Transaction in Own Shares
Released : 29.06.2023
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 16 December 2022, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.
Date of Purchase |
28 June 2023 |
Number of ordinary shares purchased |
862,724 |
Weighted average price paid (p) |
141.75 |
Highest price paid (p) |
144.00 |
Lowest price paid (p) |
140.10 |
Following the above purchase, FirstGroup holds 55,267,800 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 695,399,345. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in the due course.
The total number of voting rights in FirstGroup, excluding treasury shares as at 28 June 2023 is 695,399,345. 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
[email protected]
Tel: +44 (0) 20 7725 3354
Contacts at Brunswick PR:
Andrew Porter / Simone Selzer
Tel: +44 (0) 20 7404 5959
Contacts at Liberum Capital Limited:
Nicholas How / John Fishley / William Hall
Tel: +44 (0) 20 3100 2000
Contacts at RBC Europe Limited:
James Agnew / Jack Wood
Tel: +44 (0) 20 7653 4000
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 |
367,835 |
142.25 |
BATE |
179,393 |
141.39 |
CHIX |
142,494 |
141.32 |
TRQX |
168,016 |
141.43 |
Sigma-X |
4,986 |
141.25 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Venue |
08:15:06 |
2 |
140.1 |
TRQX |
08:15:06 |
321 |
140.1 |
CHIX |
08:15:06 |
322 |
140.1 |
BATE |
08:15:06 |
321 |
140.1 |
XLON |
08:15:06 |
143 |
140.3 |
TRQX |
08:15:06 |
41 |
140.3 |
TRQX |
08:15:07 |
14 |
140.3 |
CHIX |
08:15:07 |
596 |
140.5 |
BATE |
08:15:07 |
23 |
140.5 |
BATE |
08:15:07 |
900 |
140.3 |
CHIX |
08:15:07 |
18 |
140.3 |
CHIX |
08:15:08 |
150 |
140.5 |
XLON |
08:15:08 |
387 |
140.5 |
XLON |
08:15:08 |
81 |
140.5 |
XLON |
08:15:10 |
194 |
140.6 |
BATE |
08:15:11 |
248 |
140.6 |
XLON |
08:15:12 |
535 |
140.8 |
TRQX |
08:15:12 |
126 |
140.8 |
TRQX |
08:15:12 |
54 |
140.8 |
TRQX |
08:15:12 |
207 |
140.8 |
TRQX |
08:15:14 |
259 |
140.8 |
XLON |
08:15:14 |
230 |
141.1 |
XLON |
08:16:02 |
353 |
140.9 |
CHIX |
08:16:02 |
194 |
140.9 |
TRQX |
08:16:02 |
266 |
140.9 |
CHIX |
08:16:02 |
48 |
140.9 |
BATE |
08:16:02 |
305 |
140.9 |
XLON |
08:24:49 |
197 |
141.2 |
TRQX |
08:24:49 |
197 |
141.3 |
XLON |
08:24:50 |
49 |
141.3 |
XLON |
08:25:01 |
190 |
141.3 |
XLON |
08:25:02 |
443 |
141.3 |
XLON |
08:25:05 |
47 |
141.3 |
XLON |
08:25:08 |
91 |
141.3 |
XLON |
08:25:08 |
142 |
141.7 |
XLON |
08:25:08 |
11 |
141.8 |
XLON |
08:26:07 |
191 |
141.6 |
BATE |
08:26:07 |
190 |
141.6 |
CHIX |
08:26:07 |
1837 |
141.6 |
XLON |
08:26:07 |
190 |
141.6 |
TRQX |
08:37:02 |
509 |
141.6 |
BATE |
08:37:02 |
509 |
141.6 |
CHIX |
08:37:02 |
508 |
141.6 |
XLON |
08:37:02 |
508 |
141.6 |
TRQX |
08:37:02 |
122 |
141.55 |
TRQX |
08:47:50 |
290 |
141.4 |
BATE |
08:47:50 |
494 |
141.4 |
XLON |
08:47:50 |
495 |
141.4 |
CHIX |
08:47:50 |
205 |
141.4 |
BATE |
08:47:50 |
494 |
141.4 |
TRQX |
08:47:50 |
163 |
141.4 |
CHIX |
08:52:52 |
562 |
141.7 |
XLON |
08:52:52 |
562 |
141.7 |
TRQX |
08:52:52 |
563 |
141.7 |
CHIX |
08:52:52 |
563 |
141.7 |
BATE |
08:52:52 |
163 |
141.7 |
BATE |
09:03:11 |
744 |
142.2 |
CHIX |
09:03:11 |
745 |
142.2 |
BATE |
09:03:11 |
744 |
142.2 |
TRQX |
09:03:11 |
744 |
142.2 |
XLON |
09:04:06 |
708 |
142.3 |
BATE |
09:04:06 |
410 |
142.3 |
CHIX |
09:04:13 |
298 |
142.3 |
CHIX |
09:04:13 |
476 |
142.3 |
BATE |
09:04:13 |
708 |
142.3 |
XLON |
09:04:13 |
708 |
142.3 |
TRQX |
09:04:18 |
54 |
142.5 |
BATE |
09:04:18 |
229 |
142.5 |
BATE |
09:04:21 |
282 |
142.5 |
XLON |
09:06:36 |
70 |
142.6 |
XLON |
09:06:37 |
187 |
142.6 |
XLON |
09:06:39 |
17 |
142.6 |
XLON |
09:06:41 |
47 |
142.6 |
XLON |
09:06:45 |
331 |
142.6 |
CHIX |
09:06:45 |
11 |
142.6 |
CHIX |
09:06:48 |
12 |
142.6 |
XLON |
09:06:51 |
4 |
142.6 |
XLON |
09:06:54 |
3 |
142.6 |
XLON |
09:13:53 |
86 |
142.2 |
CHIX |
09:13:53 |
180 |
142.2 |
BATE |
09:13:53 |
1 |
142.2 |
XLON |
09:13:53 |
282 |
142.2 |
TRQX |
09:13:53 |
71 |
142.2 |
XLON |
09:13:56 |
819 |
142.2 |
BATE |
09:13:56 |
30 |
142.2 |
BATE |
09:16:00 |
589 |
142.2 |
CHIX |
09:16:00 |
155 |
142.2 |
CHIX |
09:16:00 |
745 |
142.2 |
BATE |
09:16:00 |
744 |
142.2 |
TRQX |
09:16:00 |
744 |
142.2 |
XLON |
09:20:52 |
470 |
142.2 |
CHIX |
09:20:52 |
471 |
142.2 |
BATE |
09:20:52 |
744 |
142.2 |
TRQX |
09:20:52 |
744 |
142.2 |
XLON |
09:20:55 |
1277 |
142.1 |
XLON |
09:20:55 |
93 |
142.1 |
TRQX |
09:20:55 |
93 |
142.1 |
CHIX |
09:20:55 |
94 |
142.1 |
