PR Newswire
LONDON, United Kingdom, March 13
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 |
12 March 2025 |
| Number of ordinary shares purchased |
609,759 |
| Weighted average price paid (p) |
174.03 |
| Highest price paid (p) |
175.70 |
| Lowest price paid (p) |
170.70 |
Following the above purchase, FirstGroup holds 161,810,164 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 588,884,851. 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 12 March 2025 is 588,884,851. 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 |
174.04 |
329,848 |
| BATE |
174.03 |
169,369 |
| CHIX |
174.02 |
80,422 |
| TRQX |
173.98 |
30,120 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:04:42 |
377 |
172.30 |
XLON |
00039256438TRLO0 |
| 08:04:42 |
347 |
172.30 |
XLON |
00039256440TRLO0 |
| 08:04:42 |
82 |
172.30 |
XLON |
00039256439TRLO0 |
| 08:05:16 |
312 |
172.30 |
XLON |
00039256469TRLO0 |
| 08:05:16 |
111 |
172.30 |
XLON |
00039256468TRLO0 |
| 08:05:16 |
292 |
172.30 |
XLON |
00039256471TRLO0 |
| 08:05:16 |
131 |
172.30 |
XLON |
00039256470TRLO0 |
| 08:05:16 |
131 |
172.30 |
XLON |
00039256472TRLO0 |
| 08:05:16 |
310 |
172.30 |
XLON |
00039256473TRLO0 |
| 08:05:16 |
301 |
172.30 |
XLON |
00039256475TRLO0 |
| 08:05:16 |
177 |
172.30 |
XLON |
00039256474TRLO0 |
| 08:05:17 |
603 |
172.30 |
XLON |
00039256476TRLO0 |
| 08:05:18 |
153 |
172.30 |
XLON |
00039256479TRLO0 |
| 08:05:18 |
779 |
172.30 |
XLON |
00039256478TRLO0 |
| 08:05:18 |
150 |
172.30 |
XLON |
00039256477TRLO0 |
| 08:05:18 |
779 |
172.30 |
XLON |
00039256482TRLO0 |
| 08:05:18 |
175 |
172.30 |
XLON |
00039256481TRLO0 |
| 08:05:18 |
496 |
172.30 |
XLON |
00039256480TRLO0 |
| 08:05:36 |
466 |
171.10 |
XLON |
00039256501TRLO0 |
| 08:05:36 |
975 |
171.20 |
XLON |
00039256500TRLO0 |
| 08:05:36 |
476 |
171.30 |
CHIX |
00039256498TRLO0 |
| 08:05:36 |
476 |
171.10 |
BATE |
00039256499TRLO0 |
| 08:05:37 |
1133 |
170.90 |
TRQX |
00039256505TRLO0 |
| 08:05:37 |
412 |
170.90 |
XLON |
00039256504TRLO0 |
| 08:05:37 |
476 |
170.90 |
BATE |
00039256503TRLO0 |
| 08:05:37 |
460 |
170.90 |
CHIX |
00039256502TRLO0 |
| 08:09:23 |
256 |
170.90 |
TRQX |
00039256706TRLO0 |
| 08:09:23 |
600 |
170.90 |
TRQX |
00039256704TRLO0 |
| 08:09:23 |
480 |
171.00 |
XLON |
00039256705TRLO0 |
| 08:09:23 |
248 |
171.00 |
XLON |
00039256703TRLO0 |
| 08:09:23 |
476 |
171.00 |
BATE |
00039256702TRLO0 |
| 08:09:23 |
476 |
171.00 |
CHIX |
00039256701TRLO0 |
| 08:09:23 |
369 |
171.20 |
XLON |
00039256707TRLO0 |
| 08:11:13 |
476 |
170.80 |
BATE |
00039256778TRLO0 |
| 08:11:13 |
476 |
170.80 |
CHIX |
00039256777TRLO0 |
| 08:11:13 |
728 |
170.80 |
XLON |
00039256779TRLO0 |
| 08:11:13 |
729 |
170.80 |
XLON |
00039256780TRLO0 |
| 08:11:13 |
360 |
171.20 |
XLON |
00039256781TRLO0 |
| 08:12:37 |
727 |
170.70 |
XLON |
00039256796TRLO0 |
| 08:12:37 |
476 |
170.70 |
BATE |
00039256795TRLO0 |
| 08:12:37 |
534 |
170.70 |
CHIX |
00039256794TRLO0 |
| 08:12:37 |
1214 |
170.70 |
XLON |
00039256797TRLO0 |
| 08:12:38 |
376 |
171.30 |
XLON |
00039256798TRLO0 |
| 08:12:42 |
768 |
170.80 |
CHIX |
00039256800TRLO0 |
| 08:12:44 |
177 |
171.30 |
XLON |
00039256802TRLO0 |
| 08:12:44 |
166 |
171.30 |
XLON |
00039256801TRLO0 |
| 08:12:44 |
48 |
171.30 |
XLON |
00039256803TRLO0 |
| 08:12:47 |
377 |
171.30 |
BATE |
00039256804TRLO0 |
| 08:18:13 |
718 |
171.00 |
CHIX |
00039256941TRLO0 |
| 08:18:13 |
476 |
171.00 |
BATE |
00039256940TRLO0 |
| 08:18:13 |
725 |
171.00 |
XLON |
00039256942TRLO0 |
| 08:19:26 |
476 |
171.00 |
BATE |
00039256983TRLO0 |
| 08:19:26 |
476 |
171.00 |
XLON |
00039256982TRLO0 |
| 08:27:09 |
158 |
171.30 |
XLON |
00039257305TRLO0 |
| 08:27:09 |
477 |
171.30 |
XLON |
00039257304TRLO0 |
| 08:27:09 |
28 |
171.30 |
XLON |
00039257303TRLO0 |
| 08:37:12 |
241 |
172.40 |
XLON |
00039257866TRLO0 |
| 08:37:12 |
172 |
172.40 |
XLON |
00039257865TRLO0 |
| 08:37:12 |
178 |
172.40 |
XLON |
00039257864TRLO0 |
| 08:37:12 |
88 |
172.40 |
CHIX |
00039257870TRLO0 |
| 08:37:12 |
88 |
172.40 |
CHIX |
00039257869TRLO0 |
| 08:37:12 |
60 |
172.40 |
CHIX |
00039257868TRLO0 |
| 08:37:12 |
143 |
172.40 |
CHIX |
00039257867TRLO0 |
| 08:37:55 |
238 |
172.50 |
CHIX |
00039258023TRLO0 |
| 08:37:55 |
293 |
172.50 |
CHIX |
00039258022TRLO0 |
| 08:37:55 |
890 |
172.50 |
XLON |
00039258026TRLO0 |
| 08:37:55 |
180 |
172.50 |
XLON |
00039258025TRLO0 |
| 08:37:55 |
119 |
172.50 |
XLON |
00039258024TRLO0 |
| 08:37:55 |
1210 |
172.50 |
CHIX |
00039258027TRLO0 |
| 08:37:58 |
400 |
172.40 |
XLON |
00039258037TRLO0 |
| 08:37:58 |
294 |
172.40 |
XLON |
00039258036TRLO0 |
| 08:37:58 |
476 |
172.40 |
CHIX |
00039258035TRLO0 |
| 08:38:36 |
586 |
172.70 |
XLON |
00039258157TRLO0 |
| 08:38:36 |
754 |
172.70 |
XLON |
00039258156TRLO0 |
| 08:38:36 |
303 |
172.70 |
XLON |
00039258155TRLO0 |
| 08:38:36 |
623 |
172.70 |
XLON |
00039258158TRLO0 |
| 08:38:36 |
622 |
172.70 |
XLON |
00039258159TRLO0 |
| 08:38:36 |
474 |
172.70 |
XLON |
00039258163TRLO0 |
| 08:38:36 |
450 |
172.70 |
XLON |
00039258162TRLO0 |
| 08:38:36 |
160 |
172.70 |
XLON |
00039258161TRLO0 |
| 08:38:36 |
176 |
172.70 |
XLON |
00039258160TRLO0 |
| 08:38:36 |
158 |
172.70 |
CHIX |
00039258164TRLO0 |
| 08:38:37 |
440 |
172.70 |
XLON |
00039258165TRLO0 |
| 08:38:37 |
476 |
172.50 |
XLON |
00039258169TRLO0 |
| 08:38:37 |
476 |
172.50 |
BATE |
00039258168TRLO0 |
| 08:38:37 |
13 |
172.50 |
CHIX |
00039258167TRLO0 |
| 08:38:37 |
463 |
172.50 |
CHIX |
00039258166TRLO0 |
| 08:44:02 |
729 |
172.90 |
XLON |
00039258409TRLO0 |
| 08:45:04 |
600 |
172.90 |
CHIX |
00039258446TRLO0 |
| 08:45:04 |
58 |
172.90 |
CHIX |
00039258447TRLO0 |
| 08:45:04 |
476 |
172.90 |
XLON |
00039258448TRLO0 |
| 08:45:04 |
401 |
172.90 |
XLON |
00039258449TRLO0 |
| 08:45:05 |
186 |
172.90 |
XLON |
00039258450TRLO0 |
| 08:45:05 |
460 |
172.80 |
CHIX |
00039258455TRLO0 |
| 08:45:05 |
1107 |
172.80 |
XLON |
00039258456TRLO0 |
| 08:45:05 |
378 |
172.90 |
XLON |
00039258458TRLO0 |
| 08:45:05 |
162 |
172.90 |
XLON |
00039258457TRLO0 |
| 08:48:08 |
468 |
174.00 |
XLON |
00039258642TRLO0 |
| 08:48:11 |
531 |
174.00 |
XLON |
00039258644TRLO0 |
| 08:48:11 |
406 |
174.00 |
XLON |
00039258648TRLO0 |
| 08:48:11 |
163 |
174.00 |
XLON |
00039258647TRLO0 |
| 08:48:11 |
151 |
174.00 |
XLON |
00039258646TRLO0 |
| 08:48:11 |
333 |
174.00 |
XLON |
00039258645TRLO0 |
| 08:48:11 |
543 |
174.00 |
XLON |
00039258649TRLO0 |
| 08:48:11 |
528 |
174.00 |
XLON |
00039258650TRLO0 |
| 08:48:11 |
547 |
174.00 |
XLON |
00039258654TRLO0 |
| 08:48:11 |
549 |
174.00 |
XLON |
00039258655TRLO0 |
| 08:48:11 |
550 |
174.00 |
XLON |
00039258656TRLO0 |
| 08:48:11 |
454 |
174.00 |
XLON |
00039258658TRLO0 |
| 08:48:11 |
480 |
174.00 |
XLON |
00039258657TRLO0 |
| 08:48:11 |
454 |
174.00 |
XLON |
00039258659TRLO0 |
| 08:48:16 |
680 |
174.40 |
XLON |
00039258665TRLO0 |
| 08:48:16 |
327 |
174.40 |
XLON |
00039258664TRLO0 |
| 08:48:16 |
90 |
174.40 |
XLON |
00039258663TRLO0 |
| 08:48:17 |
243 |
174.40 |
XLON |
00039258668TRLO0 |
| 08:48:17 |
349 |
174.40 |
XLON |
00039258667TRLO0 |
| 08:48:17 |
480 |
174.40 |
XLON |
00039258666TRLO0 |
| 08:48:17 |
189 |
174.40 |
XLON |
00039258670TRLO0 |
| 08:48:17 |
480 |
174.40 |
XLON |
00039258669TRLO0 |
| 08:48:34 |
518 |
174.20 |
CHIX |
00039258692TRLO0 |
| 08:50:13 |
575 |
174.30 |
CHIX |
00039258774TRLO0 |
