Transaction in Own Shares
Released : 27.06.2023
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 |
26 June 2023 |
Number of ordinary shares purchased |
536,544 |
Weighted average price paid (p) |
140.48 |
Highest price paid (p) |
142.60 |
Lowest price paid (p) |
139.20 |
Following the above purchase, FirstGroup holds 53,973,716 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 696,693,429. 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 26 June 2023 is 696,693,429. 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 |
140.48 |
347,422 |
BATE |
140.49 |
55,368 |
CHIX |
140.45 |
69,302 |
TRQX |
140.48 |
64,452 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Venue |
8:21:10 |
102 |
142.50 |
BATE |
8:24:10 |
946 |
141.40 |
XLON |
8:24:10 |
947 |
141.40 |
CHIX |
8:24:10 |
947 |
141.40 |
BATE |
8:25:54 |
631 |
141.60 |
XLON |
8:25:54 |
631 |
141.60 |
CHIX |
8:25:54 |
509 |
141.60 |
TRQX |
8:25:55 |
710 |
142.30 |
XLON |
8:26:04 |
396 |
141.60 |
BATE |
8:26:04 |
710 |
141.60 |
CHIX |
8:26:04 |
314 |
141.60 |
BATE |
8:26:07 |
290 |
142.30 |
TRQX |
8:27:11 |
168 |
141.60 |
XLON |
8:27:11 |
135 |
141.60 |
TRQX |
8:27:11 |
291 |
141.60 |
CHIX |
8:28:13 |
130 |
142.20 |
CHIX |
8:28:13 |
97 |
142.10 |
TRQX |
8:28:13 |
33 |
142.10 |
TRQX |
8:28:13 |
131 |
141.60 |
BATE |
8:28:16 |
109 |
141.70 |
TRQX |
8:28:16 |
130 |
141.70 |
XLON |
8:28:33 |
122 |
141.60 |
XLON |
8:28:33 |
121 |
141.60 |
TRQX |
8:28:33 |
122 |
141.60 |
CHIX |
8:28:33 |
122 |
141.60 |
BATE |
8:28:33 |
700 |
141.30 |
BATE |
8:28:33 |
259 |
141.30 |
BATE |
8:28:50 |
171 |
141.50 |
CHIX |
8:28:50 |
301 |
141.30 |
TRQX |
8:31:32 |
320 |
142.50 |
XLON |
8:31:32 |
138 |
141.90 |
CHIX |
8:31:32 |
182 |
141.90 |
CHIX |
8:33:44 |
223 |
141.60 |
XLON |
8:33:44 |
319 |
141.60 |
TRQX |
8:33:44 |
105 |
141.60 |
BATE |
8:33:44 |
215 |
141.60 |
BATE |
8:34:02 |
64 |
141.40 |
XLON |
8:34:02 |
64 |
141.40 |
TRQX |
8:34:02 |
65 |
141.40 |
BATE |
8:34:02 |
64 |
141.40 |
CHIX |
8:34:02 |
159 |
141.40 |
BATE |
8:34:29 |
98 |
142.60 |
CHIX |
8:34:31 |
135 |
142.60 |
BATE |
8:34:35 |
98 |
142.60 |
XLON |
8:34:38 |
97 |
142.60 |
TRQX |
8:34:41 |
15 |
142.60 |
CHIX |
8:34:44 |
15 |
142.60 |
XLON |
8:34:47 |
98 |
142.60 |
BATE |
8:34:48 |
20 |
142.60 |
BATE |
8:34:50 |
14 |
142.60 |
BATE |
8:34:53 |
14 |
142.60 |
TRQX |
8:34:56 |
3 |
142.60 |
BATE |
8:35:02 |
3 |
141.70 |
XLON |
8:35:02 |
3 |
141.70 |
TRQX |
8:35:02 |
2 |
141.70 |
BATE |
8:35:02 |
2 |
141.70 |
CHIX |
8:42:13 |
37 |
142.20 |
BATE |
8:42:14 |
36 |
142.20 |
TRQX |
8:43:10 |
304 |
141.70 |
XLON |
8:43:10 |
303 |
141.70 |
TRQX |
8:43:10 |
304 |
141.70 |
CHIX |
8:43:10 |
304 |
141.70 |
BATE |
8:46:02 |
114 |
141.70 |
TRQX |
8:46:02 |
114 |
141.70 |
XLON |
8:46:02 |
115 |
141.70 |
BATE |
8:46:02 |
115 |
141.70 |
CHIX |
8:46:02 |
17 |
141.70 |
BATE |
8:48:02 |
30 |
141.60 |
XLON |
8:48:02 |
30 |
141.60 |
TRQX |
8:48:02 |
31 |
141.60 |
CHIX |
8:48:02 |
31 |
141.60 |
BATE |
8:48:02 |
159 |
141.60 |
BATE |
8:51:32 |
148 |
141.90 |
BATE |
8:51:33 |
147 |
142.10 |
TRQX |
8:51:33 |
39 |
141.90 |
CHIX |
8:51:33 |
109 |
141.90 |
CHIX |
8:51:34 |
147 |
142.10 |
XLON |
8:51:36 |
52 |
142.10 |
TRQX |
8:52:02 |
28 |
141.80 |
XLON |
8:52:02 |
28 |
141.80 |
TRQX |
8:52:02 |
29 |
141.80 |
BATE |
8:52:02 |
28 |
141.80 |
CHIX |
8:52:02 |
4 |
141.80 |
TRQX |
8:53:20 |
131 |
141.60 |
XLON |
8:53:20 |
132 |
141.60 |
BATE |
8:53:20 |
132 |
141.60 |
