Transaction in Own Shares
Released : 20.06.2023
FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme")announced on 16 December 2022, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.
Date of Purchase |
19 June 2023 |
Number of ordinary shares purchased |
556,006 |
Weighted average price paid (p) |
139.45 |
Highest price paid (p) |
141.90 |
Lowest price paid (p) |
138.50 |
Following the above purchase, FirstGroup holds 50,831,361 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 699,835,784. 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 19 June 2023 is 699,835,784. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA’s Disclosure and Transparency Rules.
Contacts at FirstGroup:
Marianna Bowes, Head of Investor Relations
David Blizzard, Company Secretary
[email protected]
Tel: +44 (0) 20 7725 3354
Contacts at Brunswick PR:
Andrew Porter / Simone Selzer
Tel: +44 (0) 20 7404 5959
Contacts at Liberum Capital Limited:
Nicholas How / John Fishley / William Hall
Tel: +44 (0) 20 3100 2000
Contacts at RBC Europe Limited:
James Agnew / Jack Wood
Tel: +44 (0) 20 7653 4000
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: RBC Europe Limited
Intermediary Code: ROYCGB22
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
Venue |
Weighted average price (pence per share) |
Aggregated volume |
XLON |
139.55 |
212,059 |
BATE |
139.41 |
111,527 |
CHIX |
139.39 |
108,980 |
TRQX |
139.38 |
109,722 |
Sigma-X |
139.30 |
13,718 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Venue |
08:00:25 |
11 |
141.90 |
TRQX |
08:00:27 |
4 |
141.60 |
CHIX |
08:00:29 |
4 |
141.50 |
BATE |
08:00:29 |
3 |
141.50 |
TRQX |
08:00:32 |
3 |
141.70 |
XLON |
08:00:38 |
28 |
141.70 |
XLON |
08:00:38 |
1 |
141.60 |
XLON |
08:00:39 |
14 |
139.70 |
TRQX |
08:00:39 |
16 |
139.70 |
CHIX |
08:00:39 |
16 |
139.70 |
BATE |
08:00:39 |
12 |
139.70 |
BATE |
08:00:39 |
12 |
139.70 |
CHIX |
08:00:39 |
60 |
139.70 |
XLON |
08:00:57 |
11 |
141.30 |
CHIX |
08:00:57 |
31 |
141.30 |
CHIX |
08:00:59 |
198 |
139.80 |
XLON |
08:00:59 |
198 |
139.70 |
TRQX |
08:00:59 |
198 |
139.70 |
BATE |
08:00:59 |
198 |
139.70 |
CHIX |
08:01:01 |
203 |
139.50 |
XLON |
08:02:17 |
166 |
140.70 |
CHIX |
08:02:45 |
166 |
140.20 |
XLON |
08:02:45 |
166 |
140.20 |
TRQX |
08:02:45 |
167 |
140.20 |
BATE |
08:03:14 |
1,137 |
139.80 |
XLON |
08:03:14 |
878 |
139.80 |
CHIX |
08:03:14 |
2,275 |
139.80 |
BATE |
08:03:32 |
912 |
140.40 |
XLON |
08:03:32 |
911 |
140.40 |
TRQX |
08:03:40 |
596 |
140.20 |
XLON |
08:03:40 |
597 |
140.20 |
