FIRSTGROUP PLC
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 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.
Date of Purchase | 24 April 2024 |
Number of ordinary shares purchased | 250,524 |
Weighted average price paid (p) | 172.60 |
Highest price paid (p) | 173.60 |
Lowest price paid (p) | 170.80 |
Following the above purchase, FirstGroup holds 113,807,064 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 636,887,951. 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 24 April 2024 is 636,887,951. 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:
| Contacts at Brunswick PR:
|
Contacts at Liberum Capital Limited:
| Contacts at RBC Europe Limited:
|
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 | 172.56 | 56,168 |
BATE | 171.90 | 790 |
CHIX | 172.69 | 189,165 |
TRQX | 172.32 | 2,690 |
Aquis | 172.09 | 1,711 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Platform |
08:20:11 | 5 | 172.60 | CHIX |
09:19:10 | 1807 | 173.40 | CHIX |
09:23:03 | 201 | 173.50 | CHIX |
09:23:03 | 500 | 173.50 | CHIX |
09:23:03 | 132 | 173.50 | CHIX |
09:23:03 | 500 | 173.50 | CHIX |
09:23:03 | 474 | 173.50 | CHIX |
09:26:47 | 867 | 173.20 | CHIX |
09:26:47 | 873 | 173.20 | CHIX |
09:26:47 | 67 | 173.20 | CHIX |
09:31:02 | 574 | 173.10 | CHIX |
09:31:02 | 1233 | 173.10 | CHIX |
10:18:42 | 1501 | 173.30 | CHIX |
10:18:42 | 306 | 173.30 | CHIX |
10:18:42 | 100 | 173.30 | XLON |
10:18:42 | 34 | 173.30 | XLON |
10:18:43 | 1 | 173.30 | XLON |
10:48:39 | 500 | 173.50 | CHIX |
10:48:39 | 1307 | 173.50 | CHIX |
10:50:03 | 990 | 173.50 | CHIX |
10:50:03 | 100 | 173.50 | XLON |
10:57:44 | 499 | 173.50 | CHIX |
10:57:44 | 100 | 173.50 | XLON |
10:57:44 | 318 | 173.50 | CHIX |
10:57:44 | 100 | 173.50 | XLON |
10:57:44 | 100 | 173.50 | XLON |
10:57:45 | 1807 | 173.50 | CHIX |
10:57:45 | 100 | 173.50 | XLON |
10:57:46 | 100 | 173.50 | XLON |
10:57:47 | 100 | 173.50 | XLON |
10:57:49 | 100 | 173.50 | XLON |
11:00:40 | 885 | 173.50 | CHIX |
11:00:40 | 922 | 173.50 | CHIX |
11:00:40 | 100 | 173.50 | XLON |
11:00:40 | 100 | 173.50 | XLON |
11:00:40 | 100 | 173.50 | XLON |
11:00:42 | 100 | 173.50 | XLON |
11:00:45 | 283 | 173.50 | CHIX |
11:00:45 | 1524 | 173.50 | CHIX |
11:00:45 | 100 | 173.50 | XLON |
11:06:38 | 1807 | 173.50 | CHIX |
11:06:38 | 47 | 173.50 | XLON |
11:06:38 | 53 | 173.50 | XLON |
11:06:38 | 100 | 173.50 | XLON |
11:06:38 | 100 | 173.50 | XLON |
11:06:38 | 100 | 173.50 | XLON |
11:09:04 | 373 | 173.50 | CHIX |
11:09:04 | 702 | 173.50 | CHIX |
11:09:04 | 732 | 173.50 | CHIX |
11:09:04 | 100 | 173.50 | XLON |
11:09:04 | 100 | 173.50 | XLON |
11:09:04 | 100 | 173.50 | XLON |
11:09:05 | 100 | 173.50 | XLON |
11:09:05 | 100 | 173.50 | XLON |
11:09:05 | 100 | 173.50 | XLON |
11:09:05 | 100 | 173.50 | XLON |
11:09:05 | 100 | 173.50 | XLON |
11:09:05 | 100 | 173.50 | XLON |
11:09:05 | 100 | 173.50 | XLON |
11:09:05 | 100 | 173.50 | XLON |
11:09:05 | 100 | 173.50 | XLON |
11:09:06 | 100 | 173.50 | XLON |
11:09:06 | 100 | 173.50 | XLON |
