Transaction in Own Shares
Released : 07.07.2023
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 |
06 July |
Number of ordinary shares purchased |
334,489 |
Weighted average price paid (p) |
145.12 |
Highest price paid (p) |
148.10 |
Lowest price paid (p) |
144.30 |
Â
Following the above purchase, FirstGroup holds 57,573,502 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 693,093,643. 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 06 July 2023 is 693,093,643. 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 |
144.93 |
216,981 |
BATE |
145.44 |
38,997 |
CHIX |
145.43 |
43,217 |
TRQX |
145.63 |
34,505 |
Sigma-X |
144.85 |
789 |
Â
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Venue |
08:00:29 |
100 |
      146.80 |
TRQX |
08:00:30 |
34 |
      146.80 |
XLON |
08:00:32 |
66 |
      146.70 |
XLON |
08:01:17 |
338 |
      147.10 |
XLON |
08:01:17 |
38 |
      146.70 |
XLON |
08:01:18 |
634 |
      147.60 |
CHIX |
08:01:42 |
719 |
      147.70 |
XLON |
08:01:42 |
719 |
      147.70 |
TRQX |
08:01:42 |
720 |
      147.70 |
BATE |
08:01:42 |
720 |
      147.70 |
CHIX |
08:01:51 |
719 |
      148.10 |
TRQX |
08:01:51 |
719 |
      148.10 |
XLON |
08:01:51 |
197 |
      148.10 |
CHIX |
08:01:51 |
720 |
      148.10 |
BATE |
08:01:51 |
523 |
      148.10 |
CHIX |
08:02:28 |
719 |
      147.70 |
XLON |
08:02:28 |
719 |
      147.70 |
TRQX |
08:02:28 |
720 |
      147.70 |
CHIX |
08:02:28 |
720 |
      147.70 |
BATE |
08:04:10 |
719 |
      147.90 |
XLON |
08:04:10 |
601 |
      147.90 |
BATE |
08:04:10 |
719 |
      147.90 |
TRQX |
08:04:10 |
720 |
      147.90 |
CHIX |
08:04:10 |
119 |
      147.90 |
BATE |
08:04:15 |
519 |
      147.70 |
TRQX |
08:04:15 |
1,320 |
      147.70 |
XLON |
08:04:15 |
520 |
      147.70 |
BATE |
08:04:15 |
519 |
      147.70 |
CHIX |
08:04:32 |
919 |
      147.20 |
TRQX |
08:04:32 |
920 |
      147.20 |
XLON |
08:04:35 |
426 |
      147.00 |
BATE |
08:07:03 |
856 |
      148.10 |
XLON |
08:07:46 |
653 |
      147.80 |
CHIX |
08:07:46 |
652 |
      147.80 |
TRQX |
08:07:46 |
1,216 |
      147.80 |
XLON |
08:07:46 |
227 |
      147.80 |
BATE |
08:09:27 |
845 |
      147.70 |
TRQX |
08:09:27 |
845 |
      147.70 |
XLON |
08:09:27 |
945 |
      147.70 |
CHIX |
08:09:27 |
845 |
      147.70 |
BATE |
08:09:27 |
594 |
      147.30 |
TRQX |
08:09:27 |
594 |
      147.30 |
CHIX |
08:09:53 |
249 |
      147.50 |
TRQX |
08:09:53 |
249 |
      147.50 |
XLON |
08:09:53 |
250 |
      147.50 |
BATE |
08:09:53 |
250 |
      147.50 |
CHIX |
08:09:53 |
205 |
      147.50 |
CHIX |
08:11:49 |
73 |
      147.20 |
TRQX |
08:11:49 |
74 |
      147.20 |
BATE |
08:11:49 |
74 |
      147.20 |
CHIX |
08:11:49 |
74 |
      147.20 |
XLON |
08:12:03 |
103 |
      146.90 |
