Transaction in Own Shares
Released : 19.06.2023
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 |
16 June 2023 |
Number of ordinary shares purchased |
671,000 |
Weighted average price paid (p) |
136.74 |
Highest price paid (p) |
140.80 |
Lowest price paid (p) |
134.70 |
Following the above purchase, FirstGroup holds 50,275,355 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 700,391,790. 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 16 June 2023 is 700,391,790. 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 / Jonathan Hardy / 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 |
136.75 |
414,445 |
BATE |
136.69 |
87,908 |
CHIX |
136.68 |
74,460 |
TRQX |
136.78 |
91,170 |
Sigma-X |
138.23 |
3,017 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Venue |
16/06/2023 |
08:00:28 |
148 |
138.50 |
16/06/2023 |
08:01:43 |
234 |
138.90 |
16/06/2023 |
08:01:43 |
212 |
138.80 |
16/06/2023 |
08:01:43 |
22 |
138.80 |
16/06/2023 |
08:02:50 |
645 |
139.30 |
16/06/2023 |
08:02:50 |
93 |
138.90 |
16/06/2023 |
08:02:50 |
303 |
138.90 |
16/06/2023 |
08:02:50 |
302 |
138.90 |
16/06/2023 |
08:02:50 |
234 |
138.90 |
16/06/2023 |
08:04:12 |
162 |
139.50 |
16/06/2023 |
08:04:13 |
41 |
140.00 |
16/06/2023 |
08:04:13 |
132 |
139.70 |
16/06/2023 |
08:04:13 |
31 |
139.70 |
16/06/2023 |
08:05:01 |
717 |
140.50 |
16/06/2023 |
08:05:01 |
153 |
140.20 |
16/06/2023 |
08:05:01 |
4 |
140.20 |
16/06/2023 |
08:05:02 |
132 |
140.50 |
16/06/2023 |
08:05:02 |
25 |
140.50 |
16/06/2023 |
08:05:03 |
212 |
140.80 |
16/06/2023 |
08:05:03 |
891 |
140.80 |
16/06/2023 |
08:05:05 |
200 |
140.80 |
16/06/2023 |
08:05:05 |
76 |
140.80 |
16/06/2023 |
08:06:37 |
105 |
139.90 |
16/06/2023 |
08:06:37 |
105 |
139.90 |
16/06/2023 |
08:06:37 |
36 |
139.90 |
16/06/2023 |
08:06:37 |
105 |
139.90 |
16/06/2023 |
08:06:37 |
70 |
139.90 |
16/06/2023 |
08:06:37 |
1,401 |
139.90 |
16/06/2023 |
08:06:38 |
807 |
139.40 |
16/06/2023 |
08:06:39 |
898 |
139.30 |
16/06/2023 |
08:06:39 |
899 |
139.30 |
16/06/2023 |
08:06:39 |
898 |
139.30 |
16/06/2023 |
08:06:39 |
2,158 |
139.30 |
16/06/2023 |
08:06:40 |
123 |
138.80 |
16/06/2023 |
08:06:40 |
599 |
138.80 |
16/06/2023 |
08:06:40 |
599 |
138.80 |
16/06/2023 |
08:06:40 |
476 |
138.80 |
16/06/2023 |
08:06:56 |
206 |
139.10 |
16/06/2023 |
08:06:59 |
353 |
138.90 |
16/06/2023 |
08:06:59 |
353 |
138.90 |
16/06/2023 |
08:06:59 |
354 |
138.90 |
16/06/2023 |
08:06:59 |
354 |
138.90 |
16/06/2023 |
08:07:04 |
268 |
138.70 |
16/06/2023 |
08:07:32 |
62 |
138.70 |
16/06/2023 |
08:07:32 |
268 |
138.70 |
16/06/2023 |
08:07:32 |
269 |
138.70 |
16/06/2023 |
08:07:32 |
207 |
138.70 |
16/06/2023 |
08:07:32 |
1,621 |
138.70 |
16/06/2023 |
08:07:34 |
186 |
138.10 |
16/06/2023 |
08:07:34 |
409 |
138.10 |
16/06/2023 |
08:07:34 |
410 |
138.10 |
16/06/2023 |
08:07:34 |
410 |
138.10 |
16/06/2023 |
08:07:34 |
224 |
138.10 |
16/06/2023 |
08:09:28 |
458 |
137.90 |
16/06/2023 |
08:09:28 |
195 |
137.90 |
16/06/2023 |
08:09:28 |
65 |
137.90 |
16/06/2023 |
08:13:54 |
674 |
138.10 |
16/06/2023 |
08:13:54 |
673 |
138.10 |
16/06/2023 |
08:13:54 |
674 |
138.10 |
16/06/2023 |
08:13:54 |
674 |
138.10 |
16/06/2023 |
08:14:41 |
674 |
138.00 |
16/06/2023 |
08:14:41 |
674 |
138.00 |
16/06/2023 |
08:14:41 |
674 |
138.00 |
16/06/2023 |
