Transaction in Own Shares
Released : 19.07.2023
Â
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 (âOrdinary Sharesâ) through RBC Europe Limited.
Â
Date of Purchase |
18 July |
Number of ordinary shares purchased |
269,387 |
Weighted average price paid (p) |
143.58 |
Highest price paid (p) |
146.00 |
Lowest price paid (p) |
142.10 |
Â
Following the above purchase, FirstGroup holds 60,435,535. Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 690,248,613. 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 18 July 2023 is 690,248,613. 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 FCAâs 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 HallÂ
Tel: +44 (0) 20 3100 2000Â
Contacts at RBC Europe Limited:
James Agnew / Jack Wood
Tel: +44 (0) 20 7653 4000
Â
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:
Â
Aggregate information:Â
Venue |
Weighted average price (pence per share) |
Aggregated volume |
XLON |
143.67 |
215,922 |
BATE |
143.19 |
16,750 |
CHIX |
143.25 |
17,986 |
TRQX |
143.17 |
18,729 |
Â
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Venue |
08:02:15 |
452 |
      145.70 |
XLON |
08:02:15 |
668 |
      145.40 |
XLON |
08:02:18 |
223 |
      146.00 |
CHIX |
08:02:19 |
280 |
      145.30 |
XLON |
08:02:20 |
205 |
      145.80 |
XLON |
08:02:21 |
70 |
      145.80 |
XLON |
08:02:47 |
197 |
      145.00 |
XLON |
08:02:47 |
1,134 |
      144.90 |
XLON |
08:02:47 |
700 |
      144.90 |
XLON |
08:02:53 |
706 |
      144.90 |
XLON |
08:03:08 |
647 |
      145.00 |
XLON |
08:03:08 |
59 |
      145.00 |
XLON |
08:03:09 |
592 |
      145.90 |
XLON |
08:03:09 |
114 |
      145.90 |
XLON |
08:03:10 |
705 |
      144.70 |
TRQX |
08:03:10 |
706 |
      144.70 |
BATE |
08:03:10 |
706 |
      144.70 |
CHIX |
08:03:11 |
133 |
      142.10 |
BATE |
08:03:17 |
130 |
      142.40 |
CHIX |
08:04:27 |
705 |
      142.90 |
TRQX |
08:04:27 |
264 |
      142.90 |
XLON |
08:04:27 |
706 |
      142.90 |
CHIX |
08:04:27 |
706 |
      142.90 |
BATE |
08:04:27 |
442 |
      142.90 |
XLON |
08:04:27 |
837 |
      142.60 |
TRQX |
08:04:27 |
838 |
      142.60 |
CHIX |
08:04:34 |
294 |
      142.60 |
XLON |
08:04:34 |
294 |
      142.60 |
TRQX |
08:04:34 |
295 |
      142.60 |
BATE |
08:04:34 |
295 |
      142.60 |
CHIX |
08:04:34 |
74 |
      142.60 |
CHIX |
08:12:02 |
118 |
      142.70 |
XLON |
08:12:02 |
118 |
      142.70 |
TRQX |
08:12:02 |
119 |
      142.70 |
BATE |
08:12:02 |
118 |
      142.70 |
CHIX |
08:15:02 |
143 |
      142.80 |
TRQX |
08:15:02 |
144 |
      142.80 |
XLON |
08:15:02 |
144 |
      142.80 |
BATE |
08:15:02 |
144 |
      142.80 |
CHIX |
08:15:08 |
131 |
      143.20 |
XLON |
08:15:23 |
32 |
      142.70 |
XLON |
08:15:23 |