| 08:50:13 |
712 |
174.20 |
XLON |
00039258777TRLO0 |
| 08:50:13 |
476 |
174.20 |
BATE |
00039258776TRLO0 |
| 08:50:13 |
401 |
174.20 |
CHIX |
00039258775TRLO0 |
| 08:50:13 |
476 |
174.20 |
XLON |
00039258778TRLO0 |
| 08:50:13 |
476 |
174.20 |
BATE |
00039258779TRLO0 |
| 08:50:14 |
251 |
174.10 |
XLON |
00039258782TRLO0 |
| 08:50:14 |
225 |
174.10 |
XLON |
00039258781TRLO0 |
| 08:50:14 |
476 |
174.10 |
BATE |
00039258780TRLO0 |
| 08:50:14 |
476 |
174.10 |
BATE |
00039258783TRLO0 |
| 08:50:14 |
394 |
174.10 |
XLON |
00039258784TRLO0 |
| 08:53:30 |
476 |
174.30 |
BATE |
00039258878TRLO0 |
| 08:53:30 |
2800 |
174.20 |
BATE |
00039258879TRLO0 |
| 08:53:30 |
500 |
174.20 |
XLON |
00039258880TRLO0 |
| 08:53:30 |
47 |
174.30 |
XLON |
00039258881TRLO0 |
| 08:53:31 |
452 |
174.30 |
XLON |
00039258883TRLO0 |
| 08:53:32 |
41 |
174.30 |
XLON |
00039258886TRLO0 |
| 08:53:32 |
277 |
174.30 |
XLON |
00039258885TRLO0 |
| 08:53:32 |
107 |
174.30 |
XLON |
00039258884TRLO0 |
| 08:53:32 |
207 |
174.30 |
XLON |
00039258889TRLO0 |
| 08:53:32 |
500 |
174.30 |
XLON |
00039258888TRLO0 |
| 08:53:32 |
169 |
174.30 |
XLON |
00039258887TRLO0 |
| 08:53:32 |
1656 |
174.10 |
TRQX |
00039258893TRLO0 |
| 08:53:32 |
1180 |
174.10 |
XLON |
00039258892TRLO0 |
| 08:53:32 |
476 |
174.10 |
BATE |
00039258891TRLO0 |
| 08:53:32 |
527 |
174.10 |
CHIX |
00039258890TRLO0 |
| 08:53:32 |
1 |
174.20 |
XLON |
00039258898TRLO0 |
| 08:53:32 |
273 |
174.20 |
XLON |
00039258897TRLO0 |
| 08:53:32 |
630 |
174.20 |
XLON |
00039258896TRLO0 |
| 08:53:32 |
323 |
174.20 |
XLON |
00039258895TRLO0 |
| 08:53:32 |
500 |
174.20 |
XLON |
00039258894TRLO0 |
| 08:53:33 |
132 |
174.10 |
XLON |
00039258900TRLO0 |
| 08:53:33 |
476 |
174.10 |
BATE |
00039258899TRLO0 |
| 08:53:35 |
97 |
174.00 |
XLON |
00039258910TRLO0 |
| 08:53:35 |
495 |
174.00 |
TRQX |
00039258909TRLO0 |
| 08:53:35 |
503 |
174.00 |
TRQX |
00039258908TRLO0 |
| 08:53:35 |
476 |
174.00 |
BATE |
00039258907TRLO0 |
| 08:53:40 |
234 |
173.90 |
BATE |
00039258913TRLO0 |
| 08:53:40 |
242 |
173.90 |
BATE |
00039258912TRLO0 |
| 08:53:40 |
849 |
173.70 |
BATE |
00039258914TRLO0 |
| 08:54:41 |
606 |
173.70 |
XLON |
00039258939TRLO0 |
| 08:54:41 |
476 |
173.70 |
BATE |
00039258938TRLO0 |
| 08:54:41 |
575 |
173.70 |
XLON |
00039258940TRLO0 |
| 08:55:27 |
463 |
173.80 |
CHIX |
00039258987TRLO0 |
| 08:56:35 |
476 |
173.70 |
XLON |
00039259023TRLO0 |
| 08:59:03 |
363 |
173.90 |
CHIX |
00039259114TRLO0 |
| 08:59:03 |
706 |
174.00 |
XLON |
00039259115TRLO0 |
| 08:59:03 |
476 |
174.00 |
BATE |
00039259113TRLO0 |
| 08:59:03 |
519 |
174.00 |
CHIX |
00039259112TRLO0 |
| 08:59:03 |
238 |
174.00 |
XLON |
00039259117TRLO0 |
| 08:59:03 |
468 |
174.00 |
XLON |
00039259116TRLO0 |
| 08:59:03 |
476 |
174.00 |
BATE |
00039259118TRLO0 |
| 08:59:03 |
158 |
174.00 |
XLON |
00039259121TRLO0 |
| 08:59:03 |
226 |
174.00 |
XLON |
00039259120TRLO0 |
| 08:59:03 |
168 |
174.00 |
XLON |
00039259119TRLO0 |
| 08:59:03 |
621 |
174.00 |
XLON |
00039259122TRLO0 |
| 08:59:10 |
476 |
173.70 |
BATE |
00039259124TRLO0 |
| 08:59:10 |
681 |
173.70 |
XLON |
00039259125TRLO0 |
| 09:01:02 |
476 |
174.00 |
BATE |
00039259228TRLO0 |
| 09:01:16 |
29 |
174.00 |
XLON |
00039259242TRLO0 |
| 09:01:16 |
447 |
174.00 |
XLON |
00039259241TRLO0 |
| 09:01:23 |
644 |
173.90 |
XLON |
00039259248TRLO0 |
| 09:01:23 |
476 |
173.90 |
BATE |
00039259247TRLO0 |
| 09:01:24 |
4 |
173.90 |
XLON |
00039259250TRLO0 |
| 09:01:24 |
476 |
173.90 |
XLON |
00039259249TRLO0 |
| 09:01:24 |
476 |
174.00 |
BATE |
00039259251TRLO0 |
| 09:02:17 |
35 |
173.90 |
BATE |
00039259285TRLO0 |
| 09:05:21 |
632 |
173.90 |
XLON |
00039259372TRLO0 |
| 09:05:21 |
73 |
173.90 |
XLON |
00039259371TRLO0 |
| 09:05:21 |
476 |
173.90 |
BATE |
00039259370TRLO0 |
| 09:05:21 |
840 |
173.90 |
CHIX |
00039259369TRLO0 |
| 09:05:21 |
476 |
173.90 |
BATE |
00039259373TRLO0 |
| 09:05:24 |
476 |
173.80 |
BATE |
00039259377TRLO0 |
| 09:05:24 |
471 |
173.80 |
XLON |
00039259378TRLO0 |
| 09:05:24 |
5 |
173.80 |
XLON |
00039259379TRLO0 |
| 09:05:25 |
476 |
173.80 |
BATE |
00039259381TRLO0 |
| 09:05:57 |
465 |
173.90 |
BATE |
00039259397TRLO0 |
| 09:05:57 |
11 |
173.90 |
BATE |
00039259398TRLO0 |
| 09:07:40 |
476 |
173.90 |
BATE |
00039259444TRLO0 |
| 09:07:40 |
707 |
173.90 |
XLON |
00039259446TRLO0 |
| 09:07:40 |
476 |
173.90 |
BATE |
00039259445TRLO0 |
| 09:07:41 |
476 |
173.90 |
BATE |
00039259448TRLO0 |
| 09:07:41 |
476 |
173.90 |
XLON |
00039259449TRLO0 |
| 09:07:41 |
476 |
173.90 |
BATE |
00039259450TRLO0 |
| 09:07:41 |
452 |
173.90 |
XLON |
00039259451TRLO0 |
| 09:10:07 |
619 |
173.80 |
TRQX |
00039259569TRLO0 |
| 09:10:07 |
241 |
173.80 |
TRQX |
00039259568TRLO0 |
| 09:10:07 |
359 |
173.80 |
XLON |
00039259567TRLO0 |
| 09:10:07 |
286 |
173.80 |
XLON |
00039259566TRLO0 |
| 09:10:07 |
921 |
173.90 |
XLON |
00039259565TRLO0 |
| 09:10:07 |
476 |
173.90 |
BATE |
00039259564TRLO0 |
| 09:10:07 |
522 |
173.90 |
CHIX |
00039259563TRLO0 |
| 09:10:08 |
867 |
173.70 |
BATE |
00039259571TRLO0 |
| 09:10:08 |
410 |
173.80 |
XLON |
00039259572TRLO0 |
| 09:10:10 |
357 |
173.60 |
BATE |
00039259573TRLO0 |
| 09:10:26 |
476 |
173.60 |
BATE |
00039259584TRLO0 |
| 09:10:35 |
458 |
173.60 |
BATE |
00039259589TRLO0 |
| 09:10:45 |
458 |
173.60 |
BATE |
00039259598TRLO0 |
| 09:10:45 |
476 |
173.60 |
BATE |
00039259599TRLO0 |
| 09:10:46 |
476 |
173.60 |
BATE |
00039259600TRLO0 |
| 09:15:23 |
432 |
173.60 |
XLON |
00039259766TRLO0 |
| 09:15:23 |
450 |
173.60 |
XLON |
00039259767TRLO0 |
| 09:16:22 |
437 |
173.60 |
XLON |
00039259808TRLO0 |
| 09:16:56 |
735 |
173.50 |
CHIX |
00039259822TRLO0 |
| 09:16:56 |
476 |
173.50 |
BATE |
00039259821TRLO0 |
| 09:16:56 |
91 |
173.50 |
XLON |
00039259824TRLO0 |
| 09:16:56 |
476 |
173.60 |
XLON |
00039259823TRLO0 |
| 09:16:56 |
580 |
173.50 |
XLON |
00039259825TRLO0 |
| 09:17:13 |
228 |
173.30 |
XLON |
00039259838TRLO0 |
| 09:17:13 |
208 |
173.30 |
BATE |
00039259837TRLO0 |
| 09:17:13 |
593 |
173.30 |
XLON |
00039259836TRLO0 |
| 09:17:13 |
268 |
173.30 |
BATE |
00039259835TRLO0 |
| 09:24:31 |
580 |
173.30 |
CHIX |
00039260137TRLO0 |
| 09:24:31 |
813 |
173.30 |
XLON |
00039260139TRLO0 |
| 09:24:31 |
476 |
173.30 |
BATE |
00039260138TRLO0 |
| 09:24:32 |
461 |
173.30 |
CHIX |
00039260140TRLO0 |
| 09:25:15 |
343 |
173.20 |
BATE |
00039260159TRLO0 |
| 09:25:15 |
817 |
173.20 |
XLON |
00039260161TRLO0 |
| 09:25:15 |
133 |
173.20 |
BATE |
00039260160TRLO0 |
| 09:25:15 |
386 |
173.30 |
XLON |
00039260162TRLO0 |
| 09:25:22 |
405 |
173.30 |
XLON |
00039260165TRLO0 |
| 09:25:22 |
265 |
173.30 |
XLON |
00039260166TRLO0 |
| 09:26:02 |
399 |
173.30 |
XLON |
00039260200TRLO0 |
| 09:26:02 |
510 |
173.30 |
XLON |
00039260199TRLO0 |
| 09:26:24 |
476 |
173.20 |
XLON |
00039260220TRLO0 |
| 09:26:24 |
476 |
173.20 |
BATE |
00039260219TRLO0 |
| 09:26:24 |
476 |
173.20 |
BATE |
00039260221TRLO0 |
| 09:27:22 |
823 |
173.10 |
BATE |
00039260241TRLO0 |
| 09:28:25 |
489 |
173.20 |
XLON |
00039260303TRLO0 |
| 09:28:25 |
45 |
173.20 |
XLON |
00039260302TRLO0 |
| 09:28:25 |
469 |
173.20 |
TRQX |
00039260301TRLO0 |
| 09:28:25 |
600 |
173.20 |
XLON |
00039260300TRLO0 |
| 09:28:25 |
476 |
173.20 |
BATE |
00039260299TRLO0 |
| 09:28:25 |
391 |
173.20 |
TRQX |
00039260304TRLO0 |
| 09:32:14 |
745 |
173.40 |
XLON |
00039260464TRLO0 |
