Transaction in Own Shares
Released : 10.07.2023
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 |
07 July |
Number of ordinary shares purchased |
631,114 |
Weighted average price paid (p) |
145.03 |
Highest price paid (p) |
146.00 |
Lowest price paid (p) |
143.50 |
Â
Following the above purchase, FirstGroup holds 58,204,616 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 692,462,529. 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 07 July 2023 is 692,462,529. 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 |
145.32 |
396,842 |
BATE |
144.65 |
106,927 |
CHIX |
144.43 |
57,077 |
TRQX |
144.47 |
70,268 |
Â
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Venue |
08:01:38 |
245 |
      143.60 |
XLON |
08:01:40 |
481 |
      144.20 |
XLON |
08:02:43 |
873 |
      144.70 |
XLON |
08:02:49 |
482 |
      143.50 |
BATE |
08:03:19 |
959 |
      144.10 |
XLON |
08:10:21 |
1,714 |
      144.20 |
XLON |
08:12:25 |
957 |
      144.40 |
XLON |
08:12:25 |
863 |
      144.20 |
XLON |
08:12:25 |
204 |
      144.20 |
XLON |
08:12:25 |
433 |
      144.20 |
XLON |
08:17:51 |
805 |
      145.70 |
BATE |
08:17:54 |
234 |
      145.30 |
XLON |
08:17:54 |
503 |
      145.30 |
XLON |
08:17:54 |
234 |
      145.20 |
XLON |
08:17:54 |
957 |
      144.90 |
CHIX |
08:17:54 |
958 |
      144.90 |
BATE |
08:23:51 |
1,439 |
      144.80 |
TRQX |
08:23:51 |
958 |
      144.80 |
BATE |
08:23:51 |
957 |
      144.80 |
CHIX |
08:23:51 |
957 |
      144.80 |
XLON |
08:27:58 |
638 |
      144.60 |
CHIX |
08:27:58 |
638 |
      144.60 |
TRQX |
08:27:58 |
639 |
      144.60 |
BATE |
08:30:22 |
798 |
      144.40 |
CHIX |
08:30:22 |
639 |
      144.40 |
BATE |
08:30:22 |
638 |
      144.40 |
TRQX |
08:30:22 |
797 |
      144.40 |
XLON |
08:36:09 |
717 |
      144.50 |
TRQX |
08:36:09 |
718 |
      144.50 |
XLON |
08:36:09 |
718 |
      144.50 |
CHIX |
08:36:09 |
719 |
      144.50 |
BATE |
08:42:36 |
718 |
      144.20 |
XLON |
08:42:36 |
717 |
      144.20 |
TRQX |
08:42:36 |
719 |
      144.20 |
BATE |
08:42:36 |
718 |
      144.20 |
CHIX |
08:42:37 |
717 |
      143.90 |
TRQX |
08:42:37 |
718 |
      143.90 |
XLON |
09:04:18 |
718 |
      143.90 |
CHIX |
09:04:18 |
718 |
      143.90 |
BATE |
09:04:18 |
718 |
      143.90 |
TRQX |
09:04:18 |
718 |
      143.90 |
XLON |
09:04:18 |
119 |
      143.90 |
CHIX |
09:04:18 |
718 |
      143.90 |
BATE |
09:04:18 |
599 |
      143.90 |
CHIX |
09:04:55 |
718 |
      143.90 |
XLON |
09:04:55 |
718 |
      143.90 |
TRQX |
09:04:55 |
718 |
      143.90 |
CHIX |
09:04:55 |
718 |
      143.90 |
BATE |
09:05:18 |
718 |
      143.90 |
CHIX |
09:05:18 |