130 |
      142.70 |
TRQX |
08:15:23 |
311 |
      142.70 |
BATE |
08:20:25 |
83 |
      142.70 |
XLON |
08:29:50 |
83 |
      142.80 |
CHIX |
08:29:53 |
111 |
      143.20 |
CHIX |
08:31:44 |
21 |
      142.90 |
XLON |
08:31:44 |
209 |
      142.90 |
TRQX |
08:31:44 |
209 |
      142.90 |
CHIX |
08:31:44 |
84 |
      142.90 |
BATE |
08:31:47 |
395 |
      143.40 |
XLON |
08:31:48 |
395 |
      143.50 |
BATE |
08:31:50 |
260 |
      143.50 |
XLON |
08:31:52 |
98 |
      143.50 |
BATE |
08:31:56 |
67 |
      143.50 |
BATE |
08:31:59 |
134 |
      143.50 |
BATE |
08:32:00 |
65 |
      143.50 |
XLON |
08:32:02 |
52 |
      143.50 |
CHIX |
08:32:05 |
39 |
      143.50 |
BATE |
08:32:05 |
23 |
      143.50 |
BATE |
08:32:08 |
34 |
      143.50 |
BATE |
08:32:11 |
87 |
      143.50 |
BATE |
08:32:14 |
16 |
      143.50 |
XLON |
08:32:17 |
22 |
      143.50 |
BATE |
08:32:20 |
9 |
      143.50 |
BATE |
08:32:23 |
5 |
      143.50 |
BATE |
08:32:26 |
4 |
      143.50 |
XLON |
08:32:29 |
2 |
      143.50 |
BATE |
08:33:03 |
394 |
      143.20 |
TRQX |
08:33:03 |
2 |
      143.20 |
BATE |
08:33:03 |
13 |
      143.20 |
CHIX |
08:33:03 |
1 |
      143.20 |
XLON |
08:34:49 |
370 |
      143.20 |
XLON |
08:34:49 |
397 |
      143.20 |
BATE |
08:34:49 |
370 |
      143.20 |
TRQX |
08:34:49 |
370 |
      143.20 |
CHIX |
08:34:49 |
93 |
      143.20 |
XLON |
08:35:40 |
100 |
      143.00 |
BATE |
08:35:40 |
100 |
      143.00 |
CHIX |
08:35:40 |
100 |
      143.00 |
XLON |
08:35:40 |
99 |
      143.00 |
TRQX |
08:35:42 |
110 |
      142.90 |
TRQX |
08:35:42 |
110 |
      142.90 |
XLON |
08:35:42 |
110 |
      142.90 |
BATE |
08:35:42 |
110 |
      142.90 |
CHIX |
08:35:42 |
710 |
      142.70 |
TRQX |
08:35:43 |
705 |
      142.60 |
TRQX |
08:35:43 |
706 |
      142.60 |
XLON |
08:35:43 |
706 |
      142.60 |
CHIX |
08:35:43 |
706 |
      142.60 |
BATE |
08:35:53 |
468 |
      142.50 |
TRQX |
08:35:53 |
469 |
      142.50 |
XLON |
08:35:53 |
36 |
      142.50 |
BATE |
08:35:53 |
36 |
      142.50 |
CHIX |
09:21:27 |
230 |
      143.00 |
XLON |
09:21:27 |
230 |
      142.90 |
CHIX |
09:40:45 |
229 |
      142.70 |
TRQX |
09:40:45 |
208 |
      142.70 |
XLON |
09:40:45 |
230 |
      142.70 |
BATE |
09:40:45 |
48 |
      142.70 |
CHIX |
09:40:45 |
59 |
      142.70 |
XLON |
09:47:36 |
254 |
      142.50 |
TRQX |
09:47:36 |
254 |
      142.50 |
XLON |
09:47:36 |
254 |
      142.50 |
BATE |
09:47:36 |
254 |
      142.50 |
CHIX |
09:47:43 |
217 |
      142.60 |
XLON |
09:47:43 |
106 |
      142.60 |
XLON |
09:47:53 |
81 |
      142.80 |
XLON |
09:47:56 |
323 |
      142.70 |
TRQX |
09:47:56 |
37 |
      142.70 |
XLON |
09:47:56 |
333 |
      142.60 |
XLON |
10:01:10 |
281 |