11:09:06 | 100 | 173.50 | XLON |
11:09:06 | 100 | 173.50 | XLON |
11:09:09 | 500 | 173.50 | CHIX |
11:09:09 | 500 | 173.50 | CHIX |
11:09:09 | 807 | 173.50 | CHIX |
11:09:09 | 100 | 173.50 | XLON |
11:09:09 | 100 | 173.50 | XLON |
11:09:09 | 100 | 173.50 | XLON |
11:09:09 | 100 | 173.50 | XLON |
11:09:10 | 100 | 173.50 | XLON |
11:09:10 | 100 | 173.50 | XLON |
11:09:10 | 100 | 173.50 | XLON |
11:09:10 | 100 | 173.50 | XLON |
11:09:10 | 100 | 173.50 | XLON |
11:10:05 | 393 | 173.50 | CHIX |
11:10:05 | 499 | 173.50 | CHIX |
11:10:05 | 399 | 173.50 | CHIX |
11:10:05 | 516 | 173.50 | CHIX |
11:10:05 | 100 | 173.50 | XLON |
11:10:05 | 100 | 173.50 | XLON |
11:10:08 | 1807 | 173.50 | CHIX |
11:10:08 | 100 | 173.50 | XLON |
11:10:08 | 100 | 173.50 | XLON |
11:10:08 | 100 | 173.50 | XLON |
11:10:08 | 100 | 173.50 | TRQX |
11:10:09 | 100 | 173.50 | XLON |
11:10:09 | 100 | 173.50 | TRQX |
11:10:09 | 100 | 173.50 | TRQX |
11:10:09 | 100 | 173.50 | TRQX |
11:10:09 | 100 | 173.50 | XLON |
11:10:09 | 100 | 173.50 | XLON |
11:10:09 | 100 | 173.50 | XLON |
11:10:09 | 27 | 173.50 | XLON |
11:10:09 | 73 | 173.50 | XLON |
11:10:09 | 100 | 173.50 | XLON |
11:10:09 | 100 | 173.50 | XLON |
11:10:10 | 100 | 173.50 | XLON |
11:10:10 | 100 | 173.50 | XLON |
11:10:10 | 100 | 173.50 | XLON |
11:10:10 | 100 | 173.50 | XLON |
11:10:10 | 100 | 173.50 | XLON |
11:10:10 | 100 | 173.50 | XLON |
11:10:10 | 100 | 173.50 | XLON |
11:10:10 | 100 | 173.50 | XLON |
11:10:11 | 100 | 173.50 | XLON |
11:10:11 | 100 | 173.50 | XLON |
11:10:11 | 100 | 173.50 | XLON |
11:10:11 | 100 | 173.50 | XLON |
11:10:11 | 100 | 173.50 | XLON |
11:15:49 | 1807 | 173.50 | CHIX |
11:15:49 | 100 | 173.50 | XLON |
11:15:49 | 100 | 173.50 | XLON |
11:17:50 | 1807 | 173.60 | CHIX |
11:19:42 | 47 | 173.50 | CHIX |
11:21:35 | 100 | 173.50 | XLON |
11:23:03 | 100 | 173.50 | XLON |
11:58:27 | 1807 | 173.60 | CHIX |
11:58:27 | 100 | 173.50 | XLON |
11:58:27 | 100 | 173.50 | Aquis |
11:58:27 | 100 | 173.50 | XLON |
11:59:22 | 496 | 173.50 | CHIX |
11:59:22 | 1311 | 173.50 | CHIX |
11:59:22 | 100 | 173.50 | XLON |
11:59:22 | 100 | 173.50 | XLON |
11:59:22 | 100 | 173.50 | XLON |
11:59:22 | 100 | 173.50 | XLON |
11:59:22 | 100 | 173.50 | XLON |
11:59:23 | 100 | 173.50 | XLON |
11:59:23 | 100 | 173.50 | XLON |
11:59:23 | 100 | 173.50 | XLON |
11:59:23 | 100 | 173.50 | XLON |
11:59:23 | 100 | 173.50 | XLON |
11:59:23 | 14 | 173.50 | XLON |
11:59:23 | 86 | 173.50 | XLON |
11:59:23 | 100 | 173.50 | XLON |
11:59:23 | 100 | 173.50 | XLON |
11:59:23 | 100 | 173.50 | XLON |
11:59:23 | 100 | 173.50 | XLON |
11:59:23 | 77 | 173.50 | XLON |
11:59:25 | 492 | 173.50 | CHIX |
11:59:25 | 454 | 173.50 | CHIX |
11:59:25 | 861 | 173.50 | CHIX |
11:59:25 | 12 | 173.50 | XLON |
11:59:29 | 500 | 173.50 | CHIX |
11:59:29 | 500 | 173.50 | CHIX |
11:59:29 | 11 | 173.50 | XLON |
11:59:29 | 489 | 173.50 | CHIX |
11:59:29 | 318 | 173.50 | CHIX |
11:59:29 | 100 | 173.50 | XLON |
12:00:00 | 499 | 173.50 | CHIX |