08:14:41 |
673 |
138.00 |
16/06/2023 |
08:16:25 |
140 |
138.30 |
16/06/2023 |
08:16:25 |
673 |
138.30 |
16/06/2023 |
08:16:25 |
534 |
138.30 |
16/06/2023 |
08:16:25 |
674 |
138.30 |
16/06/2023 |
08:16:25 |
663 |
138.30 |
16/06/2023 |
08:16:25 |
11 |
138.30 |
16/06/2023 |
08:17:43 |
321 |
138.30 |
16/06/2023 |
08:18:27 |
183 |
138.30 |
16/06/2023 |
08:18:27 |
674 |
138.30 |
16/06/2023 |
08:18:27 |
305 |
138.30 |
16/06/2023 |
08:18:27 |
674 |
138.30 |
16/06/2023 |
08:18:27 |
169 |
138.30 |
16/06/2023 |
08:18:27 |
369 |
138.30 |
16/06/2023 |
08:19:08 |
505 |
138.50 |
16/06/2023 |
08:19:08 |
1,178 |
138.50 |
16/06/2023 |
08:19:08 |
506 |
138.50 |
16/06/2023 |
08:19:08 |
506 |
138.50 |
16/06/2023 |
08:22:12 |
842 |
138.30 |
16/06/2023 |
08:22:12 |
609 |
138.30 |
16/06/2023 |
08:22:12 |
232 |
138.30 |
16/06/2023 |
08:26:54 |
618 |
138.20 |
16/06/2023 |
08:26:54 |
618 |
138.20 |
16/06/2023 |
08:26:54 |
618 |
138.20 |
16/06/2023 |
08:30:20 |
1,299 |
137.80 |
16/06/2023 |
08:34:32 |
674 |
138.20 |
16/06/2023 |
08:34:32 |
673 |
138.20 |
16/06/2023 |
08:34:32 |
674 |
138.20 |
16/06/2023 |
08:34:32 |
674 |
138.20 |
16/06/2023 |
08:37:46 |
2,875 |
138.25 |
16/06/2023 |
08:37:46 |
2,832 |
138.25 |
16/06/2023 |
08:37:46 |
1,735 |
138.25 |
16/06/2023 |
08:37:46 |
2,738 |
138.25 |
16/06/2023 |
08:49:13 |
1,384 |
138.30 |
16/06/2023 |
08:49:13 |
1,364 |
138.30 |
16/06/2023 |
08:49:13 |
1,319 |
138.30 |
16/06/2023 |
09:01:48 |
144 |
138.35 |
16/06/2023 |
09:04:06 |
1,197 |
138.25 |
16/06/2023 |
09:05:25 |
674 |
138.20 |
16/06/2023 |
09:05:25 |
673 |
138.20 |
16/06/2023 |
09:05:25 |
629 |
138.20 |
16/06/2023 |
09:05:25 |
674 |
138.20 |
16/06/2023 |
09:05:25 |
45 |
138.20 |
16/06/2023 |
09:05:25 |
1,282 |
138.20 |
16/06/2023 |
09:07:03 |
650 |
138.25 |
16/06/2023 |
09:07:08 |
183 |
138.40 |
16/06/2023 |
09:07:08 |
488 |
138.40 |
16/06/2023 |
09:07:08 |
260 |
138.30 |
16/06/2023 |
09:07:08 |
689 |
138.25 |
16/06/2023 |
09:07:56 |
88 |
138.50 |
16/06/2023 |
09:07:56 |
169 |
138.40 |
16/06/2023 |
09:07:56 |
77 |
138.40 |
16/06/2023 |
09:07:56 |
428 |
138.40 |
16/06/2023 |
09:07:56 |
32 |
138.40 |
16/06/2023 |
09:07:56 |
502 |
138.30 |
16/06/2023 |
09:07:56 |
111 |
138.30 |
16/06/2023 |
09:07:56 |
93 |
138.30 |
16/06/2023 |
09:07:56 |
260 |
138.30 |
16/06/2023 |
09:07:56 |
1,821 |
138.25 |
16/06/2023 |
09:07:56 |
1,122 |
138.25 |
16/06/2023 |
09:07:56 |
638 |
138.20 |
16/06/2023 |
09:18:10 |
898 |
138.40 |
16/06/2023 |
09:18:10 |
898 |
138.40 |
16/06/2023 |
09:18:10 |
899 |
138.40 |
16/06/2023 |
09:18:10 |
1,383 |
138.30 |
16/06/2023 |
09:18:12 |
898 |
138.20 |
16/06/2023 |
09:18:12 |
797 |
138.20 |
16/06/2023 |
09:18:12 |
898 |
138.20 |
16/06/2023 |
09:18:12 |
899 |
138.20 |
16/06/2023 |
09:18:12 |
981 |
138.20 |
16/06/2023 |
09:18:13 |
599 |
138.10 |
16/06/2023 |
09:18:13 |
598 |
138.10 |
16/06/2023 |
09:18:13 |
599 |
138.10 |
16/06/2023 |
09:18:52 |
674 |
138.00 |
16/06/2023 |
09:18:52 |
673 |
138.00 |
16/06/2023 |
09:18:52 |
674 |
138.00 |
16/06/2023 |
09:18:52 |
674 |
138.00 |
16/06/2023 |
09:20:34 |
674 |
138.00 |
16/06/2023 |
09:20:34 |
528 |
138.00 |
16/06/2023 |
09:20:34 |
674 |
138.00 |
16/06/2023 |
09:20:34 |
674 |
138.00 |
16/06/2023 |
09:20:34 |
145 |
138.00 |
16/06/2023 |
09:25:14 |
1,202 |
138.90 |
16/06/2023 |