BATE |
09:20:55 |
228 |
142.1 |
CHIX |
09:30:08 |
124 |
142 |
XLON |
09:30:08 |
125 |
142 |
BATE |
09:30:08 |
125 |
142 |
CHIX |
09:30:08 |
124 |
142 |
TRQX |
09:30:15 |
424 |
142.2 |
XLON |
09:30:15 |
156 |
142.2 |
XLON |
09:30:15 |
306 |
142.3 |
BATE |
09:30:15 |
274 |
142.3 |
BATE |
09:31:36 |
41 |
142.2 |
XLON |
09:31:37 |
10 |
142.2 |
XLON |
09:34:30 |
55 |
142.1 |
BATE |
09:34:30 |
31 |
142.1 |
CHIX |
09:34:30 |
318 |
142.1 |
BATE |
09:34:30 |
436 |
142.1 |
TRQX |
09:34:30 |
436 |
142.1 |
XLON |
09:34:30 |
225 |
142.1 |
XLON |
09:34:34 |
248 |
142.3 |
BATE |
09:34:35 |
399 |
142.3 |
XLON |
09:34:37 |
247 |
142.3 |
XLON |
09:34:39 |
213 |
142.3 |
CHIX |
09:34:39 |
35 |
142.3 |
CHIX |
09:34:41 |
89 |
142.3 |
XLON |
09:34:41 |
11 |
142.3 |
XLON |
09:34:42 |
62 |
142.3 |
XLON |
09:34:43 |
36 |
142.3 |
CHIX |
09:34:43 |
26 |
142.3 |
CHIX |
09:39:34 |
91 |
142.1 |
XLON |
09:39:34 |
92 |
142.1 |
BATE |
09:39:34 |
91 |
142.1 |
CHIX |
09:39:34 |
91 |
142.1 |
TRQX |
09:49:45 |
576 |
142 |
XLON |
09:49:45 |
576 |
142 |
CHIX |
09:49:45 |
576 |
142 |
TRQX |
09:49:45 |
577 |
142 |
BATE |
10:16:37 |
402 |
141.9 |
BATE |
10:16:39 |
402 |
142 |
XLON |
10:16:39 |
67 |
141.9 |
XLON |
10:16:39 |
402 |
141.9 |
CHIX |
10:16:39 |
402 |
141.9 |
TRQX |
10:16:39 |
68 |
141.9 |
BATE |
10:16:39 |
34 |
141.9 |
XLON |
10:19:01 |
393 |
141.9 |
XLON |
10:19:02 |
381 |
141.9 |
BATE |
10:19:02 |
12 |
141.9 |
BATE |
10:19:06 |
203 |
141.9 |
XLON |
10:19:06 |
117 |
141.9 |
XLON |
10:19:07 |
99 |
141.9 |
XLON |
10:19:09 |
45 |
141.9 |
XLON |
10:19:09 |
112 |
141.9 |
XLON |
10:19:09 |
263 |
141.9 |
XLON |
10:19:09 |
411 |
141.9 |
XLON |
10:19:10 |
24 |
141.9 |
XLON |
10:19:12 |
183 |
141.9 |
XLON |
10:19:12 |
25 |
141.9 |
XLON |
10:19:13 |
15 |
141.9 |
CHIX |
10:19:27 |
232 |
141.8 |
TRQX |
10:19:27 |
233 |
141.8 |
XLON |
10:19:27 |
233 |
141.8 |
CHIX |
10:19:27 |
233 |
141.8 |
BATE |
10:19:27 |
446 |
141.8 |
CHIX |
10:19:33 |
683 |
141.7 |
XLON |
10:19:33 |
684 |
141.7 |
CHIX |
10:19:33 |
684 |
141.7 |
BATE |
10:19:33 |
104 |
141.7 |
TRQX |
10:19:33 |
579 |
141.7 |
TRQX |
10:19:33 |
857 |
141.7 |
TRQX |
10:19:33 |
406 |
141.8 |
BATE |
10:19:33 |
228 |
141.8 |
TRQX |
10:19:33 |
229 |
141.8 |
BATE |
10:19:33 |
42 |
141.8 |
TRQX |
10:19:33 |
10 |
141.8 |
BATE |
10:20:22 |
1,489 |
141.6 |
CHIX |
10:20:22 |
1,488 |
141.6 |
XLON |
10:31:35 |
1,489 |
141.6 |
CHIX |
10:31:35 |
496 |
141.6 |
BATE |
10:31:35 |
496 |
141.6 |
TRQX |
10:31:35 |
496 |
141.6 |
XLON |
10:31:35 |
593 |
141.45 |
TRQX |
10:31:35 |
1,536 |
141.4 |
XLON |
10:31:41 |
992 |
141.4 |
CHIX |
10:31:41 |
993 |
141.4 |
BATE |
10:31:41 |
992 |
141.4 |
TRQX |
10:31:41 |
3,485 |
141.4 |
XLON |
10:41:02 |
274 |
141.4 |
BATE |
10:41:03 |
989 |
141.45 |
Sigma-X |
10:41:53 |
900 |
141.4 |
TRQX |
10:41:53 |
125 |
141.4 |
CHIX |
10:41:53 |
867 |
141.4 |
CHIX |
10:41:53 |
719 |
141.4 |
BATE |
10:41:53 |
92 |
141.4 |
TRQX |
10:41:53 |
475 |
141.35 |
BATE |
10:41:53 |
398 |
141.35 |
BATE |
10:41:55 |
316 |
141.4 |
XLON |
10:41:55 |
132 |
141.4 |
XLON |
10:41:55 |
661 |
141.4 |
XLON |
10:41:55 |
633 |
141.5 |
XLON |
10:44:08 |
411 |
141.4 |
TRQX |
10:44:08 |
855 |
141.4 |
CHIX |
10:44:08 |
856 |
141.4 |
BATE |
10:44:08 |
222 |
141.4 |
TRQX |
10:44:08 |
909 |
141.4 |
CHIX |
10:44:08 |
649 |
141.5 |
XLON |
10:44:08 |
236 |
141.5 |
XLON |
10:44:08 |
76 |
141.5 |
XLON |
10:44:08 |
91 |
141.5 |
XLON |
10:44:08 |
213 |
141.5 |
XLON |
10:44:08 |
375 |
141.5 |
XLON |
10:44:08 |
513 |
141.5 |
XLON |
10:46:45 |
900 |
141.4 |
TRQX |
10:46:45 |
992 |
141.4 |
XLON |
10:46:45 |
11 |
141.4 |
CHIX |
10:46:45 |
97 |
141.5 |
CHIX |
10:46:45 |
143 |
141.5 |
CHIX |
10:46:45 |
60 |
141.5 |
CHIX |
10:46:45 |
64 |
141.5 |
CHIX |
10:46:45 |
62 |
141.5 |
CHIX |
10:46:45 |
30 |
141.5 |
CHIX |
10:46:45 |
10 |
141.5 |
CHIX |
10:46:47 |
89 |
141.5 |
XLON |
10:46:47 |
213 |
141.5 |
XLON |
10:46:47 |
442 |
141.5 |
XLON |
10:46:50 |
745 |
141.4 |
BATE |
10:46:50 |
744 |
141.4 |
TRQX |
10:46:51 |
744 |
141.4 |
XLON |
10:50:39 |
744 |
141.4 |
XLON |
10:50:39 |
1,028 |
141.45 |
BATE |
10:50:43 |
744 |
141.4 |
CHIX |
10:50:43 |
745 |
141.4 |
BATE |
10:50:43 |
744 |
141.4 |
TRQX |
10:50:43 |
3695 |
141.4 |
XLON |
10:51:47 |
486 |
141.4 |
XLON |
10:51:47 |
10 |
141.4 |
XLON |
10:51:47 |
496 |
141.4 |
CHIX |
10:51:47 |
497 |
141.4 |
BATE |
10:51:47 |
900 |
141.4 |
TRQX |
10:51:47 |
321 |
141.4 |
TRQX |
10:51:47 |
267 |
141.4 |
