Transaction in Own Shares
Released : 04.07.2023
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 |
03 July |
Number of ordinary shares purchased |
277,782 |
Weighted average price paid (p) |
146.61 |
Highest price paid (p) |
147.50 |
Lowest price paid (p) |
144.80 |
Â
Following the above purchase, FirstGroup holds 56,654,539 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 694,012,606. 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 03 July 2023 is 694,012,606. 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 |
146.72 |
182,222 |
BATE |
146.42 |
29,091 |
CHIX |
146.45 |
36,592 |
TRQX |
146.35 |
29,877 |
Â
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Venue |
08:01:56 |
16 |
      147.00 |
XLON |
08:01:57 |
100 |
      146.70 |
BATE |
08:04:00 |
134 |
      146.80 |
XLON |
08:04:00 |
134 |
      146.80 |
CHIX |
08:04:00 |
135 |
      146.80 |
BATE |
08:04:00 |
134 |
      146.80 |
TRQX |
08:05:23 |
95 |
      146.80 |
XLON |
08:05:23 |
95 |
      146.80 |
TRQX |
08:05:23 |
95 |
      146.80 |
CHIX |
08:05:23 |
96 |
      146.80 |
BATE |
08:05:23 |
24 |
      146.70 |
TRQX |
08:05:25 |
1,708 |
      146.70 |
CHIX |
08:05:25 |
1,229 |
      146.70 |
CHIX |
08:05:25 |
7 |
      146.70 |
CHIX |
08:05:25 |
736 |
      146.20 |
XLON |
08:08:24 |
736 |
      146.90 |
TRQX |
08:08:24 |
736 |
      146.90 |
CHIX |
08:08:24 |
736 |
      146.90 |
BATE |
08:17:54 |
983 |
      147.10 |
TRQX |
08:17:54 |
939 |
      147.10 |
XLON |
08:17:54 |
984 |
      147.10 |
BATE |
08:17:54 |
984 |
      147.10 |
CHIX |
08:30:22 |
656 |
      147.00 |
XLON |
08:30:22 |
655 |
      147.00 |
TRQX |
08:30:22 |
140 |
      147.00 |
BATE |
08:30:22 |
516 |
      147.00 |
BATE |
08:36:14 |
233 |
      147.50 |
XLON |
08:36:14 |
397 |
      147.50 |
XLON |
08:36:14 |
218 |
      147.50 |
XLON |
08:54:35 |
738 |
      147.20 |
XLON |
08:54:35 |
737 |
      147.20 |
TRQX |
08:54:35 |
359 |
      147.20 |
BATE |
08:54:35 |
738 |
      147.20 |
CHIX |
08:54:35 |
379 |
      147.20 |
BATE |
08:54:35 |
904 |
      147.00 |
BATE |
08:57:32 |
738 |
      147.00 |
XLON |
08:57:32 |
738 |
      147.00 |
BATE |
08:57:32 |
737 |
      147.00 |
TRQX |
08:57:32 |
111 |
      147.00 |
CHIX |
08:57:32 |
627 |
      147.00 |
CHIX |
08:58:46 |
737 |
      147.00 |
TRQX |
08:58:46 |
738 |
      147.00 |
XLON |
08:58:46 |
738 |
      147.00 |
BATE |
08:58:46 |
738 |
      147.00 |
CHIX |
08:58:53 |
737 |
      146.90 |
TRQX |
08:58:53 |
738 |
      146.90 |
XLON |
08:58:53 |
82 |
      146.90 |
BATE |
08:58:53 |
81 |
      146.90 |
CHIX |
08:58:53 |
615 |
      146.90 |
CHIX |
09:00:06 |
158 |
      146.70 |
TRQX |
09:00:06 |
308 |
      146.70 |
XLON |
09:00:06 |
149 |
      146.70 |
TRQX |
09:00:06 |
214 |
      146.70 |
BATE |
09:00:06 |
308 |
      146.70 |
CHIX |
09:00:06 |
94 |
      146.70 |
BATE |
09:00:52 |
78 |
      146.70 |
BATE |
09:00:52 |
78 |
      146.70 |
CHIX |
09:04:23 |
48 |
      146.70 |
XLON |
09:04:23 |
48 |
      146.70 |
TRQX |
09:04:23 |
49 |
      146.70 |
BATE |
09:04:23 |
49 |
      146.70 |
CHIX |
09:04:23 |
33 |
      146.70 |
CHIX |
09:08:20 |
737 |
      146.30 |
TRQX |
09:08:20 |
738 |
      146.30 |
BATE |
09:08:20 |
738 |
      146.30 |
CHIX |
09:08:20 |
800 |
      146.20 |
XLON |
09:08:20 |
625 |
      146.20 |
XLON |
09:08:20 |
983 |
      146.10 |
TRQX |
09:08:20 |
222 |
      146.10 |
BATE |
09:08:20 |
984 |
      146.10 |
CHIX |
09:08:20 |
762 |
      146.10 |
BATE |
09:08:21 |
738 |
      146.00 |
XLON |
09:08:21 |
737 |
      146.00 |
TRQX |
09:08:21 |
738 |
      146.00 |
CHIX |
09:08:21 |
738 |
      146.00 |
BATE |
09:25:32 |
738 |
      146.80 |
XLON |
09:25:32 |
737 |
      146.80 |
TRQX |
09:25:32 |
554 |
      146.80 |
CHIX |
09:25:32 |
738 |
      146.80 |
BATE |
09:25:32 |
184 |
      146.80 |
CHIX |
09:25:32 |
603 |
      146.80 |
BATE |
09:44:24 |
738 |
      146.70 |
XLON |
09:44:24 |
737 |
      146.70 |
TRQX |
09:44:24 |
738 |
      146.70 |
CHIX |
09:44:24 |
738 |
      146.70 |
BATE |
09:58:27 |
737 |
      146.90 |
TRQX |
09:58:27 |
738 |
      146.90 |
BATE |
09:58:27 |
738 |
      146.90 |
CHIX |
09:58:27 |
738 |
      146.90 |
XLON |
10:08:25 |
48 |