CHIX |
8:53:20 |
131 |
141.60 |
TRQX |
8:53:20 |
20 |
141.60 |
TRQX |
8:53:53 |
26 |
141.50 |
XLON |
8:53:53 |
25 |
141.50 |
TRQX |
8:53:53 |
26 |
141.50 |
CHIX |
8:53:53 |
26 |
141.50 |
BATE |
9:04:02 |
37 |
141.40 |
TRQX |
9:04:02 |
37 |
141.40 |
XLON |
9:04:02 |
37 |
141.40 |
CHIX |
9:04:02 |
38 |
141.40 |
BATE |
9:05:02 |
46 |
141.80 |
BATE |
9:05:02 |
1,140 |
141.40 |
BATE |
9:05:05 |
171 |
141.80 |
BATE |
9:05:08 |
32 |
141.80 |
TRQX |
9:05:11 |
32 |
141.80 |
XLON |
9:05:14 |
32 |
141.80 |
CHIX |
9:05:16 |
26 |
141.80 |
BATE |
9:05:20 |
7 |
141.80 |
BATE |
9:05:23 |
5 |
141.80 |
XLON |
9:05:26 |
5 |
141.80 |
CHIX |
9:05:29 |
4 |
141.80 |
TRQX |
9:06:34 |
1 |
141.40 |
XLON |
9:06:34 |
4 |
141.40 |
BATE |
9:06:34 |
1 |
141.40 |
CHIX |
9:06:34 |
1 |
141.40 |
BATE |
9:06:44 |
67 |
141.20 |
XLON |
9:06:44 |
66 |
141.20 |
TRQX |
9:06:44 |
67 |
141.20 |
CHIX |
9:06:44 |
67 |
141.20 |
BATE |
9:06:44 |
10 |
141.20 |
BATE |
9:14:02 |
55 |
140.90 |
CHIX |
9:14:02 |
54 |
140.90 |
XLON |
9:14:02 |
54 |
140.90 |
TRQX |
9:14:02 |
55 |
140.90 |
BATE |
9:15:02 |
338 |
140.60 |
XLON |
9:15:21 |
339 |
140.60 |
BATE |
9:15:21 |
181 |
140.60 |
CHIX |
9:15:21 |
159 |
140.60 |
BATE |
9:18:17 |
187 |
140.80 |
CHIX |
9:18:20 |
28 |
140.80 |
CHIX |
9:21:02 |
220 |
140.80 |
CHIX |
9:21:04 |
95 |
141.30 |
CHIX |
9:21:04 |
700 |
141.30 |
CHIX |
9:21:04 |
435 |
141.30 |
CHIX |
9:21:04 |
448 |
141.20 |
XLON |
9:21:04 |
781 |
141.20 |
XLON |
9:21:05 |
2,086 |
142.00 |
TRQX |
9:21:05 |
187 |
141.70 |
XLON |
9:21:05 |
61 |
141.50 |
CHIX |
9:21:06 |
560 |
142.00 |
XLON |
9:21:06 |
677 |
142.00 |
XLON |
9:21:06 |
79 |
141.90 |
CHIX |
9:21:06 |
80 |
141.90 |
CHIX |
9:21:07 |
140 |
142.00 |
TRQX |
9:21:09 |
140 |
142.00 |
CHIX |
9:21:09 |
709 |
142.00 |
CHIX |
9:21:09 |
775 |
142.00 |
CHIX |
9:22:02 |
439 |
141.40 |
XLON |
9:22:02 |
439 |
141.40 |
TRQX |
9:22:02 |
440 |
141.40 |
BATE |
9:22:02 |
294 |
141.40 |
CHIX |
9:22:02 |
146 |
141.40 |
CHIX |
9:23:02 |
119 |
141.40 |
XLON |
9:23:02 |
119 |
141.40 |
BATE |
9:23:02 |
119 |
141.40 |
CHIX |
9:25:23 |
203 |
141.30 |
CHIX |
9:25:23 |
203 |
141.30 |
BATE |
9:25:23 |
202 |
141.30 |
TRQX |
9:25:23 |
203 |
141.30 |
XLON |
9:30:00 |
535 |
141.20 |
TRQX |
9:30:00 |
536 |
141.20 |
BATE |
9:30:00 |
535 |
141.20 |
XLON |
9:30:00 |
535 |
141.20 |
CHIX |
9:30:18 |
700 |
141.10 |
TRQX |
9:30:18 |
345 |
141.10 |
TRQX |
9:30:51 |
400 |
141.30 |
TRQX |
9:30:51 |
53 |
141.10 |
XLON |
9:30:51 |
53 |
141.10 |
BATE |
9:30:51 |
53 |
141.10 |
CHIX |
9:31:11 |
375 |
141.00 |
TRQX |
9:31:11 |
375 |
141.00 |
XLON |
9:31:11 |
376 |
141.00 |
BATE |
9:31:11 |
375 |
141.00 |
CHIX |
9:32:57 |
73 |
140.80 |
BATE |
9:32:57 |
311 |
140.80 |
CHIX |
9:32:57 |
310 |
140.80 |
TRQX |
9:32:57 |
310 |
140.80 |
XLON |
9:32:57 |
238 |
140.80 |
BATE |
9:45:00 |
91 |
140.60 |
XLON |
9:45:00 |
91 |
140.60 |
TRQX |
9:45:00 |
91 |
140.60 |
CHIX |
9:45:00 |
91 |
140.60 |
BATE |
9:45:00 |
453 |
140.60 |
BATE |
9:45:01 |
118 |
140.50 |
TRQX |
9:45:01 |
118 |
140.50 |
XLON |
9:45:01 |
118 |
140.50 |
CHIX |
9:45:01 |
119 |
140.50 |
BATE |
9:46:22 |
35 |
140.30 |
BATE |
9:46:22 |
34 |
140.30 |
TRQX |
9:46:22 |
35 |
140.30 |
XLON |
9:46:22 |
35 |
140.30 |
CHIX |
9:46:22 |
5 |
140.30 |
BATE |
9:47:07 |
37 |
140.20 |
TRQX |
9:47:07 |
66 |
140.20 |
XLON |
9:47:07 |
28 |
140.20 |
TRQX |
9:47:07 |
66 |
140.20 |
CHIX |
9:47:07 |
66 |
140.20 |
BATE |
9:47:07 |
6 |
140.20 |
BATE |