12:00:00 | 499 | 173.50 | CHIX |
12:00:00 | 399 | 173.50 | CHIX |
12:00:00 | 410 | 173.50 | CHIX |
12:00:00 | 100 | 173.50 | XLON |
12:02:02 | 474 | 173.50 | CHIX |
12:02:02 | 474 | 173.50 | CHIX |
12:02:02 | 859 | 173.50 | CHIX |
12:02:02 | 100 | 173.50 | XLON |
12:02:02 | 45 | 173.50 | XLON |
12:02:02 | 55 | 173.50 | XLON |
12:02:02 | 100 | 173.50 | XLON |
12:02:02 | 100 | 173.50 | XLON |
12:02:02 | 100 | 173.50 | XLON |
12:02:02 | 100 | 173.50 | XLON |
12:02:03 | 100 | 173.50 | XLON |
12:02:03 | 47 | 173.50 | XLON |
12:02:03 | 53 | 173.50 | XLON |
12:02:03 | 100 | 173.50 | XLON |
12:02:06 | 400 | 173.50 | CHIX |
12:02:06 | 500 | 173.50 | CHIX |
12:02:19 | 907 | 173.50 | CHIX |
12:08:54 | 1807 | 173.50 | CHIX |
12:08:54 | 100 | 173.50 | XLON |
12:09:04 | 394 | 173.50 | CHIX |
12:09:04 | 495 | 173.50 | CHIX |
12:09:04 | 394 | 173.50 | CHIX |
12:09:04 | 524 | 173.50 | CHIX |
12:09:05 | 100 | 173.50 | XLON |
12:09:05 | 100 | 173.50 | XLON |
12:09:05 | 100 | 173.50 | XLON |
12:09:05 | 100 | 173.50 | XLON |
12:09:05 | 100 | 173.50 | Aquis |
12:09:06 | 100 | 173.50 | TRQX |
12:09:06 | 100 | 173.50 | XLON |
12:09:06 | 100 | 173.50 | XLON |
12:09:06 | 34 | 173.50 | XLON |
12:09:12 | 500 | 173.50 | CHIX |
12:09:12 | 500 | 173.50 | CHIX |
12:09:12 | 385 | 173.50 | CHIX |
12:09:13 | 422 | 173.50 | CHIX |
12:09:13 | 66 | 173.50 | XLON |
12:20:12 | 1297 | 173.50 | CHIX |
12:20:12 | 497 | 173.50 | CHIX |
12:20:12 | 13 | 173.50 | CHIX |
12:20:12 | 100 | 173.50 | XLON |
12:29:33 | 461 | 173.50 | CHIX |
12:42:13 | 490 | 173.60 | CHIX |
12:42:13 | 1317 | 173.60 | CHIX |
12:54:33 | 408 | 173.50 | CHIX |
12:56:00 | 47 | 173.50 | XLON |
12:59:56 | 74 | 173.60 | CHIX |
12:59:56 | 41 | 173.60 | CHIX |
12:59:56 | 65 | 173.60 | CHIX |
12:59:59 | 11 | 173.60 | CHIX |
13:01:51 | 1616 | 173.60 | CHIX |
13:05:05 | 1807 | 173.50 | CHIX |
13:05:05 | 47 | 173.50 | XLON |
13:05:05 | 6 | 173.50 | XLON |
13:05:24 | 19 | 173.50 | CHIX |
13:05:24 | 1788 | 173.50 | CHIX |
13:05:24 | 100 | 173.50 | XLON |
13:16:13 | 431 | 173.50 | CHIX |
13:24:33 | 611 | 173.50 | CHIX |
13:32:09 | 765 | 173.50 | CHIX |
13:32:09 | 100 | 173.50 | XLON |
13:32:09 | 75 | 173.50 | XLON |
13:32:09 | 3 | 173.50 | XLON |
13:32:09 | 22 | 173.50 | XLON |
13:32:34 | 1 | 173.50 | XLON |
13:33:31 | 1807 | 173.50 | CHIX |
13:33:31 | 99 | 173.50 | XLON |
13:33:31 | 100 | 173.40 | XLON |
13:33:31 | 100 | 173.40 | XLON |
13:33:32 | 52 | 173.50 | XLON |
13:33:32 | 100 | 173.50 | XLON |
13:33:32 | 100 | 173.50 | CHIX |
13:33:32 | 100 | 173.50 | XLON |
13:33:32 | 100 | 173.50 | CHIX |
13:33:32 | 33 | 173.50 | CHIX |
13:33:32 | 49 | 173.50 | XLON |
13:33:32 | 18 | 173.50 | XLON |
13:33:32 | 100 | 173.50 | XLON |
13:33:32 | 100 | 173.50 | XLON |
13:33:32 | 100 | 173.50 | XLON |
13:33:32 | 100 | 173.50 | XLON |
13:33:32 | 100 | 173.50 | XLON |
13:33:32 | 48 | 173.40 | XLON |
13:33:33 | 100 | 173.50 | XLON |
13:33:33 | 100 | 173.50 | XLON |
13:33:33 | 100 | 173.50 | XLON |
13:33:33 | 100 | 173.50 | XLON |