09:25:14 |
1,202 |
138.90 |
16/06/2023 |
09:25:14 |
497 |
138.90 |
16/06/2023 |
09:25:14 |
498 |
138.90 |
16/06/2023 |
09:25:14 |
498 |
138.90 |
16/06/2023 |
09:25:24 |
674 |
138.80 |
16/06/2023 |
09:25:24 |
673 |
138.80 |
16/06/2023 |
09:25:24 |
674 |
138.80 |
16/06/2023 |
09:25:24 |
674 |
138.80 |
16/06/2023 |
09:30:02 |
215 |
138.70 |
16/06/2023 |
09:30:02 |
673 |
138.70 |
16/06/2023 |
09:30:02 |
674 |
138.70 |
16/06/2023 |
09:30:02 |
674 |
138.70 |
16/06/2023 |
09:30:02 |
459 |
138.70 |
16/06/2023 |
09:43:46 |
646 |
138.70 |
16/06/2023 |
09:43:46 |
483 |
138.70 |
16/06/2023 |
09:43:46 |
567 |
138.70 |
16/06/2023 |
09:43:46 |
566 |
138.70 |
16/06/2023 |
09:43:46 |
135 |
138.70 |
16/06/2023 |
09:43:46 |
298 |
138.70 |
16/06/2023 |
09:43:46 |
1,129 |
138.60 |
16/06/2023 |
09:49:52 |
673 |
138.40 |
16/06/2023 |
09:49:52 |
674 |
138.40 |
16/06/2023 |
09:49:52 |
674 |
138.40 |
16/06/2023 |
09:49:52 |
674 |
138.40 |
16/06/2023 |
09:49:52 |
674 |
138.00 |
16/06/2023 |
09:49:52 |
673 |
138.00 |
16/06/2023 |
09:49:53 |
606 |
137.70 |
16/06/2023 |
09:49:53 |
673 |
137.70 |
16/06/2023 |
10:04:31 |
4,834 |
137.90 |
16/06/2023 |
10:09:17 |
674 |
137.80 |
16/06/2023 |
10:09:17 |
579 |
137.80 |
16/06/2023 |
10:09:17 |
674 |
137.80 |
16/06/2023 |
10:09:17 |
674 |
137.80 |
16/06/2023 |
10:09:17 |
94 |
137.80 |
16/06/2023 |
10:09:17 |
1,253 |
137.70 |
16/06/2023 |
10:09:18 |
674 |
137.60 |
16/06/2023 |
10:09:18 |
673 |
137.60 |
16/06/2023 |
10:09:18 |
674 |
137.60 |
16/06/2023 |
10:09:18 |
674 |
137.60 |
16/06/2023 |
10:09:25 |
674 |
137.40 |
16/06/2023 |
10:09:25 |
335 |
137.40 |
16/06/2023 |
10:15:19 |
39,417 |
138.00 |
16/06/2023 |
10:15:19 |
2,809 |
138.00 |
16/06/2023 |
10:15:19 |
466 |
138.00 |
16/06/2023 |
10:15:19 |
7,308 |
138.00 |
16/06/2023 |
10:15:19 |
692 |
138.00 |
16/06/2023 |
10:15:19 |
19,308 |
138.00 |
16/06/2023 |
10:15:19 |
10,000 |
138.00 |
16/06/2023 |
10:15:19 |
10,000 |
138.00 |
16/06/2023 |
10:17:00 |
38 |
138.00 |
16/06/2023 |
10:17:03 |
1,054 |
138.00 |
16/06/2023 |
10:17:06 |
38 |
138.00 |
16/06/2023 |
10:17:09 |
264 |
138.00 |
16/06/2023 |
10:17:12 |
38 |
138.00 |
16/06/2023 |
10:17:15 |
66 |
138.00 |
16/06/2023 |
10:17:18 |
22 |
138.00 |
16/06/2023 |
10:17:21 |
16 |
138.00 |
16/06/2023 |
10:17:24 |
10 |
138.00 |
16/06/2023 |
10:17:27 |
9 |
138.00 |
16/06/2023 |
10:17:28 |
651 |
138.00 |
16/06/2023 |
10:17:30 |
9 |
138.00 |
16/06/2023 |
10:17:33 |
163 |
138.00 |
16/06/2023 |
10:17:36 |
6 |
138.00 |
16/06/2023 |
10:17:39 |
41 |
138.00 |
16/06/2023 |
10:17:42 |
4 |
138.00 |
16/06/2023 |
10:17:45 |
11 |
138.00 |
16/06/2023 |
10:17:48 |
2 |
138.00 |
16/06/2023 |
10:17:51 |
2 |
138.00 |
16/06/2023 |
10:18:29 |
2 |
137.70 |
16/06/2023 |
10:18:29 |
1 |
137.70 |
16/06/2023 |
10:18:29 |
1 |
137.70 |
16/06/2023 |
10:18:29 |
1 |
137.70 |
16/06/2023 |
10:18:30 |
1,268 |
137.60 |
16/06/2023 |
10:18:30 |
1,029 |
137.60 |
16/06/2023 |
10:21:45 |
467 |
137.90 |
16/06/2023 |
10:22:20 |
278 |
137.50 |
16/06/2023 |
10:22:20 |
279 |
137.50 |
16/06/2023 |
10:22:20 |
279 |
137.50 |
16/06/2023 |
10:22:20 |
279 |
137.50 |
16/06/2023 |
10:23:23 |
250 |
137.80 |
16/06/2023 |
10:23:23 |
52 |
137.70 |
16/06/2023 |
10:23:23 |
252 |
137.50 |
16/06/2023 |
10:25:02 |
460 |
137.40 |
16/06/2023 |
10:25:02 |
301 |
137.40 |