TRQX |
10:51:47 |
496 |
141.4 |
XLON |
10:51:47 |
496 |
141.4 |
CHIX |
10:51:59 |
1,171 |
141.35 |
Sigma-X |
10:56:04 |
992 |
141.3 |
XLON |
10:56:04 |
2,046 |
141.3 |
BATE |
10:56:04 |
900 |
141.3 |
BATE |
10:56:04 |
993 |
141.3 |
CHIX |
10:56:04 |
2,700 |
141.3 |
BATE |
10:56:04 |
992 |
141.3 |
TRQX |
10:56:04 |
1,063 |
141.2 |
TRQX |
10:56:57 |
900 |
141.2 |
TRQX |
10:56:57 |
992 |
141.2 |
XLON |
10:56:57 |
707 |
141.2 |
CHIX |
10:56:57 |
1,029 |
141.2 |
TRQX |
10:56:57 |
761 |
141.2 |
TRQX |
10:56:57 |
285 |
141.2 |
CHIX |
10:56:57 |
93 |
141.2 |
BATE |
10:56:57 |
900 |
141.2 |
BATE |
10:56:57 |
745 |
141.1 |
BATE |
10:56:57 |
744 |
141.1 |
TRQX |
10:56:57 |
744 |
141.1 |
XLON |
10:56:57 |
744 |
141.1 |
CHIX |
11:01:32 |
938 |
141.1 |
TRQX |
11:01:32 |
918 |
141.1 |
CHIX |
11:01:32 |
843 |
141.1 |
BATE |
11:01:32 |
1,482 |
141.2 |
XLON |
11:02:34 |
744 |
141 |
CHIX |
11:02:34 |
745 |
141 |
BATE |
11:02:34 |
744 |
141 |
TRQX |
11:02:34 |
744 |
141 |
XLON |
11:02:34 |
144 |
140.9 |
TRQX |
11:02:34 |
2,061 |
140.95 |
BATE |
11:04:03 |
366 |
141 |
CHIX |
11:04:03 |
378 |
141 |
CHIX |
11:04:03 |
745 |
141 |
BATE |
11:04:03 |
420 |
141 |
XLON |
11:04:03 |
744 |
141 |
TRQX |
11:04:03 |
324 |
141 |
XLON |
11:04:03 |
1,199 |
141 |
Sigma-X |
11:04:59 |
744 |
141 |
XLON |
11:04:59 |
406 |
141 |
BATE |
11:04:59 |
183 |
141 |
BATE |
11:04:59 |
156 |
141 |
BATE |
11:04:59 |
744 |
141 |
TRQX |
11:04:59 |
975 |
141 |
BATE |
11:05:15 |
1,431 |
140.95 |
CHIX |
11:06:32 |
256 |
141.1 |
XLON |
11:06:32 |
153 |
141.1 |
XLON |
11:06:32 |
452 |
141.1 |
XLON |
11:06:32 |
683 |
141.1 |
XLON |
11:08:24 |
653 |
141.1 |
BATE |
11:09:50 |
1,020 |
141.15 |
TRQX |
11:11:11 |
898 |
141.15 |
Sigma-X |
11:11:11 |
12 |
141.2 |
BATE |
11:11:11 |
12 |
141.2 |
BATE |
11:11:11 |
992 |
141.4 |
XLON |
11:11:11 |
476 |
141.4 |
XLON |
11:11:14 |
31 |
141.4 |
XLON |
11:11:14 |
776 |
141.4 |
XLON |
11:11:14 |
42 |
141.4 |
XLON |
11:11:14 |
50 |
141.4 |
XLON |
11:11:14 |
889 |
141.4 |
TRQX |
11:11:14 |
118 |
141.4 |
XLON |
11:11:14 |
227 |
141.4 |
XLON |
11:11:14 |
888 |
141.4 |
BATE |
11:11:18 |
162 |
141.4 |
XLON |
11:11:18 |
75 |
141.4 |
XLON |
11:11:18 |
90 |
141.4 |
XLON |
11:11:18 |
210 |
141.4 |
XLON |
11:11:18 |
406 |
141.4 |
XLON |
11:12:10 |
729 |
141.35 |
Sigma-X |
11:12:10 |
51 |
141.4 |
XLON |
11:12:10 |
121 |
141.4 |
XLON |
11:12:10 |
282 |
141.4 |
XLON |
11:12:10 |
539 |
141.4 |
XLON |
11:12:12 |
735 |
141.4 |
XLON |
11:12:12 |
102 |
141.4 |
XLON |
11:13:15 |
978 |
141.35 |
TRQX |
11:13:15 |
956 |
141.35 |
CHIX |
11:13:15 |
879 |
141.35 |
BATE |
11:13:31 |
730 |
141.3 |
XLON |
11:13:31 |
185 |
141.3 |
CHIX |
11:13:31 |
807 |
141.3 |
CHIX |
11:13:31 |
993 |
141.3 |
BATE |
11:13:31 |
476 |
141.3 |
TRQX |
11:13:31 |
3,600 |
141.3 |
TRQX |
11:13:31 |
1,064 |
141.4 |
BATE |
11:13:35 |
992 |
141.3 |
XLON |
11:13:52 |
993 |
141.6 |
CHIX |
11:13:52 |
992 |
141.6 |
TRQX |
11:13:52 |
1,087 |
141.6 |
XLON |
11:13:52 |
846 |
141.55 |
BATE |
11:13:52 |
110 |
141.7 |
BATE |
11:13:52 |
1,864 |
141.7 |
BATE |
11:13:52 |
857 |
141.7 |
BATE |
11:13:52 |
480 |
141.9 |
XLON |
11:13:52 |
264 |
141.9 |
XLON |
11:13:53 |
744 |
141.7 |
CHIX |
11:13:53 |
745 |
141.7 |
BATE |
11:13:53 |
744 |
141.7 |
TRQX |
11:13:59 |
744 |
141.5 |
TRQX |
11:13:59 |
744 |
141.5 |
XLON |
11:13:59 |
545 |
141.5 |
BATE |
11:13:59 |
744 |
141.5 |
CHIX |
11:13:59 |
200 |
141.5 |
BATE |
11:14:05 |
744 |
141.5 |
XLON |
11:14:05 |
744 |
141.5 |
TRQX |
11:14:05 |
250 |
141.5 |
BATE |
11:14:05 |
744 |
141.5 |
CHIX |
11:14:05 |
495 |
141.5 |
BATE |
11:14:11 |
744 |
141.5 |
XLON |
11:14:39 |
744 |
141.5 |
TRQX |
11:14:39 |
745 |
141.5 |
BATE |
11:14:39 |
744 |
141.5 |
CHIX |
11:14:42 |
744 |
141.4 |
XLON |
11:15:02 |
433 |
141.4 |
CHIX |
11:15:02 |
156 |
141.4 |
BATE |
11:15:02 |
311 |
141.4 |
CHIX |
11:15:02 |
589 |
141.4 |
BATE |
11:15:02 |
744 |
141.4 |
TRQX |
11:15:34 |
744 |
141.4 |
XLON |
11:31:34 |
1,191 |
142.15 |
BATE |
11:32:32 |
1,088 |
142.5 |
BATE |
11:33:43 |
744 |
142.4 |
CHIX |
11:33:43 |
745 |
142.4 |
BATE |
11:33:43 |
744 |
142.4 |
TRQX |
11:33:43 |
559 |
142.2 |
CHIX |
11:33:43 |
2,405 |
142.2 |
BATE |
11:33:43 |
992 |
142.2 |
XLON |
11:33:43 |
434 |
142.2 |
CHIX |
11:33:43 |
992 |
142.2 |
TRQX |
11:33:44 |
755 |
142.3 |
XLON |
11:34:06 |
988 |
142.1 |
XLON |
11:34:06 |
93 |
142.1 |
CHIX |
11:34:06 |
4 |
142.1 |
XLON |
11:34:06 |
900 |
142.1 |
CHIX |
11:34:06 |
992 |