      142.50 |
XLON |
10:01:10 |
281 |
      142.50 |
BATE |
10:01:10 |
281 |
      142.50 |
TRQX |
10:01:10 |
281 |
      142.50 |
CHIX |
10:45:20 |
925 |
      142.90 |
XLON |
10:45:20 |
295 |
      142.90 |
TRQX |
10:45:20 |
296 |
      142.90 |
BATE |
10:45:20 |
295 |
      142.90 |
CHIX |
11:46:07 |
1,937 |
      142.90 |
XLON |
11:46:08 |
335 |
      143.00 |
XLON |
11:46:10 |
335 |
      143.00 |
CHIX |
11:46:12 |
84 |
      143.00 |
XLON |
11:46:15 |
84 |
      143.00 |
CHIX |
11:46:18 |
21 |
      143.00 |
XLON |
11:46:21 |
21 |
      143.00 |
CHIX |
11:46:24 |
16 |
      143.00 |
XLON |
11:46:27 |
5 |
      143.00 |
CHIX |
11:46:30 |
5 |
      143.00 |
XLON |
11:46:33 |
4 |
      143.00 |
XLON |
11:46:36 |
2 |
      143.00 |
XLON |
13:00:41 |
1 |
      143.30 |
CHIX |
13:00:42 |
305 |
      143.30 |
BATE |
13:00:42 |
30 |
      143.30 |
BATE |
13:00:45 |
38 |
      143.20 |
XLON |
13:00:46 |
312 |
      143.30 |
CHIX |
13:00:46 |
397 |
      143.30 |
CHIX |
13:00:46 |
238 |
      143.30 |
CHIX |
13:00:46 |
220 |
      143.20 |
BATE |
13:14:56 |
232 |
      143.20 |
TRQX |
13:14:56 |
249 |
      143.20 |
XLON |
13:14:56 |
17 |
      143.20 |
TRQX |
13:14:56 |
249 |
      143.20 |
CHIX |
13:14:56 |
249 |
      143.20 |
BATE |
13:14:56 |
58 |
      143.20 |
CHIX |
13:19:41 |
280 |
      143.40 |
CHIX |
13:19:41 |
48 |
      143.30 |
CHIX |
13:45:42 |
1 |
      143.50 |
XLON |
13:45:42 |
279 |
      143.40 |
XLON |
13:45:43 |
280 |
      143.40 |
BATE |
13:45:45 |
248 |
      143.40 |
TRQX |
13:45:48 |
248 |
      143.40 |
XLON |
13:45:51 |
148 |
      143.40 |
CHIX |
13:45:54 |
82 |
      143.40 |
CHIX |
13:45:57 |
70 |
      143.40 |
BATE |
13:46:00 |
62 |
      143.40 |
XLON |
13:46:03 |
62 |
      143.40 |
TRQX |
13:46:06 |
37 |
      143.40 |
CHIX |
13:46:09 |
21 |
      143.40 |
CHIX |
13:46:12 |
17 |
      143.40 |
BATE |
13:46:15 |
16 |
      143.40 |
XLON |
13:46:18 |
15 |
      143.40 |
TRQX |
13:46:21 |
10 |
      143.40 |
CHIX |
13:46:23 |
5 |
      143.40 |
CHIX |
13:46:24 |
4 |
      143.40 |
BATE |
13:46:27 |
4 |
      143.40 |
XLON |
13:46:30 |
4 |
      143.40 |
TRQX |
13:46:33 |
2 |
      143.40 |
CHIX |
13:49:00 |
1 |
      143.20 |
XLON |
13:49:00 |
2 |
      143.20 |
CHIX |
13:49:00 |
1 |
      143.20 |
BATE |
13:49:00 |
1 |
      143.20 |
TRQX |
13:55:54 |
466 |
      143.20 |
TRQX |
13:55:54 |
155 |
      143.20 |
XLON |
13:55:54 |
466 |
      143.20 |
CHIX |
13:55:54 |
466 |
      143.20 |
BATE |
13:55:54 |
311 |
      143.20 |
XLON |
13:56:10 |
1425 |
      143.20 |
TRQX |
13:56:10 |
451 |
      143.20 |
XLON |
13:56:10 |
452 |
      143.20 |
BATE |
13:56:10 |
452 |
      143.20 |
CHIX |
14:05:47 |
854 |
      143.40 |