244 |
      143.90 |
TRQX |
09:05:18 |
718 |
      143.90 |
BATE |
09:05:18 |
718 |
      143.90 |
XLON |
09:05:18 |
222 |
      143.90 |
TRQX |
09:05:18 |
252 |
      143.90 |
TRQX |
09:16:50 |
596 |
      143.90 |
TRQX |
09:16:50 |
840 |
      143.90 |
BATE |
09:16:50 |
840 |
      143.90 |
CHIX |
09:16:50 |
596 |
      143.90 |
XLON |
09:16:50 |
718 |
      143.90 |
TRQX |
09:16:50 |
718 |
      143.90 |
BATE |
09:16:50 |
667 |
      143.90 |
TRQX |
09:39:44 |
800 |
      144.10 |
BATE |
09:39:44 |
794 |
      144.00 |
TRQX |
09:39:44 |
957 |
      143.90 |
TRQX |
09:39:44 |
958 |
      143.90 |
CHIX |
09:39:44 |
957 |
      143.90 |
XLON |
09:40:05 |
718 |
      143.90 |
XLON |
09:40:05 |
718 |
      143.90 |
TRQX |
09:40:05 |
718 |
      143.90 |
BATE |
09:40:05 |
718 |
      143.90 |
CHIX |
09:40:05 |
1,157 |
      143.90 |
BATE |
09:40:58 |
718 |
      144.00 |
TRQX |
09:40:58 |
1,436 |
      144.00 |
CHIX |
09:40:58 |
718 |
      144.00 |
XLON |
09:41:20 |
718 |
      144.00 |
TRQX |
09:41:20 |
718 |
      144.00 |
BATE |
09:41:20 |
160 |
      144.00 |
CHIX |
09:41:20 |
558 |
      144.00 |
CHIX |
09:41:20 |
718 |
      144.00 |
TRQX |
09:41:20 |
718 |
      144.00 |
XLON |
09:41:22 |
1,599 |
      144.10 |
BATE |
09:41:22 |
435 |
      144.10 |
BATE |
09:41:22 |
718 |
      144.00 |
XLON |
09:41:22 |
159 |
      144.00 |
TRQX |
09:41:22 |
559 |
      144.00 |
TRQX |
09:41:47 |
558 |
      144.00 |
CHIX |
09:41:47 |
718 |
      144.00 |
XLON |
09:47:14 |
105 |
      144.00 |
XLON |
09:47:14 |
1,000 |
      144.00 |
XLON |
09:47:14 |
171 |
      144.00 |
XLON |
09:47:14 |
160 |
      144.00 |
CHIX |
09:47:14 |
718 |
      144.00 |
BATE |
09:47:14 |
440 |
      144.00 |
TRQX |
09:47:14 |
278 |
      144.00 |
TRQX |
09:47:14 |
1,276 |
      144.00 |
XLON |
09:49:49 |
718 |
      144.00 |
XLON |
09:49:49 |
718 |
      144.00 |
TRQX |
09:49:49 |
718 |
      144.00 |
BATE |
09:49:49 |
718 |
      144.00 |
CHIX |
09:52:35 |
718 |
      144.00 |
XLON |
09:52:35 |
718 |
      144.00 |
TRQX |
09:52:35 |
718 |
      144.00 |
BATE |
09:52:35 |
718 |
      144.00 |
CHIX |
09:52:35 |
718 |
      144.00 |
XLON |
09:52:35 |
718 |
      144.00 |
TRQX |
10:01:10 |
718 |
      143.80 |
CHIX |
10:03:04 |
718 |
      143.80 |
BATE |
10:15:04 |
718 |
      143.90 |
TRQX |
10:15:04 |
718 |
      143.90 |
CHIX |
10:15:04 |
718 |
      143.90 |
BATE |
10:15:04 |
718 |
      143.90 |
XLON |
10:41:52 |
2,493 |
      144.10 |
XLON |
10:41:53 |
806 |
      144.10 |
XLON |
10:41:53 |
511 |
      144.10 |
XLON |
10:41:53 |
219 |
      144.10 |
XLON |
10:41:53 |
182 |
      144.10 |
XLON |