CHIX |
08:03:40 |
597 |
140.20 |
BATE |
08:03:46 |
754 |
140.10 |
XLON |
08:03:46 |
753 |
140.10 |
TRQX |
08:03:46 |
597 |
140.10 |
BATE |
08:03:46 |
597 |
140.10 |
CHIX |
08:04:02 |
754 |
140.30 |
XLON |
08:04:02 |
753 |
140.30 |
TRQX |
08:04:02 |
597 |
140.30 |
CHIX |
08:04:02 |
597 |
140.30 |
BATE |
08:04:24 |
675 |
140.00 |
XLON |
08:04:24 |
675 |
140.00 |
TRQX |
08:04:24 |
676 |
140.00 |
BATE |
08:04:24 |
675 |
140.00 |
CHIX |
08:05:13 |
675 |
139.70 |
XLON |
08:05:13 |
675 |
139.70 |
TRQX |
08:05:13 |
675 |
139.70 |
CHIX |
08:05:13 |
676 |
139.70 |
BATE |
08:05:31 |
675 |
139.90 |
XLON |
08:05:31 |
675 |
139.90 |
TRQX |
08:05:31 |
676 |
139.90 |
BATE |
08:05:31 |
675 |
139.90 |
CHIX |
08:05:31 |
675 |
139.40 |
XLON |
08:05:31 |
675 |
139.40 |
TRQX |
08:09:07 |
675 |
139.80 |
XLON |
08:09:07 |
154 |
139.80 |
TRQX |
08:09:07 |
42 |
139.80 |
TRQX |
08:09:07 |
675 |
139.80 |
CHIX |
08:09:07 |
479 |
139.80 |
TRQX |
08:09:07 |
676 |
139.80 |
BATE |
08:09:11 |
773 |
139.50 |
XLON |
08:09:11 |
577 |
139.50 |
TRQX |
08:09:11 |
578 |
139.50 |
BATE |
08:09:11 |
773 |
139.50 |
CHIX |
08:09:49 |
675 |
140.00 |
CHIX |
08:09:49 |
675 |
139.90 |
XLON |
08:09:49 |
675 |
139.90 |
TRQX |
08:09:49 |
676 |
139.90 |
BATE |
08:11:11 |
658 |
139.90 |
XLON |
08:11:11 |
675 |
139.90 |
TRQX |
08:11:11 |
17 |
139.90 |
XLON |
08:11:11 |
676 |
139.90 |
BATE |
08:11:11 |
675 |
139.90 |
CHIX |
08:11:11 |
675 |
139.80 |
XLON |
08:11:11 |
675 |
139.80 |
TRQX |
08:11:11 |
676 |
139.80 |
BATE |
08:13:03 |
675 |
139.40 |
XLON |
08:13:03 |
269 |
139.40 |
TRQX |
08:13:03 |
406 |
139.40 |
TRQX |
08:13:03 |
676 |
139.40 |
BATE |
08:13:03 |
675 |
139.40 |
CHIX |
08:13:32 |
675 |
139.10 |
XLON |
08:13:57 |
675 |
139.10 |
XLON |
08:19:55 |
675 |
139.00 |
XLON |
08:19:55 |
675 |
139.00 |
TRQX |
08:19:55 |
676 |
139.00 |
BATE |
08:19:55 |
675 |
139.00 |
CHIX |
08:22:46 |
3387 |
139.15 |
TRQX |
08:22:46 |
3,262 |
139.15 |
BATE |
08:22:46 |
1,412 |
139.15 |
Sigma-X |
08:22:46 |
3605 |
139.15 |
CHIX |
08:22:46 |
784 |
139.15 |
TRQX |
08:22:56 |
675 |
139.30 |
XLON |
08:23:00 |
63 |
139.30 |
TRQX |
08:23:00 |
612 |
139.30 |
TRQX |
08:23:00 |
675 |
139.30 |
CHIX |
08:23:00 |
676 |
139.30 |
BATE |
08:23:09 |
675 |
139.00 |
XLON |
08:26:37 |
554 |
139.80 |
BATE |
08:26:37 |
122 |
139.80 |
BATE |
08:26:37 |
1,229 |
139.80 |
XLON |
08:26:37 |
466 |
139.80 |
TRQX |
08:26:37 |
675 |
139.80 |
CHIX |
08:26:39 |
675 |
139.80 |
XLON |
08:26:39 |
675 |
139.80 |
TRQX |
08:26:39 |
675 |
139.80 |
CHIX |
08:26:39 |
676 |