      146.70 |
BATE |
10:09:16 |
15 |
      146.90 |
BATE |
10:09:16 |
336 |
      146.90 |
XLON |
10:09:16 |
634 |
      146.90 |
TRQX |
10:09:16 |
738 |
      146.90 |
CHIX |
10:09:16 |
675 |
      146.90 |
BATE |
10:09:16 |
103 |
      146.90 |
TRQX |
10:09:16 |
402 |
      146.90 |
XLON |
10:22:34 |
1,771 |
      146.90 |
CHIX |
10:24:04 |
737 |
      146.80 |
TRQX |
10:24:04 |
738 |
      146.80 |
XLON |
10:24:04 |
738 |
      146.80 |
BATE |
10:24:04 |
738 |
      146.80 |
CHIX |
10:24:10 |
514 |
      146.60 |
TRQX |
10:24:10 |
514 |
      146.60 |
XLON |
10:24:10 |
514 |
      146.60 |
BATE |
10:24:10 |
514 |
      146.60 |
CHIX |
10:24:25 |
62 |
      146.80 |
CHIX |
10:24:25 |
187 |
      146.80 |
CHIX |
10:24:29 |
249 |
      146.80 |
BATE |
10:24:31 |
92 |
      146.80 |
CHIX |
10:24:31 |
13 |
      146.80 |
CHIX |
10:24:32 |
249 |
      146.80 |
XLON |
10:27:54 |
115 |
      146.60 |
XLON |
10:27:54 |
78 |
      146.60 |
BATE |
10:27:54 |
115 |
      146.60 |
TRQX |
10:27:54 |
38 |
      146.60 |
BATE |
10:27:54 |
116 |
      146.60 |
CHIX |
10:28:14 |
29 |
      146.40 |
XLON |
10:28:14 |
28 |
      146.40 |
TRQX |
10:28:14 |
29 |
      146.40 |
CHIX |
10:28:14 |
29 |
      146.40 |
BATE |
10:28:14 |
200 |
      146.40 |
CHIX |
10:28:37 |
143 |
      146.40 |
TRQX |
10:28:37 |
144 |
      146.40 |
XLON |
10:28:37 |
144 |
      146.40 |
BATE |
10:28:37 |
144 |
      146.40 |
CHIX |
10:46:55 |
48 |
      146.30 |
CHIX |
10:46:55 |
48 |
      146.30 |
TRQX |
10:46:55 |
49 |
      146.30 |
BATE |
10:46:55 |
48 |
      146.30 |
XLON |
10:49:31 |
225 |
      146.60 |
XLON |
10:49:31 |
32 |
      146.50 |
CHIX |
10:49:31 |
193 |
      146.50 |
CHIX |
10:51:44 |
146 |
      146.60 |
XLON |
10:51:45 |
17 |
      146.40 |
XLON |
10:56:30 |
343 |
      146.30 |
XLON |
10:56:30 |
343 |
      146.30 |
TRQX |
10:56:30 |
343 |
      146.30 |
BATE |
10:56:30 |
343 |
      146.30 |
CHIX |
10:56:44 |
86 |
      146.70 |
XLON |
10:56:47 |
151 |
      146.60 |
CHIX |
10:56:47 |
475 |
      146.60 |
CHIX |
10:56:48 |
86 |
      146.50 |
CHIX |
10:56:50 |
85 |
      146.50 |
TRQX |
10:56:53 |
65 |
      146.50 |
CHIX |
10:57:42 |
122 |
      146.30 |
BATE |
10:57:42 |
122 |
      146.30 |
CHIX |
10:57:42 |
122 |
      146.30 |
TRQX |
10:57:42 |
122 |
      146.30 |
XLON |
11:28:01 |
63 |
      146.20 |
XLON |
11:28:01 |
63 |
      146.20 |
TRQX |
11:28:01 |
64 |
      146.20 |
CHIX |
11:28:01 |
64 |
      146.20 |
BATE |
11:28:01 |
433 |
      146.20 |
XLON |
11:28:03 |
245 |
      146.50 |
XLON |
11:28:03 |
191 |
      146.50 |
XLON |
11:28:04 |
74 |
      146.50 |
XLON |
11:28:05 |
151 |
      146.50 |
BATE |
11:28:05 |
285 |
      146.50 |
BATE |
11:28:06 |
109 |
      146.10 |
XLON |
11:28:06 |
436 |
      146.10 |
TRQX |
11:28:06 |
18 |
      146.10 |
XLON |
11:28:06 |
436 |
      146.10 |
CHIX |
11:28:10 |
262 |
      146.00 |
XLON |
11:28:10 |
398 |
      146.00 |
TRQX |
11:28:10 |
189 |
      146.00 |
XLON |
11:28:10 |
101 |
      146.00 |
TRQX |
11:28:10 |
48 |
      146.00 |
XLON |
11:28:10 |
499 |
      146.00 |
CHIX |
11:28:10 |
500 |
      146.00 |
BATE |
11:28:10 |
322 |
      146.00 |
XLON |
11:48:55 |
201 |
      146.30 |
BATE |
11:48:57 |
2 |
      146.30 |
XLON |
11:48:57 |
198 |
      146.30 |
XLON |
11:49:00 |
25 |
      146.40 |
BATE |
11:49:00 |
25 |
      146.30 |
BATE |
11:52:27 |
200 |
      146.00 |
TRQX |
11:52:27 |
584 |
      146.00 |
XLON |
11:52:27 |
62 |
      146.00 |
BATE |
11:52:27 |
200 |
      146.00 |
CHIX |
11:52:27 |
246 |
      146.00 |
BATE |
12:28:16 |
738 |
      145.90 |
XLON |
12:28:16 |
737 |
      145.90 |
TRQX |
12:28:16 |
738 |
      145.90 |
BATE |
12:28:16 |
738 |
      145.90 |
CHIX |
12:29:04 |
737 |
      145.90 |
TRQX |
12:29:04 |
738 |
      145.90 |
XLON |
12:29:04 |
423 |
      145.90 |
BATE |
12:29:04 |
423 |
      145.90 |
CHIX |
12:29:47 |
170 |
      145.80 |
XLON |
12:29:47 |
169 |
      145.80 |
TRQX |
12:29:47 |
170 |
      145.80 |
CHIX |
12:29:47 |
170 |
      145.80 |
BATE |
12:32:35 |
230 |
      146.00 |
BATE |
12:32:36 |
211 |
      146.00 |
BATE |
12:32:39 |
4 |
      146.00 |
BATE |
12:32:39 |
54 |
      146.00 |
BATE |
12:32:42 |