16/06/2023 |
10:25:02 |
301 |
137.40 |
16/06/2023 |
10:25:02 |
302 |
137.40 |
16/06/2023 |
10:25:02 |
115 |
137.40 |
16/06/2023 |
10:30:02 |
394 |
137.40 |
16/06/2023 |
10:30:02 |
612 |
137.40 |
16/06/2023 |
10:30:03 |
612 |
137.40 |
16/06/2023 |
10:30:03 |
218 |
137.40 |
16/06/2023 |
10:37:00 |
330 |
137.80 |
16/06/2023 |
10:38:02 |
278 |
137.50 |
16/06/2023 |
10:38:02 |
278 |
137.50 |
16/06/2023 |
10:38:02 |
279 |
137.50 |
16/06/2023 |
10:38:02 |
278 |
137.50 |
16/06/2023 |
10:41:02 |
508 |
137.50 |
16/06/2023 |
10:42:02 |
126 |
137.50 |
16/06/2023 |
10:42:02 |
236 |
137.50 |
16/06/2023 |
10:42:02 |
125 |
137.50 |
16/06/2023 |
10:42:02 |
272 |
137.50 |
16/06/2023 |
10:42:02 |
508 |
137.50 |
16/06/2023 |
10:42:02 |
508 |
137.50 |
16/06/2023 |
10:43:40 |
112 |
137.90 |
16/06/2023 |
10:43:42 |
111 |
137.90 |
16/06/2023 |
10:43:45 |
28 |
137.90 |
16/06/2023 |
10:46:17 |
287 |
137.80 |
16/06/2023 |
10:52:20 |
911 |
137.80 |
16/06/2023 |
10:52:20 |
286 |
137.80 |
16/06/2023 |
10:52:20 |
287 |
137.80 |
16/06/2023 |
10:52:20 |
287 |
137.80 |
16/06/2023 |
10:54:06 |
302 |
137.70 |
16/06/2023 |
10:54:06 |
1,533 |
137.70 |
16/06/2023 |
10:58:57 |
79 |
137.50 |
16/06/2023 |
11:05:42 |
2,386 |
137.65 |
16/06/2023 |
11:05:42 |
739 |
137.65 |
16/06/2023 |
11:05:43 |
739 |
137.65 |
16/06/2023 |
11:05:43 |
300 |
137.65 |
16/06/2023 |
11:06:14 |
387 |
137.50 |
16/06/2023 |
11:06:14 |
387 |
137.50 |
16/06/2023 |
11:06:14 |
1,006 |
137.50 |
16/06/2023 |
11:06:14 |
309 |
137.50 |
16/06/2023 |
11:06:14 |
527 |
137.50 |
16/06/2023 |
11:23:56 |
673 |
137.30 |
16/06/2023 |
11:23:56 |
10 |
137.30 |
16/06/2023 |
11:23:56 |
467 |
137.30 |
16/06/2023 |
11:23:56 |
414 |
137.30 |
16/06/2023 |
11:23:56 |
664 |
137.30 |
16/06/2023 |
11:23:56 |
207 |
137.30 |
16/06/2023 |
11:23:56 |
260 |
137.30 |
16/06/2023 |
11:23:56 |
1,006 |
137.30 |
16/06/2023 |
11:23:56 |
144 |
137.30 |
16/06/2023 |
11:27:35 |
674 |
137.10 |
16/06/2023 |
11:27:35 |
673 |
137.10 |
16/06/2023 |
11:27:35 |
674 |
137.10 |
16/06/2023 |
11:27:35 |
674 |
137.10 |
16/06/2023 |
11:29:34 |
515 |
137.00 |
16/06/2023 |
11:30:02 |
674 |
137.00 |
16/06/2023 |
11:30:02 |
158 |
137.00 |
16/06/2023 |
11:30:02 |
674 |
137.00 |
16/06/2023 |
11:30:02 |
674 |
137.00 |
16/06/2023 |
11:43:02 |
502 |
137.20 |
16/06/2023 |
11:43:02 |
1,189 |
137.20 |
16/06/2023 |
11:43:02 |
502 |
137.20 |
16/06/2023 |
11:43:02 |
502 |
137.20 |
16/06/2023 |
11:43:02 |
160 |
137.10 |
16/06/2023 |
11:43:02 |
846 |
137.10 |
16/06/2023 |
11:43:02 |
685 |
137.10 |
16/06/2023 |
11:51:02 |
674 |
137.00 |
16/06/2023 |
11:52:02 |
673 |
137.00 |
16/06/2023 |
11:52:02 |
674 |
137.00 |
16/06/2023 |
11:52:02 |
674 |
137.00 |
16/06/2023 |
12:01:02 |
674 |
137.00 |
16/06/2023 |
12:01:02 |
123 |
137.00 |
16/06/2023 |
12:01:02 |
674 |
137.00 |
16/06/2023 |
12:01:02 |
618 |
137.00 |
16/06/2023 |
12:01:02 |
551 |
137.00 |
16/06/2023 |
12:01:02 |
55 |
137.00 |
16/06/2023 |
12:01:04 |
736 |
136.90 |
16/06/2023 |
12:01:04 |
650 |
136.90 |
16/06/2023 |
12:01:04 |
85 |
136.90 |
16/06/2023 |
12:01:04 |
612 |
136.90 |
16/06/2023 |
12:01:04 |
612 |
136.90 |
16/06/2023 |
12:19:12 |
673 |
136.90 |
16/06/2023 |
12:19:12 |
674 |
136.90 |
16/06/2023 |
12:19:12 |
674 |
136.90 |
16/06/2023 |
12:19:12 |
674 |
136.90 |
16/06/2023 |