10:41:53 |
2,290 |
      144.10 |
XLON |
10:41:55 |
985 |
      144.10 |
XLON |
10:41:55 |
263 |
      144.10 |
XLON |
10:42:00 |
189 |
      144.40 |
CHIX |
10:42:00 |
179 |
      144.40 |
CHIX |
10:42:00 |
201 |
      144.40 |
CHIX |
10:42:00 |
93 |
      144.40 |
CHIX |
10:42:00 |
56 |
      144.40 |
CHIX |
10:42:00 |
319 |
      144.30 |
BATE |
10:42:00 |
1,234 |
      144.30 |
BATE |
10:42:00 |
724 |
      144.20 |
TRQX |
10:42:00 |
691 |
      144.20 |
CHIX |
10:51:06 |
718 |
      144.10 |
XLON |
10:51:06 |
718 |
      144.10 |
TRQX |
10:51:06 |
718 |
      144.10 |
BATE |
10:51:06 |
1,314 |
      144.10 |
CHIX |
10:51:06 |
937 |
      144.10 |
TRQX |
10:51:06 |
880 |
      144.10 |
BATE |
10:51:06 |
894 |
      144.10 |
CHIX |
10:51:06 |
718 |
      144.10 |
XLON |
10:51:06 |
718 |
      144.10 |
TRQX |
10:51:06 |
270 |
      144.10 |
CHIX |
10:51:06 |
718 |
      144.10 |
BATE |
10:51:06 |
448 |
      144.10 |
CHIX |
10:51:06 |
1,300 |
      144.10 |
XLON |
10:51:30 |
718 |
      144.00 |
XLON |
10:51:30 |
718 |
      144.00 |
TRQX |
10:51:30 |
718 |
      144.00 |
BATE |
10:51:30 |
718 |
      144.00 |
CHIX |
10:55:04 |
935 |
      144.05 |
TRQX |
10:55:04 |
718 |
      144.00 |
XLON |
10:55:04 |
718 |
      144.00 |
TRQX |
10:55:04 |
718 |
      144.00 |
CHIX |
10:55:04 |
718 |
      144.00 |
BATE |
10:55:04 |
718 |
      144.00 |
XLON |
10:55:04 |
718 |
      144.00 |
CHIX |
10:55:05 |
718 |
      144.00 |
TRQX |
10:55:05 |
718 |
      144.00 |
BATE |
10:55:05 |
696 |
      144.00 |
BATE |
11:02:47 |
718 |
      144.00 |
TRQX |
11:02:47 |
82 |
      144.00 |
XLON |
11:02:47 |
636 |
      144.00 |
XLON |
11:02:47 |
718 |
      144.00 |
BATE |
11:02:47 |
718 |
      144.00 |
CHIX |
11:02:47 |
1165 |
      144.00 |
BATE |
11:15:52 |
562 |
      144.05 |
CHIX |
11:15:52 |
718 |
      144.00 |
XLON |
11:15:52 |
718 |
      144.00 |
TRQX |
11:15:52 |
718 |
      144.00 |
CHIX |
11:15:52 |
718 |
      144.00 |
BATE |
11:15:52 |
718 |
      144.00 |
XLON |
11:15:52 |
718 |
      144.00 |
TRQX |
11:15:52 |
718 |
      144.00 |
CHIX |
11:15:52 |
718 |
      144.00 |
BATE |
11:17:45 |
271 |
      144.10 |
XLON |
11:17:45 |
447 |
      144.10 |
XLON |
11:17:45 |
1,902 |
      144.00 |
XLON |
11:17:47 |
959 |
      144.50 |
XLON |
11:17:47 |
9,349 |
      144.50 |
XLON |
11:17:47 |
1,706 |
      144.40 |
XLON |
11:17:47 |
748 |
      144.40 |
TRQX |
11:17:47 |
733 |
      144.40 |
XLON |
11:17:47 |
186 |
      144.40 |
TRQX |
11:17:47 |
186 |
      144.40 |
XLON |
11:17:47 |
748 |
      144.40 |
CHIX |
11:17:47 |
186 |
      144.40 |
CHIX |
11:17:47 |
930 |
      144.40 |
BATE |