53 |
      146.00 |
BATE |
12:32:45 |
229 |
      146.10 |
XLON |
12:32:45 |
33 |
      146.00 |
CHIX |
12:32:45 |
196 |
      146.00 |
CHIX |
12:32:47 |
151 |
      146.00 |
TRQX |
12:32:47 |
78 |
      146.00 |
TRQX |
12:32:48 |
57 |
      146.00 |
XLON |
12:32:51 |
58 |
      145.90 |
CHIX |
12:32:52 |
14 |
      145.90 |
XLON |
12:32:54 |
15 |
      145.90 |
CHIX |
12:32:57 |
14 |
      145.90 |
BATE |
12:32:57 |
57 |
      145.80 |
TRQX |
12:32:57 |
3 |
      145.80 |
XLON |
12:32:57 |
13 |
      145.80 |
BATE |
12:32:57 |
4 |
      145.80 |
CHIX |
13:20:57 |
323 |
      145.90 |
XLON |
13:20:57 |
254 |
      145.60 |
CHIX |
13:23:18 |
279 |
      145.50 |
XLON |
13:23:18 |
89 |
      145.50 |
TRQX |
13:23:18 |
190 |
      145.50 |
TRQX |
13:23:18 |
89 |
      145.50 |
CHIX |
13:23:18 |
279 |
      145.50 |
BATE |
13:23:18 |
190 |
      145.50 |
CHIX |
13:23:18 |
307 |
      145.50 |
CHIX |
13:24:18 |
39 |
      145.90 |
CHIX |
13:24:18 |
327 |
      145.90 |
CHIX |
13:24:19 |
366 |
      145.40 |
TRQX |
13:24:19 |
366 |
      145.40 |
XLON |
13:24:19 |
758 |
      145.40 |
CHIX |
13:24:19 |
367 |
      145.40 |
BATE |
13:24:50 |
408 |
      145.30 |
TRQX |
13:24:50 |
408 |
      145.30 |
XLON |
13:24:50 |
408 |
      145.30 |
BATE |
13:24:50 |
408 |
      145.30 |
CHIX |
13:24:52 |
140 |
      145.10 |
XLON |
13:24:52 |
140 |
      145.10 |
TRQX |
13:24:52 |
140 |
      145.10 |
CHIX |
13:24:52 |
141 |
      145.10 |
BATE |
13:27:02 |
101 |
      145.20 |
XLON |
13:27:02 |
101 |
      145.20 |
TRQX |
13:27:02 |
102 |
      145.20 |
BATE |
13:27:02 |
101 |
      145.20 |
CHIX |
13:30:44 |
60 |
      145.30 |
CHIX |
13:30:45 |
60 |
      145.30 |
XLON |
13:30:46 |
59 |
      145.30 |
TRQX |
13:30:48 |
157 |
      145.00 |
XLON |
13:30:48 |
157 |
      145.00 |
TRQX |
13:30:48 |
157 |
      145.00 |
CHIX |
13:30:48 |
158 |
      145.00 |
BATE |
13:50:02 |
79 |
      145.20 |
XLON |
13:50:06 |
151 |
      145.20 |
BATE |
13:50:06 |
3 |
      145.20 |
BATE |
13:50:06 |
83 |
      145.20 |
BATE |
13:50:07 |
203 |
      145.20 |
XLON |
13:50:09 |
79 |
      145.20 |
BATE |
13:50:12 |
79 |
      145.20 |
TRQX |
13:50:15 |
79 |
      145.20 |
CHIX |
13:50:18 |
59 |
      145.20 |
BATE |
13:50:21 |
51 |
      145.20 |
XLON |
13:50:24 |
20 |
      145.30 |
CHIX |
13:50:27 |
19 |
      145.30 |
TRQX |
13:50:30 |
13 |
      145.30 |
XLON |
13:50:33 |
20 |
      145.30 |
BATE |
13:50:36 |
15 |
      145.30 |
BATE |
13:50:39 |
5 |
      145.30 |
CHIX |
13:50:41 |
4 |
      145.20 |
TRQX |
13:50:43 |
4 |
      144.90 |
XLON |
13:50:43 |
2 |
      144.90 |
CHIX |
13:50:43 |
5 |
      144.90 |
BATE |
13:50:43 |
3 |
      144.90 |
BATE |
13:50:43 |
4 |
      144.90 |
TRQX |
13:50:46 |
147 |
      145.10 |
BATE |
13:50:48 |
146 |
      145.10 |
CHIX |
13:50:51 |
146 |
      145.10 |
TRQX |
13:50:54 |
146 |
      145.10 |
XLON |
13:50:57 |
5 |
      145.10 |
CHIX |
13:50:57 |
32 |
      145.10 |
CHIX |
13:50:58 |
37 |
      145.10 |
XLON |
13:51:00 |
9 |
      145.10 |
CHIX |
13:51:03 |
9 |
      145.10 |
XLON |
13:51:06 |
5 |
      145.10 |
TRQX |
13:51:06 |
45 |
      145.10 |
TRQX |
13:51:06 |
37 |
      144.80 |
BATE |
13:51:28 |
227 |
      144.90 |
XLON |
13:51:29 |
151 |
      144.90 |
TRQX |
13:51:29 |
76 |
      144.90 |
TRQX |
13:51:30 |
294 |
      144.90 |
XLON |
13:51:33 |
151 |
      144.90 |
BATE |
13:51:33 |
77 |
      144.90 |
BATE |
13:51:34 |
151 |
      145.10 |
CHIX |
13:51:34 |
77 |
      145.10 |
CHIX |
13:51:36 |
74 |
      145.10 |
XLON |
14:30:39 |
452 |
      144.90 |
TRQX |
14:30:39 |
453 |
      144.90 |
XLON |
14:30:39 |
453 |
      144.90 |
CHIX |
14:30:39 |
453 |
      144.90 |
BATE |
14:44:04 |
216 |
      145.10 |
XLON |
14:44:04 |
1,592 |
      145.10 |
TRQX |
14:44:04 |
216 |
      145.10 |
CHIX |
14:44:04 |
216 |
      145.10 |
BATE |
14:50:03 |
508 |
      145.00 |
XLON |
14:50:03 |
987 |
      145.00 |
TRQX |
14:50:03 |
752 |
      145.00 |
XLON |
14:50:03 |
272 |
      145.00 |
TRQX |
14:50:07 |
792 |
      144.90 |
BATE |
14:50:07 |
574 |
      144.90 |
CHIX |
14:50:07 |
172 |
      144.90 |
BATE |
14:50:07 |
389 |
      144.90 |
CHIX |
14:54:04 |
737 |
      145.10 |