| 09:32:14 |
186 |
173.40 |
CHIX |
00039260463TRLO0 |
| 09:32:14 |
422 |
173.40 |
CHIX |
00039260462TRLO0 |
| 09:32:23 |
746 |
173.30 |
XLON |
00039260480TRLO0 |
| 09:32:23 |
476 |
173.40 |
BATE |
00039260479TRLO0 |
| 09:32:23 |
486 |
173.40 |
CHIX |
00039260478TRLO0 |
| 09:32:23 |
865 |
173.40 |
XLON |
00039260481TRLO0 |
| 09:41:35 |
755 |
173.90 |
XLON |
00039260969TRLO0 |
| 09:41:35 |
831 |
173.90 |
CHIX |
00039260968TRLO0 |
| 09:41:35 |
172 |
173.90 |
XLON |
00039260972TRLO0 |
| 09:41:35 |
164 |
173.90 |
XLON |
00039260971TRLO0 |
| 09:41:35 |
445 |
173.90 |
XLON |
00039260970TRLO0 |
| 09:41:35 |
1849 |
174.00 |
XLON |
00039260973TRLO0 |
| 09:41:35 |
476 |
173.90 |
XLON |
00039260980TRLO0 |
| 09:41:52 |
534 |
173.80 |
XLON |
00039260988TRLO0 |
| 09:41:52 |
476 |
173.60 |
BATE |
00039260987TRLO0 |
| 09:41:52 |
372 |
173.70 |
XLON |
00039260990TRLO0 |
| 09:41:52 |
445 |
173.70 |
XLON |
00039260989TRLO0 |
| 10:07:29 |
778 |
173.50 |
XLON |
00039262886TRLO0 |
| 10:07:29 |
1050 |
173.50 |
TRQX |
00039262885TRLO0 |
| 10:07:29 |
545 |
173.50 |
TRQX |
00039262884TRLO0 |
| 10:07:29 |
223 |
173.50 |
CHIX |
00039262883TRLO0 |
| 10:07:29 |
476 |
173.50 |
BATE |
00039262882TRLO0 |
| 10:07:29 |
253 |
173.50 |
CHIX |
00039262881TRLO0 |
| 10:07:29 |
916 |
173.40 |
BATE |
00039262887TRLO0 |
| 10:07:29 |
576 |
173.60 |
CHIX |
00039262890TRLO0 |
| 10:07:29 |
101 |
173.60 |
CHIX |
00039262889TRLO0 |
| 10:07:29 |
90 |
173.60 |
CHIX |
00039262888TRLO0 |
| 10:07:29 |
460 |
173.50 |
XLON |
00039262892TRLO0 |
| 10:07:29 |
166 |
173.50 |
XLON |
00039262891TRLO0 |
| 10:07:29 |
1 |
173.60 |
XLON |
00039262893TRLO0 |
| 10:07:33 |
133 |
173.60 |
XLON |
00039262905TRLO0 |
| 10:07:33 |
154 |
173.60 |
XLON |
00039262904TRLO0 |
| 10:07:33 |
111 |
173.60 |
XLON |
00039262903TRLO0 |
| 10:07:33 |
260 |
173.60 |
CHIX |
00039262908TRLO0 |
| 10:07:33 |
118 |
173.60 |
CHIX |
00039262907TRLO0 |
| 10:07:33 |
63 |
173.60 |
CHIX |
00039262906TRLO0 |
| 10:07:43 |
995 |
173.60 |
XLON |
00039262916TRLO0 |
| 10:07:43 |
293 |
173.60 |
XLON |
00039262915TRLO0 |
| 10:07:44 |
472 |
173.60 |
XLON |
00039262918TRLO0 |
| 10:07:44 |
122 |
173.60 |
XLON |
00039262917TRLO0 |
| 10:10:00 |
807 |
173.40 |
XLON |
00039263088TRLO0 |
| 10:10:00 |
476 |
173.40 |
BATE |
00039263087TRLO0 |
| 10:10:00 |
590 |
173.40 |
CHIX |
00039263086TRLO0 |
| 10:10:00 |
369 |
173.50 |
XLON |
00039263089TRLO0 |
| 10:24:55 |
104 |
174.00 |
CHIX |
00039263673TRLO0 |
| 10:24:55 |
96 |
174.00 |
CHIX |
00039263672TRLO0 |
| 10:24:55 |
195 |
174.00 |
CHIX |
00039263674TRLO0 |
| 10:24:55 |
470 |
174.00 |
XLON |
00039263678TRLO0 |
| 10:24:55 |
248 |
174.00 |
XLON |
00039263677TRLO0 |
| 10:24:55 |
257 |
174.00 |
XLON |
00039263676TRLO0 |
| 10:24:55 |
117 |
174.00 |
XLON |
00039263675TRLO0 |
| 10:24:55 |
215 |
174.00 |
XLON |
00039263679TRLO0 |
| 10:24:55 |
820 |
173.80 |
XLON |
00039263693TRLO0 |
| 10:24:55 |
154 |
173.80 |
BATE |
00039263692TRLO0 |
| 10:24:55 |
273 |
173.80 |
BATE |
00039263691TRLO0 |
| 10:24:55 |
476 |
173.80 |
CHIX |
00039263690TRLO0 |
| 10:24:55 |
435 |
174.00 |
CHIX |
00039263689TRLO0 |
| 10:24:55 |
1200 |
174.00 |
CHIX |
00039263688TRLO0 |
| 10:24:55 |
96 |
174.00 |
CHIX |
00039263687TRLO0 |
| 10:24:55 |
99 |
174.00 |
CHIX |
00039263684TRLO0 |
| 10:24:55 |
1136 |
173.90 |
XLON |
00039263702TRLO0 |
| 10:24:55 |
470 |
173.90 |
XLON |
00039263700TRLO0 |
| 10:24:55 |
180 |
173.90 |
XLON |
00039263699TRLO0 |
| 10:24:55 |
162 |
173.90 |
XLON |
00039263698TRLO0 |
| 10:24:55 |
248 |
173.90 |
XLON |
00039263697TRLO0 |
| 10:24:55 |
1077 |
173.90 |
XLON |
00039263696TRLO0 |
| 10:24:55 |
676 |
173.90 |
XLON |
00039263695TRLO0 |
| 10:24:55 |
6 |
173.90 |
XLON |
00039263694TRLO0 |
| 10:24:55 |
476 |
173.80 |
XLON |
00039263704TRLO0 |
| 10:24:55 |
49 |
173.80 |
BATE |
00039263703TRLO0 |
| 10:24:55 |
148 |
173.90 |
XLON |
00039263711TRLO0 |
| 10:24:55 |
176 |
173.90 |
XLON |
00039263710TRLO0 |
| 10:24:55 |
10 |
173.90 |
XLON |
00039263708TRLO0 |
| 10:24:55 |
5 |
173.90 |
XLON |
00039263707TRLO0 |
| 10:24:55 |
6 |
173.90 |
XLON |
00039263706TRLO0 |
| 10:24:55 |
14 |
173.90 |
XLON |
00039263705TRLO0 |
| 10:24:55 |
1513 |
173.90 |
XLON |
00039263712TRLO0 |
| 10:24:55 |
172 |
173.90 |
XLON |
00039263715TRLO0 |
| 10:24:55 |
170 |
173.90 |
XLON |
00039263714TRLO0 |
| 10:24:55 |
1485 |
173.90 |
XLON |
00039263716TRLO0 |
| 10:24:56 |
172 |
173.90 |
XLON |
00039263719TRLO0 |
| 10:24:56 |
154 |
173.90 |
XLON |
00039263718TRLO0 |
| 10:24:56 |
95 |
173.90 |
XLON |
00039263720TRLO0 |
| 10:24:56 |
99 |
173.90 |
XLON |
00039263723TRLO0 |
| 10:24:56 |
151 |
173.90 |
XLON |
00039263722TRLO0 |
| 10:24:56 |
178 |
173.90 |
XLON |
00039263721TRLO0 |
| 10:25:01 |
476 |
173.80 |
BATE |
00039263728TRLO0 |
| 10:25:01 |
471 |
173.90 |
XLON |
00039263732TRLO0 |
| 10:25:01 |
250 |
173.90 |
XLON |
00039263731TRLO0 |
| 10:25:01 |
157 |
173.90 |
XLON |
00039263730TRLO0 |
| 10:25:01 |
173 |
173.90 |
XLON |
00039263729TRLO0 |
| 10:25:01 |
289 |
173.90 |
XLON |
00039263737TRLO0 |
| 10:25:01 |
151 |
173.90 |
XLON |
00039263736TRLO0 |
| 10:25:01 |
453 |
173.90 |
XLON |
00039263735TRLO0 |
| 10:25:01 |
163 |
173.90 |
XLON |
00039263734TRLO0 |
| 10:25:01 |
81 |
173.90 |
XLON |
00039263738TRLO0 |
| 10:25:03 |
98 |
173.90 |
XLON |
00039263741TRLO0 |
| 10:25:03 |
1300 |
173.90 |
XLON |
00039263740TRLO0 |
| 10:25:03 |
161 |
173.90 |
XLON |
00039263739TRLO0 |
| 10:26:56 |
508 |
173.90 |
XLON |
00039263797TRLO0 |
| 10:26:56 |
101 |
173.90 |
XLON |
00039263796TRLO0 |
| 10:26:56 |
510 |
173.80 |
XLON |
00039263800TRLO0 |
| 10:26:56 |
476 |
173.80 |
BATE |
00039263799TRLO0 |
| 10:26:59 |
210 |
173.70 |
BATE |
00039263804TRLO0 |
| 10:26:59 |
615 |
173.70 |
XLON |
00039263806TRLO0 |
| 10:26:59 |
266 |
173.70 |
BATE |
00039263805TRLO0 |
| 10:26:59 |
464 |
173.60 |
XLON |
00039263807TRLO0 |
| 10:27:00 |
476 |
173.60 |
BATE |
00039263808TRLO0 |
| 10:27:00 |
476 |
173.60 |
BATE |
00039263809TRLO0 |
| 10:27:05 |
278 |
173.50 |
TRQX |
00039263812TRLO0 |
| 10:27:05 |
600 |
173.50 |
TRQX |
00039263811TRLO0 |
| 10:27:05 |
476 |
173.50 |
BATE |
00039263810TRLO0 |
| 10:32:26 |
432 |
173.70 |
XLON |
00039264024TRLO0 |
| 10:32:26 |
103 |
173.70 |
XLON |
00039264023TRLO0 |
| 10:32:26 |
856 |
173.70 |
CHIX |
00039264022TRLO0 |
| 10:32:26 |
517 |
173.70 |
BATE |
00039264021TRLO0 |
| 10:32:27 |
373 |
173.60 |
XLON |
00039264027TRLO0 |
| 10:32:27 |
517 |
173.60 |
BATE |
00039264026TRLO0 |
| 10:44:01 |
495 |
173.30 |
XLON |
00039264339TRLO0 |
| 10:44:01 |
173 |
173.30 |
BATE |
00039264340TRLO0 |
| 10:46:49 |
1844 |
174.00 |
XLON |
00039264508TRLO0 |
| 10:46:49 |
475 |
174.00 |
XLON |
00039264507TRLO0 |
| 10:46:49 |
159 |
174.00 |
XLON |
00039264506TRLO0 |
| 10:46:49 |
50 |
174.00 |
XLON |
00039264505TRLO0 |
| 10:46:49 |
1411 |
174.00 |
XLON |
00039264516TRLO0 |
| 10:46:49 |
475 |
174.00 |
XLON |
00039264515TRLO0 |
| 10:46:49 |
170 |
174.00 |
XLON |
00039264514TRLO0 |
| 10:46:49 |
153 |
174.00 |
XLON |
00039264512TRLO0 |
| 10:46:49 |
354 |
173.90 |
XLON |
00039264521TRLO0 |
| 10:46:49 |
45 |
173.90 |
XLON |
00039264520TRLO0 |
| 10:46:49 |
970 |
173.90 |
XLON |
00039264519TRLO0 |
| 10:46:49 |
215 |
173.90 |
XLON |
00039264518TRLO0 |
| 10:46:49 |
112 |
173.90 |
XLON |
00039264517TRLO0 |
| 10:47:14 |
269 |
173.90 |
CHIX |
00039264565TRLO0 |
| 10:47:14 |