13:33:33 | 100 | 173.50 | XLON |
13:33:33 | 100 | 173.50 | XLON |
13:33:33 | 100 | 173.50 | XLON |
13:35:19 | 1131 | 173.50 | CHIX |
13:35:19 | 676 | 173.50 | CHIX |
13:35:19 | 100 | 173.50 | XLON |
13:35:20 | 556 | 173.50 | CHIX |
13:35:20 | 500 | 173.50 | CHIX |
13:35:20 | 500 | 173.50 | CHIX |
13:35:20 | 100 | 173.50 | XLON |
13:35:20 | 100 | 173.50 | TRQX |
13:35:20 | 100 | 173.50 | XLON |
13:35:20 | 251 | 173.50 | CHIX |
13:35:20 | 100 | 173.50 | XLON |
13:35:20 | 100 | 173.50 | XLON |
13:35:20 | 100 | 173.50 | XLON |
13:35:20 | 100 | 173.50 | XLON |
13:35:22 | 500 | 173.50 | CHIX |
13:35:22 | 100 | 173.50 | TRQX |
13:35:22 | 100 | 173.50 | XLON |
13:35:22 | 100 | 173.50 | XLON |
13:35:22 | 100 | 173.50 | XLON |
13:35:22 | 100 | 173.50 | XLON |
13:35:22 | 100 | 173.50 | XLON |
13:35:22 | 100 | 173.50 | XLON |
13:35:23 | 100 | 173.50 | XLON |
13:35:23 | 100 | 173.50 | XLON |
13:35:30 | 656 | 173.50 | CHIX |
13:35:30 | 499 | 173.50 | CHIX |
13:35:30 | 152 | 173.50 | CHIX |
13:35:30 | 100 | 173.50 | XLON |
13:35:52 | 1807 | 173.50 | CHIX |
13:35:52 | 100 | 173.50 | XLON |
13:35:53 | 100 | 173.50 | XLON |
13:35:53 | 100 | 173.50 | XLON |
13:35:53 | 100 | 173.50 | XLON |
13:36:09 | 1807 | 173.50 | CHIX |
13:36:09 | 100 | 173.50 | XLON |
13:36:09 | 100 | 173.50 | XLON |
13:36:09 | 100 | 173.50 | XLON |
13:36:10 | 31 | 173.50 | XLON |
13:37:13 | 407 | 173.50 | CHIX |
13:37:13 | 1400 | 173.50 | CHIX |
13:37:13 | 69 | 173.50 | XLON |
13:37:14 | 100 | 173.50 | XLON |
13:37:14 | 100 | 173.50 | XLON |
13:42:53 | 327 | 173.50 | CHIX |
13:42:53 | 100 | 173.50 | XLON |
13:44:04 | 1480 | 173.50 | CHIX |
13:44:04 | 100 | 173.50 | XLON |
13:44:04 | 100 | 173.50 | XLON |
13:44:04 | 100 | 173.50 | XLON |
13:44:04 | 100 | 173.50 | XLON |
13:44:04 | 100 | 173.50 | XLON |
13:44:04 | 100 | 173.50 | XLON |
13:44:06 | 100 | 173.50 | XLON |
13:44:07 | 600 | 173.50 | CHIX |
13:44:07 | 1207 | 173.50 | CHIX |
13:44:07 | 98 | 173.50 | XLON |
13:44:07 | 2 | 173.50 | XLON |
13:44:07 | 100 | 173.50 | XLON |
13:44:07 | 1 | 173.50 | XLON |
13:44:07 | 99 | 173.50 | XLON |
13:44:07 | 100 | 173.50 | XLON |
13:44:07 | 100 | 173.50 | XLON |
13:44:08 | 81 | 173.50 | XLON |
13:44:08 | 19 | 173.50 | XLON |
13:44:11 | 100 | 173.50 | XLON |
13:44:11 | 100 | 173.50 | XLON |
13:44:16 | 1807 | 173.50 | CHIX |
13:44:16 | 100 | 173.50 | XLON |
13:44:16 | 100 | 173.50 | XLON |
13:44:16 | 100 | 173.50 | XLON |
13:44:16 | 100 | 173.50 | XLON |
13:44:16 | 100 | 173.50 | XLON |
13:44:17 | 466 | 173.50 | CHIX |
13:44:17 | 1341 | 173.50 | CHIX |
13:44:17 | 100 | 173.50 | XLON |
13:44:17 | 94 | 173.50 | XLON |
13:44:17 | 6 | 173.50 | XLON |
13:44:17 | 100 | 173.50 | XLON |
13:44:17 | 100 | 173.50 | XLON |
13:44:17 | 100 | 173.50 | XLON |
13:44:17 | 100 | 173.50 | XLON |
13:44:18 | 52 | 173.50 | XLON |
13:44:18 | 48 | 173.50 | XLON |
13:44:18 | 100 | 173.50 | XLON |
13:44:18 | 100 | 173.50 | XLON |
13:44:18 | 100 | 173.50 | XLON |
13:44:18 | 2 | 173.50 | XLON |
13:44:18 | 98 | 173.50 | XLON |