142.1 |
TRQX |
11:36:01 |
182 |
142.1 |
BATE |
11:36:01 |
764 |
142.1 |
BATE |
11:36:01 |
91 |
142.1 |
TRQX |
11:36:01 |
855 |
142.1 |
TRQX |
11:36:22 |
970 |
142.1 |
CHIX |
11:36:22 |
970 |
142.1 |
XLON |
11:36:26 |
669 |
142 |
BATE |
11:36:26 |
203 |
142 |
BATE |
11:36:26 |
946 |
142 |
BATE |
11:36:26 |
669 |
142 |
TRQX |
11:36:26 |
669 |
142 |
XLON |
11:36:33 |
38 |
141.9 |
TRQX |
11:36:33 |
669 |
141.9 |
BATE |
11:36:33 |
631 |
141.9 |
TRQX |
11:36:33 |
819 |
141.9 |
XLON |
11:36:33 |
554 |
142 |
CHIX |
11:36:33 |
266 |
142 |
CHIX |
11:36:34 |
1,716 |
141.9 |
XLON |
11:36:34 |
420 |
141.9 |
CHIX |
11:36:34 |
421 |
141.9 |
BATE |
11:36:34 |
420 |
141.9 |
TRQX |
11:38:01 |
745 |
141.8 |
BATE |
11:38:01 |
744 |
141.8 |
CHIX |
11:38:30 |
744 |
141.8 |
CHIX |
11:38:30 |
745 |
141.8 |
BATE |
11:38:33 |
744 |
141.8 |
XLON |
11:38:33 |
744 |
141.8 |
CHIX |
11:38:33 |
604 |
141.8 |
BATE |
11:40:14 |
744 |
141.6 |
CHIX |
11:40:14 |
745 |
141.6 |
BATE |
11:40:14 |
744 |
141.6 |
TRQX |
11:40:14 |
744 |
141.6 |
XLON |
11:43:10 |
589 |
141.5 |
XLON |
11:43:10 |
744 |
141.5 |
TRQX |
11:43:10 |
744 |
141.5 |
CHIX |
11:43:10 |
745 |
141.5 |
BATE |
11:43:10 |
155 |
141.5 |
XLON |
11:43:43 |
410 |
141.4 |
XLON |
11:44:32 |
822 |
141.4 |
BATE |
11:44:32 |
822 |
141.4 |
CHIX |
11:44:32 |
257 |
141.4 |
XLON |
11:44:32 |
666 |
141.4 |
TRQX |
11:44:59 |
822 |
141.3 |
BATE |
11:44:59 |
822 |
141.3 |
CHIX |
11:44:59 |
667 |
141.3 |
XLON |
11:44:59 |
433 |
141.3 |
TRQX |
11:44:59 |
233 |
141.3 |
TRQX |
11:47:55 |
938 |
141.2 |
CHIX |
11:47:55 |
939 |
141.2 |
BATE |
11:47:57 |
680 |
141.2 |
BATE |
11:47:57 |
679 |
141.2 |
TRQX |
11:47:57 |
680 |
141.2 |
XLON |
11:48:07 |
809 |
141.1 |
XLON |
12:01:00 |
744 |
141.4 |
CHIX |
12:01:00 |
744 |
141.4 |
TRQX |
12:01:00 |
744 |
141.4 |
XLON |
12:01:00 |
745 |
141.4 |
BATE |
12:13:09 |
744 |
141.5 |
TRQX |
12:13:09 |
744 |
141.5 |
XLON |
12:13:09 |
744 |
141.5 |
CHIX |
12:13:09 |
745 |
141.5 |
BATE |
12:16:34 |
744 |
141.4 |
CHIX |
12:16:34 |
745 |
141.4 |
BATE |
12:16:34 |
744 |
141.4 |
XLON |
12:16:34 |
744 |
141.4 |
TRQX |
12:19:04 |
744 |
141.4 |
CHIX |
12:19:04 |
745 |
141.4 |
BATE |
12:19:04 |
744 |
141.4 |
TRQX |
12:19:04 |
744 |
141.4 |
XLON |
12:29:46 |
745 |
141.6 |
BATE |
12:29:46 |
287 |
141.6 |
TRQX |
12:29:46 |
744 |
141.6 |
CHIX |
12:29:46 |
744 |
141.6 |
XLON |
12:29:46 |
457 |
141.6 |
TRQX |
12:29:46 |
676 |
141.4 |
XLON |
12:30:51 |
1,331 |
141.5 |
TRQX |
12:30:51 |
993 |
141.6 |
BATE |
12:30:51 |
992 |
141.6 |
CHIX |
12:30:51 |
992 |
141.6 |
XLON |
12:30:51 |
997 |
141.45 |
CHIX |
12:30:58 |
993 |
141.4 |
CHIX |
12:30:58 |
815 |
141.4 |
BATE |
12:30:58 |
570 |
141.4 |
TRQX |
12:30:58 |
992 |
141.4 |
XLON |
12:30:58 |
422 |
141.4 |
TRQX |
12:32:20 |
177 |
141.2 |
XLON |
12:32:20 |
744 |
141.2 |
TRQX |
12:32:20 |
744 |
141.2 |
CHIX |
12:32:20 |
745 |
141.2 |
BATE |
12:32:20 |
567 |
141.2 |
XLON |
12:32:50 |
1,312 |
141.1 |
BATE |
12:32:50 |
555 |
141.1 |
CHIX |
12:32:50 |
555 |
141.1 |
XLON |
12:32:50 |
555 |
141.1 |
TRQX |
12:32:50 |
977 |
141.1 |
TRQX |
12:32:50 |
962 |
141.1 |
CHIX |
12:33:15 |
123 |
141 |
CHIX |
12:33:15 |
118 |
141 |
BATE |
12:33:15 |
432 |
141 |
CHIX |
12:33:15 |
1,194 |
141 |
BATE |
12:33:15 |
555 |
141 |
XLON |
12:33:15 |
555 |
141 |
TRQX |
12:34:08 |
1,152 |
140.9 |
XLON |
12:34:08 |
1,152 |
140.9 |
TRQX |
12:34:41 |
609 |
141 |
BATE |
12:34:53 |
608 |
141 |
XLON |
12:34:55 |
881 |
141 |
BATE |
12:34:57 |
744 |
141 |
XLON |
12:34:59 |
745 |
141 |
BATE |
12:34:59 |
608 |
141 |
CHIX |
12:35:01 |
745 |
141 |
BATE |
12:35:12 |
744 |
141.1 |
XLON |
12:35:12 |
676 |
141.1 |
CHIX |
12:35:12 |
677 |
141.1 |
BATE |
12:35:12 |
880 |
141.1 |
TRQX |
12:35:30 |
710 |
141 |
CHIX |
12:35:30 |
779 |
141 |
BATE |
12:35:30 |
710 |
141 |
XLON |
12:35:30 |
778 |
141 |
TRQX |
12:38:31 |
744 |
140.9 |
CHIX |
12:38:31 |
745 |
140.9 |
BATE |
12:38:31 |
744 |
140.9 |
XLON |
12:38:31 |
744 |
140.9 |
TRQX |
12:38:34 |
744 |
140.9 |
TRQX |
12:38:35 |
744 |
140.9 |
CHIX |
12:38:37 |
745 |
140.9 |
BATE |
12:38:38 |
74 |
140.9 |
CHIX |
12:38:38 |
670 |
140.9 |
CHIX |
12:38:38 |
744 |
140.9 |
TRQX |
12:38:38 |
744 |
140.9 |
XLON |
12:39:20 |
745 |
140.8 |
BATE |
12:39:22 |
744 |
140.8 |
CHIX |
12:39:25 |
744 |
140.8 |
CHIX |
12:39:25 |
745 |
140.8 |
BATE |
12:39:27 |
744 |
140.8 |
TRQX |
12:39:27 |
745 |
140.8 |
BATE |
12:39:29 |
745 |
140.8 |
BATE |
12:39:29 |
744 |