139.80 |
BATE |
08:27:04 |
533 |
139.90 |
BATE |
08:27:04 |
675 |
139.90 |
CHIX |
08:30:02 |
675 |
139.90 |
XLON |
08:30:02 |
675 |
139.90 |
TRQX |
08:30:02 |
676 |
139.90 |
BATE |
08:30:02 |
675 |
139.90 |
CHIX |
08:30:02 |
675 |
139.60 |
XLON |
08:30:02 |
675 |
139.60 |
TRQX |
08:41:42 |
675 |
139.40 |
XLON |
08:41:42 |
675 |
139.40 |
TRQX |
08:41:42 |
676 |
139.40 |
BATE |
08:41:42 |
675 |
139.40 |
CHIX |
08:41:42 |
675 |
139.30 |
XLON |
08:41:42 |
675 |
139.30 |
TRQX |
08:41:44 |
675 |
139.20 |
XLON |
08:41:44 |
675 |
139.20 |
TRQX |
08:41:44 |
676 |
139.20 |
BATE |
08:41:44 |
675 |
139.20 |
CHIX |
08:45:03 |
676 |
139.00 |
BATE |
08:46:09 |
675 |
139.00 |
XLON |
08:46:09 |
675 |
139.00 |
TRQX |
08:46:09 |
675 |
139.00 |
CHIX |
08:52:01 |
3,425 |
139.05 |
TRQX |
08:52:01 |
1,400 |
139.05 |
BATE |
08:52:01 |
1,899 |
139.05 |
BATE |
08:52:01 |
2,221 |
139.05 |
Sigma-X |
08:52:01 |
3,419 |
139.05 |
CHIX |
08:52:01 |
227 |
139.05 |
CHIX |
08:55:03 |
675 |
139.00 |
XLON |
08:55:13 |
675 |
139.00 |
TRQX |
08:55:30 |
675 |
139.10 |
XLON |
08:55:30 |
187 |
139.10 |
BATE |
08:56:14 |
675 |
139.10 |
TRQX |
08:56:14 |
489 |
139.10 |
BATE |
08:56:14 |
675 |
139.10 |
CHIX |
08:56:15 |
768 |
139.00 |
TRQX |
08:56:15 |
769 |
139.00 |
XLON |
09:00:00 |
675 |
138.90 |
XLON |
09:00:00 |
675 |
138.90 |
TRQX |
09:00:00 |
676 |
138.90 |
BATE |
09:00:00 |
675 |
138.90 |
CHIX |
09:01:09 |
675 |
138.90 |
TRQX |
09:01:09 |
675 |
138.90 |
XLON |
09:01:09 |
676 |
138.90 |
BATE |
09:01:09 |
675 |
138.90 |
CHIX |
09:10:01 |
3,911 |
139.80 |
TRQX |
09:10:01 |
3,767 |
139.80 |
BATE |
09:10:01 |
2,536 |
139.80 |
Sigma-X |
09:10:01 |
4,163 |
139.80 |
CHIX |
09:13:51 |
675 |
140.20 |
XLON |
09:13:51 |
675 |
140.20 |
TRQX |
09:13:51 |
676 |
140.20 |
BATE |
09:13:51 |
675 |
140.20 |
CHIX |
09:14:42 |
599 |
140.10 |
BATE |
09:14:45 |
77 |
140.10 |
BATE |
09:14:45 |
675 |
140.10 |
TRQX |
09:14:45 |
675 |
140.10 |
CHIX |
09:14:49 |
675 |
140.10 |
TRQX |
09:14:49 |
675 |
140.10 |
XLON |
09:14:49 |
676 |
140.10 |
BATE |
09:16:10 |
487 |
140.00 |
CHIX |
09:16:13 |
675 |
140.00 |
XLON |
09:16:13 |
1,162 |
140.00 |
XLON |
09:16:13 |
675 |
140.00 |
TRQX |
09:16:13 |
676 |
140.00 |
BATE |
09:16:13 |
188 |
140.00 |
CHIX |
09:17:28 |
675 |
140.00 |
XLON |
09:17:28 |
676 |
140.00 |
BATE |
09:17:28 |
675 |
140.00 |
CHIX |
09:17:28 |
675 |
140.00 |
TRQX |
09:18:28 |
675 |
139.90 |
TRQX |
09:18:28 |
675 |
139.90 |
XLON |
09:18:28 |
676 |
139.90 |
BATE |
09:18:28 |
675 |
139.90 |
CHIX |
09:18:28 |
675 |
139.90 |
TRQX |