11:18:32 |
810 |
      144.70 |
XLON |
11:18:32 |
1,307 |
      144.70 |
XLON |
11:18:32 |
2,279 |
      144.70 |
XLON |
11:18:32 |
1,304 |
      144.60 |
BATE |
11:18:32 |
718 |
      144.50 |
TRQX |
11:18:32 |
718 |
      144.50 |
CHIX |
11:18:32 |
718 |
      144.50 |
BATE |
11:18:35 |
718 |
      144.50 |
XLON |
11:18:35 |
718 |
      144.50 |
TRQX |
11:18:35 |
718 |
      144.50 |
BATE |
11:18:35 |
718 |
      144.50 |
CHIX |
11:18:39 |
718 |
      144.40 |
TRQX |
11:18:39 |
718 |
      144.40 |
XLON |
11:18:39 |
718 |
      144.40 |
CHIX |
11:18:39 |
718 |
      144.40 |
BATE |
11:18:39 |
718 |
      144.40 |
XLON |
11:18:39 |
718 |
      144.40 |
TRQX |
11:24:15 |
718 |
      144.30 |
XLON |
11:24:15 |
718 |
      144.30 |
TRQX |
11:24:15 |
718 |
      144.30 |
BATE |
11:24:15 |
718 |
      144.30 |
CHIX |
11:29:38 |
718 |
      144.30 |
XLON |
11:29:38 |
718 |
      144.30 |
TRQX |
11:29:38 |
718 |
      144.30 |
BATE |
11:29:38 |
718 |
      144.30 |
CHIX |
11:29:38 |
718 |
      144.30 |
XLON |
11:29:38 |
718 |
      144.30 |
TRQX |
11:40:02 |
718 |
      144.30 |
BATE |
11:40:51 |
718 |
      144.30 |
XLON |
11:40:51 |
718 |
      144.30 |
TRQX |
11:40:51 |
718 |
      144.30 |
CHIX |
11:45:53 |
957 |
      144.10 |
TRQX |
11:45:53 |
957 |
      144.10 |
XLON |
11:45:53 |
566 |
      144.10 |
CHIX |
11:45:53 |
392 |
      144.10 |
CHIX |
12:04:10 |
158 |
      145.50 |
TRQX |
12:04:10 |
480 |
      145.50 |
TRQX |
12:04:10 |
58 |
      145.20 |
XLON |
12:04:10 |
580 |
      145.20 |
XLON |
12:04:10 |
743 |
      145.20 |
BATE |
12:04:10 |
7,421 |
      145.20 |
BATE |
12:04:10 |
2,337 |
      145.00 |
XLON |
12:04:10 |
2,914 |
      145.00 |
XLON |
12:04:10 |
1,165 |
      144.85 |
BATE |
12:06:24 |
798 |
      144.70 |
XLON |
12:06:24 |
3320 |
      144.70 |
TRQX |
12:06:24 |
638 |
      144.70 |
BATE |
12:06:24 |
798 |
      144.70 |
CHIX |
12:06:24 |
718 |
      144.70 |
XLON |
12:06:24 |
718 |
      144.70 |
TRQX |
12:06:27 |
464 |
      144.70 |
XLON |
12:06:27 |
241 |
      144.70 |
XLON |
12:06:27 |
103 |
      144.70 |
XLON |
12:06:27 |
86 |
      144.70 |
XLON |
12:06:27 |
1,418 |
      144.70 |
XLON |
12:06:27 |
101 |
      144.70 |
XLON |
12:07:12 |
957 |
      144.50 |
TRQX |
12:07:12 |
958 |
      144.50 |
BATE |
12:07:12 |
957 |
      144.50 |
CHIX |
12:07:12 |
957 |
      144.50 |
CHIX |
12:07:12 |
229 |
      144.50 |
TRQX |
12:07:12 |
134 |
      144.50 |
TRQX |
12:07:12 |
92 |
      144.50 |
TRQX |
12:07:12 |
816 |
      144.50 |
BATE |
12:07:12 |
502 |
      144.50 |
TRQX |
12:07:12 |
142 |
      144.50 |
BATE |
12:07:15 |
957 |
      144.60 |