9:51:04 |
58 |
140.00 |
CHIX |
9:51:04 |
58 |
140.00 |
TRQX |
9:51:04 |
58 |
140.00 |
XLON |
9:51:04 |
58 |
140.00 |
BATE |
9:52:12 |
151 |
140.10 |
TRQX |
9:52:12 |
273 |
140.10 |
BATE |
9:52:12 |
705 |
140.10 |
CHIX |
9:52:12 |
705 |
140.10 |
XLON |
9:52:12 |
66 |
140.10 |
TRQX |
9:52:12 |
453 |
140.10 |
BATE |
9:52:12 |
487 |
140.10 |
TRQX |
9:52:29 |
456 |
140.00 |
XLON |
9:52:29 |
457 |
140.00 |
CHIX |
9:52:41 |
279 |
139.9 |
TRQX |
9:52:41 |
279 |
139.9 |
BATE |
9:53:02 |
40 |
139.9 |
TRQX |
9:53:02 |
20 |
139.9 |
XLON |
9:53:02 |
21 |
139.9 |
CHIX |
9:53:02 |
41 |
139.9 |
BATE |
9:53:10 |
10 |
140.00 |
CHIX |
9:53:16 |
138 |
140.10 |
CHIX |
9:53:20 |
107 |
140.30 |
BATE |
9:53:23 |
106 |
140.30 |
XLON |
9:53:24 |
16 |
140.30 |
XLON |
9:53:42 |
97 |
140.40 |
XLON |
9:53:42 |
142 |
140.30 |
XLON |
9:56:44 |
4 |
140.10 |
TRQX |
9:56:44 |
118 |
140.10 |
XLON |
9:56:44 |
118 |
140.10 |
CHIX |
9:56:44 |
114 |
140.10 |
TRQX |
9:56:44 |
118 |
140.10 |
BATE |
9:58:02 |
54 |
140.00 |
CHIX |
9:58:02 |
54 |
140.00 |
BATE |
9:58:02 |
53 |
140.00 |
TRQX |
9:58:02 |
53 |
140.00 |
XLON |
10:00:03 |
176 |
139.9 |
XLON |
10:00:03 |
176 |
139.9 |
TRQX |
10:00:03 |
177 |
139.9 |
BATE |
10:00:03 |
176 |
139.9 |
CHIX |
10:03:02 |
80 |
139.8 |
TRQX |
10:03:02 |
118 |
139.8 |
XLON |
10:03:02 |
119 |
139.8 |
CHIX |
10:03:02 |
38 |
139.8 |
TRQX |
10:03:02 |
119 |
139.8 |
BATE |
10:04:02 |
45 |
139.8 |
TRQX |
10:04:02 |
45 |
139.8 |
XLON |
10:04:02 |
46 |
139.8 |
CHIX |
10:04:02 |
46 |
139.8 |
BATE |
10:06:02 |
37 |
139.7 |
TRQX |
10:06:02 |
37 |
139.7 |
XLON |
10:06:02 |
38 |
139.7 |
BATE |
10:06:02 |
38 |
139.7 |
CHIX |
10:06:02 |
159 |
139.7 |
BATE |
10:14:02 |
242 |
139.5 |
CHIX |
10:14:05 |
242 |
139.7 |
XLON |
10:14:06 |
110 |
139.8 |
CHIX |
10:18:59 |
1142 |
139.6 |
XLON |
10:18:59 |
242 |
139.6 |
TRQX |
10:18:59 |
557 |
139.6 |
XLON |
10:18:59 |
36 |
139.6 |
BATE |
10:19:02 |
242 |
139.50 |
BATE |
10:19:02 |
567 |
139.50 |
CHIX |
10:20:02 |
191 |
139.50 |
XLON |
10:20:02 |
5 |
139.5 |
CHIX |
10:20:02 |
191 |
139.5 |
TRQX |
10:20:02 |
186 |
139.5 |
CHIX |
10:20:02 |
192 |
139.5 |
BATE |
10:20:20 |
61 |
139.8 |
XLON |
10:20:23 |
62 |
139.7 |
BATE |
10:20:24 |
61 |
139.7 |
TRQX |
10:20:26 |
61 |
139.7 |
CHIX |
10:20:27 |
50 |
139.7 |
BATE |
10:20:29 |
10 |
139.7 |
BATE |
10:20:32 |
9 |
139.7 |
XLON |
10:20:35 |
9 |
139.7 |
CHIX |
10:20:38 |
9 |
139.7 |
TRQX |
10:20:41 |
7 |
139.7 |
BATE |
10:20:44 |
2 |
139.7 |
CHIX |
10:22:00 |
1 |
139.4 |
XLON |
10:32:02 |
58 |
139.2 |
XLON |
10:32:04 |
59 |
139.2 |
BATE |
10:32:11 |
159 |
139.3 |
XLON |
10:36:02 |
87 |
139.5 |
BATE |
10:36:05 |
87 |
139.5 |
CHIX |
10:36:08 |
16 |
139.5 |
TRQX |
10:36:08 |
12 |
139.5 |
TRQX |
10:36:08 |
59 |
139.5 |
TRQX |
10:36:11 |
13 |
139.5 |
BATE |
10:36:14 |
13 |
139.5 |
CHIX |
10:36:17 |
2 |
139.5 |
BATE |
10:36:18 |
2 |
139.5 |
CHIX |
10:37:02 |
87 |
139.6 |
XLON |
10:37:04 |
314 |
139.6 |
CHIX |
10:37:10 |
569 |
140.00 |
CHIX |
10:37:10 |
438 |
140.00 |
CHIX |
10:37:10 |
218 |
140.00 |
CHIX |
10:37:10 |
27 |
139.9 |
XLON |
10:37:13 |
311 |
140.10 |
XLON |
10:37:14 |
47 |
140.10 |
XLON |
10:39:03 |
44 |
140.10 |
CHIX |
10:39:05 |
51 |
140.10 |
XLON |
10:39:08 |
19 |
140.10 |
XLON |
10:39:11 |
19 |
140.10 |
BATE |
10:39:12 |
13 |
140.10 |
TRQX |
10:39:13 |
8 |
140.10 |
XLON |
10:39:14 |
6 |
140.10 |
CHIX |
10:39:16 |
3 |
140.10 |
BATE |
10:41:22 |
3 |
140.10 |
XLON |
10:45:04 |