09:18:28 |
675 |
139.90 |
XLON |
09:18:35 |
503 |
139.80 |
XLON |
09:18:35 |
503 |
139.80 |
TRQX |
09:18:35 |
172 |
139.80 |
XLON |
09:18:35 |
172 |
139.80 |
TRQX |
09:18:35 |
676 |
139.80 |
BATE |
09:18:35 |
675 |
139.80 |
CHIX |
09:18:35 |
1,178 |
139.70 |
XLON |
09:18:36 |
675 |
139.60 |
XLON |
09:18:36 |
675 |
139.60 |
TRQX |
09:18:36 |
676 |
139.60 |
BATE |
09:18:36 |
675 |
139.60 |
CHIX |
09:27:54 |
676 |
139.70 |
BATE |
09:28:10 |
653 |
139.70 |
CHIX |
09:29:13 |
675 |
139.70 |
XLON |
09:29:13 |
1,329 |
139.70 |
BATE |
09:29:13 |
675 |
139.70 |
TRQX |
09:29:13 |
22 |
139.70 |
CHIX |
09:29:17 |
1,002 |
139.60 |
BATE |
09:29:26 |
567 |
139.60 |
BATE |
09:31:26 |
136 |
139.60 |
CHIX |
09:33:44 |
430 |
139.60 |
CHIX |
09:42:46 |
335 |
139.70 |
TRQX |
09:42:46 |
1,002 |
139.70 |
XLON |
09:42:46 |
567 |
139.70 |
BATE |
09:42:46 |
566 |
139.70 |
CHIX |
09:54:05 |
675 |
139.60 |
CHIX |
09:55:57 |
329 |
139.60 |
TRQX |
09:55:57 |
676 |
139.60 |
BATE |
09:55:57 |
94 |
139.60 |
XLON |
09:55:57 |
205 |
139.60 |
TRQX |
09:55:57 |
581 |
139.60 |
XLON |
09:55:57 |
141 |
139.60 |
TRQX |
09:55:57 |
840 |
139.50 |
BATE |
09:55:57 |
840 |
139.50 |
CHIX |
09:57:12 |
279 |
139.40 |
CHIX |
10:01:43 |
4,311 |
139.55 |
TRQX |
10:01:43 |
318 |
139.55 |
BATE |
10:01:43 |
3,833 |
139.55 |
BATE |
10:01:43 |
1,290 |
139.55 |
CHIX |
10:01:43 |
2,795 |
139.55 |
Sigma-X |
10:01:43 |
3,297 |
139.55 |
CHIX |
10:01:51 |
675 |
139.40 |
XLON |
10:01:51 |
675 |
139.40 |
TRQX |
10:01:51 |
396 |
139.40 |
CHIX |
10:01:51 |
676 |
139.40 |
BATE |
10:02:03 |
171 |
139.30 |
TRQX |
10:04:41 |
675 |
139.20 |
XLON |
10:04:41 |
675 |
139.20 |
TRQX |
10:04:41 |
675 |
139.20 |
CHIX |
10:04:41 |
676 |
139.20 |
BATE |
10:04:41 |
675 |
139.10 |
XLON |
10:04:41 |
675 |
139.10 |
TRQX |
10:15:21 |
47 |
139.10 |
CHIX |
10:16:26 |
675 |
139.20 |
TRQX |
10:16:26 |
675 |
139.20 |
XLON |
10:16:26 |
676 |
139.20 |
BATE |
10:16:26 |
699 |
139.20 |
XLON |
10:16:26 |
698 |
139.20 |
TRQX |
10:16:26 |
628 |
139.10 |
CHIX |
10:21:02 |
281 |
139.50 |
BATE |
10:21:02 |
675 |
139.50 |
CHIX |
10:21:02 |
495 |
139.50 |
XLON |
10:21:02 |
395 |
139.50 |
BATE |
10:21:02 |
180 |
139.50 |
XLON |
10:21:02 |
675 |
139.50 |
TRQX |
10:21:02 |
952 |
139.50 |
CHIX |
10:21:02 |
499 |
139.50 |
CHIX |
10:21:55 |
675 |
139.30 |
XLON |
10:21:55 |
675 |
139.30 |
TRQX |
10:21:55 |
675 |
139.30 |
CHIX |
10:21:55 |
676 |
139.30 |
BATE |
10:21:55 |
675 |
139.20 |
TRQX |
10:21:55 |
675 |
139.20 |
XLON |
10:24:23 |
676 |
139.00 |
BATE |
10:24:23 |
675 |