XLON |
12:07:15 |
1,609 |
      144.50 |
XLON |
12:08:10 |
686 |
      144.90 |
XLON |
12:08:10 |
234 |
      144.90 |
XLON |
12:08:10 |
803 |
      144.90 |
XLON |
12:08:10 |
231 |
      144.80 |
TRQX |
12:08:10 |
2,567 |
      144.80 |
TRQX |
12:08:10 |
2796 |
      144.80 |
BATE |
12:08:10 |
841 |
      144.60 |
BATE |
12:10:39 |
638 |
      144.90 |
XLON |
12:10:39 |
3277 |
      144.70 |
XLON |
12:10:39 |
325 |
      144.70 |
XLON |
12:10:39 |
1,635 |
      144.70 |
XLON |
12:10:39 |
957 |
      144.60 |
TRQX |
12:10:39 |
958 |
      144.60 |
CHIX |
12:10:40 |
798 |
      144.70 |
XLON |
12:12:15 |
718 |
      144.60 |
XLON |
12:12:15 |
718 |
      144.60 |
TRQX |
12:12:15 |
638 |
      144.60 |
BATE |
12:12:15 |
798 |
      144.60 |
CHIX |
12:12:15 |
718 |
      144.60 |
XLON |
12:12:15 |
718 |
      144.60 |
TRQX |
12:12:16 |
1,393 |
      144.80 |
TRQX |
12:12:16 |
718 |
      144.60 |
XLON |
12:12:26 |
1 |
      145.00 |
XLON |
12:12:26 |
956 |
      145.00 |
XLON |
12:12:26 |
957 |
      144.90 |
XLON |
12:12:26 |
660 |
      144.90 |
XLON |
12:12:26 |
1456 |
      144.90 |
XLON |
13:28:02 |
154 |
      144.70 |
BATE |
13:29:18 |
271 |
      144.90 |
XLON |
13:29:18 |
447 |
      144.90 |
XLON |
13:29:18 |
891 |
      144.80 |
CHIX |
13:29:18 |
804 |
      144.70 |
BATE |
13:29:18 |
957 |
      144.70 |
TRQX |
13:29:18 |
933 |
      144.70 |
TRQX |
13:29:18 |
718 |
      144.60 |
CHIX |
13:29:31 |
156 |
      145.40 |
BATE |
13:29:31 |
562 |
      145.40 |
BATE |
13:29:31 |
325 |
      145.30 |
XLON |
13:29:31 |
447 |
      145.30 |
XLON |
13:29:31 |
910 |
      145.15 |
TRQX |
13:29:31 |
718 |
      145.10 |
BATE |
13:29:31 |
718 |
      145.10 |
XLON |
13:29:32 |
1,035 |
      145.90 |
BATE |
13:29:37 |
1941 |
      144.90 |
XLON |
13:29:37 |
603 |
      144.90 |
XLON |
13:29:45 |
958 |
      146.00 |
BATE |
13:29:45 |
49 |
      145.90 |
BATE |
13:29:45 |
1,047 |
      145.90 |
BATE |
13:37:08 |
929 |
      145.00 |
BATE |
13:37:20 |
957 |
      145.40 |
XLON |
13:37:20 |
120 |
      145.40 |
CHIX |
13:37:20 |
837 |
      145.40 |
CHIX |
13:37:20 |
638 |
      145.40 |
XLON |
13:37:20 |
46 |
      145.20 |
BATE |
13:37:20 |
778 |
      145.20 |
BATE |
13:37:21 |
234 |
      145.50 |
XLON |
13:37:21 |
563 |
      145.50 |
XLON |
13:37:23 |
176 |
      145.40 |
XLON |
13:37:23 |
542 |
      145.40 |
XLON |
13:37:25 |
234 |
      145.40 |
XLON |
13:37:25 |
1,123 |
      145.40 |
XLON |
13:37:28 |
120 |
      145.40 |
TRQX |
13:37:28 |
597 |
      145.40 |
TRQX |
13:40:43 |
830 |
      145.05 |
TRQX |
13:40:43 |
900 |
      144.90 |
XLON |
13:40:43 |
1550 |