12:30:06 |
312 |
136.85 |
16/06/2023 |
12:30:06 |
674 |
136.80 |
16/06/2023 |
12:30:06 |
673 |
136.80 |
16/06/2023 |
12:30:06 |
674 |
136.80 |
16/06/2023 |
12:30:06 |
674 |
136.80 |
16/06/2023 |
12:30:06 |
434 |
136.70 |
16/06/2023 |
12:30:06 |
522 |
136.70 |
16/06/2023 |
12:30:06 |
152 |
136.70 |
16/06/2023 |
12:31:02 |
239 |
136.70 |
16/06/2023 |
12:31:02 |
674 |
136.70 |
16/06/2023 |
12:31:02 |
674 |
136.70 |
16/06/2023 |
12:31:02 |
129 |
136.70 |
16/06/2023 |
12:31:02 |
574 |
136.70 |
16/06/2023 |
12:31:02 |
405 |
136.70 |
16/06/2023 |
12:31:36 |
529 |
136.60 |
16/06/2023 |
12:32:32 |
674 |
136.50 |
16/06/2023 |
12:32:32 |
673 |
136.50 |
16/06/2023 |
12:32:32 |
674 |
136.50 |
16/06/2023 |
12:32:32 |
674 |
136.50 |
16/06/2023 |
12:32:32 |
674 |
136.40 |
16/06/2023 |
12:32:32 |
673 |
136.40 |
16/06/2023 |
12:38:21 |
673 |
136.30 |
16/06/2023 |
12:38:21 |
674 |
136.30 |
16/06/2023 |
12:38:21 |
674 |
136.30 |
16/06/2023 |
12:38:21 |
674 |
136.30 |
16/06/2023 |
12:38:21 |
674 |
136.20 |
16/06/2023 |
12:38:21 |
673 |
136.20 |
16/06/2023 |
12:39:31 |
673 |
135.90 |
16/06/2023 |
12:39:31 |
674 |
135.90 |
16/06/2023 |
12:39:31 |
674 |
135.90 |
16/06/2023 |
12:39:31 |
674 |
135.90 |
16/06/2023 |
12:39:32 |
205 |
135.70 |
16/06/2023 |
12:39:32 |
58 |
135.70 |
16/06/2023 |
12:51:02 |
674 |
136.80 |
16/06/2023 |
12:51:02 |
673 |
136.80 |
16/06/2023 |
12:51:02 |
332 |
136.80 |
16/06/2023 |
12:51:02 |
674 |
136.80 |
16/06/2023 |
12:51:02 |
342 |
136.80 |
16/06/2023 |
12:59:02 |
673 |
137.10 |
16/06/2023 |
12:59:02 |
87 |
137.10 |
16/06/2023 |
12:59:02 |
674 |
137.10 |
16/06/2023 |
12:59:02 |
587 |
137.10 |
16/06/2023 |
12:59:02 |
674 |
137.10 |
16/06/2023 |
12:59:03 |
354 |
137.00 |
16/06/2023 |
13:00:02 |
717 |
137.00 |
16/06/2023 |
13:00:02 |
363 |
137.00 |
16/06/2023 |
13:00:02 |
631 |
137.00 |
16/06/2023 |
13:00:02 |
630 |
137.00 |
16/06/2023 |
13:00:24 |
717 |
136.90 |
16/06/2023 |
13:00:24 |
717 |
136.90 |
16/06/2023 |
13:00:24 |
261 |
136.90 |
16/06/2023 |
13:00:24 |
630 |
136.90 |
16/06/2023 |
13:00:24 |
370 |
136.90 |
16/06/2023 |
13:13:02 |
631 |
136.60 |
16/06/2023 |
13:13:02 |
717 |
136.60 |
16/06/2023 |
13:13:02 |
717 |
136.60 |
16/06/2023 |
13:13:02 |
630 |
136.60 |
16/06/2023 |
13:13:03 |
674 |
136.50 |
16/06/2023 |
13:13:03 |
674 |
136.50 |
16/06/2023 |
13:16:02 |
221 |
136.40 |
16/06/2023 |
13:16:02 |
330 |
136.40 |
16/06/2023 |
13:16:02 |
674 |
136.40 |
16/06/2023 |
13:16:02 |
674 |
136.40 |
16/06/2023 |
13:16:02 |
431 |
136.40 |
16/06/2023 |
13:32:02 |
674 |
136.70 |
16/06/2023 |
13:32:02 |
673 |
136.70 |
16/06/2023 |
13:32:02 |
674 |
136.70 |
16/06/2023 |
13:32:02 |
674 |
136.70 |
16/06/2023 |
13:32:03 |
674 |
136.60 |
16/06/2023 |
13:32:03 |
673 |
136.60 |
16/06/2023 |
13:32:06 |
114 |
136.50 |
16/06/2023 |
13:32:06 |
673 |
136.50 |
16/06/2023 |
13:32:06 |
560 |
136.50 |
16/06/2023 |
13:32:06 |
674 |
136.50 |
16/06/2023 |
13:32:06 |
674 |
136.50 |
16/06/2023 |
13:33:26 |
212 |
136.40 |
16/06/2023 |
13:34:06 |
339 |
136.60 |
16/06/2023 |
13:34:46 |
673 |
136.60 |
16/06/2023 |
13:34:46 |
674 |
136.60 |
16/06/2023 |
13:34:46 |
335 |
136.60 |
16/06/2023 |
13:34:46 |
674 |
136.60 |
16/06/2023 |
13:35:08 |
243 |
136.50 |
16/06/2023 |
13:35:26 |
207 |
136.50 |
16/06/2023 |
13:35:26 |
600 |
136.50 |