2 |
140.30 |
XLON |
10:45:05 |
1 |
140.40 |
CHIX |
11:01:30 |
42 |
140.30 |
XLON |
11:01:31 |
140 |
140.30 |
BATE |
11:01:31 |
19 |
140.30 |
BATE |
11:01:32 |
140 |
140.30 |
CHIX |
11:01:32 |
62 |
140.30 |
CHIX |
11:01:35 |
15 |
140.30 |
XLON |
11:01:35 |
6 |
140.10 |
XLON |
11:01:35 |
1 |
140.10 |
TRQX |
11:01:35 |
30 |
140.10 |
CHIX |
11:01:35 |
24 |
140.10 |
BATE |
11:02:15 |
261 |
139.9 |
XLON |
11:02:15 |
260 |
139.9 |
TRQX |
11:02:15 |
261 |
139.9 |
CHIX |
11:02:15 |
261 |
139.9 |
BATE |
11:21:46 |
147 |
140.00 |
BATE |
11:21:46 |
147 |
139.9 |
CHIX |
11:21:46 |
32 |
139.6 |
XLON |
11:39:26 |
719 |
139.8 |
CHIX |
11:39:30 |
146 |
140.00 |
TRQX |
11:39:31 |
117 |
140.00 |
BATE |
11:39:32 |
34 |
140.00 |
XLON |
11:39:32 |
2 |
140.00 |
XLON |
11:39:32 |
76 |
140.00 |
XLON |
11:39:33 |
2 |
140.00 |
XLON |
11:39:34 |
239 |
140.20 |
XLON |
11:39:34 |
108 |
140.00 |
CHIX |
11:39:36 |
11 |
140.20 |
BATE |
11:39:37 |
542 |
140.20 |
XLON |
11:39:38 |
48 |
140.20 |
CHIX |
11:39:38 |
140 |
140.20 |
CHIX |
11:39:38 |
355 |
140.20 |
CHIX |
11:39:40 |
82 |
140.20 |
XLON |
11:39:41 |
55 |
140.20 |
CHIX |
11:39:41 |
26 |
140.20 |
CHIX |
11:39:43 |
29 |
140.20 |
BATE |
11:39:43 |
12 |
140.00 |
XLON |
11:41:05 |
58 |
140.40 |
BATE |
11:41:05 |
70 |
140.30 |
XLON |
11:49:17 |
12 |
140.40 |
CHIX |
11:49:21 |
3 |
140.40 |
BATE |
11:49:21 |
14 |
140.40 |
BATE |
11:49:21 |
30 |
140.40 |
BATE |
11:49:21 |
594 |
140.30 |
XLON |
11:49:21 |
1 |
140.30 |
BATE |
11:56:12 |
69 |
140.20 |
XLON |
11:56:12 |
30 |
140.20 |
TRQX |
11:56:12 |
69 |
140.20 |
BATE |
11:56:12 |
39 |
140.20 |
TRQX |
11:56:12 |
69 |
140.20 |
CHIX |
12:10:03 |
277 |
140.00 |
XLON |
12:10:06 |
190 |
140.20 |
CHIX |
12:10:06 |
87 |
140.20 |
CHIX |
12:10:08 |
156 |
140.20 |
TRQX |
12:10:08 |
120 |
140.20 |
TRQX |
12:10:12 |
334 |
140.20 |
CHIX |
12:10:14 |
12 |
140.30 |
BATE |
12:10:14 |
265 |
140.30 |
BATE |
12:10:18 |
65 |
140.30 |
CHIX |
12:10:18 |
81 |
140.30 |
CHIX |
12:10:19 |
41 |
140.30 |
BATE |
12:10:21 |
7 |
140.30 |
BATE |
12:10:24 |
69 |
140.30 |
CHIX |
12:10:24 |
168 |
140.30 |
CHIX |
12:10:25 |
1 |
140.30 |
BATE |
12:18:04 |
28 |
140.20 |
XLON |
12:18:04 |
13 |
140.20 |
TRQX |
12:18:04 |
330 |
140.20 |
CHIX |
12:18:04 |
118 |
140.20 |
CHIX |
12:18:04 |
14 |
140.20 |
TRQX |
12:18:06 |
915 |
140.20 |
BATE |
12:18:06 |
4 |
140.20 |
XLON |
12:18:06 |
5 |
140.20 |
CHIX |
12:19:07 |
66 |
140.30 |
XLON |
12:19:09 |
53 |
140.30 |
CHIX |
12:19:09 |
666 |
140.30 |
CHIX |
12:19:12 |
62 |
140.30 |
CHIX |
12:19:12 |
4 |
140.30 |
CHIX |
12:19:15 |
10 |
140.30 |
XLON |
12:28:05 |
63 |
140.10 |
TRQX |
12:28:05 |
63 |
140.10 |
XLON |
12:28:05 |
63 |
140.10 |
BATE |
12:28:05 |
63 |
140.10 |
CHIX |
12:31:38 |
64 |
140.40 |
CHIX |
12:31:38 |
93 |
140.40 |
CHIX |
12:32:50 |
156 |
140.10 |
TRQX |
12:32:50 |
156 |
140.10 |
XLON |
12:32:50 |
2,000 |
140.10 |
CHIX |
12:32:50 |
157 |
140.10 |
BATE |
12:32:50 |
214 |
140.10 |
CHIX |
12:32:58 |
561 |
140.00 |
XLON |
12:32:58 |
561 |
140.00 |
TRQX |
12:33:09 |
100 |
140.00 |
XLON |
12:33:10 |
100 |
140.00 |
BATE |
12:33:12 |
46 |
140.00 |
TRQX |
12:33:12 |
593 |
140.00 |
TRQX |
12:33:14 |
100 |
140.00 |
TRQX |
12:33:14 |
72 |
139.9 |
XLON |
12:33:17 |
26 |
139.9 |
XLON |
12:33:19 |
4 |
139.9 |
XLON |
12:33:38 |
15 |
139.9 |
BATE |
12:33:38 |
100 |
139.9 |
CHIX |
12:36:40 |
61 |
140.20 |
XLON |
12:36:42 |
42 |
140.50 |
XLON |
12:36:42 |
46 |
140.20 |
CHIX |