XLON |
14:54:04 |
219 |
      145.10 |
BATE |
14:54:04 |
219 |
      145.10 |
CHIX |
16:05:23 |
1,944 |
      146.85 |
CHIX |
16:05:23 |
558 |
      146.70 |
TRQX |
16:05:23 |
558 |
      146.70 |
XLON |
16:05:23 |
559 |
      146.70 |
BATE |
16:05:23 |
266 |
      146.70 |
CHIX |
16:05:23 |
293 |
      146.70 |
CHIX |
16:05:29 |
324 |
      146.80 |
XLON |
16:05:29 |
737 |
      146.80 |
TRQX |
16:05:29 |
414 |
      146.80 |
XLON |
16:05:29 |
738 |
      146.80 |
CHIX |
16:05:29 |
738 |
      146.80 |
BATE |
16:05:31 |
737 |
      146.80 |
TRQX |
16:05:31 |
738 |
      146.80 |
XLON |
16:05:31 |
738 |
      146.80 |
CHIX |
16:05:31 |
738 |
      146.80 |
BATE |
16:05:53 |
479 |
      146.80 |
XLON |
16:05:53 |
626 |
      146.80 |
BATE |
16:05:53 |
541 |
      146.80 |
TRQX |
16:05:53 |
259 |
      146.80 |
XLON |
16:05:53 |
196 |
      146.80 |
TRQX |
16:05:53 |
112 |
      146.80 |
BATE |
16:05:53 |
492 |
      146.80 |
CHIX |
16:05:53 |
246 |
      146.80 |
CHIX |
16:07:43 |
435 |
      146.70 |
XLON |
16:07:43 |
435 |
      146.70 |
TRQX |
16:07:43 |
627 |
      146.70 |
TRQX |
16:07:43 |
584 |
      146.70 |
TRQX |
16:07:43 |
435 |
      146.70 |
CHIX |
16:07:43 |
435 |
      146.70 |
BATE |
16:07:46 |
484 |
      146.70 |
TRQX |
16:07:46 |
485 |
      146.70 |
CHIX |
16:07:46 |
485 |
      146.70 |
BATE |
16:07:46 |
1,497 |
      146.60 |
XLON |
16:13:51 |
565 |
      146.70 |
XLON |
16:13:51 |
565 |
      146.70 |
TRQX |
16:13:51 |
566 |
      146.70 |
BATE |
16:13:51 |
565 |
      146.70 |
CHIX |
16:14:55 |
373 |
      146.70 |
TRQX |
16:14:55 |
373 |
      146.70 |
CHIX |
16:14:55 |
57 |
      146.70 |
BATE |
16:14:55 |
1,255 |
      146.70 |
XLON |
16:14:55 |
317 |
      146.70 |
BATE |
16:15:24 |
299 |
      146.80 |
CHIX |
16:15:24 |
72 |
      146.80 |
BATE |
16:15:54 |
157 |
      146.80 |
XLON |
16:15:54 |
157 |
      146.80 |
TRQX |
16:15:54 |
158 |
      146.70 |
BATE |
16:15:54 |
157 |
      146.70 |
CHIX |
16:21:13 |
800 |
      146.70 |
XLON |
16:21:13 |
37 |
      146.70 |
TRQX |
16:21:13 |
166 |
      146.70 |
BATE |
16:21:13 |
480 |
      146.70 |
XLON |
16:21:13 |
39 |
      146.70 |
XLON |
16:21:13 |
128 |
      146.70 |
TRQX |
16:21:13 |
166 |
      146.70 |
CHIX |
16:21:27 |
19 |
      146.70 |
CHIX |
16:22:54 |
270 |
      146.70 |
TRQX |
16:22:54 |
270 |
      146.70 |
XLON |
16:22:54 |
270 |
      146.70 |
CHIX |
16:22:54 |
270 |
      146.70 |
BATE |
16:22:54 |
68 |
      146.70 |
CHIX |
16:22:58 |
168 |
      146.80 |
XLON |
16:23:00 |
151 |
      146.80 |
TRQX |
16:23:00 |
17 |
      146.80 |
TRQX |
16:23:01 |
43 |
      146.90 |
CHIX |
16:23:01 |
151 |
      146.80 |
CHIX |
16:23:01 |
17 |
      146.80 |
CHIX |
16:25:05 |
42 |
      146.70 |
TRQX |
16:25:05 |
169 |
      146.70 |
BATE |
16:25:05 |
53 |
      146.70 |
CHIX |
16:25:05 |
42 |
      146.70 |
XLON |
16:25:05 |
10 |
      146.70 |
CHIX |
16:25:23 |
306 |
      146.80 |
XLON |
16:25:28 |
137 |
      146.80 |
XLON |
16:25:28 |
125 |
      146.80 |
XLON |
16:28:35 |
231 |
      146.60 |
TRQX |
16:28:35 |
232 |
      146.60 |
BATE |
16:28:35 |
231 |
      146.60 |
XLON |
16:28:35 |
231 |
      146.60 |
CHIX |
16:28:35 |
58 |
      146.60 |
XLON |
16:29:29 |
237 |
      146.50 |
BATE |
16:29:29 |
237 |
      146.50 |
XLON |
16:29:29 |
237 |
      146.50 |
CHIX |
16:29:29 |
237 |
      146.50 |
TRQX |
16:29:32 |
111 |
      146.40 |
XLON |
16:29:32 |
110 |
      146.40 |
TRQX |
16:29:32 |
111 |
      146.40 |
BATE |
16:29:32 |
111 |
      146.40 |
CHIX |
16:29:40 |
204 |
      146.30 |
XLON |
16:29:40 |
204 |
      146.30 |
TRQX |
16:29:40 |
205 |
      146.30 |
BATE |
16:29:40 |
205 |
      146.30 |
CHIX |
16:29:41 |
537 |
      146.30 |
CHIX |
16:29:53 |
415 |
      146.70 |
BATE |
16:29:53 |
226 |
      146.40 |
CHIX |
16:29:53 |
415 |
      146.40 |
XLON |
16:29:53 |
110 |
      146.40 |
CHIX |
16:29:55 |
414 |
      146.70 |
TRQX |
16:29:58 |
156 |
      146.70 |
BATE |
16:30:00 |
103 |
      146.70 |
TRQX |
16:35:18 |
16,291 |
      146.80 |
XLON |
16:35:18 |
36,145 |
      146.80 |
XLON |
16:35:18 |
29,019 |
      146.80 |
XLON |
16:35:18 |
11,833 |
      146.80 |
XLON |
16:35:18 |
12,552 |
