56:49 |
127 |
166.9 |
XLON |
00039053789TRLO0 |
| 09:56:49 |
620 |
166.9 |
CHIX |
00039053788TRLO0 |
| 09:56:49 |
555 |
166.9 |
BATE |
00039053787TRLO0 |
| 10:04:36 |
1106 |
166.9 |
TRQX |
00039053941TRLO0 |
| 10:04:36 |
494 |
166.9 |
BATE |
00039053940TRLO0 |
| 10:04:36 |
612 |
166.9 |
CHIX |
00039053939TRLO0 |
| 10:04:36 |
611 |
166.9 |
XLON |
00039053942TRLO0 |
| 10:05:27 |
616 |
166.8 |
XLON |
00039053961TRLO0 |
| 10:05:27 |
97 |
166.8 |
CHIX |
00039053960TRLO0 |
| 10:05:27 |
494 |
166.8 |
BATE |
00039053959TRLO0 |
| 10:05:27 |
443 |
166.8 |
CHIX |
00039053958TRLO0 |
| 10:09:05 |
270 |
166.7 |
CHIX |
00039054047TRLO0 |
| 10:09:05 |
237 |
166.7 |
CHIX |
00039054046TRLO0 |
| 10:09:05 |
617 |
166.7 |
XLON |
00039054045TRLO0 |
| 10:09:05 |
494 |
166.7 |
BATE |
00039054044TRLO0 |
| 10:09:24 |
407 |
166.5 |
XLON |
00039054069TRLO0 |
| 10:09:24 |
648 |
166.6 |
XLON |
00039054068TRLO0 |
| 10:09:24 |
494 |
166.6 |
BATE |
00039054067TRLO0 |
| 10:09:24 |
482 |
166.7 |
XLON |
00039054070TRLO0 |
| 10:09:27 |
366 |
166.7 |
XLON |
00039054071TRLO0 |
| 10:09:31 |
224 |
166.7 |
XLON |
00039054073TRLO0 |
| 10:09:31 |
216 |
166.7 |
XLON |
00039054072TRLO0 |
| 10:09:37 |
1621 |
166.7 |
XLON |
00039054074TRLO0 |
| 10:09:37 |
2664 |
166.7 |
XLON |
00039054075TRLO0 |
| 10:09:46 |
383 |
166.3 |
BATE |
00039054084TRLO0 |
| 10:09:46 |
111 |
166.3 |
BATE |
00039054085TRLO0 |
| 10:09:46 |
494 |
166.3 |
XLON |
00039054086TRLO0 |
| 10:16:59 |
531 |
166.6 |
BATE |
00039054250TRLO0 |
| 10:16:59 |
616 |
166.6 |
CHIX |
00039054249TRLO0 |
| 10:16:59 |
673 |
166.6 |
XLON |
00039054251TRLO0 |
| 10:20:44 |
260 |
166.8 |
XLON |
00039054320TRLO0 |
| 10:20:44 |
144 |
166.8 |
XLON |
00039054321TRLO0 |
| 10:26:37 |
525 |
167.4 |
XLON |
00039054464TRLO0 |
| 10:26:39 |
1000 |
167.6 |
XLON |
00039054467TRLO0 |
| 10:26:39 |
1007 |
167.6 |
XLON |
00039054468TRLO0 |
| 10:26:39 |
1010 |
167.6 |
XLON |
00039054469TRLO0 |
| 10:26:39 |
1400 |
167.6 |
XLON |
00039054470TRLO0 |
| 10:26:39 |
310 |
167.6 |
XLON |
00039054471TRLO0 |
| 10:26:39 |
611 |
167.6 |
XLON |
00039054472TRLO0 |
| 10:26:40 |
968 |
167.6 |
XLON |
00039054473TRLO0 |
| 10:27:48 |
463 |
167.6 |
CHIX |
00039054490TRLO0 |
| 10:27:54 |
241 |
167.6 |
XLON |
00039054492TRLO0 |
| 10:27:54 |
254 |
167.6 |
XLON |
00039054493TRLO0 |
| 10:27:54 |
27 |
167.6 |
XLON |
00039054494TRLO0 |
| 10:29:59 |
246 |
167.4 |
CHIX |
00039054526TRLO0 |
| 10:29:59 |
676 |
167.4 |
XLON |
00039054527TRLO0 |
| 10:29:59 |
544 |
167.4 |
BATE |
00039054528TRLO0 |
| 10:29:59 |
606 |
167.4 |
CHIX |
00039054529TRLO0 |
| 10:29:59 |
519 |
167.3 |
CHIX |
00039054530TRLO0 |
| 10:29:59 |
473 |
167.3 |
XLON |
00039054531TRLO0 |
| 10:29:59 |
815 |
167.3 |
BATE |
00039054532TRLO0 |
| 10:42:47 |
704 |
167.9 |
CHIX |
00039054796TRLO0 |
| 10:42:47 |
579 |
167.9 |
BATE |
00039054797TRLO0 |
| 10:42:47 |
718 |
167.9 |