139.00 |
TRQX |
10:24:23 |
675 |
139.00 |
CHIX |
10:24:23 |
675 |
139.00 |
XLON |
10:25:46 |
434 |
139.20 |
TRQX |
10:25:46 |
675 |
139.20 |
XLON |
10:25:46 |
371 |
139.20 |
BATE |
10:25:46 |
241 |
139.20 |
TRQX |
10:25:46 |
675 |
139.20 |
CHIX |
10:25:46 |
305 |
139.20 |
BATE |
10:34:26 |
26 |
139.10 |
XLON |
10:34:26 |
530 |
139.10 |
TRQX |
10:34:26 |
1,083 |
139.10 |
XLON |
10:34:26 |
531 |
139.10 |
BATE |
10:34:26 |
531 |
139.10 |
CHIX |
10:43:36 |
405 |
139.40 |
TRQX |
10:43:36 |
820 |
139.40 |
XLON |
10:43:36 |
414 |
139.40 |
TRQX |
10:48:25 |
2,599 |
139.65 |
TRQX |
10:48:25 |
2,502 |
139.65 |
BATE |
10:48:25 |
287 |
139.65 |
Sigma-X |
10:48:25 |
284 |
139.65 |
CHIX |
10:48:25 |
2,014 |
139.65 |
CHIX |
10:48:25 |
1,443 |
139.65 |
Sigma-X |
10:58:28 |
2,290 |
139.70 |
TRQX |
10:58:28 |
2,205 |
139.70 |
BATE |
10:58:28 |
2,437 |
139.70 |
CHIX |
10:58:28 |
1,485 |
139.70 |
CHIX |
10:59:05 |
617 |
139.60 |
TRQX |
10:59:05 |
593 |
139.60 |
BATE |
10:59:05 |
617 |
139.60 |
XLON |
10:59:05 |
733 |
139.60 |
CHIX |
10:59:05 |
73 |
139.60 |
BATE |
10:59:05 |
68 |
139.60 |
BATE |
11:05:05 |
675 |
139.50 |
TRQX |
11:05:05 |
675 |
139.50 |
XLON |
11:05:05 |
676 |
139.50 |
BATE |
11:05:05 |
675 |
139.50 |
CHIX |
11:07:55 |
675 |
139.60 |
XLON |
11:07:55 |
675 |
139.60 |
TRQX |
11:07:55 |
676 |
139.60 |
BATE |
11:07:55 |
675 |
139.60 |
CHIX |
11:07:55 |
22 |
139.40 |
XLON |
11:07:55 |
675 |
139.40 |
TRQX |
11:07:55 |
653 |
139.40 |
XLON |
11:07:55 |
675 |
139.40 |
CHIX |
11:07:55 |
676 |
139.40 |
BATE |
11:11:53 |
675 |
139.30 |
TRQX |
11:11:53 |
675 |
139.30 |
XLON |
11:11:53 |
676 |
139.30 |
BATE |
11:11:53 |
675 |
139.30 |
CHIX |
11:15:35 |
675 |
138.90 |
CHIX |
11:15:35 |
675 |
138.90 |
TRQX |
11:15:35 |
675 |
138.90 |
XLON |
11:15:35 |
676 |
138.90 |
BATE |
11:15:36 |
173 |
138.90 |
TRQX |
11:15:36 |
502 |
138.90 |
TRQX |
11:15:36 |
675 |
138.90 |
CHIX |
11:27:23 |
675 |
138.80 |
TRQX |
11:27:23 |
489 |
138.80 |
BATE |
11:27:23 |
315 |
138.80 |
XLON |
11:27:23 |
613 |
138.80 |
CHIX |
11:27:23 |
94 |
138.80 |
BATE |
11:27:23 |
209 |
138.80 |
XLON |
11:27:23 |
62 |
138.80 |
CHIX |
11:27:23 |
93 |
138.80 |
BATE |
11:27:23 |
151 |
138.80 |
XLON |
11:38:05 |
1,583 |
138.90 |
TRQX |
11:38:05 |
1,524 |
138.90 |
BATE |
11:38:05 |
1,685 |
138.90 |
CHIX |
11:38:53 |
1,164 |
138.80 |
TRQX |
11:38:53 |
512 |
138.80 |
XLON |
11:38:53 |
513 |
138.80 |
BATE |
11:38:53 |
512 |
138.80 |
CHIX |
11:44:30 |
675 |
138.60 |
TRQX |
11:44:30 |
98 |
138.60 |
CHIX |
11:44:30 |
675 |
138.60 |