      146.80 |
XLON |
16:35:18 |
89 |
      146.80 |
XLON |
16:35:18 |
16,535 |
      146.80 |
XLON |
16:35:18 |
2,228 |
      146.80 |
XLON |
16:35:18 |
1,627 |
      146.80 |
XLON |
16:35:18 |
9,393 |
      146.80 |
XLON |
16:35:18 |
6,952 |
      146.80 |
XLON |
16:35:18 |
1,250 |
      146.80 |
XLON |
16:35:18 |
3,057 |
      146.80 |
XLON |
08:01:56 |
16 |
      147.00 |
XLON |
08:01:57 |
100 |
      146.70 |
BATE |
08:04:00 |
134 |
      146.80 |
XLON |
08:04:00 |
134 |
      146.80 |
CHIX |
08:04:00 |
135 |
      146.80 |
BATE |
08:04:00 |
134 |
      146.80 |
TRQX |
08:05:23 |
95 |
      146.80 |
XLON |
08:05:23 |
95 |
      146.80 |
TRQX |
08:05:23 |
95 |
      146.80 |
CHIX |
08:05:23 |
96 |
      146.80 |
BATE |
08:05:23 |
24 |
      146.70 |
TRQX |
08:05:25 |
1,708 |
      146.70 |
CHIX |
08:05:25 |
1,229 |
      146.70 |
CHIX |
08:05:25 |
7 |
      146.70 |
CHIX |
08:05:25 |
736 |
      146.20 |
XLON |
08:08:24 |
736 |
      146.90 |
TRQX |
08:08:24 |
736 |
      146.90 |
CHIX |
08:08:24 |
736 |
      146.90 |
BATE |
08:17:54 |
983 |
      147.10 |
TRQX |
08:17:54 |
939 |
      147.10 |
XLON |
08:17:54 |
984 |
      147.10 |
BATE |
08:17:54 |
984 |
      147.10 |
CHIX |
08:30:22 |
656 |
      147.00 |
XLON |
08:30:22 |
655 |
      147.00 |
TRQX |
08:30:22 |
140 |
      147.00 |
BATE |
08:30:22 |
516 |
      147.00 |
BATE |
08:36:14 |
233 |
      147.50 |
XLON |
08:36:14 |
397 |
      147.50 |
XLON |
08:36:14 |
218 |
      147.50 |
XLON |
08:54:35 |
738 |
      147.20 |
XLON |
08:54:35 |
737 |
      147.20 |
TRQX |
08:54:35 |
359 |
      147.20 |
BATE |
08:54:35 |
738 |
      147.20 |
CHIX |
08:54:35 |
379 |
      147.20 |
BATE |
08:54:35 |
904 |
      147.00 |
BATE |
08:57:32 |
738 |
      147.00 |
XLON |
08:57:32 |
738 |
      147.00 |
BATE |
08:57:32 |
737 |
      147.00 |
TRQX |
08:57:32 |
111 |
      147.00 |
CHIX |
08:57:32 |
627 |
      147.00 |
CHIX |
08:58:46 |
737 |
      147.00 |
TRQX |
08:58:46 |
738 |
      147.00 |
XLON |
08:58:46 |
738 |
      147.00 |
BATE |
08:58:46 |
738 |
      147.00 |
CHIX |
08:58:53 |
737 |
      146.90 |
TRQX |
08:58:53 |
738 |
      146.90 |
XLON |
08:58:53 |
82 |
      146.90 |
BATE |
08:58:53 |
81 |
      146.90 |
CHIX |
08:58:53 |
615 |
      146.90 |
CHIX |
09:00:06 |
158 |
      146.70 |
TRQX |
09:00:06 |
308 |
      146.70 |
XLON |
09:00:06 |
149 |
      146.70 |
TRQX |
09:00:06 |
214 |
      146.70 |
BATE |
09:00:06 |
308 |
      146.70 |
CHIX |
09:00:06 |
94 |
      146.70 |
BATE |
09:00:52 |
78 |
      146.70 |
BATE |
09:00:52 |
78 |
      146.70 |
CHIX |
09:04:23 |
48 |
      146.70 |
XLON |
09:04:23 |
48 |
      146.70 |
TRQX |
09:04:23 |
49 |
      146.70 |
BATE |
09:04:23 |
49 |
      146.70 |
CHIX |
09:04:23 |
33 |
      146.70 |
CHIX |
09:08:20 |
737 |
      146.30 |
TRQX |
09:08:20 |
738 |
      146.30 |
BATE |
09:08:20 |
738 |
      146.30 |
CHIX |
09:08:20 |
800 |
      146.20 |
XLON |
09:08:20 |
625 |
      146.20 |
XLON |
09:08:20 |
983 |
      146.10 |
TRQX |
09:08:20 |
222 |
      146.10 |
BATE |
09:08:20 |
984 |
      146.10 |
CHIX |
09:08:20 |
762 |
      146.10 |
BATE |
09:08:21 |
738 |
      146.00 |
XLON |
09:08:21 |
737 |
      146.00 |
TRQX |
09:08:21 |
738 |
      146.00 |
CHIX |
09:08:21 |
738 |
      146.00 |
BATE |
09:25:32 |
738 |
      146.80 |
XLON |
09:25:32 |
737 |
      146.80 |
TRQX |
09:25:32 |
554 |
      146.80 |
CHIX |
09:25:32 |
738 |
      146.80 |
BATE |
09:25:32 |
184 |
      146.80 |
CHIX |
09:25:32 |
603 |
      146.80 |
BATE |
09:44:24 |
738 |
      146.70 |
XLON |
09:44:24 |
737 |
      146.70 |
TRQX |
09:44:24 |
738 |
      146.70 |
CHIX |
09:44:24 |
738 |
      146.70 |
BATE |
09:58:27 |
737 |
      146.90 |
TRQX |
09:58:27 |
738 |
      146.90 |
BATE |
09:58:27 |
738 |
      146.90 |
CHIX |
09:58:27 |
738 |
      146.90 |
XLON |
10:08:25 |
48 |
      146.70 |
BATE |
10:09:16 |
15 |
      146.90 |
BATE |
10:09:16 |
336 |
      146.90 |
XLON |
10:09:16 |
634 |
      146.90 |
TRQX |
10:09:16 |
738 |
      146.90 |
CHIX |
10:09:16 |
675 |
      146.90 |
BATE |
10:09:16 |
103 |
      146.90 |
TRQX |
10:09:16 |
402 |
      146.90 |
XLON |
10:22:34 |
1,771 |
      146.90 |
CHIX |
10:24:04 |