13:44:18 | 100 | 173.50 | XLON |
13:44:18 | 100 | 173.50 | XLON |
13:44:18 | 100 | 173.50 | XLON |
13:44:18 | 100 | 173.50 | XLON |
13:44:18 | 100 | 173.50 | XLON |
13:44:19 | 100 | 173.50 | XLON |
13:44:19 | 100 | 173.50 | XLON |
13:44:19 | 100 | 173.50 | XLON |
13:44:19 | 54 | 173.50 | XLON |
13:44:19 | 46 | 173.50 | XLON |
13:44:19 | 100 | 173.50 | XLON |
13:44:19 | 100 | 173.50 | XLON |
13:44:19 | 36 | 173.50 | XLON |
13:44:19 | 64 | 173.50 | XLON |
13:44:19 | 100 | 173.50 | XLON |
13:44:19 | 100 | 173.50 | XLON |
13:44:19 | 100 | 173.50 | XLON |
13:44:20 | 100 | 173.50 | XLON |
13:44:20 | 100 | 173.50 | XLON |
13:44:20 | 100 | 173.50 | XLON |
13:44:20 | 100 | 173.50 | XLON |
13:44:20 | 100 | 173.50 | XLON |
13:44:20 | 100 | 173.50 | XLON |
13:44:20 | 100 | 173.50 | XLON |
13:44:20 | 5 | 173.50 | XLON |
13:44:20 | 95 | 173.50 | XLON |
13:44:21 | 500 | 173.50 | CHIX |
13:44:21 | 1307 | 173.50 | CHIX |
13:44:23 | 311 | 173.50 | CHIX |
13:44:23 | 400 | 173.50 | CHIX |
13:44:24 | 400 | 173.50 | CHIX |
13:44:25 | 500 | 173.50 | CHIX |
13:44:25 | 196 | 173.50 | CHIX |
13:44:25 | 100 | 173.50 | XLON |
13:44:30 | 497 | 173.50 | CHIX |
13:44:30 | 400 | 173.50 | CHIX |
13:44:37 | 100 | 173.50 | XLON |
13:44:38 | 100 | 173.50 | XLON |
13:44:56 | 698 | 173.50 | CHIX |
13:44:56 | 100 | 173.50 | XLON |
13:44:56 | 212 | 173.50 | CHIX |
13:44:56 | 100 | 173.50 | XLON |
13:44:56 | 100 | 173.40 | XLON |
13:44:56 | 100 | 173.40 | XLON |
13:44:56 | 100 | 173.40 | XLON |
13:44:56 | 100 | 173.40 | XLON |
13:44:57 | 100 | 173.40 | XLON |
13:44:57 | 100 | 173.40 | XLON |
13:44:57 | 100 | 173.40 | XLON |
13:44:57 | 100 | 173.40 | XLON |
13:44:57 | 100 | 173.40 | XLON |
13:44:57 | 100 | 173.40 | XLON |
13:44:57 | 100 | 173.40 | XLON |
13:44:57 | 100 | 173.40 | XLON |
13:44:57 | 100 | 173.40 | XLON |
13:44:57 | 100 | 173.40 | CHIX |
13:44:57 | 1807 | 173.20 | CHIX |
13:44:58 | 100 | 173.30 | XLON |
13:44:58 | 100 | 173.30 | XLON |
13:44:58 | 100 | 173.30 | XLON |
13:44:58 | 100 | 173.30 | XLON |
13:44:58 | 100 | 173.30 | XLON |
13:44:58 | 65 | 173.30 | XLON |
13:45:02 | 1179 | 173.00 | CHIX |
13:45:02 | 628 | 173.00 | CHIX |
13:45:03 | 1807 | 172.80 | CHIX |
13:45:04 | 1218 | 172.80 | CHIX |
13:45:04 | 589 | 172.80 | CHIX |
13:46:20 | 1500 | 172.60 | CHIX |
13:46:20 | 307 | 172.60 | CHIX |
13:46:21 | 1807 | 172.50 | CHIX |
13:50:04 | 882 | 172.70 | CHIX |
13:50:04 | 500 | 172.70 | CHIX |
13:50:04 | 425 | 172.70 | CHIX |
13:55:34 | 570 | 172.60 | CHIX |
13:55:34 | 499 | 172.60 | CHIX |
13:55:34 | 499 | 172.60 | CHIX |
13:55:34 | 239 | 172.60 | CHIX |
14:00:57 | 500 | 172.50 | CHIX |
14:00:57 | 500 | 172.50 | CHIX |
14:00:57 | 807 | 172.50 | CHIX |
14:10:05 | 811 | 172.40 | CHIX |
14:10:05 | 996 | 172.40 | CHIX |
14:10:07 | 1807 | 172.30 | CHIX |
14:10:28 | 1032 | 172.20 | CHIX |
14:10:29 | 775 | 172.20 | CHIX |
14:11:13 | 1807 | 172.10 | CHIX |
14:28:41 | 674 | 172.50 | CHIX |
14:28:41 | 1133 | 172.50 | CHIX |
14:31:08 | 1807 | 172.30 | CHIX |