XLON |
08:12:03 |
103 |
      146.90 |
TRQX |
08:12:03 |
103 |
      146.90 |
BATE |
08:12:03 |
103 |
      146.90 |
CHIX |
08:12:03 |
25 |
      146.90 |
XLON |
08:12:10 |
128 |
      146.70 |
TRQX |
08:12:10 |
128 |
      146.70 |
XLON |
08:12:10 |
128 |
      146.70 |
CHIX |
08:12:10 |
128 |
      146.70 |
BATE |
08:12:10 |
32 |
      146.70 |
XLON |
08:12:14 |
163 |
      145.80 |
XLON |
08:12:14 |
164 |
      145.80 |
BATE |
08:12:18 |
221 |
      146.40 |
CHIX |
08:20:43 |
591 |
      146.40 |
XLON |
08:20:43 |
591 |
      146.40 |
TRQX |
08:20:43 |
592 |
      146.40 |
BATE |
08:20:43 |
591 |
      146.40 |
CHIX |
08:29:08 |
232 |
      146.40 |
XLON |
08:29:08 |
959 |
      146.40 |
TRQX |
08:29:08 |
727 |
      146.40 |
XLON |
08:29:08 |
960 |
      146.40 |
CHIX |
08:33:32 |
692 |
      146.50 |
XLON |
08:33:32 |
595 |
      146.50 |
TRQX |
08:33:32 |
596 |
      146.50 |
BATE |
08:33:32 |
693 |
      146.50 |
CHIX |
08:34:51 |
9 |
      146.60 |
XLON |
08:34:51 |
341 |
      146.60 |
XLON |
08:34:55 |
514 |
      146.60 |
XLON |
08:34:55 |
96 |
      146.60 |
XLON |
08:34:58 |
253 |
      146.70 |
CHIX |
08:34:58 |
97 |
      146.70 |
CHIX |
08:34:58 |
308 |
      146.30 |
XLON |
08:34:58 |
308 |
      146.30 |
TRQX |
08:34:58 |
308 |
      146.30 |
BATE |
08:34:58 |
226 |
      146.30 |
CHIX |
08:35:28 |
153 |
      146.50 |
BATE |
08:35:30 |
281 |
      146.50 |
BATE |
08:53:02 |
173 |
      146.40 |
BATE |
08:53:02 |
45 |
      146.40 |
CHIX |
08:53:02 |
128 |
      146.40 |
CHIX |
08:53:02 |
173 |
      146.40 |
XLON |
08:53:02 |
173 |
      146.40 |
TRQX |
08:53:14 |
138 |
      146.60 |
BATE |
08:53:38 |
129 |
      146.40 |
XLON |
08:53:38 |
128 |
      146.40 |
TRQX |
08:53:47 |
186 |
      146.60 |
XLON |
08:53:49 |
73 |
      146.60 |
XLON |
08:53:52 |
46 |
      146.60 |
XLON |
08:53:55 |
19 |
      146.60 |
XLON |
08:53:58 |
11 |
      146.60 |
XLON |
08:54:01 |
5 |
      146.60 |
XLON |
08:54:04 |
3 |
      146.60 |
XLON |
08:54:07 |
1 |
      146.60 |
XLON |
08:59:30 |
171 |
      146.40 |
TRQX |
08:59:30 |
1 |
      146.40 |
XLON |
08:59:30 |
186 |
      146.40 |
CHIX |
08:59:30 |
186 |
      146.40 |
BATE |
08:59:30 |
15 |
      146.40 |
TRQX |
09:01:41 |
128 |
      146.20 |
XLON |
09:01:41 |
2,191 |
      146.20 |
XLON |
09:01:41 |
311 |
      146.10 |
XLON |
09:01:41 |
311 |
      146.10 |
TRQX |
09:01:41 |
311 |
      146.10 |
BATE |
09:01:41 |
311 |
      146.10 |
CHIX |
09:02:15 |
464 |
      145.70 |
XLON |
09:02:15 |
464 |
      145.70 |
TRQX |
09:02:15 |
464 |
      145.70 |
BATE |
09:02:15 |
464 |
      145.70 |
CHIX |
09:02:17 |
791 |
      145.60 |
XLON |
09:03:15 |
147 |
      145.40 |
TRQX |
09:03:15 |
147 |
      145.40 |
XLON |
09:03:15 |