142 |
173.90 |
CHIX |
00039264564TRLO0 |
| 10:54:35 |
566 |
173.80 |
XLON |
00039264895TRLO0 |
| 10:54:35 |
476 |
173.80 |
CHIX |
00039264894TRLO0 |
| 10:54:35 |
584 |
173.80 |
BATE |
00039264893TRLO0 |
| 10:54:35 |
302 |
173.90 |
CHIX |
00039264899TRLO0 |
| 10:54:35 |
105 |
173.90 |
CHIX |
00039264898TRLO0 |
| 10:54:35 |
98 |
173.90 |
CHIX |
00039264897TRLO0 |
| 10:54:35 |
68 |
173.90 |
CHIX |
00039264896TRLO0 |
| 11:13:07 |
583 |
173.80 |
XLON |
00039265747TRLO0 |
| 11:13:07 |
11 |
173.80 |
TRQX |
00039265746TRLO0 |
| 11:13:07 |
1670 |
173.80 |
TRQX |
00039265745TRLO0 |
| 11:13:07 |
554 |
173.80 |
BATE |
00039265744TRLO0 |
| 11:13:07 |
476 |
173.80 |
CHIX |
00039265743TRLO0 |
| 11:13:07 |
11693 |
173.90 |
XLON |
00039265748TRLO0 |
| 11:14:06 |
469 |
173.70 |
XLON |
00039265779TRLO0 |
| 11:14:06 |
727 |
173.80 |
XLON |
00039265778TRLO0 |
| 11:14:06 |
575 |
173.80 |
BATE |
00039265777TRLO0 |
| 11:14:06 |
476 |
173.80 |
CHIX |
00039265776TRLO0 |
| 11:14:06 |
95 |
173.80 |
CHIX |
00039265781TRLO0 |
| 11:14:06 |
88 |
173.80 |
CHIX |
00039265780TRLO0 |
| 11:14:06 |
396 |
173.80 |
CHIX |
00039265782TRLO0 |
| 11:14:24 |
476 |
174.00 |
BATE |
00039265798TRLO0 |
| 11:14:24 |
663 |
174.00 |
CHIX |
00039265797TRLO0 |
| 11:14:30 |
548 |
174.00 |
XLON |
00039265802TRLO0 |
| 11:14:30 |
573 |
174.00 |
BATE |
00039265801TRLO0 |
| 11:14:57 |
655 |
173.90 |
CHIX |
00039265839TRLO0 |
| 11:14:57 |
571 |
173.90 |
BATE |
00039265838TRLO0 |
| 11:18:10 |
722 |
174.30 |
XLON |
00039265888TRLO0 |
| 11:26:59 |
476 |
174.60 |
XLON |
00039266048TRLO0 |
| 11:33:24 |
476 |
174.90 |
XLON |
00039266229TRLO0 |
| 11:33:24 |
689 |
174.90 |
BATE |
00039266228TRLO0 |
| 11:33:25 |
449 |
174.80 |
XLON |
00039266233TRLO0 |
| 11:33:25 |
208 |
174.80 |
TRQX |
00039266232TRLO0 |
| 11:33:25 |
782 |
174.80 |
TRQX |
00039266231TRLO0 |
| 11:33:25 |
688 |
174.80 |
BATE |
00039266230TRLO0 |
| 11:33:25 |
470 |
174.80 |
XLON |
00039266234TRLO0 |
| 11:33:25 |
1398 |
174.90 |
XLON |
00039266235TRLO0 |
| 11:33:44 |
382 |
174.90 |
BATE |
00039266244TRLO0 |
| 11:33:44 |
476 |
174.90 |
XLON |
00039266246TRLO0 |
| 11:33:44 |
170 |
174.90 |
BATE |
00039266245TRLO0 |
| 11:37:07 |
117 |
175.00 |
XLON |
00039266296TRLO0 |
| 11:37:07 |
542 |
175.00 |
XLON |
00039266295TRLO0 |
| 11:37:10 |
476 |
174.90 |
BATE |
00039266297TRLO0 |
| 11:37:12 |
476 |
174.90 |
BATE |
00039266304TRLO0 |
| 11:37:12 |
2200 |
175.00 |
XLON |
00039266305TRLO0 |
| 11:44:07 |
172 |
175.50 |
XLON |
00039266533TRLO0 |
| 11:44:07 |
492 |
175.50 |
XLON |
00039266532TRLO0 |
| 11:44:07 |
148 |
175.50 |
XLON |
00039266531TRLO0 |
| 11:44:07 |
123 |
175.50 |
XLON |
00039266530TRLO0 |
| 11:44:07 |
163 |
175.50 |
XLON |
00039266537TRLO0 |
| 11:44:07 |
176 |
175.50 |
XLON |
00039266536TRLO0 |
| 11:44:07 |
449 |
175.50 |
XLON |
00039266535TRLO0 |
| 11:44:07 |
14 |
175.50 |
XLON |
00039266534TRLO0 |
| 11:44:07 |
50 |
175.50 |
XLON |
00039266541TRLO0 |
| 11:44:07 |
157 |
175.50 |
XLON |
00039266540TRLO0 |
| 11:44:07 |
449 |
175.50 |
XLON |
00039266539TRLO0 |
| 11:44:07 |
8 |
175.50 |
XLON |
00039266538TRLO0 |
| 11:45:07 |
309 |
175.50 |
XLON |
00039266576TRLO0 |
| 11:45:07 |
176 |
175.50 |
XLON |
00039266575TRLO0 |
| 11:45:07 |
142 |
175.50 |
XLON |
00039266574TRLO0 |
| 11:45:29 |
1231 |
175.50 |
XLON |
00039266583TRLO0 |
| 11:45:29 |
452 |
175.50 |
XLON |
00039266582TRLO0 |
| 11:46:46 |
1003 |
175.20 |
XLON |
00039266617TRLO0 |
| 11:50:10 |
1102 |
175.20 |
XLON |
00039266715TRLO0 |
| 11:50:10 |
702 |
175.20 |
BATE |
00039266714TRLO0 |
| 11:50:11 |
476 |
175.20 |
XLON |
00039266718TRLO0 |
| 11:50:13 |
6 |
175.10 |
BATE |
00039266719TRLO0 |
| 11:51:13 |
508 |
175.10 |
XLON |
00039266755TRLO0 |
| 11:51:13 |
753 |
175.10 |
BATE |
00039266754TRLO0 |
| 11:51:50 |
758 |
175.00 |
BATE |
00039266765TRLO0 |
| 11:51:50 |
476 |
174.90 |
BATE |
00039266766TRLO0 |
| 11:52:08 |
753 |
174.80 |
BATE |
00039266770TRLO0 |
| 11:52:08 |
476 |
174.90 |
BATE |
00039266769TRLO0 |
| 11:52:08 |
476 |
174.80 |
BATE |
00039266771TRLO0 |
| 11:52:58 |
441 |
174.80 |
XLON |
00039266792TRLO0 |
| 11:53:03 |
746 |
174.70 |
BATE |
00039266793TRLO0 |
| 11:57:34 |
724 |
175.00 |
XLON |
00039266906TRLO0 |
| 11:57:34 |
755 |
175.00 |
BATE |
00039266905TRLO0 |
| 12:03:40 |
2 |
175.10 |
XLON |
00039267054TRLO0 |
| 12:03:40 |
86 |
175.00 |
BATE |
00039267055TRLO0 |
| 12:03:41 |
941 |
175.10 |
TRQX |
00039267056TRLO0 |
| 12:09:25 |
517 |
175.00 |
XLON |
00039267158TRLO0 |
| 12:09:25 |
411 |
175.00 |
BATE |
00039267157TRLO0 |
| 12:18:40 |
476 |
175.50 |
BATE |
00039267443TRLO0 |
| 12:19:41 |
784 |
175.40 |
BATE |
00039267486TRLO0 |
| 12:19:41 |
728 |
175.40 |
XLON |
00039267488TRLO0 |
| 12:19:41 |
854 |
175.40 |
TRQX |
00039267487TRLO0 |
| 12:19:44 |
600 |
175.40 |
BATE |
00039267494TRLO0 |
| 12:19:59 |
253 |
175.40 |
XLON |
00039267546TRLO0 |
| 12:19:59 |
223 |
175.40 |
XLON |
00039267545TRLO0 |
| 12:20:07 |
476 |
175.40 |
BATE |
00039267555TRLO0 |
| 12:29:57 |
729 |
175.30 |
XLON |
00039267915TRLO0 |
| 12:29:57 |
779 |
175.30 |
BATE |
00039267914TRLO0 |
| 12:29:57 |
476 |
175.30 |
CHIX |
00039267913TRLO0 |
| 12:29:57 |
511 |
175.20 |
XLON |
00039267916TRLO0 |
| 12:29:57 |
443 |
175.20 |
XLON |
00039267917TRLO0 |
| 12:29:57 |
3137 |
175.30 |
XLON |
00039267919TRLO0 |
| 12:29:57 |
15205 |
175.30 |
XLON |
00039267918TRLO0 |
| 12:29:57 |
476 |
175.10 |
BATE |
00039267920TRLO0 |
| 12:30:02 |
493 |
175.50 |
CHIX |
00039267964TRLO0 |
| 12:30:02 |
376 |
175.50 |
CHIX |
00039267967TRLO0 |
| 12:30:02 |
107 |
175.50 |
CHIX |
00039267965TRLO0 |
| 12:30:02 |
491 |
175.50 |
CHIX |
00039267968TRLO0 |
| 12:30:02 |
482 |
175.50 |
CHIX |
00039267969TRLO0 |
| 12:30:02 |
546 |
175.50 |
CHIX |
00039267970TRLO0 |
| 12:30:02 |
88 |
175.50 |
CHIX |
00039267972TRLO0 |
| 12:30:02 |
469 |
175.50 |
CHIX |
00039267971TRLO0 |
| 12:30:03 |
470 |
175.40 |
CHIX |
00039267974TRLO0 |
| 12:30:03 |
469 |
175.40 |
CHIX |
00039267973TRLO0 |
| 12:30:03 |
17 |
175.50 |
CHIX |
00039267975TRLO0 |
| 12:30:03 |
469 |
175.40 |
CHIX |
00039267976TRLO0 |
| 12:30:03 |
519 |
175.50 |
CHIX |
00039267977TRLO0 |
| 12:30:03 |
469 |
175.40 |
CHIX |
00039267978TRLO0 |
| 12:30:03 |
36 |
175.50 |
CHIX |
00039267979TRLO0 |
| 12:30:09 |
665 |
175.70 |
CHIX |
00039268011TRLO0 |
| 12:30:16 |
772 |
175.40 |
XLON |
00039268034TRLO0 |
| 12:30:16 |
1103 |
175.50 |
XLON |
00039268032TRLO0 |
| 12:30:16 |
476 |
175.50 |
CHIX |
00039268031TRLO0 |
| 12:30:16 |
805 |
175.40 |
BATE |
00039268033TRLO0 |
| 12:30:16 |
2227 |
175.50 |
CHIX |
00039268035TRLO0 |
| 12:30:34 |
405 |
175.20 |
CHIX |
00039268105TRLO0 |
| 12:32:04 |
920 |
175.20 |
XLON |
00039268250TRLO0 |
| 12:32:04 |
908 |
175.20 |
TRQX |
00039268249TRLO0 |
| 12:32:04 |
235 |
175.20 |
BATE |
00039268248TRLO0 |
| 12:32:04 |
620 |
175.20 |
BATE |
00039268247TRLO0 |
| 12:32:04 |
416 |
175.20 |
CHIX |
00039268246TRLO0 |
| 12:32:04 |
643 |
175.10 |
XLON |
00039268251TRLO0 |
| 12:32:04 |
382 |
175.20 |
XLON |
00039268252TRLO0 |
| 12:32:04 |
856 |
175.20 |
BATE |
00039268253TRLO0 |
| 12:32:34 |
476 |
175.10 |
BATE |
00039268280TRLO0 |
| 12:34:07 |
854 |
175.10 |
BATE |
00039268333TRLO0 |
| 12:34:22 |
727 |
175.00 |
XLON |
00039268354TRLO0 |
| 12:34:22 |
850 |
175.10 |
BATE |
00039268353TRLO0 |
| 12:34:22 |
382 |
175.00 |
CHIX |
00039268355TRLO0 |