CHIX |
14:05:47 |
379 |
      143.40 |
CHIX |
14:05:49 |
1101 |
      143.50 |
TRQX |
14:05:49 |
15 |
      143.40 |
XLON |
14:05:50 |
308 |
      143.50 |
CHIX |
14:05:52 |
234 |
      143.50 |
XLON |
14:05:55 |
59 |
      143.40 |
XLON |
14:06:01 |
54 |
      143.50 |
BATE |
14:06:02 |
70 |
      143.50 |
XLON |
14:06:04 |
53 |
      143.50 |
XLON |
14:06:07 |
18 |
      143.50 |
XLON |
14:06:10 |
15 |
      143.50 |
CHIX |
14:06:11 |
13 |
      143.50 |
BATE |
14:06:12 |
75 |
      143.50 |
CHIX |
14:06:16 |
13 |
      143.50 |
XLON |
14:06:19 |
19 |
      143.50 |
CHIX |
14:06:20 |
4 |
      143.50 |
XLON |
14:06:21 |
5 |
      143.50 |
CHIX |
14:06:25 |
3 |
      143.50 |
XLON |
14:06:26 |
3 |
      143.50 |
BATE |
14:11:17 |
1 |
      143.50 |
XLON |
14:11:25 |
99 |
      143.50 |
BATE |
14:11:28 |
257 |
      143.50 |
XLON |
14:11:29 |
110 |
      143.50 |
BATE |
14:11:30 |
65 |
      143.50 |
XLON |
14:11:32 |
27 |
      143.50 |
BATE |
14:11:33 |
16 |
      143.50 |
XLON |
14:11:34 |
7 |
      143.50 |
BATE |
14:11:37 |
4 |
      143.50 |
XLON |
14:11:40 |
2 |
      143.50 |
BATE |
14:12:28 |
1 |
      143.50 |
CHIX |
14:12:29 |
1 |
      143.60 |
XLON |
14:13:12 |
101 |
      143.60 |
XLON |
14:13:12 |
138 |
      143.60 |
XLON |
14:13:13 |
239 |
      143.60 |
CHIX |
14:13:16 |
136 |
      143.60 |
XLON |
14:13:19 |
60 |
      143.60 |
CHIX |
14:13:22 |
59 |
      143.60 |
XLON |
14:13:23 |
34 |
      143.60 |
XLON |
14:13:25 |
278 |
      143.60 |
XLON |
14:13:28 |
15 |
      143.60 |
CHIX |
14:13:31 |
70 |
      143.60 |
XLON |
14:13:34 |
8 |
      143.60 |
XLON |
14:13:37 |
17 |
      143.60 |
XLON |
14:13:40 |
4 |
      143.60 |
CHIX |
14:13:43 |
4 |
      143.60 |
XLON |
14:13:46 |
2 |
      143.60 |
XLON |
14:13:49 |
1 |
      143.60 |
XLON |
14:13:55 |
1 |
      143.60 |
XLON |
14:13:56 |
114 |
      143.60 |
XLON |
14:13:58 |
6 |
      143.60 |
XLON |
14:14:00 |
28 |
      143.60 |
XLON |
14:14:01 |
2 |
      143.60 |
XLON |
14:15:42 |
1 |
      143.70 |
CHIX |
14:15:43 |
7 |
      143.70 |
XLON |
14:15:46 |
96 |
      143.70 |
CHIX |
14:15:49 |
2 |
      143.70 |
XLON |
14:15:52 |
24 |
      143.70 |
CHIX |
14:15:55 |
1 |
      143.70 |
XLON |
14:16:31 |
6 |
      143.70 |
CHIX |
14:16:32 |
239 |
      143.70 |
BATE |
14:16:34 |
178 |
      143.70 |
CHIX |
14:16:36 |
143 |
      143.70 |
XLON |
14:16:40 |
60 |
      143.70 |
BATE |
14:16:43 |
44 |
      143.70 |
CHIX |
14:16:44 |
36 |
      143.70 |
XLON |
14:16:46 |
11 |
      143.70 |
CHIX |
14:16:47 |
9 |
      143.70 |
XLON |
14:16:49 |
3 |
      143.70 |
CHIX |
14:16:50 |
2 |
      143.70 |
XLON |
14:17:06 |
1 |
      143.70 |
CHIX |
14:18:28 |
107 |
      143.70 |
CHIX |
14:18:29 |