      144.90 |
BATE |
13:40:43 |
798 |
      144.90 |
CHIX |
13:40:43 |
1,357 |
      144.90 |
BATE |
13:40:43 |
3675 |
      144.90 |
BATE |
13:40:43 |
957 |
      144.90 |
XLON |
13:40:43 |
957 |
      144.90 |
TRQX |
13:40:43 |
958 |
      144.90 |
CHIX |
13:53:14 |
718 |
      144.80 |
CHIX |
13:53:14 |
718 |
      144.80 |
BATE |
13:53:14 |
718 |
      144.80 |
TRQX |
13:53:14 |
718 |
      144.80 |
XLON |
13:54:10 |
718 |
      144.80 |
BATE |
13:54:10 |
718 |
      144.80 |
CHIX |
13:54:10 |
718 |
      144.80 |
TRQX |
13:54:10 |
718 |
      144.80 |
XLON |
13:57:01 |
718 |
      144.70 |
BATE |
13:57:01 |
718 |
      144.70 |
CHIX |
13:57:01 |
76 |
      144.70 |
XLON |
13:57:01 |
718 |
      144.70 |
TRQX |
13:57:01 |
642 |
      144.70 |
XLON |
14:07:37 |
718 |
      144.70 |
XLON |
14:07:37 |
718 |
      144.70 |
TRQX |
14:07:37 |
718 |
      144.70 |
BATE |
14:07:37 |
701 |
      144.70 |
CHIX |
14:07:37 |
17 |
      144.70 |
CHIX |
14:22:37 |
718 |
      145.10 |
TRQX |
14:22:37 |
718 |
      145.10 |
XLON |
14:22:37 |
718 |
      145.10 |
CHIX |
14:22:37 |
718 |
      145.10 |
BATE |
14:38:15 |
957 |
      144.80 |
XLON |
14:38:15 |
3,797 |
      144.80 |
TRQX |
14:38:15 |
958 |
      144.80 |
BATE |
14:38:15 |
957 |
      144.80 |
CHIX |
14:38:15 |
1189 |
      144.80 |
CHIX |
14:41:34 |
890 |
      144.90 |
XLON |
14:41:34 |
890 |
      144.90 |
XLON |
14:41:34 |
8,463 |
      144.90 |
XLON |
14:41:34 |
638 |
      144.90 |
XLON |
14:41:34 |
974 |
      144.85 |
TRQX |
14:41:34 |
931 |
      144.85 |
CHIX |
14:41:34 |
957 |
      144.80 |
TRQX |
14:41:34 |
957 |
      144.80 |
XLON |
14:41:34 |
486 |
      144.80 |
CHIX |
14:42:20 |
184 |
      144.80 |
TRQX |
14:42:20 |
156 |
      144.80 |
XLON |
14:42:20 |
638 |
      144.80 |
BATE |
14:42:20 |
454 |
      144.80 |
TRQX |
14:42:20 |
2564 |
      144.80 |
XLON |
14:42:20 |
472 |
      144.80 |
CHIX |
14:42:20 |
905 |
      144.75 |
TRQX |
14:42:20 |
865 |
      144.75 |
CHIX |
14:48:52 |
10,479 |
      144.85 |
BATE |
14:48:52 |
718 |
      144.70 |
CHIX |
14:48:52 |
718 |
      144.70 |
BATE |
14:51:17 |
957 |
      144.80 |
TRQX |
14:51:17 |
958 |
      144.80 |
CHIX |
14:51:17 |
957 |
      144.80 |
XLON |
14:51:36 |
638 |
      144.70 |
TRQX |
14:51:36 |
1000 |
      144.70 |
BATE |
14:51:36 |
638 |
      144.70 |
CHIX |
14:51:36 |
1,000 |
      144.70 |
BATE |
14:51:36 |
14,651 |
      144.70 |
BATE |
14:51:36 |
639 |
      144.70 |
BATE |
14:51:43 |
638 |
      144.70 |
CHIX |
14:51:43 |
59 |
      144.70 |
TRQX |
14:51:43 |
222 |
      144.70 |
XLON |
14:51:43 |
639 |
      144.70 |
BATE |
14:51:43 |
424 |