| 12:34:26 |
139 |
175.00 |
BATE |
00039268363TRLO0 |
| 12:34:26 |
477 |
175.00 |
BATE |
00039268362TRLO0 |
| 12:35:05 |
624 |
174.90 |
XLON |
00039268384TRLO0 |
| 12:35:05 |
842 |
174.90 |
BATE |
00039268383TRLO0 |
| 12:35:06 |
814 |
174.80 |
XLON |
00039268386TRLO0 |
| 12:35:06 |
476 |
174.80 |
BATE |
00039268385TRLO0 |
| 12:37:31 |
836 |
174.70 |
XLON |
00039268549TRLO0 |
| 12:37:31 |
842 |
174.80 |
BATE |
00039268547TRLO0 |
| 12:37:31 |
557 |
174.70 |
CHIX |
00039268548TRLO0 |
| 12:41:03 |
476 |
174.80 |
XLON |
00039268726TRLO0 |
| 12:41:03 |
476 |
174.80 |
BATE |
00039268725TRLO0 |
| 12:41:03 |
523 |
174.70 |
XLON |
00039268727TRLO0 |
| 12:45:55 |
817 |
174.70 |
BATE |
00039268899TRLO0 |
| 12:45:55 |
735 |
174.70 |
CHIX |
00039268898TRLO0 |
| 12:48:29 |
403 |
174.90 |
XLON |
00039269012TRLO0 |
| 12:48:29 |
148 |
174.90 |
XLON |
00039269011TRLO0 |
| 12:48:29 |
155 |
174.90 |
XLON |
00039269010TRLO0 |
| 12:48:29 |
100 |
174.90 |
XLON |
00039269009TRLO0 |
| 12:48:29 |
600 |
174.70 |
TRQX |
00039269016TRLO0 |
| 12:48:29 |
727 |
174.70 |
XLON |
00039269015TRLO0 |
| 12:48:29 |
823 |
174.70 |
CHIX |
00039269014TRLO0 |
| 12:48:29 |
476 |
174.70 |
BATE |
00039269013TRLO0 |
| 12:48:29 |
286 |
174.80 |
XLON |
00039269019TRLO0 |
| 12:48:29 |
591 |
174.80 |
XLON |
00039269018TRLO0 |
| 12:48:29 |
970 |
174.80 |
XLON |
00039269017TRLO0 |
| 12:48:55 |
476 |
174.70 |
BATE |
00039269037TRLO0 |
| 12:49:33 |
750 |
174.60 |
XLON |
00039269079TRLO0 |
| 12:49:33 |
820 |
174.60 |
BATE |
00039269078TRLO0 |
| 12:49:33 |
470 |
174.50 |
XLON |
00039269080TRLO0 |
| 12:49:33 |
666 |
174.60 |
XLON |
00039269081TRLO0 |
| 12:49:33 |
1106 |
174.40 |
BATE |
00039269082TRLO0 |
| 12:49:50 |
756 |
174.40 |
XLON |
00039269091TRLO0 |
| 12:50:46 |
1 |
174.40 |
BATE |
00039269122TRLO0 |
| 12:58:12 |
275 |
174.40 |
XLON |
00039270450TRLO0 |
| 12:58:12 |
45 |
174.40 |
XLON |
00039270449TRLO0 |
| 12:58:12 |
600 |
174.40 |
XLON |
00039270448TRLO0 |
| 12:58:12 |
600 |
174.40 |
XLON |
00039270447TRLO0 |
| 12:58:12 |
493 |
174.40 |
BATE |
00039270446TRLO0 |
| 12:58:12 |
267 |
174.40 |
BATE |
00039270445TRLO0 |
| 12:58:12 |
1449 |
174.50 |
XLON |
00039270451TRLO0 |
| 13:00:44 |
665 |
174.30 |
XLON |
00039270522TRLO0 |
| 13:03:23 |
404 |
174.30 |
CHIX |
00039270663TRLO0 |
| 13:03:23 |
273 |
174.30 |
CHIX |
00039270662TRLO0 |
| 13:03:23 |
556 |
174.30 |
BATE |
00039270661TRLO0 |
| 13:03:23 |
321 |
174.30 |
XLON |
00039270667TRLO0 |
| 13:03:23 |
45 |
174.30 |
XLON |
00039270666TRLO0 |
| 13:03:23 |
850 |
174.30 |
TRQX |
00039270665TRLO0 |
| 13:03:23 |
450 |
174.30 |
XLON |
00039270664TRLO0 |
| 13:10:40 |
820 |
174.20 |
XLON |
00039270876TRLO0 |
| 13:10:40 |
574 |
174.10 |
XLON |
00039270877TRLO0 |
| 13:10:40 |
390 |
174.10 |
BATE |
00039270875TRLO0 |
| 13:10:40 |
476 |
174.20 |
CHIX |
00039270874TRLO0 |
| 13:10:40 |
560 |
174.20 |
BATE |
00039270873TRLO0 |
| 13:10:40 |
3898 |
174.20 |
XLON |
00039270878TRLO0 |
| 13:10:43 |
606 |
174.00 |
XLON |
00039270882TRLO0 |
| 13:10:43 |
902 |
174.00 |
CHIX |
00039270881TRLO0 |
| 13:10:43 |
978 |
174.00 |
BATE |
00039270880TRLO0 |
| 13:16:37 |
650 |
174.10 |
CHIX |
00039271076TRLO0 |
| 13:16:37 |
28 |
174.10 |
XLON |
00039271078TRLO0 |
| 13:16:37 |
603 |
174.10 |
CHIX |
00039271077TRLO0 |
| 13:16:37 |
173 |
174.20 |
XLON |
00039271081TRLO0 |
| 13:16:37 |
156 |
174.20 |
XLON |
00039271080TRLO0 |
| 13:16:37 |
38 |
174.20 |
XLON |
00039271079TRLO0 |
| 13:16:37 |
105 |
174.20 |
XLON |
00039271082TRLO0 |
| 13:27:42 |
933 |
174.50 |
XLON |
00039271309TRLO0 |
| 13:27:42 |
746 |
174.50 |
CHIX |
00039271306TRLO0 |
| 13:27:42 |
649 |
174.50 |
BATE |
00039271305TRLO0 |
| 13:27:42 |
1092 |
174.40 |
TRQX |
00039271311TRLO0 |
| 13:27:42 |
653 |
174.40 |
XLON |
00039271310TRLO0 |
| 13:27:42 |
522 |
174.40 |
CHIX |
00039271308TRLO0 |
| 13:27:42 |
452 |
174.40 |
BATE |
00039271307TRLO0 |
| 13:27:42 |
476 |
174.30 |
BATE |
00039271322TRLO0 |
| 13:27:43 |
2287 |
174.40 |
XLON |
00039271323TRLO0 |
| 13:27:43 |
106 |
174.40 |
XLON |
00039271327TRLO0 |
| 13:27:43 |
160 |
174.40 |
XLON |
00039271326TRLO0 |
| 13:27:43 |
167 |
174.40 |
XLON |
00039271325TRLO0 |
| 13:27:43 |
13 |
174.40 |
XLON |
00039271324TRLO0 |
| 13:27:43 |
480 |
174.40 |
XLON |
00039271330TRLO0 |
| 13:27:43 |
164 |
174.40 |
XLON |
00039271329TRLO0 |
| 13:27:43 |
179 |
174.40 |
XLON |
00039271328TRLO0 |
| 13:27:43 |
104 |
174.40 |
XLON |
00039271333TRLO0 |
| 13:27:43 |
151 |
174.40 |
XLON |
00039271332TRLO0 |
| 13:27:43 |
170 |
174.40 |
XLON |
00039271331TRLO0 |
| 13:27:43 |
176 |
174.40 |
XLON |
00039271335TRLO0 |
| 13:27:43 |
151 |
174.40 |
XLON |
00039271334TRLO0 |
| 13:27:43 |
162 |
174.40 |
XLON |
00039271337TRLO0 |
| 13:27:43 |
170 |
174.40 |
XLON |
00039271336TRLO0 |
| 13:27:43 |
98 |
174.40 |
XLON |
00039271338TRLO0 |
| 13:27:50 |
152 |
174.40 |
XLON |
00039271345TRLO0 |
| 13:27:50 |
647 |
174.40 |
XLON |
00039271344TRLO0 |
| 13:27:50 |
152 |
174.40 |
XLON |
00039271343TRLO0 |
| 13:27:51 |
451 |
174.20 |
BATE |
00039271346TRLO0 |
| 13:27:51 |
476 |
174.20 |
XLON |
00039271347TRLO0 |
| 13:28:28 |
1057 |
174.30 |
XLON |
00039271368TRLO0 |
| 13:28:28 |
741 |
174.20 |
XLON |
00039271370TRLO0 |
| 13:28:28 |
642 |
174.30 |
BATE |
00039271369TRLO0 |
| 13:28:41 |
2846 |
174.20 |
BATE |
00039271394TRLO0 |
| 13:32:26 |
928 |
174.30 |
XLON |
00039271615TRLO0 |
| 13:32:26 |
180 |
174.30 |
XLON |
00039271617TRLO0 |
| 13:32:26 |
166 |
174.30 |
XLON |
00039271616TRLO0 |
| 13:33:26 |
928 |
174.20 |
XLON |
00039271685TRLO0 |
| 13:33:26 |
691 |
174.20 |
CHIX |
00039271684TRLO0 |
| 13:33:26 |
650 |
174.10 |
XLON |
00039271688TRLO0 |
| 13:33:26 |
483 |
174.10 |
CHIX |
00039271687TRLO0 |
| 13:33:26 |
452 |
174.10 |
BATE |
00039271686TRLO0 |
| 13:33:35 |
476 |
174.00 |
XLON |
00039271705TRLO0 |
| 13:35:13 |
1473 |
173.90 |
XLON |
00039271834TRLO0 |
| 13:38:02 |
575 |
173.90 |
CHIX |
00039271947TRLO0 |
| 13:38:02 |
934 |
173.90 |
XLON |
00039271948TRLO0 |
| 13:38:02 |
932 |
173.90 |
XLON |
00039271949TRLO0 |
| 13:38:02 |
533 |
173.90 |
CHIX |
00039271950TRLO0 |
| 13:40:19 |
340 |
173.90 |
XLON |
00039272058TRLO0 |
| 13:40:19 |
600 |
173.90 |
XLON |
00039272057TRLO0 |
| 13:42:36 |
946 |
173.90 |
XLON |
00039272185TRLO0 |
| 13:42:36 |
905 |
173.90 |
TRQX |
00039272186TRLO0 |
| 13:42:36 |
663 |
173.80 |
XLON |
00039272192TRLO0 |
| 13:42:36 |
491 |
173.80 |
CHIX |
00039272187TRLO0 |
| 13:42:55 |
1272 |
173.70 |
XLON |
00039272210TRLO0 |
| 13:42:55 |
613 |
173.60 |
XLON |
00039272211TRLO0 |
| 13:43:09 |
16 |
173.50 |
XLON |
00039272229TRLO0 |
| 13:48:27 |
870 |
173.70 |
XLON |
00039272693TRLO0 |
| 13:48:27 |
413 |
173.70 |
CHIX |
00039272692TRLO0 |
| 13:48:27 |
215 |
173.70 |
CHIX |
00039272691TRLO0 |
| 13:48:27 |
51 |
173.70 |
BATE |
00039272690TRLO0 |
| 13:48:27 |
600 |
173.70 |
BATE |
00039272689TRLO0 |
| 13:48:27 |
1187 |
173.90 |
XLON |
00039272698TRLO0 |
| 13:48:27 |
149 |
173.90 |
XLON |
00039272697TRLO0 |
| 13:48:27 |
560 |
173.90 |
XLON |
00039272696TRLO0 |
| 13:48:27 |
179 |
173.90 |
XLON |
00039272695TRLO0 |
| 13:48:27 |
338 |
173.90 |
XLON |
00039272694TRLO0 |
| 13:48:31 |
427 |
173.70 |
CHIX |
00039272706TRLO0 |
| 13:48:31 |
86 |
173.70 |
CHIX |
00039272705TRLO0 |
| 13:53:27 |
885 |
173.90 |
XLON |
00039273162TRLO0 |
| 13:53:27 |
564 |
173.90 |
BATE |
00039273161TRLO0 |