16/06/2023 |
13:35:26 |
636 |
136.50 |
16/06/2023 |
13:35:26 |
626 |
136.50 |
16/06/2023 |
13:35:26 |
626 |
136.50 |
16/06/2023 |
13:40:02 |
674 |
136.40 |
16/06/2023 |
13:41:02 |
221 |
136.40 |
16/06/2023 |
13:51:02 |
674 |
136.40 |
16/06/2023 |
13:51:37 |
784 |
136.40 |
16/06/2023 |
13:51:37 |
418 |
136.40 |
16/06/2023 |
13:51:37 |
785 |
136.40 |
16/06/2023 |
13:51:37 |
453 |
136.40 |
16/06/2023 |
13:51:37 |
41 |
136.40 |
16/06/2023 |
13:51:37 |
214 |
136.40 |
16/06/2023 |
13:51:39 |
1,202 |
136.30 |
16/06/2023 |
13:51:39 |
497 |
136.30 |
16/06/2023 |
13:51:39 |
498 |
136.30 |
16/06/2023 |
13:51:39 |
498 |
136.30 |
16/06/2023 |
13:52:06 |
294 |
136.10 |
16/06/2023 |
13:52:06 |
413 |
136.10 |
16/06/2023 |
13:52:06 |
674 |
136.10 |
16/06/2023 |
13:52:06 |
674 |
136.10 |
16/06/2023 |
13:52:06 |
267 |
136.10 |
16/06/2023 |
13:52:06 |
261 |
136.10 |
16/06/2023 |
13:52:06 |
112 |
136.10 |
16/06/2023 |
13:56:06 |
674 |
135.90 |
16/06/2023 |
13:56:06 |
674 |
135.90 |
16/06/2023 |
13:56:06 |
673 |
135.90 |
16/06/2023 |
13:56:06 |
674 |
135.90 |
16/06/2023 |
13:56:13 |
674 |
135.80 |
16/06/2023 |
13:56:13 |
674 |
135.80 |
16/06/2023 |
13:56:13 |
139 |
135.80 |
16/06/2023 |
13:56:13 |
142 |
135.80 |
16/06/2023 |
13:56:13 |
161 |
135.80 |
16/06/2023 |
13:56:13 |
92 |
135.80 |
16/06/2023 |
13:56:28 |
558 |
135.70 |
16/06/2023 |
13:56:41 |
674 |
135.70 |
16/06/2023 |
13:56:41 |
673 |
135.70 |
16/06/2023 |
13:56:41 |
116 |
135.70 |
16/06/2023 |
13:56:41 |
674 |
135.70 |
16/06/2023 |
13:57:20 |
49 |
135.60 |
16/06/2023 |
13:58:51 |
674 |
135.50 |
16/06/2023 |
13:58:51 |
75 |
135.50 |
16/06/2023 |
13:58:51 |
673 |
135.50 |
16/06/2023 |
13:58:51 |
674 |
135.50 |
16/06/2023 |
13:58:51 |
599 |
135.50 |
16/06/2023 |
13:59:17 |
413 |
135.30 |
16/06/2023 |
13:59:17 |
711 |
135.30 |
16/06/2023 |
13:59:17 |
9 |
135.30 |
16/06/2023 |
13:59:17 |
636 |
135.30 |
16/06/2023 |
13:59:17 |
298 |
135.30 |
16/06/2023 |
13:59:17 |
628 |
135.30 |
16/06/2023 |
14:10:11 |
674 |
135.10 |
16/06/2023 |
14:15:05 |
96 |
135.40 |
16/06/2023 |
14:15:05 |
674 |
135.40 |
16/06/2023 |
14:15:05 |
248 |
135.40 |
16/06/2023 |
14:15:05 |
578 |
135.40 |
16/06/2023 |
14:15:05 |
69 |
135.40 |
16/06/2023 |
14:15:05 |
258 |
135.40 |
16/06/2023 |
14:15:05 |
98 |
135.40 |
16/06/2023 |
14:15:06 |
722 |
135.30 |
16/06/2023 |
14:15:06 |
722 |
135.30 |
16/06/2023 |
14:15:15 |
104 |
135.10 |
16/06/2023 |
14:15:15 |
58 |
135.10 |
16/06/2023 |
14:15:15 |
570 |
135.10 |
16/06/2023 |
14:15:15 |
674 |
135.10 |
16/06/2023 |
14:15:15 |
674 |
135.10 |
16/06/2023 |
14:15:15 |
615 |
135.10 |
16/06/2023 |
14:15:15 |
703 |
135.10 |
16/06/2023 |
14:15:15 |
703 |
135.10 |
16/06/2023 |
14:29:40 |
674 |
135.40 |
16/06/2023 |
14:29:40 |
673 |
135.40 |
16/06/2023 |
14:29:40 |
674 |
135.40 |
16/06/2023 |
14:29:40 |
674 |
135.40 |
16/06/2023 |
14:29:40 |
674 |
135.40 |
16/06/2023 |
14:29:40 |
673 |
135.40 |
16/06/2023 |
14:29:57 |
673 |
135.30 |
16/06/2023 |
14:29:57 |
674 |
135.30 |
16/06/2023 |
14:29:57 |
674 |
135.30 |
16/06/2023 |
14:29:57 |
674 |
135.30 |
16/06/2023 |
14:30:02 |
674 |
135.20 |
16/06/2023 |
14:30:21 |
674 |
135.20 |
16/06/2023 |
14:30:21 |
674 |
135.20 |
16/06/2023 |
14:30:49 |
282 |
135.20 |
16/06/2023 |
14:30:49 |
674 |
135.20 |
16/06/2023 |
14:30:49 |
283 |