140.8 |
CHIX |
12:39:32 |
745 |
140.8 |
BATE |
12:39:35 |
744 |
140.8 |
XLON |
12:39:37 |
745 |
140.8 |
BATE |
12:39:39 |
603 |
140.8 |
CHIX |
12:39:39 |
141 |
140.8 |
CHIX |
12:39:39 |
744 |
140.8 |
TRQX |
12:39:39 |
744 |
140.8 |
XLON |
12:39:47 |
608 |
140.7 |
BATE |
12:39:47 |
744 |
140.7 |
CHIX |
12:39:47 |
137 |
140.7 |
BATE |
12:39:47 |
607 |
140.7 |
TRQX |
12:39:47 |
137 |
140.7 |
TRQX |
12:39:47 |
744 |
140.7 |
XLON |
12:40:45 |
745 |
140.7 |
BATE |
12:40:45 |
387 |
140.7 |
CHIX |
12:40:45 |
744 |
140.7 |
XLON |
12:40:45 |
724 |
140.7 |
TRQX |
12:40:45 |
357 |
140.7 |
CHIX |
12:43:54 |
345 |
140.8 |
CHIX |
12:43:54 |
745 |
140.8 |
BATE |
12:44:02 |
399 |
140.8 |
CHIX |
12:44:02 |
20 |
140.8 |
TRQX |
12:44:02 |
587 |
140.8 |
XLON |
12:44:02 |
881 |
140.8 |
XLON |
12:44:02 |
146 |
140.8 |
BATE |
12:45:02 |
745 |
140.8 |
BATE |
12:45:02 |
360 |
140.8 |
CHIX |
12:45:54 |
410 |
140.8 |
TRQX |
12:45:54 |
228 |
140.8 |
XLON |
12:45:54 |
167 |
140.8 |
TRQX |
12:45:54 |
384 |
140.8 |
CHIX |
12:45:54 |
516 |
140.8 |
XLON |
12:45:54 |
167 |
140.8 |
TRQX |
12:48:33 |
568 |
140.7 |
TRQX |
12:48:33 |
23 |
140.7 |
XLON |
12:48:33 |
545 |
140.7 |
XLON |
12:48:33 |
372 |
140.7 |
BATE |
12:48:33 |
569 |
140.7 |
CHIX |
12:48:33 |
900 |
140.7 |
BATE |
12:48:44 |
405 |
140.6 |
TRQX |
12:48:44 |
265 |
140.6 |
XLON |
12:48:44 |
613 |
140.6 |
TRQX |
12:48:44 |
753 |
140.6 |
XLON |
12:48:44 |
847 |
140.5 |
CHIX |
12:48:44 |
847 |
140.5 |
BATE |
12:52:28 |
744 |
140.6 |
CHIX |
12:52:28 |
744 |
140.6 |
TRQX |
12:52:28 |
744 |
140.6 |
XLON |
12:52:29 |
745 |
140.6 |
BATE |
12:52:36 |
744 |
140.6 |
TRQX |
12:52:36 |
744 |
140.6 |
CHIX |
12:52:36 |
745 |
140.6 |
BATE |
12:52:36 |
744 |
140.6 |
XLON |
12:53:07 |
744 |
140.4 |
CHIX |
12:53:07 |
745 |
140.4 |
BATE |
12:53:07 |
744 |
140.4 |
TRQX |
12:53:07 |
744 |
140.4 |
XLON |
12:53:12 |
155 |
140.3 |
CHIX |
12:53:12 |
745 |
140.3 |
BATE |
12:53:12 |
744 |
140.3 |
XLON |
12:53:12 |
156 |
140.3 |
TRQX |
12:53:16 |
589 |
140.3 |
CHIX |
12:53:16 |
823 |
140.3 |
BATE |
12:53:16 |
822 |
140.3 |
XLON |
12:53:16 |
588 |
140.3 |
TRQX |
12:53:27 |
706 |
140.2 |
BATE |
12:53:27 |
782 |
140.2 |
TRQX |
12:53:27 |
783 |
140.2 |
XLON |
12:53:27 |
528 |
140.2 |
CHIX |
12:53:27 |
178 |
140.2 |
CHIX |
12:53:27 |
782 |
140.2 |
TRQX |
12:53:27 |
783 |
140.2 |
XLON |
12:54:33 |
514 |
140.8 |
BATE |
12:54:33 |
744 |
140.8 |
CHIX |
12:54:33 |
231 |
140.8 |
BATE |
12:54:33 |
636 |
140.8 |
XLON |
12:54:33 |
744 |
140.8 |
TRQX |
12:54:33 |
108 |
140.8 |
XLON |
12:54:45 |
744 |
140.7 |
XLON |
12:54:45 |
563 |
140.7 |
BATE |
12:54:45 |
744 |
140.7 |
TRQX |
12:54:50 |
744 |
140.7 |
XLON |
12:54:52 |
744 |
140.7 |
TRQX |
12:54:52 |
744 |
140.7 |
CHIX |
12:54:52 |
1,307 |
140.7 |
XLON |
12:54:52 |
182 |
140.7 |
BATE |
12:55:54 |
744 |
140.6 |
XLON |
12:55:56 |
744 |
140.6 |
TRQX |
12:55:57 |
745 |
140.6 |
BATE |
13:00:28 |
744 |
140.7 |
CHIX |
13:00:28 |
745 |
140.7 |
BATE |
13:00:28 |
744 |
140.7 |
XLON |
13:00:28 |
279 |
140.7 |
TRQX |
13:00:28 |
465 |
140.7 |
TRQX |
13:01:25 |
884 |
140.6 |
XLON |
13:02:59 |
744 |
140.5 |
XLON |
13:22:31 |
744 |
140.6 |
CHIX |
13:22:31 |
745 |
140.6 |
BATE |
13:22:31 |
744 |
140.6 |
TRQX |
13:44:19 |
744 |
140.8 |
CHIX |
13:44:19 |
745 |
140.8 |
BATE |
13:44:19 |
744 |
140.8 |
XLON |
13:44:19 |
744 |
140.8 |
TRQX |
14:04:53 |
744 |
140.9 |
XLON |
14:04:53 |
745 |
140.9 |
BATE |
14:04:53 |
744 |
140.9 |
TRQX |
14:04:53 |
744 |
140.9 |
CHIX |
14:13:53 |
745 |
141.3 |
BATE |
14:13:53 |
744 |
141.3 |
XLON |
14:13:53 |
744 |
141.3 |
TRQX |
14:13:53 |
744 |
141.3 |
CHIX |
14:13:53 |
745 |
141.2 |
BATE |
14:13:53 |
744 |
141.2 |
CHIX |
14:14:32 |
745 |
141.2 |
BATE |
14:14:32 |
744 |
141.2 |
CHIX |
14:14:32 |
744 |
141.2 |
XLON |
14:14:32 |
744 |
141.2 |
TRQX |
14:24:17 |
745 |
141.4 |
BATE |
14:24:17 |
214 |
141.4 |
CHIX |
14:24:17 |
144 |
141.4 |
XLON |
14:24:17 |
530 |
141.4 |
CHIX |
14:24:17 |
600 |
141.4 |
XLON |
14:24:17 |
744 |
141.4 |
TRQX |
14:24:17 |
1,344 |
141.3 |
TRQX |
14:25:30 |
43 |
141 |
TRQX |
14:25:30 |
744 |
141 |
CHIX |
14:25:30 |
745 |
141 |
BATE |
14:25:30 |
744 |
141 |
XLON |
14:26:36 |
214 |
141 |
BATE |
14:26:36 |
744 |
141 |
XLON |
14:26:36 |
701 |
141 |
TRQX |
14:26:36 |
531 |
141 |
BATE |
14:27:18 |
766 |
140.9 |
BATE |
14:27:45 |
766 |
140.9 |
CHIX |
14:28:13 |
171 |
140.9 |
XLON |
14:28:13 |
4 |
140.9 |
XLON |
14:28:13 |
5,525 |
140.95 |
BATE |