147 |
      145.40 |
CHIX |
09:03:15 |
148 |
      145.40 |
BATE |
09:04:48 |
76 |
      145.60 |
XLON |
09:04:48 |
76 |
      145.50 |
BATE |
09:11:33 |
75 |
      145.70 |
TRQX |
09:11:33 |
365 |
      145.70 |
BATE |
09:11:33 |
76 |
      145.70 |
CHIX |
09:11:33 |
225 |
      145.70 |
BATE |
09:11:33 |
1221 |
      145.70 |
BATE |
09:11:33 |
393 |
      145.70 |
XLON |
09:11:33 |
285 |
      145.70 |
XLON |
09:11:33 |
678 |
      145.70 |
TRQX |
09:20:55 |
179 |
      145.80 |
BATE |
09:20:55 |
178 |
      145.80 |
TRQX |
09:20:55 |
179 |
      145.80 |
CHIX |
09:20:55 |
178 |
      145.80 |
XLON |
09:35:48 |
271 |
      145.90 |
XLON |
09:35:52 |
107 |
      145.90 |
TRQX |
09:35:52 |
164 |
      145.90 |
TRQX |
09:35:53 |
79 |
      145.90 |
XLON |
09:35:55 |
271 |
      146.00 |
CHIX |
09:35:58 |
26 |
      146.00 |
XLON |
09:35:58 |
704 |
      146.00 |
XLON |
09:36:01 |
68 |
      146.00 |
CHIX |
09:36:04 |
182 |
      146.00 |
XLON |
09:36:07 |
68 |
      146.00 |
XLON |
09:36:10 |
46 |
      146.00 |
XLON |
09:36:13 |
17 |
      146.00 |
XLON |
09:36:16 |
17 |
      146.00 |
CHIX |
09:36:19 |
11 |
      146.00 |
XLON |
09:36:22 |
5 |
      146.00 |
XLON |
09:36:25 |
4 |
      146.00 |
CHIX |
09:36:28 |
3 |
      146.00 |
XLON |
09:36:31 |
1 |
      146.00 |
XLON |
09:37:37 |
1 |
      145.70 |
CHIX |
09:37:37 |
271 |
      145.70 |
BATE |
09:37:37 |
68 |
      145.70 |
TRQX |
09:37:37 |
1 |
      145.70 |
XLON |
09:37:37 |
68 |
      145.70 |
XLON |
09:43:21 |
719 |
      145.60 |
TRQX |
09:43:21 |
552 |
      145.60 |
BATE |
09:43:21 |
720 |
      145.60 |
CHIX |
09:43:21 |
719 |
      145.60 |
XLON |
09:43:21 |
168 |
      145.60 |
BATE |
09:43:21 |
729 |
      145.60 |
TRQX |
09:43:21 |
542 |
      145.60 |
TRQX |
09:43:28 |
402 |
      145.40 |
XLON |
09:43:28 |
521 |
      145.40 |
TRQX |
09:43:28 |
120 |
      145.40 |
XLON |
09:43:28 |
522 |
      145.40 |
CHIX |
09:43:28 |
522 |
      145.40 |
BATE |
09:47:37 |
735 |
      146.00 |
XLON |
09:47:39 |
283 |
      146.00 |
BATE |
09:47:40 |
184 |
      146.00 |
XLON |
09:47:43 |
71 |
      146.00 |
BATE |
09:47:46 |
46 |
      146.00 |
XLON |
09:47:49 |
18 |
      146.00 |
BATE |
09:47:52 |
11 |
      146.00 |
XLON |
09:47:55 |
9 |
      146.00 |
BATE |
09:47:58 |
5 |
      146.00 |
BATE |
09:48:01 |
3 |
      146.00 |
BATE |
09:48:04 |
2 |
      146.00 |
XLON |
09:48:22 |
1 |
      145.70 |
BATE |
09:48:22 |
8 |
      145.70 |
TRQX |
09:48:22 |
8 |
      145.70 |
CHIX |
09:48:22 |
1 |
      145.70 |
BATE |
09:48:22 |
75 |
      145.70 |
XLON |
09:48:57 |
296 |
      145.60 |
XLON |
09:48:57 |
487 |
      145.60 |
TRQX |
09:48:57 |
488 |
      145.60 |
BATE |
09:48:57 |
487 |
      145.60 |
CHIX |
09:48:57 |
191 |