XLON |
11:44:30 |
676 |
138.60 |
BATE |
11:44:30 |
577 |
138.60 |
CHIX |
11:53:56 |
3,068 |
138.80 |
TRQX |
11:53:56 |
2,954 |
138.80 |
BATE |
11:53:56 |
3,265 |
138.80 |
CHIX |
11:53:56 |
1,989 |
138.80 |
BATE |
12:00:47 |
131 |
138.60 |
BATE |
12:00:47 |
675 |
138.60 |
CHIX |
12:00:47 |
675 |
138.60 |
XLON |
12:00:47 |
675 |
138.60 |
TRQX |
12:00:47 |
545 |
138.60 |
BATE |
12:04:47 |
583 |
138.50 |
TRQX |
12:04:47 |
740 |
138.50 |
XLON |
12:04:47 |
27 |
138.50 |
TRQX |
12:04:47 |
610 |
138.50 |
BATE |
12:04:47 |
741 |
138.50 |
CHIX |
12:12:44 |
2,254 |
138.65 |
TRQX |
12:12:44 |
2,171 |
138.65 |
BATE |
12:12:44 |
1,462 |
138.65 |
Sigma-X |
12:12:44 |
2,400 |
138.65 |
CHIX |
12:23:53 |
1,963 |
138.65 |
TRQX |
12:23:53 |
1,890 |
138.65 |
BATE |
12:23:53 |
1,273 |
138.65 |
Sigma-X |
12:23:53 |
2,090 |
138.65 |
CHIX |
12:33:06 |
675 |
139.40 |
TRQX |
12:33:06 |
676 |
139.40 |
BATE |
12:33:06 |
675 |
139.40 |
CHIX |
12:33:06 |
675 |
139.40 |
XLON |
12:38:42 |
675 |
139.30 |
TRQX |
12:38:42 |
675 |
139.30 |
XLON |
12:38:42 |
675 |
139.30 |
CHIX |
12:38:42 |
259 |
139.30 |
BATE |
12:38:42 |
417 |
139.30 |
BATE |
12:43:26 |
3,202 |
139.45 |
TRQX |
12:43:26 |
3,083 |
139.45 |
BATE |
12:43:26 |
3,407 |
139.45 |
CHIX |
12:43:26 |
2,076 |
139.45 |
CHIX |
12:49:01 |
450 |
139.30 |
CHIX |
12:49:01 |
675 |
139.30 |
XLON |
12:49:01 |
299 |
139.30 |
TRQX |
12:49:01 |
676 |
139.30 |
BATE |
12:49:01 |
225 |
139.30 |
CHIX |
12:49:01 |
376 |
139.30 |
TRQX |
12:54:53 |
1,125 |
139.20 |
XLON |
12:54:53 |
525 |
139.20 |
TRQX |
12:54:53 |
525 |
139.20 |
CHIX |
12:54:53 |
526 |
139.20 |
BATE |
13:05:35 |
3,063 |
139.25 |
TRQX |
13:05:35 |
2,949 |
139.25 |
BATE |
13:05:35 |
3,260 |
139.25 |
CHIX |
13:05:35 |
1,986 |
139.25 |
TRQX |
13:14:05 |
3,942 |
139.40 |
TRQX |
13:14:05 |
285 |
139.40 |
BATE |
13:14:05 |
289 |
139.40 |
Sigma-X |
13:14:05 |
3,511 |
139.40 |
BATE |
13:14:05 |
4,195 |
139.40 |
CHIX |
13:14:06 |
2,267 |
139.40 |
BATE |
13:19:45 |
582 |
139.30 |
TRQX |
13:19:45 |
675 |
139.30 |
XLON |
13:19:45 |
675 |
139.30 |
CHIX |
13:19:45 |
676 |
139.30 |
BATE |
13:19:45 |
93 |
139.30 |
TRQX |
13:26:26 |
540 |
139.45 |
CHIX |
13:26:27 |
958 |
139.40 |
BATE |
13:34:49 |
290 |
139.45 |
CHIX |
13:34:49 |
481 |
139.40 |
TRQX |
13:34:49 |
1,257 |
139.40 |
XLON |
13:34:49 |
482 |
139.40 |
BATE |
13:34:49 |
318 |
139.40 |
CHIX |
13:34:49 |
163 |
139.40 |
CHIX |
13:42:06 |
676 |
139.40 |
BATE |
13:50:23 |
675 |
139.40 |
XLON |
13:50:23 |
675 |
139.40 |
CHIX |
13:50:23 |
675 |
139.40 |
TRQX |
13:51:23 |