14:28:13 |
6,136 |
140.95 |
TRQX |
14:28:13 |
5,287 |
140.95 |
CHIX |
14:28:13 |
4,609 |
140.95 |
TRQX |
14:28:13 |
1,301 |
141 |
XLON |
14:28:16 |
684 |
141 |
XLON |
14:28:17 |
4,433 |
141 |
XLON |
14:28:19 |
1,108 |
141 |
BATE |
14:28:19 |
1,941 |
141.1 |
CHIX |
14:28:19 |
10 |
141.1 |
CHIX |
14:28:19 |
31 |
141.1 |
CHIX |
14:28:19 |
111 |
141.2 |
XLON |
14:28:19 |
437 |
141.2 |
XLON |
14:28:41 |
766 |
140.9 |
BATE |
14:28:41 |
269 |
140.9 |
TRQX |
14:28:41 |
766 |
140.9 |
CHIX |
14:28:41 |
1,883 |
140.9 |
XLON |
14:28:41 |
453 |
140.9 |
TRQX |
14:28:41 |
2,160 |
140.9 |
XLON |
14:28:41 |
1,442 |
140.9 |
CHIX |
14:28:48 |
993 |
140.9 |
BATE |
14:28:48 |
992 |
140.9 |
CHIX |
14:28:48 |
992 |
140.9 |
XLON |
14:28:59 |
141 |
140.8 |
CHIX |
14:28:59 |
521 |
140.8 |
CHIX |
14:28:59 |
152 |
140.8 |
XLON |
14:28:59 |
2,001 |
140.8 |
TRQX |
14:28:59 |
509 |
140.8 |
XLON |
14:28:59 |
1,262 |
140.85 |
BATE |
14:29:00 |
235 |
140.8 |
CHIX |
14:29:00 |
537 |
140.8 |
CHIX |
14:29:00 |
848 |
140.8 |
TRQX |
14:29:00 |
772 |
140.8 |
BATE |
14:29:00 |
665 |
140.8 |
XLON |
14:29:00 |
52 |
140.8 |
XLON |
14:29:00 |
716 |
140.8 |
TRQX |
14:29:00 |
130 |
140.8 |
TRQX |
14:29:05 |
744 |
140.7 |
XLON |
14:29:07 |
744 |
140.7 |
TRQX |
14:29:14 |
467 |
140.7 |
BATE |
14:29:14 |
744 |
140.7 |
CHIX |
14:29:14 |
168 |
140.7 |
TRQX |
14:29:14 |
278 |
140.7 |
BATE |
14:29:14 |
485 |
140.7 |
XLON |
14:29:14 |
576 |
140.7 |
TRQX |
14:29:14 |
259 |
140.7 |
XLON |
14:29:27 |
559 |
140.7 |
BATE |
14:29:27 |
558 |
140.7 |
CHIX |
14:29:27 |
1,302 |
140.7 |
TRQX |
14:29:27 |
558 |
140.7 |
XLON |
14:29:33 |
558 |
140.6 |
CHIX |
14:29:34 |
558 |
140.6 |
XLON |
14:29:38 |
1,302 |
140.6 |
TRQX |
14:29:39 |
806 |
140.6 |
XLON |
14:29:43 |
806 |
140.6 |
CHIX |
14:29:43 |
559 |
140.6 |
BATE |
14:29:43 |
806 |
140.6 |
TRQX |
14:29:51 |
806 |
140.5 |
XLON |
14:31:19 |
1,434 |
140.9 |
TRQX |
14:31:19 |
1,403 |
140.9 |
CHIX |
14:31:19 |
2,196 |
140.9 |
TRQX |
14:32:45 |
806 |
140.9 |
TRQX |
14:32:45 |
860 |
141 |
XLON |
14:35:14 |
806 |
141.1 |
XLON |
14:35:15 |
66 |
141.2 |
XLON |
14:35:15 |
678 |
141.2 |
XLON |
14:36:23 |
745 |
141.1 |
BATE |
14:36:23 |
744 |
141.1 |
CHIX |
14:36:23 |
744 |
141.1 |
TRQX |
14:45:28 |
290 |
141.1 |
BATE |
14:45:28 |
413 |
141.1 |
BATE |
14:45:28 |
290 |
141.1 |
BATE |
14:45:28 |
192 |
141.1 |
TRQX |
14:45:28 |
992 |
141.1 |
CHIX |
14:45:28 |
800 |
141.1 |
TRQX |
14:50:29 |
442 |
141 |
XLON |
14:50:29 |
454 |
141 |
XLON |
14:50:29 |
305 |
141 |
CHIX |
14:50:29 |
126 |
141 |
CHIX |
14:50:29 |
465 |
141 |
CHIX |
14:50:43 |
54 |
141 |
TRQX |
14:50:43 |
39 |
141 |
TRQX |
14:50:43 |
373 |
141 |
XLON |
14:50:43 |
1,077 |
141 |
TRQX |
14:50:43 |
1,273 |
141 |
BATE |
14:50:43 |
900 |
141 |
XLON |
14:50:43 |
1,070 |
140.9 |
XLON |
14:50:43 |
2,043 |
140.9 |
XLON |
14:50:43 |
1,323 |
140.9 |
CHIX |
14:50:43 |
670 |
140.9 |
TRQX |
14:50:44 |
582 |
141 |
TRQX |
14:50:44 |
861 |
141 |
TRQX |
14:50:45 |
744 |
141 |
XLON |
14:52:25 |
930 |
141.2 |
XLON |
14:52:28 |
744 |
141.1 |
CHIX |
14:52:28 |
744 |
141.1 |
TRQX |
14:52:28 |
745 |
141.1 |
BATE |
14:52:28 |
744 |
141.1 |
XLON |
14:52:28 |
744 |
141.1 |
TRQX |
14:52:30 |
760 |
141.2 |
XLON |
14:52:30 |
2,951 |
141.2 |
XLON |
14:52:30 |
744 |
141.2 |
XLON |
14:54:13 |
744 |
141.1 |
CHIX |
14:54:13 |
745 |
141.1 |
BATE |
14:54:13 |
744 |
141.1 |
TRQX |
14:54:13 |
864 |
141.1 |
XLON |
14:56:49 |
192 |
141.1 |
TRQX |
14:56:49 |
800 |
141.1 |
TRQX |
14:56:49 |
993 |
141.1 |
BATE |
14:58:50 |
662 |
141.1 |
BATE |
14:58:50 |
992 |
141.1 |
CHIX |
14:58:50 |
661 |
141.1 |
TRQX |
14:58:50 |
662 |
141.1 |
XLON |
15:00:18 |
206 |
140.9 |
BATE |
15:00:18 |
96 |
140.9 |
BATE |
15:01:49 |
1,009 |
141 |
CHIX |
15:01:49 |
1,030 |
141 |
TRQX |
15:01:51 |
143 |
140.9 |
BATE |
15:05:19 |
662 |
140.9 |
XLON |
15:05:19 |
827 |
140.9 |
CHIX |
15:05:19 |
382 |
140.9 |
BATE |
15:05:19 |
661 |
140.9 |
TRQX |
15:05:19 |
828 |
140.9 |
CHIX |
15:05:19 |
845 |
140.9 |
TRQX |
15:05:19 |
220 |
140.9 |
CHIX |
15:05:19 |
499 |
140.9 |
CHIX |
15:05:19 |
744 |
140.9 |
XLON |
15:05:19 |
522 |
140.9 |
TRQX |
15:08:03 |
744 |
141.2 |
TRQX |
15:08:03 |
744 |
141.2 |
CHIX |
15:08:03 |
744 |
141.2 |
XLON |
15:08:03 |
745 |
141.2 |
BATE |
15:10:37 |
603 |
141.1 |
CHIX |
15:10:37 |
106 |
141.1 |
TRQX |
15:10:37 |
141 |
141.1 |
CHIX |
15:10:37 |
745 |
141.1 |
BATE |
15:10:37 |
744 |
141.1 |
XLON |
15:10:37 |
638 |
141.1 |