      144.70 |
TRQX |
14:51:43 |
576 |
      144.70 |
XLON |
14:51:43 |
314 |
      144.70 |
TRQX |
14:52:07 |
779 |
      144.60 |
CHIX |
14:52:07 |
183 |
      144.60 |
TRQX |
14:52:07 |
657 |
      144.60 |
XLON |
14:52:07 |
779 |
      144.60 |
BATE |
14:52:07 |
474 |
      144.60 |
TRQX |
15:45:40 |
58 |
      144.90 |
XLON |
15:45:40 |
626 |
      144.90 |
TRQX |
15:45:40 |
64 |
      144.90 |
XLON |
15:45:40 |
378 |
      144.90 |
CHIX |
15:45:40 |
266 |
      144.90 |
BATE |
15:45:40 |
433 |
      144.90 |
XLON |
15:45:40 |
432 |
      144.90 |
CHIX |
15:45:40 |
254 |
      144.90 |
XLON |
15:45:40 |
361 |
      144.90 |
BATE |
15:46:53 |
24 |
      144.80 |
TRQX |
15:50:20 |
406 |
      144.80 |
TRQX |
15:50:20 |
493 |
      144.80 |
XLON |
15:50:20 |
493 |
      144.80 |
CHIX |
15:50:20 |
494 |
      144.80 |
BATE |
15:50:20 |
962 |
      144.80 |
TRQX |
15:51:40 |
212 |
      144.80 |
TRQX |
15:51:40 |
718 |
      144.80 |
CHIX |
15:54:10 |
718 |
      144.80 |
XLON |
15:54:16 |
718 |
      144.80 |
BATE |
15:54:38 |
824 |
      144.80 |
XLON |
15:54:43 |
108 |
      144.80 |
BATE |
15:54:43 |
131 |
      144.80 |
BATE |
16:00:31 |
468 |
      144.80 |
CHIX |
16:00:31 |
532 |
      144.80 |
BATE |
16:02:43 |
771 |
      144.80 |
XLON |
16:02:43 |
356 |
      144.80 |
CHIX |
16:02:43 |
192 |
      144.80 |
BATE |
16:05:31 |
660 |
      144.80 |
CHIX |
16:05:31 |
258 |
      144.80 |
XLON |
16:08:12 |
506 |
      144.80 |
TRQX |
16:08:12 |
1000 |
      144.80 |
BATE |
16:08:12 |
401 |
      144.80 |
XLON |
16:08:12 |
47 |
      144.80 |
BATE |
16:16:20 |
718 |
      144.70 |
XLON |
16:16:20 |
595 |
      144.70 |
TRQX |
16:16:20 |
438 |
      144.70 |
BATE |
16:16:20 |
718 |
      144.70 |
CHIX |
16:16:20 |
116 |
      144.70 |
TRQX |
16:16:20 |
280 |
      144.70 |
BATE |
16:16:20 |
7 |
      144.70 |
TRQX |
16:20:25 |
520 |
      144.60 |
BATE |
16:20:25 |
520 |
      144.60 |
CHIX |
16:20:25 |
395 |
      144.60 |
XLON |
16:20:25 |
519 |
      144.60 |
TRQX |
16:20:25 |
918 |
      144.60 |
XLON |
16:23:24 |
719 |
      144.60 |
XLON |
16:29:23 |
827 |
      144.70 |
BATE |
16:35:06 |
97,883 |
      145.70 |
XLON |
16:35:06 |
10,495 |
      145.70 |
XLON |
16:35:06 |
6,478 |
      145.70 |
XLON |
16:35:06 |
19,419 |
      145.70 |
XLON |
16:35:06 |
947 |
      145.70 |
XLON |
16:35:06 |
11839 |
      145.70 |
XLON |
16:35:06 |
5,602 |
      145.70 |
XLON |
16:35:06 |
13,282 |
      145.70 |
XLON |
16:35:06 |
39,900 |
      145.70 |
XLON |
16:35:06 |
19279 |
      145.70 |
XLON |
16:35:06 |
8,013 |
      145.70 |
XLON |
16:35:06 |
32,070 |
      145.70 |
XLON |