227 |
139.30 |
BATE |
13:54:11 |
184 |
139.40 |
BATE |
13:54:11 |
675 |
139.40 |
TRQX |
13:54:11 |
675 |
139.40 |
CHIX |
13:54:11 |
675 |
139.40 |
XLON |
13:54:11 |
265 |
139.40 |
BATE |
13:55:13 |
88 |
139.40 |
CHIX |
13:55:13 |
513 |
139.40 |
BATE |
13:55:13 |
538 |
139.40 |
XLON |
13:55:13 |
1,086 |
139.40 |
TRQX |
13:55:13 |
450 |
139.40 |
CHIX |
13:55:13 |
10 |
139.40 |
BATE |
13:55:13 |
16 |
139.40 |
BATE |
13:56:13 |
327 |
139.40 |
CHIX |
13:57:15 |
675 |
139.40 |
TRQX |
13:57:15 |
675 |
139.40 |
XLON |
13:57:15 |
675 |
139.40 |
CHIX |
13:57:15 |
676 |
139.40 |
BATE |
14:02:28 |
675 |
139.50 |
XLON |
14:02:28 |
675 |
139.50 |
TRQX |
14:02:28 |
676 |
139.50 |
BATE |
14:02:28 |
675 |
139.50 |
CHIX |
14:18:14 |
676 |
139.40 |
BATE |
14:24:12 |
631 |
139.40 |
TRQX |
14:24:12 |
675 |
139.40 |
XLON |
14:24:12 |
44 |
139.40 |
TRQX |
14:24:12 |
675 |
139.40 |
CHIX |
14:24:21 |
464 |
139.40 |
TRQX |
14:24:21 |
465 |
139.40 |
XLON |
14:24:21 |
329 |
139.40 |
BATE |
14:24:21 |
195 |
139.40 |
BATE |
14:24:21 |
700 |
139.40 |
BATE |
14:24:21 |
83 |
139.40 |
BATE |
14:29:40 |
468 |
139.30 |
TRQX |
14:29:40 |
675 |
139.30 |
XLON |
14:29:40 |
675 |
139.30 |
CHIX |
14:29:40 |
676 |
139.30 |
BATE |
14:29:40 |
207 |
139.30 |
TRQX |
14:29:41 |
1143 |
139.20 |
XLON |
14:29:42 |
120 |
139.10 |
BATE |
14:34:47 |
999 |
139.55 |
BATE |
14:39:53 |
1,595 |
139.45 |
CHIX |
14:39:53 |
253 |
139.40 |
XLON |
14:39:53 |
494 |
139.40 |
TRQX |
14:39:53 |
422 |
139.40 |
XLON |
14:39:53 |
220 |
139.40 |
CHIX |
14:39:53 |
181 |
139.40 |
TRQX |
14:39:53 |
556 |
139.40 |
BATE |
14:39:53 |
455 |
139.40 |
CHIX |
14:51:05 |
675 |
139.30 |
TRQX |
14:51:05 |
65 |
139.30 |
XLON |
14:51:05 |
675 |
139.30 |
CHIX |
14:51:05 |
676 |
139.30 |
BATE |
14:51:05 |
610 |
139.30 |
XLON |
14:53:27 |
643 |
139.10 |
BATE |
14:55:18 |
707 |
139.10 |
TRQX |
14:55:18 |
643 |
139.10 |
XLON |
14:55:18 |
708 |
139.10 |
CHIX |
15:07:08 |
1195 |
139.15 |
BATE |
15:07:08 |
675 |
139.10 |
TRQX |
15:07:08 |
634 |
139.10 |
CHIX |
15:07:08 |
675 |
139.10 |
BATE |
15:07:08 |
675 |
139.10 |
XLON |
15:07:08 |
42 |
139.10 |
CHIX |
15:17:03 |
543 |
139.50 |
TRQX |
15:26:56 |
1,295 |
139.50 |
BATE |
15:27:10 |
1,286 |
139.45 |
TRQX |
15:27:10 |
676 |
139.40 |
BATE |
15:27:10 |
675 |
139.40 |
TRQX |
15:27:10 |
675 |
139.40 |
CHIX |
15:27:10 |
675 |
139.40 |
XLON |
15:27:12 |
605 |
139.80 |
BATE |
15:27:12 |
71 |
139.80 |
BATE |
15:27:12 |
675 |
139.70 |
XLON |
15:27:12 |
29 |
139.60 |
XLON |
15:27:12 |
270 |
139.60 |
TRQX |
15:27:12 |