12:36:42 |
274 |
140.20 |
CHIX |
12:42:02 |
60 |
140.10 |
TRQX |
12:42:02 |
69 |
140.10 |
XLON |
12:42:02 |
61 |
140.10 |
CHIX |
12:42:02 |
61 |
140.10 |
BATE |
12:47:57 |
10 |
140.10 |
XLON |
12:55:02 |
3 |
140.30 |
BATE |
12:55:02 |
159 |
140.10 |
XLON |
12:55:06 |
112 |
140.30 |
XLON |
12:55:08 |
17 |
140.30 |
XLON |
12:56:56 |
112 |
140.60 |
TRQX |
12:56:57 |
342 |
140.60 |
XLON |
12:57:00 |
63 |
140.60 |
XLON |
12:57:01 |
35 |
140.60 |
BATE |
12:57:01 |
28 |
140.60 |
BATE |
13:01:26 |
288 |
140.70 |
XLON |
13:01:30 |
47 |
140.70 |
CHIX |
13:01:30 |
140 |
140.70 |
CHIX |
13:01:30 |
102 |
140.70 |
CHIX |
13:01:33 |
44 |
140.80 |
CHIX |
13:02:43 |
291 |
140.50 |
TRQX |
13:02:43 |
43 |
140.50 |
XLON |
13:02:43 |
292 |
140.50 |
CHIX |
13:02:43 |
12 |
140.50 |
BATE |
13:02:51 |
710 |
140.30 |
XLON |
13:02:51 |
710 |
140.30 |
TRQX |
13:02:51 |
710 |
140.30 |
BATE |
13:02:51 |
710 |
140.30 |
CHIX |
13:05:13 |
213 |
140.30 |
TRQX |
13:05:13 |
214 |
140.30 |
XLON |
13:05:13 |
214 |
140.30 |
BATE |
13:05:13 |
214 |
140.30 |
CHIX |
13:07:03 |
39 |
140.50 |
XLON |
13:07:12 |
10 |
140.20 |
TRQX |
13:07:12 |
35 |
140.20 |
XLON |
13:07:12 |
25 |
140.20 |
TRQX |
13:07:12 |
35 |
140.20 |
CHIX |
13:07:12 |
35 |
140.20 |
BATE |
13:07:49 |
74 |
140.10 |
XLON |
13:07:49 |
74 |
140.10 |
TRQX |
13:07:49 |
74 |
140.10 |
CHIX |
13:07:49 |
75 |
140.10 |
BATE |
13:07:57 |
133 |
140.30 |
XLON |
13:08:00 |
140 |
140.30 |
BATE |
13:08:00 |
70 |
140.30 |
BATE |
13:08:00 |
133 |
140.20 |
CHIX |
13:08:07 |
513 |
140.00 |
XLON |
13:08:07 |
513 |
140.00 |
TRQX |
13:08:07 |
187 |
140.00 |
BATE |
13:08:07 |
327 |
140.00 |
BATE |
13:08:09 |
503 |
140.00 |
XLON |
13:08:10 |
1069 |
140.10 |
XLON |
13:08:10 |
514 |
140.00 |
CHIX |
13:08:11 |
84 |
140.00 |
BATE |
13:08:15 |
19 |
140.10 |
BATE |
13:08:15 |
41 |
140.10 |
BATE |
13:08:17 |
267 |
140 |
XLON |
13:08:23 |
258 |
140.20 |
XLON |
13:08:24 |
258 |
140.20 |
CHIX |
13:08:25 |
140 |
140.20 |
BATE |
13:08:26 |
160 |
140 |
XLON |
13:08:33 |
137 |
140.00 |
XLON |
13:08:33 |
136 |
140 |
TRQX |
13:08:33 |
137 |
140 |
BATE |
13:08:33 |
137 |
140 |
CHIX |
13:08:42 |
50 |
140.20 |
XLON |
13:08:45 |
50 |
140.20 |
CHIX |
13:08:48 |
49 |
140.20 |
TRQX |
13:08:51 |
21 |
140.20 |
TRQX |
13:08:54 |
8 |
140.20 |
XLON |
13:08:57 |
7 |
140.20 |
CHIX |
13:08:58 |
1 |
140.20 |
XLON |
13:10:54 |
50 |
140.30 |
BATE |
13:10:57 |
238 |
140.30 |
XLON |
13:11:00 |
1 |
140.30 |
CHIX |
13:11:16 |
198 |
140.20 |
XLON |
13:11:16 |
8 |
140.20 |
TRQX |
13:11:16 |
599 |
140.20 |
BATE |
13:13:46 |
86 |
140.50 |
CHIX |
13:13:47 |
86 |
140.50 |
TRQX |
13:13:51 |
86 |
140.50 |
XLON |
13:13:52 |
86 |
140.50 |
BATE |
13:13:54 |
13 |
140.50 |
TRQX |
13:13:57 |
13 |
140.50 |
CHIX |
13:14:00 |
12 |
140.50 |
XLON |
13:14:03 |
2 |
140.50 |
TRQX |
13:15:34 |
2 |
140.30 |
XLON |
13:15:34 |
5 |
140.30 |
BATE |
13:15:34 |
2 |
140.30 |
CHIX |
13:15:34 |
13 |
140.30 |
BATE |
13:17:09 |
141 |
140.20 |
XLON |
13:17:09 |
140 |
140.20 |
TRQX |
13:17:09 |
141 |
140.20 |
BATE |
13:17:09 |
141 |
140.20 |
CHIX |
13:17:09 |
388 |
140.20 |
BATE |
13:17:13 |
403 |
140.10 |
XLON |
13:17:15 |
76 |
140.10 |
CHIX |
13:17:15 |
70 |
140.10 |
CHIX |
13:17:15 |
257 |
140.1 |
CHIX |
13:17:17 |
197 |
140.10 |
XLON |
13:17:18 |
234 |
140.10 |
CHIX |
13:17:21 |
29 |
140.10 |
XLON |
13:17:22 |
36 |
140.1 |
CHIX |
13:17:24 |
4 |
140.10 |
XLON |
13:17:27 |
5 |
140.10 |
CHIX |
13:17:30 |
1 |
140.10 |