14:31:14 | 305 | 172.20 | CHIX |
14:31:14 | 1502 | 172.20 | CHIX |
14:31:31 | 1279 | 172.10 | CHIX |
14:31:31 | 500 | 172.10 | CHIX |
14:31:31 | 28 | 172.10 | CHIX |
14:32:07 | 375 | 172.00 | CHIX |
14:32:07 | 1432 | 172.00 | CHIX |
14:32:23 | 17 | 171.90 | CHIX |
14:34:09 | 185 | 172.00 | CHIX |
14:55:33 | 1807 | 172.30 | CHIX |
14:55:38 | 965 | 172.10 | CHIX |
14:55:38 | 842 | 172.10 | CHIX |
14:58:48 | 100 | 172.10 | XLON |
14:58:49 | 100 | 172.10 | XLON |
14:58:49 | 100 | 172.10 | XLON |
14:58:49 | 100 | 172.10 | XLON |
14:58:49 | 100 | 172.10 | XLON |
14:58:50 | 100 | 172.10 | XLON |
14:58:50 | 100 | 172.10 | XLON |
14:58:51 | 539 | 172.10 | CHIX |
14:59:51 | 1 | 172.10 | XLON |
14:59:57 | 766 | 172.10 | CHIX |
14:59:57 | 166 | 172.10 | CHIX |
14:59:57 | 99 | 172.10 | XLON |
15:00:30 | 336 | 172.10 | CHIX |
15:07:34 | 47 | 172.10 | XLON |
15:07:34 | 53 | 172.10 | XLON |
15:07:41 | 100 | 172.10 | XLON |
15:07:41 | 26 | 172.10 | CHIX |
15:07:41 | 52 | 172.10 | CHIX |
15:07:41 | 100 | 172.10 | XLON |
15:09:41 | 208 | 172.10 | CHIX |
15:12:14 | 277 | 172.10 | CHIX |
15:17:54 | 1244 | 172.10 | CHIX |
15:19:44 | 410 | 172.10 | CHIX |
15:19:44 | 1397 | 172.10 | CHIX |
15:19:44 | 1807 | 172.00 | CHIX |
15:19:46 | 100 | 171.90 | XLON |
15:22:56 | 600 | 171.90 | CHIX |
15:32:03 | 18 | 171.90 | CHIX |
15:35:37 | 727 | 171.90 | CHIX |
15:35:37 | 462 | 171.90 | CHIX |
15:35:37 | 100 | 171.90 | XLON |
15:35:37 | 100 | 171.90 | XLON |
15:35:38 | 100 | 171.90 | Aquis |
15:35:38 | 100 | 171.90 | Aquis |
15:35:38 | 90 | 171.90 | CHIX |
15:35:38 | 10 | 171.90 | XLON |
15:35:38 | 100 | 171.90 | XLON |
15:35:38 | 100 | 171.90 | XLON |
15:35:38 | 100 | 171.90 | XLON |
15:35:38 | 100 | 171.90 | XLON |
15:35:39 | 100 | 171.90 | XLON |
15:35:39 | 100 | 171.90 | XLON |
15:35:39 | 100 | 171.90 | XLON |
15:35:39 | 100 | 171.90 | XLON |
15:35:39 | 100 | 171.90 | XLON |
15:35:40 | 766 | 171.90 | CHIX |
15:35:40 | 78 | 171.90 | XLON |
15:35:40 | 22 | 171.90 | XLON |
15:36:41 | 62 | 171.90 | CHIX |
15:39:05 | 979 | 171.90 | CHIX |
15:39:05 | 100 | 171.90 | XLON |
15:39:05 | 100 | 171.90 | XLON |
15:39:06 | 100 | 171.90 | XLON |
15:39:06 | 100 | 171.90 | XLON |
15:39:06 | 100 | 171.90 | XLON |
15:39:06 | 100 | 171.90 | XLON |
15:39:06 | 100 | 171.90 | XLON |
15:39:08 | 1807 | 171.90 | CHIX |
15:39:08 | 100 | 171.90 | XLON |
15:39:08 | 100 | 171.90 | XLON |
15:39:08 | 100 | 171.90 | XLON |
15:39:08 | 100 | 171.90 | XLON |
15:39:08 | 100 | 171.90 | XLON |
15:39:08 | 100 | 171.90 | XLON |
15:39:08 | 100 | 171.90 | XLON |
15:39:08 | 100 | 171.90 | XLON |
15:39:08 | 100 | 171.90 | XLON |
15:39:08 | 100 | 171.90 | XLON |
15:39:09 | 100 | 171.90 | XLON |
15:39:09 | 100 | 171.90 | XLON |
15:39:10 | 100 | 171.90 | XLON |
15:39:12 | 570 | 171.90 | CHIX |
15:39:12 | 100 | 171.90 | XLON |
15:39:12 | 1132 | 171.90 | CHIX |
15:39:12 | 100 | 171.90 | XLON |
15:39:16 | 78 | 171.90 | CHIX |
15:39:26 | 100 | 171.90 | XLON |
15:39:26 | 100 | 171.90 | XLON |