      145.60 |
XLON |
10:01:37 |
548 |
      145.40 |
XLON |
10:05:03 |
758 |
      145.40 |
XLON |
10:05:03 |
228 |
      145.40 |
XLON |
10:05:03 |
15 |
      145.40 |
BATE |
10:05:03 |
15 |
      145.40 |
CHIX |
10:05:03 |
15 |
      145.40 |
TRQX |
10:05:32 |
31 |
      145.40 |
XLON |
10:05:32 |
6 |
      145.40 |
TRQX |
10:05:32 |
277 |
      145.40 |
BATE |
10:05:32 |
186 |
      145.40 |
CHIX |
10:05:34 |
100 |
      145.60 |
TRQX |
10:05:34 |
140 |
      145.60 |
TRQX |
10:06:02 |
420 |
      145.40 |
TRQX |
10:06:02 |
421 |
      145.40 |
XLON |
10:06:02 |
421 |
      145.40 |
BATE |
10:06:02 |
421 |
      145.40 |
CHIX |
10:06:02 |
15 |
      145.40 |
TRQX |
10:07:10 |
339 |
      145.30 |
XLON |
10:07:10 |
339 |
      145.30 |
TRQX |
10:07:10 |
339 |
      145.30 |
CHIX |
10:07:10 |
339 |
      145.30 |
BATE |
10:15:12 |
100 |
      145.40 |
BATE |
10:15:13 |
94 |
      145.40 |
CHIX |
10:15:13 |
6 |
      145.40 |
CHIX |
10:15:16 |
100 |
      145.40 |
XLON |
10:15:19 |
99 |
      145.40 |
TRQX |
10:15:22 |
25 |
      145.40 |
XLON |
10:15:22 |
692 |
      145.40 |
XLON |
10:15:22 |
9 |
      145.20 |
BATE |
10:15:22 |
25 |
      145.20 |
CHIX |
10:15:22 |
25 |
      145.20 |
BATE |
10:15:24 |
951 |
      145.20 |
XLON |
10:15:24 |
24 |
      145.20 |
TRQX |
10:26:39 |
720 |
      145.10 |
BATE |
10:26:39 |
612 |
      145.10 |
TRQX |
10:26:39 |
720 |
      145.10 |
CHIX |
10:26:39 |
719 |
      145.10 |
XLON |
10:26:39 |
107 |
      145.10 |
TRQX |
10:27:07 |
37 |
      145.10 |
XLON |
10:27:07 |
37 |
      145.10 |
TRQX |
10:27:07 |
1,000 |
      145.10 |
BATE |
10:27:07 |
37 |
      145.10 |
CHIX |
10:27:07 |
332 |
      145.10 |
BATE |
10:27:24 |
242 |
      145.10 |
TRQX |
10:27:24 |
146 |
      145.10 |
XLON |
10:27:24 |
147 |
      145.10 |
CHIX |
10:27:24 |
147 |
      145.10 |
BATE |
10:27:24 |
244 |
      145.10 |
TRQX |
10:28:58 |
134 |
      145.40 |
XLON |
10:28:58 |
135 |
      145.30 |
CHIX |
10:30:18 |
643 |
      145.20 |
XLON |
10:30:18 |
644 |
      145.20 |
BATE |
10:30:18 |
643 |
      145.20 |
TRQX |
10:30:18 |
644 |
      145.20 |
CHIX |
10:30:18 |
211 |
      145.20 |
XLON |
10:30:18 |
414 |
      145.20 |
XLON |
10:30:18 |
625 |
      145.20 |
BATE |
10:41:13 |
213 |
      145.30 |
CHIX |
10:41:13 |
54 |
      145.10 |
XLON |
10:41:14 |
213 |
      145.30 |
BATE |
10:41:16 |
116 |
      145.30 |
XLON |
10:41:16 |
42 |
      145.30 |
XLON |
10:41:19 |
54 |
      145.30 |
BATE |
10:41:22 |
53 |
      145.30 |
CHIX |
10:41:25 |
39 |
      145.30 |
XLON |
10:41:28 |
105 |
      145.30 |
CHIX |
10:41:31 |
9 |
      145.30 |
XLON |
10:41:34 |
70 |
      145.30 |
CHIX |
10:41:37 |
2 |
      145.30 |
XLON |
10:44:02 |
91 |
      145.10 |
TRQX |
10:44:02 |
121 |