XLON |
13:25:10 |
403 |
140 |
TRQX |
13:25:10 |
1 |
140 |
CHIX |
13:25:10 |
404 |
140 |
BATE |
13:25:10 |
44 |
140 |
BATE |
13:27:17 |
282 |
139.9 |
BATE |
13:27:17 |
282 |
139.9 |
XLON |
13:27:17 |
282 |
139.9 |
TRQX |
13:27:17 |
282 |
139.9 |
CHIX |
13:28:59 |
710 |
140 |
TRQX |
13:28:59 |
710 |
140 |
XLON |
13:28:59 |
710 |
140 |
BATE |
13:28:59 |
710 |
140 |
CHIX |
13:46:03 |
644 |
139.90 |
TRQX |
13:46:03 |
645 |
139.9 |
XLON |
13:46:03 |
49 |
139.9 |
BATE |
13:46:03 |
48 |
139.9 |
CHIX |
13:47:18 |
284 |
139.9 |
BATE |
13:47:19 |
164 |
139.9 |
CHIX |
13:47:19 |
120 |
139.9 |
CHIX |
13:47:21 |
283 |
140 |
TRQX |
13:47:24 |
283 |
140 |
XLON |
13:47:27 |
140 |
140 |
CHIX |
13:47:27 |
120 |
140 |
CHIX |
13:48:06 |
42 |
139.8 |
XLON |
13:48:06 |
86 |
139.8 |
TRQX |
13:48:06 |
87 |
139.8 |
BATE |
13:48:06 |
32 |
139.8 |
CHIX |
13:48:07 |
140 |
140 |
CHIX |
13:48:07 |
1498 |
140 |
CHIX |
14:00:58 |
69 |
139.9 |
XLON |
14:01:16 |
641 |
139.9 |
XLON |
14:01:16 |
710 |
139.9 |
TRQX |
14:01:16 |
379 |
139.9 |
BATE |
14:01:16 |
710 |
139.9 |
CHIX |
14:01:16 |
331 |
139.9 |
BATE |
14:20:45 |
836 |
139.8 |
BATE |
14:32:23 |
72 |
139.6 |
XLON |
14:39:13 |
947 |
139.6 |
CHIX |
14:42:03 |
815 |
140.65 |
CHIX |
14:44:25 |
946 |
140.60 |
TRQX |
14:44:25 |
875 |
140.60 |
XLON |
14:44:25 |
2,853 |
140.50 |
XLON |
14:44:25 |
2,749 |
140.50 |
XLON |
14:44:25 |
1,186 |
140.40 |
BATE |
14:44:25 |
1,244 |
140.40 |
CHIX |
14:44:25 |
710 |
140.40 |
XLON |
14:44:25 |
2,117 |
140.40 |
BATE |
14:44:25 |
66 |
140.40 |
BATE |
14:44:25 |
257 |
140.40 |
CHIX |
14:44:25 |
100 |
140.40 |
BATE |
14:44:25 |
700 |
140.40 |
TRQX |
14:44:25 |
544 |
140.40 |
BATE |
14:44:25 |
146 |
140.40 |
CHIX |
14:44:25 |
690 |
140.40 |
CHIX |
14:44:25 |
525 |
140.40 |
CHIX |
14:44:25 |
710 |
140.40 |
CHIX |
14:46:19 |
710 |
141.00 |
XLON |
14:46:19 |
132 |
140.90 |
CHIX |
14:47:54 |
710 |
140.90 |
TRQX |
14:47:54 |
710 |
140.90 |
BATE |
14:47:54 |
899 |
140.90 |
CHIX |
14:47:54 |
267 |
140.90 |
CHIX |
14:47:54 |
443 |
140.90 |
CHIX |
14:47:54 |
1,823 |
140.60 |
TRQX |
14:47:54 |
1,688 |
140.60 |
BATE |
14:47:54 |
1,772 |
140.60 |
CHIX |
14:47:54 |
1,190 |
140.60 |
BATE |
14:48:05 |
710 |
140.50 |
TRQX |
14:48:05 |
710 |
140.50 |
XLON |
14:48:05 |
710 |
140.50 |
BATE |
14:48:05 |
710 |
140.50 |
CHIX |
14:48:11 |
710 |
140.40 |
TRQX |
14:48:11 |
710 |
140.40 |
XLON |
14:48:11 |
710 |
140.40 |
BATE |
14:48:11 |
710 |
140.40 |
CHIX |
14:48:12 |
710 |
140.40 |
CHIX |
14:48:14 |
710 |
140.40 |
CHIX |
14:48:24 |
710 |
140.50 |
TRQX |
14:48:24 |
710 |
140.50 |
XLON |
14:48:24 |
710 |
140.50 |
BATE |
14:48:34 |
710 |
140.40 |
TRQX |
14:48:34 |
710 |
140.40 |
XLON |
14:48:34 |
644 |
140.40 |
CHIX |
14:48:34 |
631 |
140.40 |
BATE |
14:48:34 |
79 |
140.40 |
BATE |
14:48:36 |
710 |
140.40 |
XLON |
14:48:40 |
710 |
140.40 |
XLON |
14:48:41 |
710 |
140.30 |
TRQX |
14:48:41 |
710 |
140.30 |
XLON |
14:48:41 |
710 |
140.30 |
CHIX |
14:48:41 |
710 |
140.30 |
BATE |
14:48:42 |
710 |
140.30 |
XLON |
14:51:10 |
710 |
140.70 |
TRQX |
14:51:10 |
710 |
140.70 |
BATE |
14:51:10 |
710 |
140.70 |
CHIX |
14:52:24 |
710 |
140.80 |
XLON |
14:52:24 |
710 |
140.80 |
TRQX |
14:52:24 |
710 |
140.80 |
BATE |
14:52:24 |
710 |
140.80 |
CHIX |
14:52:39 |
710 |
140.70 |
TRQX |
14:52:39 |
710 |
140.70 |
XLON |
14:52:39 |
710 |
140.70 |
BATE |
14:52:39 |
710 |
140.70 |
CHIX |
14:52:49 |
710 |
140.40 |
TRQX |
14:52:49 |
710 |