737 |
      146.80 |
TRQX |
10:24:04 |
738 |
      146.80 |
XLON |
10:24:04 |
738 |
      146.80 |
BATE |
10:24:04 |
738 |
      146.80 |
CHIX |
10:24:10 |
514 |
      146.60 |
TRQX |
10:24:10 |
514 |
      146.60 |
XLON |
10:24:10 |
514 |
      146.60 |
BATE |
10:24:10 |
514 |
      146.60 |
CHIX |
10:24:25 |
62 |
      146.80 |
CHIX |
10:24:25 |
187 |
      146.80 |
CHIX |
10:24:29 |
249 |
      146.80 |
BATE |
10:24:31 |
92 |
      146.80 |
CHIX |
10:24:31 |
13 |
      146.80 |
CHIX |
10:24:32 |
249 |
      146.80 |
XLON |
10:27:54 |
115 |
      146.60 |
XLON |
10:27:54 |
78 |
      146.60 |
BATE |
10:27:54 |
115 |
      146.60 |
TRQX |
10:27:54 |
38 |
      146.60 |
BATE |
10:27:54 |
116 |
      146.60 |
CHIX |
10:28:14 |
29 |
      146.40 |
XLON |
10:28:14 |
28 |
      146.40 |
TRQX |
10:28:14 |
29 |
      146.40 |
CHIX |
10:28:14 |
29 |
      146.40 |
BATE |
10:28:14 |
200 |
      146.40 |
CHIX |
10:28:37 |
143 |
      146.40 |
TRQX |
10:28:37 |
144 |
      146.40 |
XLON |
10:28:37 |
144 |
      146.40 |
BATE |
10:28:37 |
144 |
      146.40 |
CHIX |
10:46:55 |
48 |
      146.30 |
CHIX |
10:46:55 |
48 |
      146.30 |
TRQX |
10:46:55 |
49 |
      146.30 |
BATE |
10:46:55 |
48 |
      146.30 |
XLON |
10:49:31 |
225 |
      146.60 |
XLON |
10:49:31 |
32 |
      146.50 |
CHIX |
10:49:31 |
193 |
      146.50 |
CHIX |
10:51:44 |
146 |
      146.60 |
XLON |
10:51:45 |
17 |
      146.40 |
XLON |
10:56:30 |
343 |
      146.30 |
XLON |
10:56:30 |
343 |
      146.30 |
TRQX |
10:56:30 |
343 |
      146.30 |
BATE |
10:56:30 |
343 |
      146.30 |
CHIX |
10:56:44 |
86 |
      146.70 |
XLON |
10:56:47 |
151 |
      146.60 |
CHIX |
10:56:47 |
475 |
      146.60 |
CHIX |
10:56:48 |
86 |
      146.50 |
CHIX |
10:56:50 |
85 |
      146.50 |
TRQX |
10:56:53 |
65 |
      146.50 |
CHIX |
10:57:42 |
122 |
      146.30 |
BATE |
10:57:42 |
122 |
      146.30 |
CHIX |
10:57:42 |
122 |
      146.30 |
TRQX |
10:57:42 |
122 |
      146.30 |
XLON |
11:28:01 |
63 |
      146.20 |
XLON |
11:28:01 |
63 |
      146.20 |
TRQX |
11:28:01 |
64 |
      146.20 |
CHIX |
11:28:01 |
64 |
      146.20 |
BATE |
11:28:01 |
433 |
      146.20 |
XLON |
11:28:03 |
245 |
      146.50 |
XLON |
11:28:03 |
191 |
      146.50 |
XLON |
11:28:04 |
74 |
      146.50 |
XLON |
11:28:05 |
151 |
      146.50 |
BATE |
11:28:05 |
285 |
      146.50 |
BATE |
11:28:06 |
109 |
      146.10 |
XLON |
11:28:06 |
436 |
      146.10 |
TRQX |
11:28:06 |
18 |
      146.10 |
XLON |
11:28:06 |
436 |
      146.10 |
CHIX |
11:28:10 |
262 |
      146.00 |
XLON |
11:28:10 |
398 |
      146.00 |
TRQX |
11:28:10 |
189 |
      146.00 |
XLON |
11:28:10 |
101 |
      146.00 |
TRQX |
11:28:10 |
48 |
      146.00 |
XLON |
11:28:10 |
499 |
      146.00 |
CHIX |
11:28:10 |
500 |
      146.00 |
BATE |
11:28:10 |
322 |
      146.00 |
XLON |
11:48:55 |
201 |
      146.30 |
BATE |
11:48:57 |
2 |
      146.30 |
XLON |
11:48:57 |
198 |
      146.30 |
XLON |
11:49:00 |
25 |
      146.40 |
BATE |
11:49:00 |
25 |
      146.30 |
BATE |
11:52:27 |
200 |
      146.00 |
TRQX |
11:52:27 |
584 |
      146.00 |
XLON |
11:52:27 |
62 |
      146.00 |
BATE |
11:52:27 |
200 |
      146.00 |
CHIX |
11:52:27 |
246 |
      146.00 |
BATE |
12:28:16 |
738 |
      145.90 |
XLON |
12:28:16 |
737 |
      145.90 |
TRQX |
12:28:16 |
738 |
      145.90 |
BATE |
12:28:16 |
738 |
      145.90 |
CHIX |
12:29:04 |
737 |
      145.90 |
TRQX |
12:29:04 |
738 |
      145.90 |
XLON |
12:29:04 |
423 |
      145.90 |
BATE |
12:29:04 |
423 |
      145.90 |
CHIX |
12:29:47 |
170 |
      145.80 |
XLON |
12:29:47 |
169 |
      145.80 |
TRQX |
12:29:47 |
170 |
      145.80 |
CHIX |
12:29:47 |
170 |
      145.80 |
BATE |
12:32:35 |
230 |
      146.00 |
BATE |
12:32:36 |
211 |
      146.00 |
BATE |
12:32:39 |
4 |
      146.00 |
BATE |
12:32:39 |
54 |
      146.00 |
BATE |
12:32:42 |
53 |
      146.00 |
BATE |
12:32:45 |
229 |
      146.10 |
XLON |
12:32:45 |
33 |
      146.00 |
CHIX |
12:32:45 |
196 |
      146.00 |
CHIX |
12:32:47 |
151 |
      146.00 |
TRQX |
12:32:47 |
78 |
      146.00 |
TRQX |
12:32:48 |
57 |
      146.00 |
XLON |
12:32:51 |
58 |
      145.90 |
CHIX |
12:32:52 |
14 |
      145.90 |
XLON |
12:32:54 |