| 13:53:27 |
537 |
173.90 |
CHIX |
00039273160TRLO0 |
| 13:53:27 |
108 |
173.90 |
BATE |
00039273159TRLO0 |
| 13:54:09 |
939 |
173.80 |
XLON |
00039273199TRLO0 |
| 13:54:09 |
713 |
173.80 |
BATE |
00039273198TRLO0 |
| 13:54:09 |
428 |
173.70 |
BATE |
00039273200TRLO0 |
| 13:54:09 |
567 |
173.70 |
XLON |
00039273201TRLO0 |
| 13:54:09 |
12 |
173.70 |
XLON |
00039273203TRLO0 |
| 13:54:09 |
603 |
173.70 |
XLON |
00039273202TRLO0 |
| 13:54:09 |
176 |
173.80 |
XLON |
00039273205TRLO0 |
| 13:54:09 |
157 |
173.80 |
XLON |
00039273204TRLO0 |
| 13:54:09 |
1033 |
173.80 |
XLON |
00039273206TRLO0 |
| 13:54:09 |
67 |
173.80 |
BATE |
00039273208TRLO0 |
| 13:54:09 |
600 |
173.80 |
BATE |
00039273207TRLO0 |
| 13:54:09 |
362 |
173.60 |
XLON |
00039273210TRLO0 |
| 13:54:09 |
468 |
173.70 |
BATE |
00039273209TRLO0 |
| 13:54:09 |
662 |
173.80 |
BATE |
00039273211TRLO0 |
| 13:54:09 |
462 |
173.70 |
BATE |
00039273212TRLO0 |
| 13:54:09 |
655 |
173.80 |
BATE |
00039273213TRLO0 |
| 13:54:09 |
458 |
173.70 |
BATE |
00039273214TRLO0 |
| 13:54:09 |
650 |
173.80 |
BATE |
00039273215TRLO0 |
| 13:54:09 |
452 |
173.70 |
BATE |
00039273216TRLO0 |
| 13:54:09 |
386 |
173.70 |
BATE |
00039273219TRLO0 |
| 13:54:09 |
63 |
173.70 |
BATE |
00039273218TRLO0 |
| 13:54:09 |
642 |
173.80 |
BATE |
00039273217TRLO0 |
| 13:54:11 |
705 |
173.50 |
BATE |
00039273221TRLO0 |
| 13:54:11 |
180 |
173.50 |
BATE |
00039273220TRLO0 |
| 13:56:31 |
278 |
173.50 |
CHIX |
00039273383TRLO0 |
| 13:56:31 |
274 |
173.50 |
CHIX |
00039273384TRLO0 |
| 13:56:32 |
878 |
173.50 |
TRQX |
00039273397TRLO0 |
| 13:56:45 |
810 |
173.50 |
XLON |
00039273415TRLO0 |
| 13:56:45 |
638 |
173.50 |
BATE |
00039273414TRLO0 |
| 14:00:31 |
950 |
173.50 |
XLON |
00039273540TRLO0 |
| 14:00:31 |
350 |
173.90 |
XLON |
00039273544TRLO0 |
| 14:00:31 |
165 |
173.90 |
XLON |
00039273543TRLO0 |
| 14:00:31 |
171 |
173.90 |
XLON |
00039273542TRLO0 |
| 14:00:31 |
622 |
173.90 |
XLON |
00039273541TRLO0 |
| 14:00:39 |
652 |
173.70 |
BATE |
00039273555TRLO0 |
| 14:00:39 |
692 |
173.70 |
CHIX |
00039273554TRLO0 |
| 14:00:50 |
788 |
173.50 |
XLON |
00039273571TRLO0 |
| 14:00:50 |
1122 |
173.60 |
XLON |
00039273570TRLO0 |
| 14:00:51 |
1082 |
173.60 |
BATE |
00039273585TRLO0 |
| 14:01:20 |
476 |
173.60 |
BATE |
00039273597TRLO0 |
| 14:01:38 |
584 |
173.50 |
XLON |
00039273610TRLO0 |
| 14:02:43 |
573 |
173.50 |
XLON |
00039273693TRLO0 |
| 14:02:43 |
402 |
173.50 |
CHIX |
00039273695TRLO0 |
| 14:03:01 |
702 |
173.30 |
BATE |
00039273762TRLO0 |
| 14:03:43 |
607 |
173.20 |
XLON |
00039273838TRLO0 |
| 14:03:43 |
31 |
173.20 |
BATE |
00039273837TRLO0 |
| 14:08:14 |
1572 |
173.20 |
XLON |
00039273960TRLO0 |
| 14:08:14 |
807 |
173.20 |
CHIX |
00039273959TRLO0 |
| 14:08:14 |
669 |
173.20 |
BATE |
00039273958TRLO0 |
| 14:08:14 |
688 |
173.10 |
XLON |
00039273962TRLO0 |
| 14:08:14 |
490 |
173.10 |
BATE |
00039273961TRLO0 |
| 14:08:14 |
507 |
173.10 |
XLON |
00039273964TRLO0 |
| 14:08:14 |
727 |
173.20 |
XLON |
00039273963TRLO0 |
| 14:08:14 |
719 |
173.20 |
BATE |
00039273965TRLO0 |
| 14:08:16 |
504 |
173.10 |
BATE |
00039273969TRLO0 |
| 14:08:17 |
267 |
173.10 |
BATE |
00039274015TRLO0 |
| 14:08:23 |
237 |
173.10 |
BATE |
00039274028TRLO0 |
| 14:10:51 |
655 |
173.00 |
XLON |
00039274173TRLO0 |
| 14:10:51 |
416 |
173.00 |
CHIX |
00039274172TRLO0 |
| 14:10:51 |
710 |
173.00 |
BATE |
00039274171TRLO0 |
| 14:10:51 |
379 |
172.90 |
BATE |
00039274174TRLO0 |
| 14:13:24 |
864 |
172.80 |
XLON |
00039274385TRLO0 |
| 14:13:24 |
920 |
172.90 |
TRQX |
00039274384TRLO0 |
| 14:13:24 |
1230 |
172.90 |
XLON |
00039274383TRLO0 |
| 14:13:24 |
715 |
172.90 |
BATE |
00039274382TRLO0 |
| 14:13:24 |
155 |
172.90 |
CHIX |
00039274381TRLO0 |
| 14:13:24 |
224 |
172.90 |
CHIX |
00039274380TRLO0 |
| 14:13:24 |
500 |
172.80 |
BATE |
00039274386TRLO0 |
| 14:15:30 |
86 |
172.80 |
CHIX |
00039274490TRLO0 |
| 14:15:30 |
341 |
172.80 |
CHIX |
00039274489TRLO0 |
| 14:15:30 |
859 |
172.80 |
BATE |
00039274488TRLO0 |
| 14:15:31 |
159 |
172.70 |
BATE |
00039274501TRLO0 |
| 14:15:31 |
442 |
172.70 |
BATE |
00039274500TRLO0 |
| 14:15:31 |
1313 |
172.70 |
XLON |
00039274502TRLO0 |
| 14:15:31 |
848 |
172.80 |
BATE |
00039274503TRLO0 |
| 14:17:59 |
1445 |
173.00 |
BATE |
00039274665TRLO0 |
| 14:18:04 |
15 |
173.00 |
BATE |
00039274668TRLO0 |
| 14:19:15 |
1209 |
173.00 |
XLON |
00039274754TRLO0 |
| 14:19:15 |
847 |
173.00 |
BATE |
00039274753TRLO0 |
| 14:19:15 |
516 |
173.00 |
CHIX |
00039274750TRLO0 |
| 14:19:15 |
123 |
172.90 |
XLON |
00039274759TRLO0 |
| 14:19:15 |
600 |
172.90 |
XLON |
00039274758TRLO0 |
| 14:19:15 |
130 |
172.90 |
CHIX |
00039274757TRLO0 |
| 14:19:15 |
231 |
172.90 |
CHIX |
00039274756TRLO0 |
| 14:19:15 |
593 |
172.90 |
BATE |
00039274755TRLO0 |
| 14:19:15 |
103 |
172.90 |
XLON |
00039274760TRLO0 |
| 14:19:33 |
476 |
172.90 |
XLON |
00039274776TRLO0 |
| 14:19:33 |
522 |
172.90 |
BATE |
00039274777TRLO0 |
| 14:23:04 |
882 |
172.90 |
XLON |
00039275024TRLO0 |
| 14:23:04 |
321 |
172.90 |
XLON |
00039275021TRLO0 |
| 14:23:04 |
531 |
172.90 |
CHIX |
00039275020TRLO0 |
| 14:23:04 |
248 |
172.90 |
BATE |
00039275019TRLO0 |
| 14:23:04 |
600 |
172.90 |
BATE |
00039275018TRLO0 |
| 14:24:22 |
458 |
173.10 |
CHIX |
00039275294TRLO0 |
| 14:24:45 |
476 |
173.10 |
XLON |
00039275326TRLO0 |
| 14:24:45 |
1879 |
173.10 |
XLON |
00039275327TRLO0 |
| 14:24:51 |
850 |
173.00 |
XLON |
00039275330TRLO0 |
| 14:24:51 |
528 |
173.00 |
XLON |
00039275331TRLO0 |
| 14:25:02 |
1479 |
173.00 |
BATE |
00039275367TRLO0 |
| 14:25:29 |
1406 |
173.00 |
XLON |
00039275389TRLO0 |
| 14:25:29 |
954 |
173.00 |
TRQX |
00039275388TRLO0 |
| 14:25:29 |
859 |
173.00 |
BATE |
00039275387TRLO0 |
| 14:26:20 |
636 |
173.00 |
XLON |
00039275489TRLO0 |
| 14:26:20 |
909 |
173.10 |
XLON |
00039275488TRLO0 |
| 14:27:19 |
559 |
173.20 |
CHIX |
00039275558TRLO0 |
| 14:27:19 |
692 |
173.20 |
BATE |
00039275557TRLO0 |
| 14:27:50 |
774 |
173.30 |
XLON |
00039275594TRLO0 |
| 14:28:05 |
672 |
173.40 |
XLON |
00039275611TRLO0 |
| 14:28:05 |
865 |
173.40 |
BATE |
00039275610TRLO0 |
| 14:28:38 |
586 |
173.40 |
XLON |
00039275630TRLO0 |
| 14:28:38 |
783 |
173.40 |
BATE |
00039275631TRLO0 |
| 14:30:58 |
840 |
173.60 |
XLON |
00039275746TRLO0 |
| 14:30:58 |
864 |
173.60 |
BATE |
00039275745TRLO0 |
| 14:30:58 |
526 |
173.60 |
CHIX |
00039275744TRLO0 |
| 14:30:58 |
188 |
173.60 |
CHIX |
00039275743TRLO0 |
| 14:30:59 |
723 |
173.50 |
XLON |
00039275761TRLO0 |
| 14:30:59 |
829 |
173.50 |
BATE |
00039275760TRLO0 |
| 14:30:59 |
114 |
173.50 |
BATE |
00039275759TRLO0 |
| 14:30:59 |
375 |
173.50 |
XLON |
00039275762TRLO0 |
| 14:32:18 |
444 |
173.40 |
XLON |
00039275874TRLO0 |
| 14:32:18 |
804 |
173.40 |
BATE |
00039275873TRLO0 |
| 14:32:18 |
697 |
173.40 |
XLON |
00039275875TRLO0 |
| 14:32:18 |
808 |
173.40 |
BATE |
00039275876TRLO0 |
| 14:33:33 |
577 |
173.40 |
CHIX |
00039275931TRLO0 |
| 14:33:33 |
400 |
173.40 |
BATE |
00039275930TRLO0 |
| 14:33:33 |
76 |
173.40 |
BATE |
00039275929TRLO0 |
| 14:34:22 |
548 |
173.30 |
XLON |
00039275963TRLO0 |
| 14:34:22 |
804 |
173.30 |
BATE |
00039275962TRLO0 |
| 14:34:22 |
382 |
173.20 |
XLON |
00039275965TRLO0 |
| 14:34:22 |
562 |
173.20 |
BATE |
00039275964TRLO0 |
| 14:34:23 |
357 |
173.20 |
XLON |
00039275968TRLO0 |
| 14:35:24 |
476 |
173.40 |
BATE |