      145.10 |
TRQX |
10:44:02 |
18 |
      145.10 |
CHIX |
10:44:02 |
13 |
      145.10 |
BATE |
10:44:02 |
14 |
      145.10 |
BATE |
10:44:46 |
59 |
      145.10 |
XLON |
10:44:46 |
18 |
      145.10 |
BATE |
10:44:46 |
17 |
      145.10 |
TRQX |
10:44:46 |
17 |
      145.10 |
CHIX |
10:51:02 |
48 |
      145.00 |
BATE |
10:51:02 |
48 |
      145.00 |
CHIX |
10:51:02 |
48 |
      145.00 |
XLON |
10:57:15 |
77 |
      145.00 |
XLON |
10:57:15 |
75 |
      144.90 |
TRQX |
10:57:15 |
77 |
      144.90 |
CHIX |
10:57:15 |
77 |
      144.90 |
BATE |
10:57:15 |
67 |
      144.90 |
XLON |
10:57:42 |
247 |
      144.70 |
XLON |
10:57:42 |
247 |
      144.70 |
CHIX |
10:57:42 |
247 |
      144.70 |
BATE |
10:59:00 |
17 |
      145.00 |
TRQX |
10:59:00 |
230 |
      145.00 |
TRQX |
10:59:00 |
115 |
      144.70 |
BATE |
10:59:00 |
18 |
      144.70 |
XLON |
10:59:00 |
18 |
      144.70 |
CHIX |
10:59:02 |
156 |
      145.00 |
CHIX |
10:59:04 |
71 |
      145.00 |
TRQX |
10:59:08 |
44 |
      145.00 |
XLON |
10:59:11 |
39 |
      145.00 |
CHIX |
10:59:14 |
17 |
      145.00 |
TRQX |
10:59:17 |
11 |
      145.00 |
XLON |
10:59:20 |
10 |
      145.00 |
CHIX |
10:59:23 |
3 |
      145.00 |
XLON |
11:28:08 |
4 |
      144.70 |
TRQX |
11:28:08 |
3 |
      144.70 |
CHIX |
11:28:08 |
60 |
      144.70 |
BATE |
11:28:08 |
29 |
      144.70 |
BATE |
11:28:08 |
150 |
      144.70 |
XLON |
11:29:58 |
408 |
      144.50 |
BATE |
11:29:58 |
408 |
      144.50 |
XLON |
11:29:58 |
408 |
      144.50 |
CHIX |
11:29:58 |
407 |
      144.50 |
TRQX |
11:29:58 |
102 |
      144.50 |
XLON |
11:32:12 |
217 |
      144.30 |
CHIX |
11:32:12 |
597 |
      144.30 |
XLON |
11:33:12 |
380 |
      144.30 |
CHIX |
11:33:53 |
1,226 |
      144.40 |
CHIX |
11:33:54 |
944 |
      144.50 |
BATE |
11:34:36 |
100 |
      144.40 |
CHIX |
11:42:39 |
292 |
      144.90 |
XLON |
11:42:39 |
762 |
      144.90 |
XLON |
11:42:39 |
251 |
      144.90 |
XLON |
11:42:39 |
559 |
      144.70 |
CHIX |
11:42:39 |
563 |
      144.70 |
CHIX |
11:44:40 |
806 |
      145.10 |
BATE |
12:08:12 |
371 |
      145.10 |
TRQX |
12:08:12 |
871 |
      145.10 |
CHIX |
12:08:12 |
597 |
      145.10 |
BATE |
12:08:12 |
225 |
      145.10 |
TRQX |
12:08:12 |
632 |
      145.10 |
CHIX |
12:08:12 |
802 |
      145.10 |
CHIX |
12:08:21 |
719 |
      145.00 |
TRQX |
12:08:21 |
719 |
      145.00 |
XLON |
12:08:21 |
720 |
      145.00 |
BATE |
12:08:21 |
720 |
      145.00 |
CHIX |
12:08:21 |
719 |
      144.90 |
XLON |
12:08:21 |
719 |
      144.90 |
TRQX |
12:09:27 |
208 |
      144.60 |
CHIX |
12:09:27 |
719 |
      144.60 |
TRQX |
12:09:27 |
719 |
      144.60 |
XLON |
12:09:27 |
720 |
      144.60 |
BATE |
12:09:27 |
512 |
      144.60 |
CHIX |
12:11:08 |