TRQX |
15:10:58 |
532 |
141.1 |
CHIX |
15:10:58 |
532 |
141.1 |
BATE |
15:10:58 |
1,382 |
141.1 |
XLON |
15:10:58 |
531 |
141.1 |
TRQX |
15:10:58 |
436 |
140.9 |
TRQX |
15:10:58 |
520 |
140.9 |
TRQX |
15:10:58 |
380 |
140.9 |
XLON |
15:10:58 |
577 |
140.9 |
XLON |
15:12:40 |
744 |
140.9 |
CHIX |
15:12:40 |
745 |
140.9 |
BATE |
15:12:40 |
744 |
140.9 |
XLON |
15:12:40 |
744 |
140.9 |
TRQX |
15:20:29 |
744 |
140.8 |
CHIX |
15:20:29 |
745 |
140.8 |
BATE |
15:20:29 |
744 |
140.8 |
XLON |
15:20:29 |
744 |
140.8 |
TRQX |
15:20:36 |
744 |
140.7 |
CHIX |
15:20:36 |
745 |
140.7 |
BATE |
15:20:36 |
744 |
140.7 |
XLON |
15:20:36 |
744 |
140.7 |
TRQX |
15:24:57 |
573 |
140.7 |
XLON |
15:24:57 |
171 |
140.7 |
XLON |
15:24:57 |
744 |
140.7 |
CHIX |
15:24:57 |
744 |
140.7 |
TRQX |
15:24:57 |
745 |
140.7 |
BATE |
15:24:57 |
744 |
140.6 |
TRQX |
15:24:57 |
63 |
140.6 |
CHIX |
15:24:57 |
819 |
140.6 |
CHIX |
15:25:29 |
744 |
140.4 |
CHIX |
15:28:52 |
235 |
140.5 |
BATE |
15:28:52 |
510 |
140.5 |
BATE |
15:28:52 |
744 |
140.5 |
TRQX |
15:28:52 |
471 |
140.5 |
XLON |
15:28:52 |
273 |
140.5 |
XLON |
15:28:52 |
104 |
140.5 |
CHIX |
15:28:52 |
900 |
140.5 |
CHIX |
15:31:43 |
348 |
140.4 |
CHIX |
15:31:43 |
108 |
140.4 |
XLON |
15:31:43 |
900 |
140.4 |
XLON |
15:31:43 |
148 |
140.4 |
CHIX |
15:31:43 |
497 |
140.4 |
BATE |
15:31:43 |
480 |
140.4 |
XLON |
15:31:43 |
496 |
140.4 |
TRQX |
15:31:43 |
737 |
140.3 |
BATE |
15:31:43 |
736 |
140.3 |
TRQX |
15:31:46 |
12 |
140.4 |
BATE |
15:31:46 |
1,297 |
140.4 |
BATE |
15:37:27 |
599 |
140.3 |
TRQX |
15:37:27 |
744 |
140.3 |
CHIX |
15:37:27 |
745 |
140.3 |
BATE |
15:37:27 |
145 |
140.3 |
TRQX |
15:37:27 |
744 |
140.3 |
XLON |
15:38:44 |
945 |
140.25 |
CHIX |
15:38:44 |
5,447 |
140.4 |
XLON |
15:38:46 |
1,362 |
140.4 |
XLON |
15:40:08 |
1,210 |
140.35 |
BATE |
15:40:15 |
25 |
140.6 |
BATE |
15:40:15 |
792 |
140.6 |
BATE |
15:40:19 |
85 |
140.5 |
BATE |
15:41:31 |
4,799 |
140.5 |
BATE |
15:41:31 |
817 |
140.6 |
XLON |
15:41:31 |
672 |
140.6 |
CHIX |
15:41:31 |
671 |
140.6 |
TRQX |
15:41:31 |
1,253 |
140.35 |
CHIX |
15:41:31 |
329 |
140.35 |
CHIX |
15:41:32 |
1,061 |
140.4 |
XLON |
15:41:34 |
956 |
140.4 |
XLON |
15:43:06 |
1,295 |
140.6 |
CHIX |
15:43:06 |
972 |
140.6 |
XLON |
15:43:06 |
322 |
140.6 |
CHIX |
15:43:06 |
264 |
140.6 |
XLON |
15:43:06 |
276 |
140.6 |
TRQX |
15:43:06 |
1,016 |
140.6 |
XLON |
15:43:06 |
659 |
140.6 |
TRQX |
15:43:06 |
103 |
140.6 |
TRQX |
15:43:06 |
225 |
140.7 |
XLON |
15:43:06 |
18 |
140.7 |
XLON |
15:43:06 |
501 |
140.7 |
XLON |
15:43:06 |
2,061 |
140.8 |
BATE |
15:43:06 |
1,489 |
140.8 |
XLON |
15:43:07 |
2,301 |
140.9 |
XLON |
15:43:07 |
745 |
140.9 |
BATE |
15:43:07 |
744 |
140.9 |
XLON |
15:43:09 |
972 |
141 |
CHIX |
15:43:09 |
135 |
141 |
XLON |
15:43:09 |
609 |
141 |
XLON |
15:43:40 |
744 |
140.6 |
CHIX |
15:43:40 |
745 |
140.6 |
BATE |
15:43:40 |
744 |
140.6 |
XLON |
15:43:40 |
39 |
140.6 |
TRQX |
15:43:40 |
154 |
140.6 |
TRQX |
15:43:47 |
744 |
140.6 |
TRQX |
15:43:47 |
400 |
140.6 |
TRQX |
15:43:47 |
745 |
140.6 |
BATE |
15:44:18 |
744 |
140.5 |
TRQX |
15:44:20 |
745 |
140.5 |
BATE |
15:44:23 |
745 |
140.5 |
BATE |
15:44:24 |
744 |
140.5 |
XLON |
15:44:25 |
744 |
140.5 |
TRQX |
15:44:26 |
744 |
140.5 |
XLON |
15:44:27 |
745 |
140.5 |
BATE |
15:44:29 |
744 |
140.5 |
CHIX |
15:44:29 |
744 |
140.5 |
XLON |
15:44:38 |
744 |
140.5 |
TRQX |
15:44:39 |
745 |
140.5 |
BATE |
15:44:40 |
744 |
140.5 |
XLON |
15:44:41 |
744 |
140.5 |
CHIX |
15:44:47 |
744 |
140.3 |
TRQX |
15:44:51 |
744 |
140.3 |
CHIX |
15:48:08 |
1,506 |
141.1 |
CHIX |
15:48:08 |
744 |
141.3 |
XLON |
15:48:08 |
454 |
141.3 |
XLON |
15:48:08 |
745 |
141.6 |
BATE |
15:48:09 |
290 |
141.3 |
XLON |
15:48:10 |
744 |
141.6 |
TRQX |
15:48:29 |
686 |
141.1 |
CHIX |
15:48:29 |
2,111 |
141.1 |
XLON |
15:48:29 |
744 |
141.2 |
CHIX |
15:48:29 |
1,489 |
141.2 |
BATE |
15:48:29 |
584 |
140.9 |
BATE |
15:48:29 |
1,427 |
140.9 |
BATE |
15:48:29 |
2,120 |
140.9 |
BATE |
15:49:33 |
992 |
140.8 |
CHIX |
15:50:20 |
64 |
140.8 |
XLON |
15:50:20 |
900 |
140.8 |
XLON |
15:50:20 |
28 |
140.8 |
XLON |
15:50:20 |
993 |
140.8 |
BATE |
15:50:20 |
2,137 |
140.8 |
TRQX |
15:51:16 |
745 |
143.3 |
BATE |
15:51:16 |
744 |
143.3 |
TRQX |
15:51:16 |
98 |
143.3 |
CHIX |
15:51:16 |
646 |
143.3 |
CHIX |
15:51:16 |
323 |
143.6 |
TRQX |
15:51:16 |
421 |
143.6 |
TRQX |
15:51:16 |
745 |
143.7 |
BATE |
15:51:16 |
8,199 |
142.05 |