135.20 |
16/06/2023 |
14:30:49 |
391 |
135.20 |
16/06/2023 |
14:30:49 |
391 |
135.20 |
16/06/2023 |
14:36:51 |
588 |
135.10 |
16/06/2023 |
14:36:51 |
227 |
135.10 |
16/06/2023 |
14:36:51 |
800 |
135.10 |
16/06/2023 |
14:36:51 |
15 |
135.10 |
16/06/2023 |
14:59:36 |
674 |
135.30 |
16/06/2023 |
14:59:36 |
225 |
135.30 |
16/06/2023 |
14:59:36 |
127 |
135.30 |
16/06/2023 |
14:59:36 |
96 |
135.30 |
16/06/2023 |
14:59:36 |
225 |
135.30 |
16/06/2023 |
14:59:36 |
674 |
135.30 |
16/06/2023 |
14:59:36 |
1,122 |
135.30 |
16/06/2023 |
14:59:36 |
674 |
135.30 |
16/06/2023 |
14:59:38 |
674 |
135.10 |
16/06/2023 |
14:59:38 |
674 |
135.10 |
16/06/2023 |
14:59:38 |
673 |
135.10 |
16/06/2023 |
14:59:38 |
674 |
135.10 |
16/06/2023 |
15:09:16 |
4,627 |
135.30 |
16/06/2023 |
15:11:48 |
131 |
135.10 |
16/06/2023 |
15:11:48 |
175 |
135.10 |
16/06/2023 |
15:11:48 |
297 |
135.10 |
16/06/2023 |
15:11:48 |
543 |
135.10 |
16/06/2023 |
15:11:48 |
79 |
135.10 |
16/06/2023 |
15:11:48 |
376 |
135.10 |
16/06/2023 |
15:11:48 |
297 |
135.10 |
16/06/2023 |
15:11:48 |
674 |
135.10 |
16/06/2023 |
15:11:48 |
123 |
135.10 |
16/06/2023 |
15:18:44 |
992 |
135.15 |
16/06/2023 |
15:18:44 |
1,146 |
135.10 |
16/06/2023 |
15:18:44 |
516 |
135.10 |
16/06/2023 |
15:18:44 |
415 |
135.10 |
16/06/2023 |
15:18:44 |
102 |
135.10 |
16/06/2023 |
15:18:44 |
949 |
135.10 |
16/06/2023 |
15:18:44 |
942 |
135.10 |
16/06/2023 |
15:18:45 |
516 |
135.10 |
16/06/2023 |
15:18:45 |
40 |
135.10 |
16/06/2023 |
15:18:45 |
80 |
135.10 |
16/06/2023 |
15:23:05 |
726 |
135.50 |
16/06/2023 |
15:23:05 |
606 |
135.30 |
16/06/2023 |
15:23:05 |
471 |
135.20 |
16/06/2023 |
15:23:07 |
831 |
135.30 |
16/06/2023 |
15:24:36 |
673 |
135.20 |
16/06/2023 |
15:24:36 |
229 |
135.20 |
16/06/2023 |
15:24:36 |
445 |
135.20 |
16/06/2023 |
15:24:36 |
562 |
135.20 |
16/06/2023 |
15:24:36 |
674 |
135.20 |
16/06/2023 |
15:24:36 |
112 |
135.20 |
16/06/2023 |
15:24:40 |
674 |
135.20 |
16/06/2023 |
15:30:04 |
3,269 |
135.30 |
16/06/2023 |
15:30:04 |
3,128 |
135.30 |
16/06/2023 |
15:30:04 |
3,108 |
135.30 |
16/06/2023 |
15:30:04 |
1,968 |
135.25 |
16/06/2023 |
15:35:38 |
673 |
135.20 |
16/06/2023 |
15:35:38 |
93 |
135.20 |
16/06/2023 |
15:35:38 |
644 |
135.20 |
16/06/2023 |
15:35:38 |
302 |
135.20 |
16/06/2023 |
15:35:38 |
93 |
135.20 |
16/06/2023 |
15:35:38 |
674 |
135.20 |
16/06/2023 |
15:35:38 |
395 |
135.20 |
16/06/2023 |
15:35:38 |
93 |
135.20 |
16/06/2023 |
15:36:47 |
673 |
135.10 |
16/06/2023 |
15:36:47 |
184 |
135.10 |
16/06/2023 |
15:36:47 |
674 |
135.10 |
16/06/2023 |
15:36:47 |
155 |
135.10 |
16/06/2023 |
15:36:47 |
490 |
135.10 |
16/06/2023 |
15:36:47 |
519 |
135.10 |
16/06/2023 |
15:40:25 |
82 |
135.00 |
16/06/2023 |
15:40:25 |
232 |
135.00 |
16/06/2023 |
15:40:25 |
766 |
135.00 |
16/06/2023 |
15:40:25 |
582 |
135.00 |
16/06/2023 |
15:40:25 |
500 |
135.00 |
16/06/2023 |
15:40:25 |
533 |
135.00 |
16/06/2023 |
15:42:35 |
156 |
134.90 |
16/06/2023 |
15:42:35 |
309 |
134.90 |
16/06/2023 |
15:43:45 |
924 |
134.90 |
16/06/2023 |
15:46:27 |
1,389 |
134.90 |
16/06/2023 |
15:46:30 |
538 |
134.90 |
16/06/2023 |
15:46:30 |
161 |
134.90 |
16/06/2023 |
15:46:30 |
162 |
134.90 |
16/06/2023 |
15:49:21 |
1,389 |
135.20 |
16/06/2023 |
15:49:21 |
67 |
135.20 |
16/06/2023 |
15:49:21 |
378 |
135.20 |