140.40 |
XLON |
14:52:49 |
710 |
140.40 |
BATE |
14:52:49 |
710 |
140.40 |
CHIX |
14:54:04 |
710 |
140.30 |
TRQX |
14:54:06 |
710 |
140.30 |
XLON |
14:54:08 |
710 |
140.30 |
TRQX |
14:54:10 |
710 |
140.30 |
XLON |
14:54:10 |
710 |
140.30 |
BATE |
14:54:12 |
710 |
140.30 |
CHIX |
14:54:14 |
710 |
140.30 |
XLON |
14:54:15 |
710 |
140.30 |
CHIX |
14:54:20 |
710 |
140.30 |
XLON |
14:54:20 |
710 |
140.30 |
TRQX |
14:54:20 |
690 |
140.30 |
BATE |
14:54:20 |
710 |
140.30 |
CHIX |
14:54:20 |
20 |
140.30 |
BATE |
14:54:49 |
710 |
140.30 |
TRQX |
14:54:49 |
676 |
140.30 |
XLON |
14:54:49 |
34 |
140.30 |
XLON |
14:54:49 |
656 |
140.30 |
BATE |
14:54:49 |
646 |
140.30 |
CHIX |
14:54:49 |
54 |
140.30 |
BATE |
14:54:49 |
64 |
140.30 |
CHIX |
14:56:56 |
485 |
140.20 |
CHIX |
14:56:59 |
484 |
140.20 |
XLON |
14:56:59 |
399 |
140.20 |
TRQX |
14:56:59 |
700 |
140.20 |
TRQX |
14:56:59 |
413 |
140.20 |
BATE |
14:56:59 |
287 |
140.20 |
TRQX |
14:56:59 |
72 |
140.20 |
BATE |
14:57:01 |
684 |
140.10 |
XLON |
14:57:10 |
684 |
140.10 |
CHIX |
14:57:29 |
684 |
140.10 |
CHIX |
14:57:31 |
736 |
140.10 |
TRQX |
14:57:34 |
710 |
140.10 |
CHIX |
14:57:36 |
710 |
140.10 |
TRQX |
14:57:38 |
710 |
140.10 |
CHIX |
14:57:38 |
736 |
140.10 |
BATE |
14:57:38 |
710 |
140.10 |
TRQX |
14:57:38 |
684 |
140.10 |
XLON |
14:57:46 |
697 |
140 |
TRQX |
14:57:48 |
697 |
140 |
XLON |
14:57:49 |
697 |
140 |
XLON |
14:58:47 |
697 |
140.20 |
TRQX |
14:58:47 |
723 |
140.20 |
BATE |
14:58:47 |
723 |
140.20 |
CHIX |
15:07:31 |
697 |
140.10 |
XLON |
15:07:31 |
687 |
140.10 |
BATE |
15:07:31 |
697 |
140.10 |
TRQX |
15:07:31 |
36 |
140.10 |
BATE |
15:11:19 |
1,384 |
140.10 |
XLON |
15:11:19 |
723 |
140.10 |
CHIX |
15:21:02 |
209 |
140.10 |
XLON |
15:21:02 |
705 |
140.10 |
TRQX |
15:21:02 |
497 |
140.10 |
XLON |
15:21:02 |
706 |
140.10 |
BATE |
15:38:05 |
602 |
140.20 |
BATE |
15:38:05 |
819 |
140.20 |
CHIX |
15:38:05 |
552 |
140.20 |
TRQX |
15:44:53 |
93 |
140.20 |
XLON |
15:44:53 |
617 |
140.20 |
XLON |
15:44:53 |
710 |
140.20 |
CHIX |
15:44:53 |
710 |
140.20 |
TRQX |
15:44:53 |
710 |
140.20 |
BATE |
15:44:53 |
710 |
140.20 |
XLON |
15:45:03 |
337 |
140.20 |
XLON |
15:51:04 |
710 |
140.20 |
CHIX |
15:51:04 |
166 |
140.20 |
BATE |
15:51:04 |
710 |
140.20 |
TRQX |
15:51:04 |
373 |
140.20 |
XLON |
15:51:04 |
544 |
140.20 |
BATE |
15:54:39 |
597 |
140.40 |
XLON |
15:54:39 |
640 |
140.40 |
TRQX |
15:54:39 |
710 |
140.40 |
CHIX |
15:54:39 |
700 |
140.40 |
BATE |
15:54:39 |
113 |
140.40 |
XLON |
15:54:39 |
70 |
140.40 |
TRQX |
15:54:39 |
10 |
140.40 |
BATE |
16:01:21 |
328 |
140.40 |
XLON |
16:01:21 |
856 |
140.40 |
TRQX |
16:01:21 |
206 |
140.40 |
XLON |
16:01:21 |
381 |
140.40 |
TRQX |
16:01:21 |
205 |
140.40 |
BATE |
16:01:21 |
534 |
140.40 |
CHIX |
16:01:21 |
330 |
140.40 |
BATE |
16:01:32 |
217 |
140.40 |
XLON |
16:01:32 |
335 |
140.40 |
XLON |
16:01:32 |
287 |
140.40 |
CHIX |
16:05:00 |
1,184 |
140.40 |
TRQX |
16:05:00 |
28 |
140.40 |
BATE |
16:05:00 |
265 |
140.40 |
CHIX |
16:05:00 |
524 |
140.40 |
BATE |
16:07:03 |
1,011 |
140.70 |
TRQX |
16:07:03 |
1012 |
140.70 |
XLON |
16:07:36 |
609 |
140.50 |
TRQX |
16:07:36 |
609 |
140.50 |
CHIX |
16:07:36 |
610 |
140.50 |
BATE |
16:07:57 |
810 |
140.50 |
TRQX |
16:07:57 |
811 |
140.50 |
XLON |
16:07:57 |
609 |
140.50 |
CHIX |
16:07:57 |
610 |
140.50 |
BATE |
16:08:10 |
810 |
140.40 |
TRQX |
16:08:10 |
610 |
140.40 |
BATE |
16:08:10 |
609 |
140.40 |
CHIX |