15:39:26 | 100 | 171.90 | XLON |
15:39:26 | 100 | 171.90 | XLON |
15:39:26 | 100 | 171.90 | XLON |
15:39:26 | 27 | 171.90 | CHIX |
15:39:26 | 712 | 171.90 | CHIX |
15:39:27 | 1095 | 171.90 | CHIX |
15:39:27 | 100 | 171.90 | XLON |
15:39:27 | 100 | 171.90 | XLON |
15:39:27 | 100 | 171.90 | XLON |
15:39:27 | 100 | 171.90 | XLON |
15:39:27 | 1807 | 171.90 | CHIX |
15:39:27 | 100 | 171.90 | XLON |
15:39:27 | 100 | 171.90 | XLON |
15:39:27 | 100 | 171.90 | XLON |
15:39:27 | 100 | 171.90 | XLON |
15:39:28 | 100 | 171.90 | XLON |
15:39:29 | 1807 | 171.90 | CHIX |
15:39:29 | 100 | 171.90 | XLON |
15:39:29 | 100 | 171.90 | XLON |
15:39:30 | 690 | 171.90 | CHIX |
15:39:30 | 1064 | 171.90 | CHIX |
15:39:30 | 53 | 171.90 | CHIX |
15:39:30 | 100 | 171.90 | XLON |
15:39:30 | 100 | 171.90 | XLON |
15:39:30 | 100 | 171.90 | XLON |
15:39:30 | 100 | 171.90 | XLON |
15:39:30 | 100 | 171.90 | XLON |
15:39:30 | 100 | 171.90 | XLON |
15:39:30 | 100 | 171.90 | XLON |
15:39:30 | 100 | 171.90 | XLON |
15:39:31 | 100 | 171.90 | XLON |
15:39:31 | 100 | 171.90 | XLON |
15:39:31 | 100 | 171.90 | XLON |
15:39:31 | 6 | 171.90 | XLON |
15:39:31 | 94 | 171.90 | XLON |
15:39:31 | 100 | 171.90 | XLON |
15:39:31 | 100 | 171.90 | XLON |
15:39:31 | 962 | 171.90 | CHIX |
15:39:31 | 845 | 171.90 | CHIX |
15:39:32 | 100 | 171.90 | XLON |
15:39:32 | 364 | 171.90 | CHIX |
15:39:32 | 268 | 171.90 | CHIX |
15:39:35 | 100 | 171.90 | XLON |
15:39:35 | 100 | 171.90 | XLON |
15:39:35 | 100 | 171.90 | XLON |
15:39:35 | 100 | 171.90 | XLON |
15:39:35 | 982 | 171.90 | CHIX |
15:39:35 | 193 | 171.90 | CHIX |
15:39:36 | 100 | 171.90 | XLON |
15:39:36 | 100 | 171.90 | XLON |
15:39:36 | 100 | 171.90 | XLON |
15:39:36 | 100 | 171.90 | XLON |
15:39:36 | 100 | 171.90 | XLON |
15:39:36 | 100 | 171.90 | XLON |
15:39:36 | 100 | 171.90 | XLON |
15:39:36 | 40 | 171.90 | XLON |
15:39:36 | 60 | 171.90 | XLON |
15:39:36 | 100 | 171.90 | XLON |
15:39:36 | 100 | 171.90 | XLON |
15:39:36 | 100 | 171.90 | XLON |
15:39:36 | 1254 | 171.80 | CHIX |
15:39:36 | 553 | 171.80 | CHIX |
15:39:37 | 100 | 171.90 | XLON |
15:39:37 | 34 | 171.90 | XLON |
15:39:37 | 66 | 171.90 | XLON |
15:39:37 | 100 | 171.90 | XLON |
15:39:37 | 100 | 171.90 | XLON |
15:39:37 | 100 | 171.90 | CHIX |
15:39:37 | 100 | 171.90 | CHIX |
15:39:37 | 100 | 171.90 | CHIX |
15:39:37 | 100 | 171.90 | CHIX |
15:39:37 | 100 | 171.90 | CHIX |
15:39:37 | 100 | 171.90 | CHIX |
15:39:38 | 100 | 171.90 | XLON |
15:39:38 | 100 | 171.90 | XLON |
15:39:38 | 56 | 171.90 | XLON |
15:39:38 | 44 | 171.90 | XLON |
15:39:38 | 100 | 171.90 | CHIX |
15:39:38 | 100 | 171.90 | CHIX |
15:39:38 | 100 | 171.90 | CHIX |
15:39:38 | 76 | 171.90 | CHIX |
15:39:38 | 24 | 171.90 | CHIX |
15:39:38 | 96 | 171.90 | CHIX |
15:39:38 | 4 | 171.90 | XLON |
15:39:38 | 100 | 171.90 | XLON |
15:39:42 | 1807 | 171.90 | CHIX |
15:39:42 | 100 | 171.90 | XLON |
15:39:42 | 100 | 171.90 | XLON |
15:39:43 | 100 | 171.90 | XLON |
15:39:43 | 100 | 171.90 | XLON |
15:39:43 | 1807 | 171.90 | XLON |