00039276030TRLO0 |
| 14:35:46 |
841 |
173.30 |
XLON |
00039276054TRLO0 |
| 14:35:56 |
165 |
173.20 |
BATE |
00039276064TRLO0 |
| 14:36:11 |
1365 |
173.20 |
BATE |
00039276084TRLO0 |
| 14:36:24 |
596 |
173.20 |
XLON |
00039276100TRLO0 |
| 14:38:30 |
476 |
173.40 |
XLON |
00039276278TRLO0 |
| 14:38:30 |
476 |
173.40 |
BATE |
00039276277TRLO0 |
| 14:38:30 |
511 |
173.30 |
XLON |
00039276280TRLO0 |
| 14:38:30 |
566 |
173.30 |
BATE |
00039276279TRLO0 |
| 14:38:30 |
532 |
173.30 |
XLON |
00039276281TRLO0 |
| 14:38:30 |
799 |
173.30 |
BATE |
00039276282TRLO0 |
| 14:38:32 |
707 |
173.30 |
CHIX |
00039276285TRLO0 |
| 14:43:17 |
1291 |
173.80 |
XLON |
00039276537TRLO0 |
| 14:43:17 |
805 |
173.80 |
BATE |
00039276536TRLO0 |
| 14:43:17 |
772 |
173.80 |
CHIX |
00039276535TRLO0 |
| 14:43:38 |
5 |
174.20 |
XLON |
00039276557TRLO0 |
| 14:43:38 |
158 |
174.20 |
XLON |
00039276556TRLO0 |
| 14:43:38 |
435 |
174.20 |
XLON |
00039276555TRLO0 |
| 14:43:38 |
695 |
174.20 |
XLON |
00039276559TRLO0 |
| 14:43:38 |
146 |
174.20 |
XLON |
00039276558TRLO0 |
| 14:44:08 |
834 |
173.80 |
XLON |
00039276583TRLO0 |
| 14:44:08 |
1789 |
173.90 |
XLON |
00039276584TRLO0 |
| 14:44:08 |
823 |
173.90 |
BATE |
00039276582TRLO0 |
| 14:44:08 |
767 |
173.90 |
CHIX |
00039276581TRLO0 |
| 14:44:17 |
382 |
173.60 |
XLON |
00039276652TRLO0 |
| 14:44:17 |
548 |
173.70 |
XLON |
00039276651TRLO0 |
| 14:44:17 |
1332 |
173.70 |
BATE |
00039276650TRLO0 |
| 14:44:17 |
335 |
173.60 |
BATE |
00039276668TRLO0 |
| 14:44:17 |
599 |
173.60 |
BATE |
00039276667TRLO0 |
| 14:44:26 |
476 |
173.50 |
BATE |
00039276690TRLO0 |
| 14:44:26 |
622 |
173.40 |
BATE |
00039276691TRLO0 |
| 14:45:41 |
476 |
173.90 |
BATE |
00039276793TRLO0 |
| 14:45:51 |
374 |
173.80 |
XLON |
00039276796TRLO0 |
| 14:45:51 |
476 |
173.90 |
XLON |
00039276797TRLO0 |
| 14:45:51 |
623 |
173.80 |
BATE |
00039276798TRLO0 |
| 14:46:14 |
476 |
173.90 |
XLON |
00039276836TRLO0 |
| 14:46:53 |
501 |
173.90 |
XLON |
00039276849TRLO0 |
| 14:46:53 |
494 |
173.90 |
XLON |
00039276854TRLO0 |
| 14:48:16 |
903 |
173.90 |
BATE |
00039276925TRLO0 |
| 14:48:16 |
749 |
173.80 |
CHIX |
00039276927TRLO0 |
| 14:48:16 |
632 |
173.80 |
BATE |
00039276926TRLO0 |
| 14:49:43 |
168 |
174.00 |
XLON |
00039276994TRLO0 |
| 14:49:43 |
858 |
174.00 |
XLON |
00039276993TRLO0 |
| 14:50:52 |
675 |
174.20 |
CHIX |
00039277113TRLO0 |
| 14:50:52 |
1350 |
174.20 |
XLON |
00039277114TRLO0 |
| 14:52:03 |
1368 |
174.20 |
XLON |
00039277167TRLO0 |
| 14:52:03 |
801 |
174.20 |
BATE |
00039277166TRLO0 |
| 14:52:03 |
112 |
174.20 |
BATE |
00039277165TRLO0 |
| 14:52:43 |
712 |
174.20 |
BATE |
00039277201TRLO0 |
| 14:53:30 |
748 |
174.20 |
BATE |
00039277263TRLO0 |
| 14:55:40 |
419 |
174.50 |
XLON |
00039277362TRLO0 |
| 14:55:40 |
171 |
174.50 |
XLON |
00039277361TRLO0 |
| 14:55:40 |
8 |
174.50 |
XLON |
00039277360TRLO0 |
| 14:55:40 |
422 |
174.50 |
XLON |
00039277363TRLO0 |
| 14:55:47 |
2185 |
174.30 |
XLON |
00039277387TRLO0 |
| 14:55:47 |
924 |
174.30 |
BATE |
00039277386TRLO0 |
| 14:55:47 |
668 |
174.30 |
CHIX |
00039277385TRLO0 |
| 14:55:47 |
25 |
174.30 |
XLON |
00039277389TRLO0 |
| 14:55:47 |
610 |
174.30 |
XLON |
00039277388TRLO0 |
| 14:55:47 |
302 |
174.30 |
XLON |
00039277390TRLO0 |
| 14:55:47 |
480 |
174.30 |
CHIX |
00039277391TRLO0 |
| 14:56:29 |
634 |
174.20 |
XLON |
00039277516TRLO0 |
| 14:56:29 |
1416 |
174.20 |
TRQX |
00039277515TRLO0 |
| 14:56:29 |
924 |
174.20 |
BATE |
00039277514TRLO0 |
| 15:00:42 |
874 |
174.50 |
XLON |
00039277837TRLO0 |
| 15:00:42 |
476 |
174.60 |
XLON |
00039277836TRLO0 |
| 15:00:42 |
476 |
174.50 |
CHIX |
00039277838TRLO0 |
| 15:00:42 |
526 |
174.40 |
XLON |
00039277842TRLO0 |
| 15:00:42 |
319 |
174.40 |
BATE |
00039277841TRLO0 |
| 15:00:42 |
394 |
174.40 |
CHIX |
00039277840TRLO0 |
| 15:00:42 |
593 |
174.40 |
BATE |
00039277839TRLO0 |
| 15:00:42 |
826 |
174.30 |
XLON |
00039277845TRLO0 |
| 15:00:42 |
172 |
174.30 |
BATE |
00039277844TRLO0 |
| 15:00:42 |
677 |
174.30 |
BATE |
00039277843TRLO0 |
| 15:00:43 |
760 |
174.20 |
XLON |
00039277848TRLO0 |
| 15:00:43 |
1178 |
174.20 |
TRQX |
00039277847TRLO0 |
| 15:00:43 |
596 |
174.20 |
BATE |
00039277846TRLO0 |
| 15:02:11 |
786 |
174.10 |
XLON |
00039278035TRLO0 |
| 15:02:11 |
832 |
174.10 |
BATE |
00039278034TRLO0 |
| 15:02:12 |
703 |
174.00 |
BATE |
00039278041TRLO0 |
| 15:02:12 |
514 |
174.00 |
XLON |
00039278043TRLO0 |
| 15:02:12 |
542 |
174.00 |
BATE |
00039278042TRLO0 |
| 15:03:19 |
109 |
173.90 |
BATE |
00039278216TRLO0 |
| 15:03:19 |
716 |
173.90 |
BATE |
00039278215TRLO0 |
| 15:07:25 |
1356 |
174.00 |
XLON |
00039278450TRLO0 |
| 15:07:25 |
856 |
174.00 |
BATE |
00039278449TRLO0 |
| 15:07:25 |
733 |
174.00 |
CHIX |
00039278448TRLO0 |
| 15:07:26 |
887 |
174.00 |
XLON |
00039278456TRLO0 |
| 15:07:26 |
788 |
174.00 |
CHIX |
00039278455TRLO0 |
| 15:07:26 |
476 |
174.00 |
BATE |
00039278454TRLO0 |
| 15:07:30 |
534 |
173.90 |
XLON |
00039278466TRLO0 |
| 15:07:30 |
882 |
173.90 |
BATE |
00039278465TRLO0 |
| 15:07:48 |
840 |
173.90 |
BATE |
00039278484TRLO0 |
| 15:07:48 |
1485 |
173.90 |
XLON |
00039278485TRLO0 |
| 15:08:11 |
792 |
173.80 |
XLON |
00039278521TRLO0 |
| 15:08:11 |
832 |
173.80 |
BATE |
00039278520TRLO0 |
| 15:08:11 |
561 |
173.80 |
XLON |
00039278522TRLO0 |
| 15:10:18 |
1174 |
174.00 |
XLON |
00039278706TRLO0 |
| 15:10:45 |
523 |
174.00 |
CHIX |
00039278719TRLO0 |
| 15:11:39 |
882 |
173.90 |
XLON |
00039278750TRLO0 |
| 15:15:58 |
105 |
174.30 |
XLON |
00039278952TRLO0 |
| 15:15:58 |
509 |
174.30 |
XLON |
00039278951TRLO0 |
| 15:16:56 |
773 |
174.30 |
XLON |
00039279040TRLO0 |
| 15:17:54 |
169 |
174.30 |
XLON |
00039279141TRLO0 |
| 15:17:54 |
365 |
174.30 |
XLON |
00039279140TRLO0 |
| 15:20:07 |
942 |
174.30 |
XLON |
00039279292TRLO0 |
| 15:20:07 |
440 |
174.30 |
XLON |
00039279291TRLO0 |
| 15:20:07 |
360 |
174.30 |
CHIX |
00039279290TRLO0 |
| 15:20:07 |
953 |
174.30 |
BATE |
00039279289TRLO0 |
| 15:20:07 |
476 |
174.30 |
CHIX |
00039279288TRLO0 |
| 15:20:07 |
481 |
174.20 |
CHIX |
00039279295TRLO0 |
| 15:20:07 |
24 |
174.20 |
BATE |
00039279294TRLO0 |
| 15:20:07 |
643 |
174.20 |
BATE |
00039279293TRLO0 |
| 15:20:07 |
606 |
174.20 |
XLON |
00039279296TRLO0 |
| 15:20:07 |
2125 |
174.30 |
XLON |
00039279304TRLO0 |
| 15:20:19 |
677 |
174.30 |
TRQX |
00039279321TRLO0 |
| 15:20:19 |
674 |
174.30 |
TRQX |
00039279320TRLO0 |
| 15:20:19 |
484 |
174.30 |
CHIX |
00039279319TRLO0 |
| 15:20:19 |
946 |
174.30 |
BATE |
00039279318TRLO0 |
| 15:20:24 |
904 |
174.20 |
XLON |
00039279324TRLO0 |
| 15:20:24 |
663 |
174.20 |
BATE |
00039279323TRLO0 |
| 15:20:24 |
27 |
174.20 |
XLON |
00039279325TRLO0 |
| 15:21:56 |
373 |
174.20 |
CHIX |
00039279424TRLO0 |
| 15:21:56 |
755 |
174.20 |
BATE |
00039279423TRLO0 |
| 15:21:56 |
1274 |
174.20 |
XLON |
00039279426TRLO0 |
| 15:21:56 |
191 |
174.20 |
BATE |
00039279425TRLO0 |
| 15:24:21 |
1674 |
174.30 |
XLON |
00039279573TRLO0 |
| 15:24:21 |
479 |
174.30 |
CHIX |
00039279572TRLO0 |
| 15:25:34 |
1227 |
174.20 |
XLON |
00039279651TRLO0 |
| 15:25:34 |
718 |
174.20 |
BATE |
00039279649TRLO0 |
| 15:25:34 |
245 |
174.20 |
BATE |
00039279650TRLO0 |
| 15:28:19 |
997 |
174.30 |
BATE |
00039279737TRLO0 |
| 15:29:17 |
592 |
174.50 |
XLON |
00039279834TRLO0 |
| 15:29:17 |
159 |
174.50 |
XLON |
00039279833TRLO0 |
| 15:29:17 |
156 |