83 |
      144.70 |
CHIX |
12:26:13 |
823 |
      144.70 |
XLON |
12:26:13 |
616 |
      144.70 |
TRQX |
12:26:13 |
207 |
      144.70 |
TRQX |
12:26:13 |
399 |
      144.70 |
CHIX |
12:26:13 |
591 |
      144.70 |
BATE |
12:26:13 |
134 |
      144.70 |
CHIX |
12:26:13 |
25 |
      144.70 |
BATE |
12:31:13 |
34 |
      145.00 |
XLON |
12:31:13 |
17 |
      145.00 |
XLON |
12:31:13 |
61 |
      145.00 |
BATE |
12:37:52 |
1471 |
      145.00 |
XLON |
12:37:52 |
452 |
      145.00 |
TRQX |
12:37:52 |
452 |
      145.00 |
CHIX |
12:37:52 |
391 |
      145.00 |
BATE |
12:37:53 |
1,583 |
      144.90 |
XLON |
12:37:53 |
118 |
      144.90 |
TRQX |
12:37:53 |
313 |
      144.90 |
TRQX |
12:37:53 |
432 |
      144.90 |
CHIX |
12:37:53 |
432 |
      144.90 |
BATE |
13:05:22 |
720 |
      144.80 |
BATE |
13:05:22 |
720 |
      144.80 |
CHIX |
13:05:22 |
719 |
      144.80 |
TRQX |
13:05:22 |
719 |
      144.80 |
XLON |
13:05:22 |
720 |
      144.80 |
BATE |
13:05:22 |
720 |
      144.80 |
CHIX |
13:29:57 |
719 |
      144.90 |
XLON |
13:30:10 |
719 |
      144.90 |
TRQX |
13:30:10 |
551 |
      144.90 |
CHIX |
13:30:10 |
271 |
      144.90 |
BATE |
13:30:10 |
449 |
      144.90 |
BATE |
13:30:10 |
169 |
      144.90 |
CHIX |
13:30:11 |
719 |
      144.80 |
XLON |
13:30:13 |
317 |
      144.80 |
TRQX |
13:30:30 |
394 |
      144.80 |
BATE |
13:30:30 |
720 |
      144.80 |
CHIX |
13:34:39 |
1,430 |
      144.80 |
XLON |
13:34:55 |
620 |
      144.80 |
XLON |
13:34:55 |
224 |
      144.80 |
XLON |
13:34:55 |
179 |
      144.80 |
BATE |
13:34:55 |
620 |
      144.80 |
CHIX |
13:34:55 |
147 |
      144.80 |
BATE |
13:34:55 |
402 |
      144.80 |
TRQX |
13:35:57 |
720 |
      144.80 |
BATE |
13:35:57 |
720 |
      144.80 |
CHIX |
13:37:19 |
719 |
      144.80 |
XLON |
13:44:06 |
719 |
      144.70 |
XLON |
13:44:06 |
196 |
      144.70 |
TRQX |
13:44:06 |
523 |
      144.70 |
TRQX |
13:44:06 |
466 |
      144.70 |
BATE |
13:44:06 |
720 |
      144.70 |
CHIX |
13:44:06 |
254 |
      144.70 |
BATE |
14:08:35 |
719 |
      144.70 |
XLON |
14:08:35 |
156 |
      144.70 |
CHIX |
14:08:35 |
719 |
      144.70 |
TRQX |
14:08:35 |
720 |
      144.70 |
BATE |
14:08:35 |
564 |
      144.70 |
CHIX |
14:30:03 |
271 |
      144.60 |
CHIX |
14:37:05 |
659 |
      144.60 |
TRQX |
14:37:05 |
1,288 |
      144.60 |
CHIX |
14:37:05 |
659 |
      144.60 |
XLON |
14:37:05 |
205 |
      144.60 |
BATE |
14:37:05 |
67 |
      144.60 |
BATE |
14:55:19 |
973 |
      144.60 |
TRQX |
14:55:19 |
974 |
      144.60 |
CHIX |
14:56:15 |
635 |
      144.50 |
XLON |
14:56:15 |
117 |
      144.50 |
TRQX |
14:56:15 |
635 |
      144.50 |
BATE |
14:56:15 |
804 |
      144.50 |
XLON |
14:56:15 |
517 |
      144.50 |
TRQX |
14:56:15 |
805 |