BATE |
15:51:17 |
744 |
142 |
XLON |
15:51:48 |
745 |
141.9 |
BATE |
15:51:48 |
744 |
141.9 |
CHIX |
15:51:48 |
744 |
141.9 |
TRQX |
15:51:59 |
745 |
142.1 |
BATE |
15:51:59 |
744 |
142.1 |
CHIX |
15:51:59 |
744 |
142.1 |
XLON |
15:52:28 |
993 |
142 |
CHIX |
15:52:28 |
992 |
142 |
XLON |
15:52:28 |
828 |
142 |
BATE |
15:52:28 |
992 |
142 |
TRQX |
15:52:28 |
661 |
141.8 |
TRQX |
15:52:28 |
661 |
141.8 |
XLON |
15:52:28 |
662 |
141.8 |
BATE |
15:54:00 |
744 |
141.7 |
XLON |
15:54:00 |
744 |
141.7 |
TRQX |
15:54:03 |
744 |
141.7 |
TRQX |
15:54:04 |
744 |
141.7 |
XLON |
15:54:05 |
744 |
141.7 |
XLON |
15:54:11 |
744 |
141.7 |
TRQX |
15:54:13 |
744 |
141.7 |
XLON |
15:54:15 |
744 |
141.7 |
TRQX |
15:54:16 |
744 |
141.7 |
XLON |
15:54:18 |
744 |
141.7 |
TRQX |
15:54:20 |
744 |
141.8 |
XLON |
15:54:20 |
744 |
141.8 |
CHIX |
15:57:02 |
505 |
142.5 |
BATE |
15:57:02 |
744 |
142.5 |
CHIX |
15:57:02 |
240 |
142.5 |
BATE |
15:57:02 |
744 |
142.5 |
XLON |
15:57:02 |
744 |
142.5 |
TRQX |
15:57:12 |
744 |
142.4 |
CHIX |
15:57:12 |
745 |
142.4 |
BATE |
15:57:12 |
744 |
142.4 |
TRQX |
15:57:12 |
744 |
142.4 |
XLON |
15:57:12 |
744 |
142.2 |
TRQX |
15:57:12 |
744 |
142.2 |
XLON |
16:01:53 |
1,921 |
142.9 |
BATE |
16:02:02 |
744 |
142.7 |
CHIX |
16:02:02 |
745 |
142.7 |
BATE |
16:02:02 |
744 |
142.7 |
XLON |
16:02:02 |
744 |
142.7 |
TRQX |
16:02:02 |
744 |
142.7 |
XLON |
16:02:02 |
744 |
142.7 |
TRQX |
16:03:39 |
744 |
142.2 |
CHIX |
16:03:39 |
745 |
142.2 |
BATE |
16:03:39 |
744 |
142.2 |
TRQX |
16:03:39 |
744 |
142.2 |
XLON |
16:04:48 |
744 |
142 |
TRQX |
16:04:50 |
745 |
142 |
BATE |
16:04:52 |
744 |
142 |
CHIX |
16:04:52 |
745 |
142 |
BATE |
16:04:52 |
744 |
142 |
TRQX |
16:04:52 |
744 |
142 |
XLON |
16:04:53 |
744 |
142 |
CHIX |
16:05:02 |
744 |
142 |
CHIX |
16:05:02 |
745 |
142 |
BATE |
16:05:02 |
744 |
142 |
TRQX |
16:05:02 |
744 |
142 |
XLON |
16:05:06 |
745 |
141.9 |
BATE |
16:05:06 |
744 |
141.9 |
CHIX |
16:05:06 |
744 |
141.9 |
TRQX |
16:05:06 |
744 |
141.9 |
XLON |
16:10:44 |
670 |
143.3 |
XLON |
16:10:44 |
236 |
143.3 |
XLON |
16:10:44 |
744 |
143.4 |
XLON |
16:11:22 |
717 |
143.5 |
XLON |
16:11:22 |
264 |
143.5 |
XLON |
16:11:44 |
816 |
143.4 |
XLON |
16:11:44 |
198 |
143.4 |
XLON |
16:11:44 |
789 |
143.5 |
XLON |
16:12:20 |
941 |
143.6 |
XLON |
16:12:38 |
9,384 |
143.45 |
TRQX |
16:13:21 |
744 |
143.3 |
CHIX |
16:13:21 |
745 |
143.3 |
BATE |
16:13:21 |
868 |
143.3 |
XLON |
16:13:21 |
744 |
143.3 |
TRQX |
16:13:51 |
744 |
143.2 |
CHIX |
16:13:51 |
745 |
143.2 |
BATE |
16:13:51 |
744 |
143.2 |
XLON |
16:13:51 |
744 |
143.2 |
TRQX |
16:17:17 |
349 |
143.7 |
XLON |
16:17:17 |
156 |
143.8 |
XLON |
16:17:17 |
324 |
143.8 |
XLON |
16:17:17 |
264 |
143.8 |
XLON |
16:17:17 |
657 |
143.9 |
XLON |
16:17:48 |
744 |
143.7 |
CHIX |
16:17:48 |
745 |
143.7 |
BATE |
16:17:48 |
744 |
143.7 |
TRQX |
16:19:54 |
992 |
143.7 |
CHIX |
16:19:54 |
993 |
143.7 |
BATE |
16:19:54 |
992 |
143.7 |
TRQX |
16:19:54 |
1,323 |
143.75 |
BATE |
16:19:54 |
1,468 |
143.9 |
XLON |
16:19:54 |
709 |
143.9 |
XLON |
16:19:54 |
773 |
143.9 |
XLON |
16:19:54 |
264 |
143.9 |
XLON |
16:19:54 |
480 |
144 |
XLON |
16:19:54 |
264 |
144 |
XLON |
16:21:38 |
744 |
143.6 |
CHIX |
16:21:38 |
745 |
143.6 |
BATE |
16:21:38 |
744 |
143.6 |
TRQX |
16:24:08 |
744 |
143.5 |
TRQX |
16:24:08 |
744 |
143.5 |
XLON |
16:24:08 |
78 |
143.5 |
CHIX |
16:24:08 |
657 |
143.5 |
CHIX |
16:24:08 |
9 |
143.5 |
CHIX |
16:24:08 |
745 |
143.5 |
BATE |
16:24:08 |
458 |
143.55 |
CHIX |
16:24:08 |
903 |
143.55 |
BATE |
16:25:19 |
67 |
143.4 |
BATE |
16:25:19 |
900 |
143.4 |
BATE |
16:25:19 |
721 |
143.4 |
XLON |
16:25:19 |
843 |
143.4 |
TRQX |
16:25:19 |
245 |
143.4 |
XLON |
16:25:19 |
123 |
143.4 |
TRQX |
16:25:19 |
1,642 |
143.3 |
CHIX |
16:29:40 |
528 |
143.2 |
BATE |
16:29:40 |
744 |
143.2 |
CHIX |
16:29:40 |
744 |
143.2 |
XLON |
16:29:40 |
744 |
143.2 |
TRQX |
16:29:40 |
217 |
143.2 |
BATE |
16:29:40 |
852 |
143.1 |
TRQX |
16:29:40 |
853 |
143.1 |
XLON |
16:29:45 |
151 |
143 |
TRQX |
16:29:56 |
397 |
143 |
CHIX |
16:35:25 |
6,169 |
143.4 |
XLON |
16:35:25 |
612 |
143.4 |
XLON |
16:35:25 |
10,719 |
143.4 |
XLON |
16:35:25 |
3,127 |
143.4 |
XLON |
16:35:25 |
8,269 |
143.4 |
XLON |
16:35:25 |
8,205 |
143.4 |
XLON |
16:35:25 |
1,883 |
143.4 |
XLON |
16:35:25 |
7,414 |
143.4 |
XLON |
16:35:25 |
25,816 |
143.4 |
XLON |
16:35:25 |
20,751 |
143.4 |
XLON |
16:35:25 |
66,441 |
143.4 |
XLON |