243 |
139.60 |
XLON |
15:27:12 |
284 |
139.60 |
CHIX |
15:27:12 |
275 |
139.60 |
BATE |
15:27:17 |
1,523 |
139.50 |
TRQX |
15:27:17 |
1,377 |
139.50 |
BATE |
15:27:28 |
1,699 |
139.70 |
BATE |
15:27:28 |
518 |
139.70 |
BATE |
15:27:28 |
602 |
139.70 |
BATE |
15:27:28 |
675 |
139.70 |
XLON |
15:27:28 |
1,084 |
139.50 |
TRQX |
15:27:28 |
951 |
139.50 |
BATE |
15:27:28 |
675 |
139.40 |
TRQX |
15:27:28 |
675 |
139.40 |
CHIX |
15:27:28 |
1,280 |
139.40 |
XLON |
15:36:50 |
675 |
139.30 |
CHIX |
15:36:50 |
676 |
139.30 |
BATE |
15:36:50 |
675 |
139.30 |
TRQX |
15:36:50 |
706 |
139.30 |
XLON |
15:44:29 |
1,327 |
139.45 |
CHIX |
15:44:29 |
451 |
139.30 |
BATE |
15:44:29 |
1,350 |
139.30 |
CHIX |
15:44:29 |
450 |
139.30 |
XLON |
15:44:30 |
675 |
139.60 |
XLON |
15:56:34 |
675 |
139.30 |
CHIX |
15:56:34 |
675 |
139.30 |
TRQX |
15:56:34 |
675 |
139.30 |
XLON |
15:56:34 |
676 |
139.30 |
BATE |
15:56:34 |
92 |
139.30 |
TRQX |
15:56:34 |
650 |
139.30 |
CHIX |
16:00:04 |
64 |
139.30 |
BATE |
16:02:03 |
25 |
139.30 |
CHIX |
16:12:35 |
583 |
139.80 |
TRQX |
16:12:35 |
1,046 |
139.70 |
XLON |
16:12:35 |
518 |
139.70 |
BATE |
16:12:35 |
465 |
139.70 |
BATE |
16:12:35 |
574 |
139.60 |
CHIX |
16:12:35 |
609 |
139.60 |
CHIX |
16:12:36 |
675 |
139.80 |
CHIX |
16:12:36 |
849 |
139.70 |
TRQX |
16:12:36 |
361 |
139.70 |
TRQX |
16:12:36 |
567 |
139.50 |
XLON |
16:12:36 |
568 |
139.50 |
CHIX |
16:27:56 |
675 |
139.90 |
TRQX |
16:27:56 |
303 |
139.80 |
XLON |
16:27:56 |
372 |
139.80 |
XLON |
16:27:56 |
1,644 |
139.65 |
CHIX |
16:27:56 |
675 |
139.60 |
TRQX |
16:27:56 |
52 |
139.60 |
XLON |
16:27:56 |
623 |
139.60 |
XLON |
16:27:56 |
676 |
139.60 |
BATE |
16:27:57 |
675 |
139.80 |
XLON |
16:28:47 |
456 |
139.60 |
BATE |
16:29:40 |
592 |
139.60 |
XLON |
16:29:40 |
675 |
139.60 |
TRQX |
16:29:40 |
83 |
139.60 |
XLON |
16:29:40 |
220 |
139.60 |
BATE |
16:29:40 |
675 |
139.60 |
CHIX |
16:29:45 |
611 |
139.50 |
TRQX |
16:35:00 |
6,358 |
139.60 |
XLON |
16:35:00 |
4,007 |
139.60 |
XLON |
16:35:00 |
1,104 |
139.60 |
XLON |
16:35:00 |
2,781 |
139.60 |
XLON |
16:35:00 |
573 |
139.60 |
XLON |
16:35:00 |
17,306 |
139.60 |
XLON |
16:35:00 |
14,587 |
139.60 |
XLON |
16:35:00 |
842 |
139.60 |
XLON |
16:35:00 |
5,674 |
139.60 |
XLON |
16:35:00 |
3,887 |
139.60 |
XLON |
16:35:00 |
3,884 |
139.60 |
XLON |
16:35:00 |
28,103 |
139.60 |
XLON |
16:35:00 |
9,502 |
139.60 |
XLON |
16:35:00 |
9,467 |
139.60 |
XLON |
16:35:00 |
9,887 |
139.60 |
XLON |
16:35:00 |
5,251 |
139.60 |
XLON |
16:35:00 |
13,982 |
139.60 |
XLON |