15 |
      145.90 |
CHIX |
12:32:57 |
14 |
      145.90 |
BATE |
12:32:57 |
57 |
      145.80 |
TRQX |
12:32:57 |
3 |
      145.80 |
XLON |
12:32:57 |
13 |
      145.80 |
BATE |
12:32:57 |
4 |
      145.80 |
CHIX |
13:20:57 |
323 |
      145.90 |
XLON |
13:20:57 |
254 |
      145.60 |
CHIX |
13:23:18 |
279 |
      145.50 |
XLON |
13:23:18 |
89 |
      145.50 |
TRQX |
13:23:18 |
190 |
      145.50 |
TRQX |
13:23:18 |
89 |
      145.50 |
CHIX |
13:23:18 |
279 |
      145.50 |
BATE |
13:23:18 |
190 |
      145.50 |
CHIX |
13:23:18 |
307 |
      145.50 |
CHIX |
13:24:18 |
39 |
      145.90 |
CHIX |
13:24:18 |
327 |
      145.90 |
CHIX |
13:24:19 |
366 |
      145.40 |
TRQX |
13:24:19 |
366 |
      145.40 |
XLON |
13:24:19 |
758 |
      145.40 |
CHIX |
13:24:19 |
367 |
      145.40 |
BATE |
13:24:50 |
408 |
      145.30 |
TRQX |
13:24:50 |
408 |
      145.30 |
XLON |
13:24:50 |
408 |
      145.30 |
BATE |
13:24:50 |
408 |
      145.30 |
CHIX |
13:24:52 |
140 |
      145.10 |
XLON |
13:24:52 |
140 |
      145.10 |
TRQX |
13:24:52 |
140 |
      145.10 |
CHIX |
13:24:52 |
141 |
      145.10 |
BATE |
13:27:02 |
101 |
      145.20 |
XLON |
13:27:02 |
101 |
      145.20 |
TRQX |
13:27:02 |
102 |
      145.20 |
BATE |
13:27:02 |
101 |
      145.20 |
CHIX |
13:30:44 |
60 |
      145.30 |
CHIX |
13:30:45 |
60 |
      145.30 |
XLON |
13:30:46 |
59 |
      145.30 |
TRQX |
13:30:48 |
157 |
      145.00 |
XLON |
13:30:48 |
157 |
      145.00 |
TRQX |
13:30:48 |
157 |
      145.00 |
CHIX |
13:30:48 |
158 |
      145.00 |
BATE |
13:50:02 |
79 |
      145.20 |
XLON |
13:50:06 |
151 |
      145.20 |
BATE |
13:50:06 |
3 |
      145.20 |
BATE |
13:50:06 |
83 |
      145.20 |
BATE |
13:50:07 |
203 |
      145.20 |
XLON |
13:50:09 |
79 |
      145.20 |
BATE |
13:50:12 |
79 |
      145.20 |
TRQX |
13:50:15 |
79 |
      145.20 |
CHIX |
13:50:18 |
59 |
      145.20 |
BATE |
13:50:21 |
51 |
      145.20 |
XLON |
13:50:24 |
20 |
      145.30 |
CHIX |
13:50:27 |
19 |
      145.30 |
TRQX |
13:50:30 |
13 |
      145.30 |
XLON |
13:50:33 |
20 |
      145.30 |
BATE |
13:50:36 |
15 |
      145.30 |
BATE |
13:50:39 |
5 |
      145.30 |
CHIX |
13:50:41 |
4 |
      145.20 |
TRQX |
13:50:43 |
4 |
      144.90 |
XLON |
13:50:43 |
2 |
      144.90 |
CHIX |
13:50:43 |
5 |
      144.90 |
BATE |
13:50:43 |
3 |
      144.90 |
BATE |
13:50:43 |
4 |
      144.90 |
TRQX |
13:50:46 |
147 |
      145.10 |
BATE |
13:50:48 |
146 |
      145.10 |
CHIX |
13:50:51 |
146 |
      145.10 |
TRQX |
13:50:54 |
146 |
      145.10 |
XLON |
13:50:57 |
5 |
      145.10 |
CHIX |
13:50:57 |
32 |
      145.10 |
CHIX |
13:50:58 |
37 |
      145.10 |
XLON |
13:51:00 |
9 |
      145.10 |
CHIX |
13:51:03 |
9 |
      145.10 |
XLON |
13:51:06 |
5 |
      145.10 |
TRQX |
13:51:06 |
45 |
      145.10 |
TRQX |
13:51:06 |
37 |
      144.80 |
BATE |
13:51:28 |
227 |
      144.90 |
XLON |
13:51:29 |
151 |
      144.90 |
TRQX |
13:51:29 |
76 |
      144.90 |
TRQX |
13:51:30 |
294 |
      144.90 |
XLON |
13:51:33 |
151 |
      144.90 |
BATE |
13:51:33 |
77 |
      144.90 |
BATE |
13:51:34 |
151 |
      145.10 |
CHIX |
13:51:34 |
77 |
      145.10 |
CHIX |
13:51:36 |
74 |
      145.10 |
XLON |
14:30:39 |
452 |
      144.90 |
TRQX |
14:30:39 |
453 |
      144.90 |
XLON |
14:30:39 |
453 |
      144.90 |
CHIX |
14:30:39 |
453 |
      144.90 |
BATE |
14:44:04 |
216 |
      145.10 |
XLON |
14:44:04 |
1,592 |
      145.10 |
TRQX |
14:44:04 |
216 |
      145.10 |
CHIX |
14:44:04 |
216 |
      145.10 |
BATE |
14:50:03 |
508 |
      145.00 |
XLON |
14:50:03 |
987 |
      145.00 |
TRQX |
14:50:03 |
752 |
      145.00 |
XLON |
14:50:03 |
272 |
      145.00 |
TRQX |
14:50:07 |
792 |
      144.90 |
BATE |
14:50:07 |
574 |
      144.90 |
CHIX |
14:50:07 |
172 |
      144.90 |
BATE |
14:50:07 |
389 |
      144.90 |
CHIX |
14:54:04 |
737 |
      145.10 |
XLON |
14:54:04 |
219 |
      145.10 |
BATE |
14:54:04 |
219 |
      145.10 |
CHIX |
16:05:23 |
1,944 |
      146.85 |
CHIX |
16:05:23 |
558 |
      146.70 |
TRQX |
16:05:23 |
558 |
      146.70 |
XLON |
16:05:23 |
559 |
      146.70 |
BATE |
16:05:23 |
266 |
      146.70 |
CHIX |
16:05:23 |
293 |
      146.70 |
CHIX |
16:05:29 |
324 |