428 |
      143.70 |
TRQX |
14:18:31 |
28 |
      143.70 |
XLON |
14:18:34 |
107 |
      143.70 |
TRQX |
14:18:35 |
27 |
      143.70 |
CHIX |
14:18:36 |
15 |
      143.70 |
BATE |
14:18:37 |
27 |
      143.70 |
TRQX |
14:18:39 |
7 |
      143.70 |
XLON |
14:18:40 |
6 |
      143.70 |
CHIX |
14:18:42 |
7 |
      143.70 |
TRQX |
14:18:43 |
4 |
      143.70 |
BATE |
14:18:44 |
2 |
      143.70 |
XLON |
14:20:20 |
1 |
      143.70 |
CHIX |
14:20:20 |
482 |
      143.60 |
XLON |
14:20:24 |
120 |
      143.70 |
CHIX |
14:20:24 |
32 |
      143.60 |
CHIX |
14:24:26 |
13 |
      143.50 |
XLON |
14:24:26 |
12 |
      143.50 |
TRQX |
14:24:26 |
13 |
      143.50 |
BATE |
14:24:26 |
13 |
      143.50 |
CHIX |
14:24:26 |
481 |
      143.50 |
CHIX |
14:24:29 |
371 |
      143.40 |
BATE |
14:24:29 |
370 |
      143.40 |
XLON |
14:24:29 |
370 |
      143.40 |
TRQX |
14:24:29 |
370 |
      143.40 |
CHIX |
14:24:29 |
19 |
      143.40 |
CHIX |
14:24:40 |
611 |
      143.40 |
TRQX |
14:24:40 |
612 |
      143.40 |
XLON |
14:24:40 |
612 |
      143.40 |
CHIX |
14:24:40 |
612 |
      143.40 |
BATE |
14:24:40 |
341 |
      143.40 |
XLON |
14:24:40 |
341 |
      143.40 |
TRQX |
14:24:43 |
51 |
      143.40 |
XLON |
14:24:43 |
51 |
      143.40 |
TRQX |
14:24:43 |
51 |
      143.40 |
CHIX |
14:24:43 |
51 |
      143.40 |
BATE |
14:30:24 |
395 |
      143.30 |
CHIX |
14:30:24 |
394 |
      143.30 |
XLON |
14:30:24 |
395 |
      143.30 |
BATE |
14:30:24 |
394 |
      143.30 |
TRQX |
14:30:24 |
98 |
      143.30 |
BATE |
14:30:26 |
669 |
      143.40 |
TRQX |
14:30:26 |
94 |
      143.40 |
TRQX |
14:31:29 |
705 |
      143.20 |
TRQX |
14:31:29 |
706 |
      143.20 |
XLON |
14:31:29 |
2 |
      143.20 |
CHIX |
14:31:29 |
706 |
      143.20 |
BATE |
14:31:29 |
704 |
      143.20 |
CHIX |
14:33:33 |
282 |
      143.10 |
BATE |
14:33:33 |
285 |
      143.10 |
XLON |
14:33:33 |
705 |
      143.10 |
TRQX |
14:33:33 |
282 |
      143.10 |
CHIX |
14:33:33 |
421 |
      143.10 |
XLON |
14:34:16 |
257 |
      143.00 |
XLON |
14:34:16 |
257 |
      143.00 |
TRQX |
14:34:16 |
531 |
      143.00 |
BATE |
14:34:16 |
185 |
      143.00 |
CHIX |
14:34:16 |
599 |
      143.00 |
BATE |
14:34:16 |
72 |
      143.00 |
CHIX |
14:45:31 |
123 |
      143.30 |
CHIX |
14:45:31 |
192 |
      143.20 |
XLON |
14:45:31 |
751 |
      143.20 |
XLON |
15:01:12 |
32 |
      143.00 |
BATE |
15:01:12 |
32 |
      143.00 |
CHIX |
15:01:12 |
1,828 |
      143.00 |
XLON |
15:01:12 |
31 |
      143.00 |
TRQX |
15:13:23 |
454 |
      143.00 |
XLON |
15:13:23 |
454 |
      143.00 |
CHIX |
15:13:23 |
455 |
      143.00 |
BATE |
15:13:23 |
114 |
      143.00 |
TRQX |
15:15:26 |
210 |
      143.20 |
XLON |
15:15:29 |