16:08:10 |
811 |
140.40 |
XLON |
16:09:20 |
710 |
140.50 |
CHIX |
16:09:20 |
710 |
140.50 |
XLON |
16:09:20 |
710 |
140.50 |
TRQX |
16:09:20 |
710 |
140.50 |
BATE |
16:09:31 |
710 |
140.50 |
XLON |
16:09:31 |
710 |
140.50 |
TRQX |
16:09:31 |
710 |
140.50 |
CHIX |
16:09:31 |
710 |
140.50 |
BATE |
16:17:43 |
710 |
140.70 |
XLON |
16:17:43 |
710 |
140.70 |
TRQX |
16:17:43 |
710 |
140.70 |
BATE |
16:17:43 |
465 |
140.70 |
CHIX |
16:17:43 |
245 |
140.70 |
CHIX |
16:17:52 |
710 |
140.60 |
TRQX |
16:17:52 |
710 |
140.60 |
XLON |
16:17:52 |
710 |
140.60 |
BATE |
16:17:52 |
710 |
140.60 |
CHIX |
16:17:56 |
700 |
140.60 |
TRQX |
16:17:56 |
10 |
140.60 |
TRQX |
16:17:56 |
700 |
140.60 |
XLON |
16:17:56 |
10 |
140.60 |
XLON |
16:17:56 |
710 |
140.60 |
CHIX |
16:17:56 |
366 |
140.60 |
BATE |
16:17:56 |
344 |
140.60 |
BATE |
16:18:05 |
710 |
140.50 |
XLON |
16:18:05 |
294 |
140.50 |
TRQX |
16:18:05 |
416 |
140.50 |
TRQX |
16:18:05 |
212 |
140.50 |
BATE |
16:18:05 |
710 |
140.50 |
CHIX |
16:18:05 |
498 |
140.50 |
BATE |
16:18:33 |
1 |
140.40 |
XLON |
16:18:33 |
710 |
140.40 |
TRQX |
16:18:33 |
700 |
140.40 |
XLON |
16:18:33 |
392 |
140.40 |
BATE |
16:18:33 |
9 |
140.40 |
XLON |
16:18:33 |
710 |
140.40 |
CHIX |
16:18:33 |
318 |
140.40 |
BATE |
16:19:47 |
1,411 |
140.30 |
TRQX |
16:19:56 |
1,411 |
140.30 |
TRQX |
16:19:59 |
477 |
140.30 |
BATE |
16:20:00 |
476 |
140.30 |
XLON |
16:20:02 |
1,411 |
140.30 |
TRQX |
16:20:04 |
788 |
140.30 |
XLON |
16:20:06 |
788 |
140.30 |
TRQX |
16:20:16 |
788 |
140.30 |
TRQX |
16:20:18 |
788 |
140.30 |
XLON |
16:20:19 |
788 |
140.30 |
XLON |
16:20:25 |
788 |
140.30 |
TRQX |
16:20:25 |
700 |
140.30 |
BATE |
16:20:25 |
476 |
140.30 |
CHIX |
16:20:25 |
88 |
140.30 |
BATE |
16:20:49 |
710 |
140.20 |
TRQX |
16:21:17 |
710 |
140.20 |
CHIX |
16:21:20 |
710 |
140.20 |
CHIX |
16:21:22 |
710 |
140.20 |
TRQX |
16:21:30 |
710 |
140.20 |
CHIX |
16:21:32 |
710 |
140.20 |
TRQX |
16:21:34 |
710 |
140.20 |
XLON |
16:21:38 |
710 |
140.20 |
TRQX |
16:21:38 |
710 |
140.20 |
BATE |
16:21:38 |
501 |
140.20 |
CHIX |
16:21:38 |
209 |
140.20 |
CHIX |
16:21:47 |
710 |
140.20 |
XLON |
16:21:55 |
710 |
140.20 |
TRQX |
16:21:57 |
710 |
140.20 |
TRQX |
16:21:59 |
710 |
140.20 |
XLON |
16:22:00 |
710 |
140.20 |
CHIX |
16:22:01 |
710 |
140.20 |
XLON |
16:22:01 |
700 |
140.20 |
TRQX |
16:22:01 |
700 |
140.20 |
BATE |
16:22:17 |
710 |
140.10 |
XLON |
16:22:23 |
700 |
140.10 |
TRQX |
16:22:23 |
632 |
140.10 |
BATE |
16:22:30 |
1410 |
140.10 |
XLON |
16:22:32 |
10 |
140.10 |
TRQX |
16:22:33 |
2042 |
140.10 |
XLON |
16:22:33 |
78 |
140.10 |
BATE |
16:22:33 |
710 |
140.10 |
CHIX |
16:22:40 |
1026 |
140.10 |
XLON |
16:22:48 |
710 |
140.10 |
XLON |
16:22:53 |
710 |
140 |
XLON |
16:35:08 |
42,431 |
140.50 |
XLON |
16:35:08 |
54,809 |
140.50 |
XLON |
16:35:08 |
1,115 |
140.50 |
XLON |
16:35:08 |
580 |
140.50 |
XLON |
16:35:08 |
7,092 |
140.50 |
XLON |
16:35:08 |
28,098 |
140.50 |
XLON |
16:35:08 |
674 |
140.50 |
XLON |
16:35:08 |
97 |
140.50 |
XLON |
16:35:08 |
4,195 |
140.50 |
XLON |
16:35:08 |
15,427 |
140.50 |
XLON |
16:35:08 |
1,898 |
140.50 |
XLON |
16:35:08 |
862 |
140.50 |
XLON |
16:35:08 |
51,663 |
140.50 |
XLON |
16:35:08 |
1,193 |
140.50 |
XLON |
16:35:08 |
2,021 |
140.50 |
XLON |
16:35:08 |
11,594 |
140.50 |
XLON |
16:35:08 |
23,167 |
140.50 |
XLON |
16:35:08 |
12,090 |
140.50 |
XLON |
16:35:08 |
10,128 |
140.50 |
XLON |
16:35:08 |
1,440 |
140.50 |
XLON |