16/06/2023 |
15:50:52 |
1,125 |
135.20 |
16/06/2023 |
15:50:52 |
301 |
135.20 |
16/06/2023 |
15:50:52 |
824 |
135.20 |
16/06/2023 |
15:51:07 |
523 |
135.10 |
16/06/2023 |
15:51:07 |
523 |
135.10 |
16/06/2023 |
15:51:07 |
524 |
135.10 |
16/06/2023 |
15:51:07 |
1,125 |
135.10 |
16/06/2023 |
15:57:03 |
523 |
135.10 |
16/06/2023 |
15:57:03 |
523 |
135.10 |
16/06/2023 |
15:57:03 |
1,125 |
135.10 |
16/06/2023 |
15:57:03 |
524 |
135.10 |
16/06/2023 |
16:01:19 |
6,289 |
135.10 |
16/06/2023 |
16:04:17 |
724 |
135.10 |
16/06/2023 |
16:04:17 |
303 |
135.10 |
16/06/2023 |
16:04:17 |
107 |
135.10 |
16/06/2023 |
16:04:17 |
313 |
135.10 |
16/06/2023 |
16:04:17 |
532 |
135.10 |
16/06/2023 |
16:04:17 |
192 |
135.10 |
16/06/2023 |
16:04:17 |
458 |
135.10 |
16/06/2023 |
16:04:17 |
166 |
135.10 |
16/06/2023 |
16:04:17 |
624 |
135.10 |
16/06/2023 |
16:04:19 |
158 |
135.20 |
16/06/2023 |
16:04:19 |
656 |
135.20 |
16/06/2023 |
16:04:45 |
673 |
135.00 |
16/06/2023 |
16:04:45 |
521 |
135.00 |
16/06/2023 |
16:04:45 |
674 |
135.00 |
16/06/2023 |
16:04:45 |
674 |
135.00 |
16/06/2023 |
16:04:45 |
153 |
135.00 |
16/06/2023 |
16:05:00 |
1,194 |
135.00 |
16/06/2023 |
16:05:00 |
500 |
135.00 |
16/06/2023 |
16:05:00 |
501 |
135.00 |
16/06/2023 |
16:05:00 |
500 |
135.00 |
16/06/2023 |
16:12:02 |
495 |
135.00 |
16/06/2023 |
16:12:32 |
501 |
135.00 |
16/06/2023 |
16:12:32 |
5 |
135.00 |
16/06/2023 |
16:12:32 |
170 |
135.00 |
16/06/2023 |
16:12:32 |
500 |
135.00 |
16/06/2023 |
16:12:32 |
65 |
135.00 |
16/06/2023 |
16:12:32 |
49 |
135.00 |
16/06/2023 |
16:12:32 |
910 |
135.00 |
16/06/2023 |
16:14:37 |
382 |
134.90 |
16/06/2023 |
16:14:37 |
762 |
134.90 |
16/06/2023 |
16:14:37 |
586 |
134.90 |
16/06/2023 |
16:14:37 |
762 |
134.90 |
16/06/2023 |
16:14:37 |
203 |
134.90 |
16/06/2023 |
16:17:35 |
517 |
134.80 |
16/06/2023 |
16:20:26 |
1,179 |
135.00 |
16/06/2023 |
16:20:27 |
517 |
134.90 |
16/06/2023 |
16:20:27 |
129 |
134.90 |
16/06/2023 |
16:20:27 |
515 |
134.90 |
16/06/2023 |
16:20:27 |
174 |
134.90 |
16/06/2023 |
16:20:27 |
2 |
134.90 |
16/06/2023 |
16:20:27 |
749 |
134.90 |
16/06/2023 |
16:20:27 |
841 |
134.90 |
16/06/2023 |
16:20:27 |
45 |
134.90 |
16/06/2023 |
16:21:31 |
766 |
134.80 |
16/06/2023 |
16:21:31 |
581 |
134.80 |
16/06/2023 |
16:21:31 |
766 |
134.80 |
16/06/2023 |
16:21:31 |
567 |
134.80 |
16/06/2023 |
16:21:31 |
15 |
134.8 |
16/06/2023 |
16:27:25 |
1,074 |
134.90 |
16/06/2023 |
16:27:25 |
674 |
134.90 |
16/06/2023 |
16:27:25 |
53 |
134.90 |
16/06/2023 |
16:27:25 |
674 |
134.8 |
16/06/2023 |
16:27:25 |
674 |
134.80 |
16/06/2023 |
16:27:25 |
673 |
134.80 |
16/06/2023 |
16:27:25 |
674 |
134.80 |
16/06/2023 |
16:29:40 |
265 |
134.80 |
16/06/2023 |
16:29:40 |
746 |
134.80 |
16/06/2023 |
16:29:40 |
1,010 |
134.80 |
16/06/2023 |
16:29:50 |
49 |
134.70 |
16/06/2023 |
16:35:00 |
3167 |
136.20 |
16/06/2023 |
16:35:00 |
6326 |
136.20 |
16/06/2023 |
16:35:00 |
6326 |
136.20 |
16/06/2023 |
16:35:00 |
11,206 |
136.20 |
16/06/2023 |
16:35:00 |
7,391 |
136.20 |
16/06/2023 |
16:35:00 |
3,688 |
136.20 |
16/06/2023 |
16:35:00 |
108,011 |
136.20 |
16/06/2023 |
16:35:00 |
261 |
136.20 |
16/06/2023 |
16:35:00 |
7,391 |
136.20 |
16/06/2023 |
16:35:00 |
2,709 |
136.20 |
16/06/2023 |
16:35:00 |
3,188 |
136.20 |
16/06/2023 |
16:35:00 |
71,412 |
136.20 |