      146.80 |
XLON |
16:05:29 |
737 |
      146.80 |
TRQX |
16:05:29 |
414 |
      146.80 |
XLON |
16:05:29 |
738 |
      146.80 |
CHIX |
16:05:29 |
738 |
      146.80 |
BATE |
16:05:31 |
737 |
      146.80 |
TRQX |
16:05:31 |
738 |
      146.80 |
XLON |
16:05:31 |
738 |
      146.80 |
CHIX |
16:05:31 |
738 |
      146.80 |
BATE |
16:05:53 |
479 |
      146.80 |
XLON |
16:05:53 |
626 |
      146.80 |
BATE |
16:05:53 |
541 |
      146.80 |
TRQX |
16:05:53 |
259 |
      146.80 |
XLON |
16:05:53 |
196 |
      146.80 |
TRQX |
16:05:53 |
112 |
      146.80 |
BATE |
16:05:53 |
492 |
      146.80 |
CHIX |
16:05:53 |
246 |
      146.80 |
CHIX |
16:07:43 |
435 |
      146.70 |
XLON |
16:07:43 |
435 |
      146.70 |
TRQX |
16:07:43 |
627 |
      146.70 |
TRQX |
16:07:43 |
584 |
      146.70 |
TRQX |
16:07:43 |
435 |
      146.70 |
CHIX |
16:07:43 |
435 |
      146.70 |
BATE |
16:07:46 |
484 |
      146.70 |
TRQX |
16:07:46 |
485 |
      146.70 |
CHIX |
16:07:46 |
485 |
      146.70 |
BATE |
16:07:46 |
1,497 |
      146.60 |
XLON |
16:13:51 |
565 |
      146.70 |
XLON |
16:13:51 |
565 |
      146.70 |
TRQX |
16:13:51 |
566 |
      146.70 |
BATE |
16:13:51 |
565 |
      146.70 |
CHIX |
16:14:55 |
373 |
      146.70 |
TRQX |
16:14:55 |
373 |
      146.70 |
CHIX |
16:14:55 |
57 |
      146.70 |
BATE |
16:14:55 |
1,255 |
      146.70 |
XLON |
16:14:55 |
317 |
      146.70 |
BATE |
16:15:24 |
299 |
      146.80 |
CHIX |
16:15:24 |
72 |
      146.80 |
BATE |
16:15:54 |
157 |
      146.80 |
XLON |
16:15:54 |
157 |
      146.80 |
TRQX |
16:15:54 |
158 |
      146.70 |
BATE |
16:15:54 |
157 |
      146.70 |
CHIX |
16:21:13 |
800 |
      146.70 |
XLON |
16:21:13 |
37 |
      146.70 |
TRQX |
16:21:13 |
166 |
      146.70 |
BATE |
16:21:13 |
480 |
      146.70 |
XLON |
16:21:13 |
39 |
      146.70 |
XLON |
16:21:13 |
128 |
      146.70 |
TRQX |
16:21:13 |
166 |
      146.70 |
CHIX |
16:21:27 |
19 |
      146.70 |
CHIX |
16:22:54 |
270 |
      146.70 |
TRQX |
16:22:54 |
270 |
      146.70 |
XLON |
16:22:54 |
270 |
      146.70 |
CHIX |
16:22:54 |
270 |
      146.70 |
BATE |
16:22:54 |
68 |
      146.70 |
CHIX |
16:22:58 |
168 |
      146.80 |
XLON |
16:23:00 |
151 |
      146.80 |
TRQX |
16:23:00 |
17 |
      146.80 |
TRQX |
16:23:01 |
43 |
      146.90 |
CHIX |
16:23:01 |
151 |
      146.80 |
CHIX |
16:23:01 |
17 |
      146.80 |
CHIX |
16:25:05 |
42 |
      146.70 |
TRQX |
16:25:05 |
169 |
      146.70 |
BATE |
16:25:05 |
53 |
      146.70 |
CHIX |
16:25:05 |
42 |
      146.70 |
XLON |
16:25:05 |
10 |
      146.70 |
CHIX |
16:25:23 |
306 |
      146.80 |
XLON |
16:25:28 |
137 |
      146.80 |
XLON |
16:25:28 |
125 |
      146.80 |
XLON |
16:28:35 |
231 |
      146.60 |
TRQX |
16:28:35 |
232 |
      146.60 |
BATE |
16:28:35 |
231 |
      146.60 |
XLON |
16:28:35 |
231 |
      146.60 |
CHIX |
16:28:35 |
58 |
      146.60 |
XLON |
16:29:29 |
237 |
      146.50 |
BATE |
16:29:29 |
237 |
      146.50 |
XLON |
16:29:29 |
237 |
      146.50 |
CHIX |
16:29:29 |
237 |
      146.50 |
TRQX |
16:29:32 |
111 |
      146.40 |
XLON |
16:29:32 |
110 |
      146.40 |
TRQX |
16:29:32 |
111 |
      146.40 |
BATE |
16:29:32 |
111 |
      146.40 |
CHIX |
16:29:40 |
204 |
      146.30 |
XLON |
16:29:40 |
204 |
      146.30 |
TRQX |
16:29:40 |
205 |
      146.30 |
BATE |
16:29:40 |
205 |
      146.30 |
CHIX |
16:29:41 |
537 |
      146.30 |
CHIX |
16:29:53 |
415 |
      146.70 |
BATE |
16:29:53 |
226 |
      146.40 |
CHIX |
16:29:53 |
415 |
      146.40 |
XLON |
16:29:53 |
110 |
      146.40 |
CHIX |
16:29:55 |
414 |
      146.70 |
TRQX |
16:29:58 |
156 |
      146.70 |
BATE |
16:30:00 |
103 |
      146.70 |
TRQX |
16:35:18 |
16,291 |
      146.80 |
XLON |
16:35:18 |
36,145 |
      146.80 |
XLON |
16:35:18 |
29,019 |
      146.80 |
XLON |
16:35:18 |
11,833 |
      146.80 |
XLON |
16:35:18 |
12,552 |
      146.80 |
XLON |
16:35:18 |
89 |
      146.80 |
XLON |
16:35:18 |
16,535 |
      146.80 |
XLON |
16:35:18 |
2,228 |
      146.80 |
XLON |
16:35:18 |
1,627 |
      146.80 |
XLON |
16:35:18 |
9,393 |
      146.80 |
XLON |
16:35:18 |
6,952 |
      146.80 |
XLON |
16:35:18 |
1,250 |
      146.80 |
XLON |
16:35:18 |
3,057 |
      146.80 |
XLON |