      144.50 |
CHIX |
15:06:31 |
719 |
      144.40 |
TRQX |
15:06:31 |
719 |
      144.40 |
XLON |
15:06:31 |
720 |
      144.40 |
BATE |
15:06:31 |
336 |
      144.40 |
CHIX |
15:06:31 |
384 |
      144.40 |
CHIX |
15:08:20 |
64 |
      144.40 |
CHIX |
15:14:54 |
719 |
      144.30 |
XLON |
15:14:54 |
39 |
      144.30 |
BATE |
15:14:54 |
720 |
      144.30 |
CHIX |
15:14:54 |
719 |
      144.30 |
TRQX |
15:14:54 |
681 |
      144.30 |
BATE |
15:31:28 |
739 |
      144.50 |
XLON |
15:31:28 |
696 |
      144.50 |
TRQX |
15:31:28 |
42 |
      144.50 |
BATE |
15:31:28 |
739 |
      144.50 |
CHIX |
15:31:28 |
154 |
      144.50 |
BATE |
15:31:28 |
501 |
      144.50 |
BATE |
15:38:10 |
721 |
      144.50 |
XLON |
15:38:10 |
88 |
      144.50 |
TRQX |
15:38:10 |
498 |
      144.50 |
BATE |
15:38:10 |
718 |
      144.50 |
CHIX |
15:38:10 |
633 |
      144.50 |
TRQX |
15:38:10 |
220 |
      144.50 |
BATE |
15:38:11 |
526 |
      144.40 |
XLON |
15:38:11 |
781 |
      144.40 |
XLON |
15:45:25 |
662 |
      144.40 |
BATE |
15:45:25 |
662 |
      144.40 |
CHIX |
15:45:25 |
661 |
      144.40 |
XLON |
15:45:25 |
661 |
      144.40 |
TRQX |
16:10:56 |
375 |
      144.60 |
TRQX |
16:10:56 |
661 |
      144.60 |
XLON |
16:10:56 |
778 |
      144.60 |
BATE |
16:10:56 |
778 |
      144.60 |
CHIX |
16:10:56 |
182 |
      144.60 |
TRQX |
16:12:13 |
907 |
      145.00 |
BATE |
16:12:13 |
907 |
      144.90 |
XLON |
16:12:13 |
811 |
      144.85 |
BATE |
16:12:13 |
938 |
      144.80 |
XLON |
16:13:12 |
104 |
      144.70 |
TRQX |
16:13:12 |
934 |
      144.70 |
BATE |
16:13:12 |
1,964 |
      144.70 |
CHIX |
16:13:12 |
933 |
      144.70 |
CHIX |
16:20:01 |
15 |
      144.60 |
CHIX |
16:24:27 |
496 |
      144.80 |
XLON |
16:24:27 |
333 |
      144.80 |
XLON |
16:26:42 |
23 |
      144.60 |
CHIX |
16:26:55 |
721 |
      144.75 |
BATE |
16:27:13 |
789 |
      144.85 |
Sigma-X |
16:29:40 |
719 |
      144.70 |
XLON |
16:29:40 |
719 |
      144.70 |
TRQX |
16:29:40 |
682 |
      144.70 |
CHIX |
16:29:40 |
720 |
      144.70 |
BATE |
16:35:02 |
3445 |
      144.70 |
XLON |
16:35:02 |
3 |
      144.70 |
XLON |
16:35:02 |
11084 |
      144.70 |
XLON |
16:35:02 |
5 |
      144.70 |
XLON |
16:35:02 |
4210 |
      144.70 |
XLON |
16:35:02 |
1040 |
      144.70 |
XLON |
16:35:02 |
3931 |
      144.70 |
XLON |
16:35:02 |
5871 |
      144.70 |
XLON |
16:35:02 |
308 |
      144.70 |
XLON |
16:35:02 |
49,002 |
      144.70 |
XLON |
16:35:02 |
12148 |
      144.70 |
XLON |
16:35:02 |
12106 |
      144.70 |
XLON |
16:35:02 |
1522 |
      144.70 |
XLON |
16:35:02 |
12,882 |
      144.70 |
XLON |
16:35:02 |
29,654 |
      144.70 |
XLON |
16:35:02 |
3,428 |
      144.70 |
XLON |
16:35:02 |
10,189 |
      144.70 |
XLON |