174.50 |
XLON |
00039279832TRLO0 |
| 15:29:17 |
907 |
174.50 |
XLON |
00039279835TRLO0 |
| 15:29:17 |
881 |
174.50 |
XLON |
00039279836TRLO0 |
| 15:39:45 |
1754 |
175.10 |
XLON |
00039280555TRLO0 |
| 15:39:45 |
736 |
175.10 |
CHIX |
00039280554TRLO0 |
| 15:39:45 |
1287 |
175.10 |
BATE |
00039280553TRLO0 |
| 15:40:15 |
486 |
175.10 |
CHIX |
00039280591TRLO0 |
| 15:40:15 |
182 |
175.10 |
CHIX |
00039280592TRLO0 |
| 15:40:35 |
1965 |
175.00 |
TRQX |
00039280628TRLO0 |
| 15:40:35 |
1573 |
175.00 |
XLON |
00039280627TRLO0 |
| 15:40:35 |
173 |
175.00 |
XLON |
00039280626TRLO0 |
| 15:40:35 |
696 |
175.00 |
CHIX |
00039280625TRLO0 |
| 15:40:35 |
1274 |
175.00 |
BATE |
00039280624TRLO0 |
| 15:40:35 |
74 |
174.90 |
BATE |
00039280629TRLO0 |
| 15:42:07 |
476 |
175.00 |
XLON |
00039280697TRLO0 |
| 15:43:59 |
699 |
175.00 |
CHIX |
00039280768TRLO0 |
| 15:43:59 |
1870 |
175.00 |
XLON |
00039280767TRLO0 |
| 15:44:04 |
1353 |
174.90 |
BATE |
00039280771TRLO0 |
| 15:44:04 |
705 |
174.90 |
CHIX |
00039280770TRLO0 |
| 15:44:04 |
1599 |
174.90 |
XLON |
00039280773TRLO0 |
| 15:44:04 |
244 |
174.90 |
XLON |
00039280772TRLO0 |
| 15:44:04 |
19 |
175.00 |
XLON |
00039280776TRLO0 |
| 15:44:04 |
421 |
175.00 |
XLON |
00039280775TRLO0 |
| 15:47:49 |
600 |
174.90 |
BATE |
00039280974TRLO0 |
| 15:48:11 |
2097 |
174.90 |
XLON |
00039281012TRLO0 |
| 15:48:11 |
1769 |
174.90 |
BATE |
00039281011TRLO0 |
| 15:48:11 |
813 |
174.90 |
CHIX |
00039281010TRLO0 |
| 15:48:48 |
476 |
174.90 |
XLON |
00039281043TRLO0 |
| 15:48:48 |
920 |
174.80 |
XLON |
00039281046TRLO0 |
| 15:48:48 |
822 |
174.80 |
CHIX |
00039281044TRLO0 |
| 15:48:48 |
476 |
174.90 |
BATE |
00039281045TRLO0 |
| 15:48:48 |
516 |
174.90 |
XLON |
00039281049TRLO0 |
| 15:48:48 |
123 |
174.90 |
XLON |
00039281048TRLO0 |
| 15:48:48 |
411 |
174.90 |
XLON |
00039281047TRLO0 |
| 15:48:49 |
516 |
174.90 |
XLON |
00039281050TRLO0 |
| 15:48:49 |
518 |
174.90 |
XLON |
00039281051TRLO0 |
| 15:49:15 |
61 |
174.80 |
CHIX |
00039281067TRLO0 |
| 15:49:15 |
5650 |
174.80 |
BATE |
00039281069TRLO0 |
| 15:49:15 |
2825 |
174.80 |
XLON |
00039281068TRLO0 |
| 15:49:15 |
22 |
174.90 |
XLON |
00039281070TRLO0 |
| 15:49:15 |
560 |
174.90 |
XLON |
00039281071TRLO0 |
| 15:49:17 |
65 |
174.90 |
XLON |
00039281083TRLO0 |
| 15:49:17 |
217 |
174.90 |
XLON |
00039281082TRLO0 |
| 15:49:42 |
220 |
174.80 |
CHIX |
00039281117TRLO0 |
| 15:49:42 |
740 |
174.80 |
CHIX |
00039281116TRLO0 |
| 15:49:42 |
108 |
174.90 |
XLON |
00039281121TRLO0 |
| 15:49:42 |
163 |
174.90 |
XLON |
00039281120TRLO0 |
| 15:49:42 |
1300 |
174.90 |
XLON |
00039281119TRLO0 |
| 15:49:42 |
105 |
174.90 |
XLON |
00039281118TRLO0 |
| 15:50:01 |
232 |
174.80 |
XLON |
00039281151TRLO0 |
| 15:51:08 |
2121 |
174.90 |
XLON |
00039281244TRLO0 |
| 15:51:08 |
972 |
174.90 |
TRQX |
00039281245TRLO0 |
| 15:51:08 |
1533 |
174.90 |
BATE |
00039281243TRLO0 |
| 15:51:08 |
476 |
174.90 |
CHIX |
00039281246TRLO0 |
| 15:51:08 |
99 |
175.00 |
XLON |
00039281249TRLO0 |
| 15:51:08 |
172 |
175.00 |
XLON |
00039281248TRLO0 |
| 15:51:08 |
159 |
175.00 |
XLON |
00039281247TRLO0 |
| 15:51:08 |
8 |
175.00 |
XLON |
00039281250TRLO0 |
| 15:51:08 |
172 |
175.00 |
XLON |
00039281255TRLO0 |
| 15:51:08 |
155 |
175.00 |
XLON |
00039281254TRLO0 |
| 15:51:08 |
522 |
175.00 |
XLON |
00039281253TRLO0 |
| 15:51:08 |
199 |
175.00 |
XLON |
00039281252TRLO0 |
| 15:51:08 |
456 |
175.00 |
XLON |
00039281251TRLO0 |
| 15:51:08 |
106 |
175.00 |
XLON |
00039281258TRLO0 |
| 15:51:08 |
178 |
175.00 |
XLON |
00039281257TRLO0 |
| 15:51:08 |
178 |
175.00 |
XLON |
00039281256TRLO0 |
| 15:51:11 |
2028 |
174.80 |
XLON |
00039281262TRLO0 |
| 15:51:11 |
1545 |
174.80 |
BATE |
00039281261TRLO0 |
| 15:51:11 |
561 |
174.80 |
CHIX |
00039281260TRLO0 |
| 15:51:13 |
889 |
174.70 |
XLON |
00039281265TRLO0 |
| 15:51:13 |
394 |
174.70 |
CHIX |
00039281266TRLO0 |
| 15:51:13 |
677 |
174.70 |
BATE |
00039281267TRLO0 |
| 15:51:31 |
874 |
174.80 |
XLON |
00039281282TRLO0 |
| 15:51:31 |
874 |
174.80 |
BATE |
00039281281TRLO0 |
| 15:51:36 |
604 |
174.70 |
XLON |
00039281284TRLO0 |
| 15:51:36 |
618 |
174.70 |
BATE |
00039281283TRLO0 |
| 15:52:26 |
850 |
174.80 |
XLON |
00039281329TRLO0 |
| 15:52:26 |
2430 |
174.80 |
BATE |
00039281328TRLO0 |
| 15:52:40 |
596 |
174.70 |
XLON |
00039281336TRLO0 |
| 15:52:40 |
1094 |
174.70 |
BATE |
00039281335TRLO0 |
| 15:55:28 |
270 |
174.70 |
CHIX |
00039281500TRLO0 |
| 15:55:28 |
2249 |
174.70 |
XLON |
00039281504TRLO0 |
| 15:55:28 |
705 |
174.70 |
CHIX |
00039281503TRLO0 |
| 15:55:28 |
1331 |
174.70 |
BATE |
00039281502TRLO0 |
| 15:55:28 |
1568 |
174.70 |
XLON |
00039281505TRLO0 |
| 15:55:41 |
420 |
174.70 |
CHIX |
00039281519TRLO0 |
| 15:55:41 |
743 |
174.70 |
BATE |
00039281518TRLO0 |
| 15:55:41 |
661 |
174.70 |
BATE |
00039281517TRLO0 |
| 15:55:41 |
687 |
174.60 |
XLON |
00039281521TRLO0 |
| 15:55:41 |
606 |
174.60 |
BATE |
00039281520TRLO0 |
| 15:56:03 |
701 |
174.50 |
BATE |
00039281538TRLO0 |
| 15:57:10 |
75 |
174.50 |
CHIX |
00039281591TRLO0 |
| 15:57:22 |
651 |
174.50 |
BATE |
00039281600TRLO0 |
| 15:57:55 |
3 |
174.50 |
BATE |
00039281614TRLO0 |
| 16:00:08 |
320 |
174.50 |
CHIX |
00039281692TRLO0 |
| 16:00:09 |
1432 |
174.50 |
BATE |
00039281693TRLO0 |
| 16:00:09 |
2322 |
174.50 |
XLON |
00039281694TRLO0 |
| 16:00:56 |
1818 |
174.50 |
XLON |
00039281713TRLO0 |
| 16:00:56 |
1332 |
174.50 |
XLON |
00039281712TRLO0 |
| 16:00:56 |
1009 |
174.50 |
TRQX |
00039281711TRLO0 |
| 16:00:56 |
1476 |
174.50 |
BATE |
00039281710TRLO0 |
| 16:00:56 |
763 |
174.50 |
CHIX |
00039281709TRLO0 |
| 16:00:56 |
1714 |
174.40 |
XLON |
00039281717TRLO0 |
| 16:00:56 |
643 |
174.40 |
CHIX |
00039281716TRLO0 |
| 16:00:56 |
1433 |
174.40 |
BATE |
00039281715TRLO0 |
| 16:01:04 |
37 |
174.40 |
BATE |
00039281719TRLO0 |
| 16:01:10 |
797 |
174.30 |
XLON |
00039281723TRLO0 |
| 16:01:10 |
644 |
174.30 |
BATE |
00039281722TRLO0 |
| 16:09:04 |
726 |
174.40 |
CHIX |
00039282047TRLO0 |
| 16:09:04 |
9 |
174.40 |
CHIX |
00039282049TRLO0 |
| 16:09:04 |
36 |
174.40 |
CHIX |
00039282048TRLO0 |
| 16:11:44 |
1133 |
174.40 |
TRQX |
00039282209TRLO0 |
| 16:11:44 |
687 |
174.40 |
TRQX |
00039282211TRLO0 |
| 16:11:48 |
476 |
174.40 |
XLON |
00039282222TRLO0 |
| 16:12:12 |
835 |
174.50 |
BATE |
00039282232TRLO0 |
| 16:13:25 |
476 |
174.60 |
XLON |
00039282269TRLO0 |
| 16:13:25 |
781 |
174.50 |
CHIX |
00039282271TRLO0 |
| 16:13:25 |
338 |
174.50 |
CHIX |
00039282270TRLO0 |
| 16:13:25 |
653 |
174.60 |
XLON |
00039282273TRLO0 |
| 16:13:25 |
2300 |
174.60 |
XLON |
00039282272TRLO0 |
| 16:14:54 |
253 |
174.80 |
CHIX |
00039282319TRLO0 |
| 16:14:54 |
147 |
174.80 |
CHIX |
00039282318TRLO0 |
| 16:15:25 |
176 |
175.00 |
XLON |
00039282364TRLO0 |
| 16:15:25 |
110 |
175.00 |
XLON |
00039282363TRLO0 |
| 16:15:25 |
32 |
175.00 |
XLON |
00039282367TRLO0 |
| 16:15:25 |
13 |
175.00 |
XLON |
00039282366TRLO0 |
| 16:15:25 |
32 |
175.00 |
XLON |
00039282365TRLO0 |
| 16:15:25 |
9 |
175.00 |
XLON |
00039282368TRLO0 |
| 16:15:25 |
246 |
175.00 |
CHIX |
00039282370TRLO0 |
| 16:15:25 |
172 |
175.00 |
CHIX |
00039282369TRLO0 |
| 16:15:25 |
169 |
175.00 |
XLON |
00039282372TRLO0 |
| 16:15:25 |
172 |
175.00 |
XLON |
00039282371TRLO0 |
| 16:15:41 |
423 |
175.00 |
CHIX |
00039282375TRLO0 |
| 16:19:31 |
213 |
174.90 |
CHIX |
00039282602TRLO0 |