15 |
      143.20 |
TRQX |
15:15:29 |
195 |
      143.20 |
TRQX |
15:15:30 |
52 |
      143.20 |
XLON |
15:15:32 |
13 |
      143.20 |
XLON |
15:25:16 |
211 |
      143.30 |
CHIX |
15:25:17 |
520 |
      143.30 |
XLON |
15:25:17 |
70 |
      143.30 |
XLON |
15:25:20 |
134 |
      143.30 |
BATE |
15:25:23 |
148 |
      143.30 |
XLON |
15:25:24 |
133 |
      143.30 |
XLON |
15:25:26 |
52 |
      143.30 |
CHIX |
15:25:29 |
37 |
      143.30 |
XLON |
15:25:32 |
34 |
      143.30 |
XLON |
15:25:34 |
13 |
      143.30 |
CHIX |
15:25:36 |
33 |
      143.30 |
BATE |
15:25:38 |
9 |
      143.30 |
XLON |
15:25:41 |
113 |
      143.30 |
BATE |
15:25:44 |
8 |
      143.30 |
XLON |
15:25:47 |
28 |
      143.30 |
BATE |
15:25:49 |
4 |
      143.30 |
CHIX |
15:25:53 |
7 |
      143.30 |
BATE |
15:25:56 |
3 |
      143.30 |
XLON |
15:35:16 |
2 |
      143.10 |
XLON |
15:35:16 |
82 |
      143.10 |
TRQX |
15:35:16 |
2 |
      143.10 |
BATE |
15:35:16 |
1 |
      143.10 |
CHIX |
15:35:17 |
312 |
      143.10 |
XLON |
15:35:18 |
557 |
      143.00 |
XLON |
15:35:18 |
557 |
      143.00 |
TRQX |
15:35:18 |
557 |
      143.00 |
CHIX |
15:35:18 |
558 |
      143.00 |
BATE |
15:47:31 |
211 |
      143.20 |
TRQX |
15:47:32 |
211 |
      143.20 |
CHIX |
15:47:35 |
122 |
      143.20 |
XLON |
15:47:35 |
89 |
      143.20 |
XLON |
15:47:36 |
211 |
      143.30 |
BATE |
15:47:38 |
115 |
      143.30 |
BATE |
15:47:40 |
53 |
      143.30 |
XLON |
15:47:41 |
53 |
      143.30 |
CHIX |
15:47:44 |
53 |
      143.30 |
TRQX |
15:47:47 |
52 |
      143.30 |
BATE |
15:47:50 |
29 |
      143.30 |
BATE |
15:47:53 |
14 |
      143.30 |
CHIX |
15:47:56 |
13 |
      143.30 |
TRQX |
15:47:59 |
13 |
      143.30 |
XLON |
15:48:02 |
13 |
      143.30 |
BATE |
15:48:05 |
7 |
      143.30 |
BATE |
15:48:08 |
4 |
      143.30 |
CHIX |
15:48:11 |
3 |
      143.30 |
BATE |
15:48:14 |
3 |
      143.30 |
XLON |
15:48:17 |
3 |
      143.30 |
TRQX |
16:11:32 |
2 |
      143.10 |
BATE |
16:11:33 |
1 |
      143.10 |
BATE |
16:11:34 |
936 |
      143.10 |
BATE |
16:11:35 |
222 |
      143.10 |
BATE |
16:11:36 |
1 |
      143.20 |
XLON |
16:11:36 |
370 |
      143.10 |
BATE |
16:11:36 |
103 |
      143.10 |
BATE |
16:13:47 |
537 |
      143.40 |
XLON |
16:13:48 |
90 |
      143.40 |
XLON |
16:13:48 |
7 |
      143.40 |
XLON |
16:13:49 |
35 |
      143.70 |
XLON |
16:13:49 |
76 |
      143.60 |
TRQX |
16:13:49 |
613 |
      143.40 |
XLON |
16:14:07 |
24 |
      143.40 |
XLON |
16:14:07 |
450 |
      143.40 |
TRQX |
16:14:07 |
55 |
      143.40 |
BATE |
16:14:07 |
1 |
      143.40 |
CHIX |
16:14:07 |
260 |
      143.40 |
XLON |
16:16:57 |
162 |
      143.50 |
BATE |
16:19:10 |
106 |
      143.50 |
BATE |
16:19:10 |