XLON |
00039054798TRLO0 |
| 10:42:47 |
492 |
167.8 |
CHIX |
00039054799TRLO0 |
| 10:42:47 |
581 |
167.8 |
BATE |
00039054800TRLO0 |
| 10:42:47 |
1169 |
167.8 |
TRQX |
00039054801TRLO0 |
| 10:42:47 |
722 |
167.8 |
XLON |
00039054802TRLO0 |
| 10:42:47 |
2465 |
167.8 |
XLON |
00039054803TRLO0 |
| 10:42:48 |
466 |
167.7 |
XLON |
00039054804TRLO0 |
| 10:42:48 |
40 |
167.7 |
XLON |
00039054805TRLO0 |
| 10:42:50 |
420 |
167.6 |
BATE |
00039054809TRLO0 |
| 10:42:50 |
856 |
167.6 |
XLON |
00039054810TRLO0 |
| 10:42:50 |
158 |
167.6 |
BATE |
00039054811TRLO0 |
| 10:42:50 |
600 |
167.5 |
XLON |
00039054812TRLO0 |
| 10:42:50 |
1348 |
167.5 |
BATE |
00039054813TRLO0 |
| 10:43:07 |
568 |
167.4 |
BATE |
00039054817TRLO0 |
| 10:43:07 |
824 |
167.4 |
XLON |
00039054818TRLO0 |
| 10:43:07 |
463 |
167.3 |
XLON |
00039054819TRLO0 |
| 10:43:07 |
566 |
167.3 |
BATE |
00039054820TRLO0 |
| 10:43:11 |
563 |
167.1 |
BATE |
00039054821TRLO0 |
| 10:52:00 |
863 |
167.3 |
CHIX |
00039055023TRLO0 |
| 10:52:00 |
615 |
167.3 |
BATE |
00039055024TRLO0 |
| 10:52:00 |
518 |
167.2 |
CHIX |
00039055025TRLO0 |
| 10:52:00 |
1400 |
167.4 |
XLON |
00039055026TRLO0 |
| 10:52:00 |
163 |
167.4 |
XLON |
00039055027TRLO0 |
| 10:52:00 |
169 |
167.4 |
XLON |
00039055028TRLO0 |
| 10:52:00 |
164 |
167.4 |
XLON |
00039055029TRLO0 |
| 10:52:00 |
396 |
167.4 |
XLON |
00039055030TRLO0 |
| 10:52:00 |
835 |
167.2 |
XLON |
00039055031TRLO0 |
| 10:52:04 |
585 |
167.1 |
XLON |
00039055035TRLO0 |
| 10:52:04 |
246 |
167.1 |
BATE |
00039055036TRLO0 |
| 10:52:04 |
339 |
167.1 |
BATE |
00039055037TRLO0 |
| 10:52:05 |
610 |
167 |
BATE |
00039055038TRLO0 |
| 10:52:05 |
414 |
167 |
XLON |
00039055039TRLO0 |
| 11:22:13 |
641 |
167.7 |
BATE |
00039055815TRLO0 |
| 11:22:13 |
494 |
167.7 |
CHIX |
00039055816TRLO0 |
| 11:22:13 |
744 |
167.7 |
XLON |
00039055817TRLO0 |
| 11:22:13 |
566 |
167.7 |
TRQX |
00039055818TRLO0 |
| 11:22:13 |
677 |
167.7 |
TRQX |
00039055819TRLO0 |
| 11:22:45 |
637 |
167.6 |
BATE |
00039055823TRLO0 |
| 11:22:45 |
802 |
167.6 |
XLON |
00039055824TRLO0 |
| 11:22:45 |
494 |
167.6 |
CHIX |
00039055825TRLO0 |
| 11:22:45 |
14 |
167.7 |
XLON |
00039055826TRLO0 |
| 11:22:45 |
1400 |
167.7 |
XLON |
00039055827TRLO0 |
| 11:22:45 |
160 |
167.7 |
XLON |
00039055828TRLO0 |
| 11:22:45 |
243 |
167.7 |
XLON |
00039055829TRLO0 |
| 11:23:07 |
2613 |
167.9 |
CHIX |
00039055839TRLO0 |
| 15:59:43 |
299 |
168.2 |
CHIX |
00039065519TRLO0 |
| 15:59:43 |
154 |
168.2 |
CHIX |
00039065520TRLO0 |
| 15:59:43 |
2177 |
168.2 |
BATE |
00039065521TRLO0 |
| 15:59:43 |
2050 |
168.2 |
CHIX |
00039065522TRLO0 |
| 15:59:43 |
2177 |
168.2 |
XLON |
00039065523TRLO0 |
| 15:59:43 |
2110 |
168.2 |
TRQX |
00039065524TRLO0 |
| 15:59:48 |
92 |
168.1 |
CHIX |
00039065529TRLO0 |
| 15:59:48 |
195 |
168.1 |
CHIX |
00039065530TRLO0 |
| 15:59:51 |
368 |
168.1 |
CHIX |
00039065549TRLO0 |