40 |
      143.50 |
BATE |
16:19:11 |
61 |
      143.50 |
XLON |
16:19:11 |
84 |
      143.50 |
XLON |
16:19:14 |
145 |
      143.50 |
TRQX |
16:19:17 |
38 |
      143.50 |
BATE |
16:19:20 |
36 |
      143.50 |
XLON |
16:19:23 |
10 |
      143.50 |
BATE |
16:19:26 |
9 |
      143.50 |
XLON |
16:19:29 |
2 |
      143.50 |
BATE |
16:19:30 |
2 |
      143.50 |
XLON |
16:19:32 |
36 |
      143.70 |
TRQX |
16:19:33 |
139 |
      143.70 |
XLON |
16:19:34 |
236 |
      143.70 |
TRQX |
16:19:35 |
34 |
      143.70 |
XLON |
16:19:37 |
237 |
      143.70 |
CHIX |
16:19:38 |
40 |
      143.70 |
TRQX |
16:19:38 |
19 |
      143.70 |
TRQX |
16:19:41 |
19 |
      143.70 |
CHIX |
16:19:44 |
19 |
      143.70 |
XLON |
16:19:44 |
47 |
      143.70 |
XLON |
16:19:45 |
65 |
      143.70 |
TRQX |
16:20:02 |
82 |
      143.50 |
TRQX |
16:20:02 |
39 |
      143.50 |
XLON |
16:20:02 |
66 |
      143.50 |
BATE |
16:20:02 |
4 |
      143.50 |
CHIX |
16:26:50 |
168 |
      143.60 |
BATE |
16:26:53 |
168 |
      143.60 |
XLON |
16:26:56 |
168 |
      143.60 |
CHIX |
16:26:59 |
119 |
      143.60 |
CHIX |
16:27:02 |
16 |
      143.60 |
CHIX |
16:27:02 |
26 |
      143.60 |
CHIX |
16:27:05 |
6 |
      143.60 |
BATE |
16:27:05 |
36 |
      143.60 |
BATE |
16:27:06 |
42 |
      143.60 |
XLON |
16:27:08 |
30 |
      143.60 |
CHIX |
16:27:11 |
11 |
      143.60 |
BATE |
16:27:14 |
10 |
      143.60 |
CHIX |
16:27:17 |
10 |
      143.60 |
XLON |
16:27:20 |
8 |
      143.60 |
CHIX |
16:27:23 |
3 |
      143.60 |
CHIX |
16:27:26 |
2 |
      143.60 |
BATE |
16:27:29 |
2 |
      143.60 |
XLON |
16:28:41 |
167 |
      143.40 |
TRQX |
16:28:41 |
2 |
      143.40 |
CHIX |
16:28:41 |
1 |
      143.40 |
CHIX |
16:28:41 |
1 |
      143.40 |
BATE |
16:29:38 |
355 |
      143.30 |
XLON |
16:29:38 |
190 |
      143.30 |
TRQX |
16:29:38 |
56 |
      143.30 |
XLON |
16:29:38 |
221 |
      143.30 |
TRQX |
16:29:38 |
128 |
      143.30 |
BATE |
16:29:38 |
203 |
      143.30 |
CHIX |
16:29:38 |
283 |
      143.30 |
BATE |
16:29:38 |
208 |
      143.30 |
CHIX |
16:35:07 |
725 |
      143.70 |
XLON |
16:35:07 |
3,911 |
      143.70 |
XLON |
16:35:07 |
5,575 |
      143.70 |
XLON |
16:35:07 |
17,236 |
      143.70 |
XLON |
16:35:07 |
14,372 |
      143.70 |
XLON |
16:35:07 |
21 |
      143.70 |
XLON |
16:35:07 |
17,607 |
      143.70 |
XLON |
16:35:07 |
29,288 |
      143.70 |
XLON |
16:35:07 |
2720 |
      143.70 |
XLON |
16:35:07 |
4,134 |
      143.70 |
XLON |
16:35:07 |
9153 |
      143.70 |
XLON |
16:35:07 |
6403 |
      143.70 |
XLON |
16:35:07 |
25,888 |
      143.70 |
XLON |
16:35:07 |
20,213 |
      143.70 |
XLON |
16:35:07 |
5,974 |
      143.70 |
XLON |
16:35:07 |
21,546 |
      143.70 |
XLON |