15:39:43 | 100 | 171.90 | XLON |
15:39:43 | 100 | 171.90 | XLON |
15:39:43 | 100 | 171.90 | XLON |
15:39:43 | 100 | 171.90 | XLON |
15:39:43 | 100 | 171.90 | XLON |
15:39:43 | 100 | 171.90 | XLON |
15:39:43 | 100 | 171.90 | XLON |
15:39:43 | 100 | 171.90 | XLON |
15:39:44 | 100 | 171.90 | XLON |
15:39:45 | 860 | 171.90 | CHIX |
15:39:45 | 947 | 171.90 | CHIX |
15:39:45 | 100 | 171.90 | XLON |
15:39:45 | 100 | 171.90 | XLON |
15:39:45 | 100 | 171.90 | XLON |
15:39:47 | 1807 | 171.90 | CHIX |
15:39:47 | 100 | 171.90 | XLON |
15:39:47 | 100 | 171.90 | XLON |
15:39:47 | 100 | 171.90 | XLON |
15:39:48 | 100 | 171.90 | XLON |
15:39:48 | 100 | 171.90 | XLON |
15:39:56 | 1807 | 171.90 | CHIX |
15:40:15 | 100 | 171.90 | XLON |
15:40:15 | 100 | 171.90 | XLON |
15:40:15 | 100 | 171.90 | XLON |
15:40:16 | 100 | 171.90 | XLON |
15:40:16 | 100 | 171.90 | XLON |
15:40:16 | 100 | 171.90 | XLON |
15:40:17 | 100 | 171.90 | XLON |
15:40:17 | 1807 | 171.90 | CHIX |
15:40:17 | 100 | 171.90 | XLON |
15:40:17 | 100 | 171.90 | XLON |
15:40:21 | 1807 | 171.90 | CHIX |
15:40:21 | 100 | 171.90 | XLON |
15:40:21 | 100 | 171.90 | XLON |
15:40:21 | 100 | 171.90 | XLON |
15:40:21 | 100 | 171.90 | XLON |
15:40:21 | 100 | 171.90 | XLON |
15:40:23 | 1807 | 171.90 | CHIX |
15:40:23 | 100 | 171.90 | XLON |
15:40:23 | 100 | 171.90 | XLON |
15:40:23 | 100 | 171.90 | XLON |
15:40:23 | 100 | 171.90 | XLON |
15:40:24 | 736 | 171.90 | CHIX |
15:40:24 | 1264 | 171.90 | XLON |
15:40:24 | 47 | 171.90 | CHIX |
15:40:24 | 1760 | 171.90 | CHIX |
15:40:24 | 158 | 171.90 | BATE |
15:40:24 | 158 | 171.90 | TRQX |
15:40:25 | 158 | 171.90 | Aquis |
15:40:25 | 1368 | 171.90 | XLON |
15:40:25 | 158 | 171.90 | XLON |
15:40:25 | 1542 | 171.90 | XLON |
15:40:25 | 458 | 171.90 | XLON |
15:40:25 | 158 | 171.90 | BATE |
15:40:26 | 158 | 171.90 | TRQX |
15:40:26 | 158 | 171.90 | Aquis |
15:40:26 | 262 | 171.90 | CHIX |
15:40:26 | 1264 | 171.90 | XLON |
15:40:26 | 1807 | 171.90 | CHIX |
15:40:26 | 158 | 171.90 | BATE |
15:40:26 | 158 | 171.90 | Aquis |
15:40:26 | 158 | 171.90 | CHIX |
15:40:26 | 158 | 171.90 | TRQX |
15:40:27 | 166 | 171.90 | XLON |
15:40:27 | 1202 | 171.90 | XLON |
15:40:28 | 158 | 171.90 | Aquis |
15:40:29 | 1807 | 171.90 | CHIX |
15:40:29 | 158 | 171.90 | TRQX |
15:40:29 | 158 | 171.90 | BATE |
15:40:29 | 158 | 171.90 | CHIX |
15:40:29 | 1368 | 171.90 | XLON |
15:40:29 | 158 | 171.90 | BATE |
15:40:30 | 1200 | 171.90 | TRQX |
15:40:30 | 158 | 171.90 | TRQX |
15:40:30 | 158 | 171.90 | Aquis |
15:40:30 | 1264 | 171.90 | XLON |
15:40:32 | 607 | 171.90 | CHIX |
15:40:32 | 262 | 171.90 | XLON |
15:40:32 | 2000 | 171.90 | XLON |
15:40:32 | 2000 | 171.90 | XLON |
15:40:33 | 521 | 171.90 | Aquis |
15:40:33 | 512 | 171.90 | XLON |
15:40:33 | 952 | 171.90 | XLON |
15:40:55 | 1787 | 171.80 | CHIX |
15:40:55 | 20 | 171.80 | CHIX |
15:41:28 | 187 | 171.70 | CHIX |
15:41:28 | 1620 | 171.70 | CHIX |
15:45:12 | 486 | 171.50 | CHIX |
15:45:12 | 486 | 171.50 | CHIX |
15:45:15 | 500 | 171.50 | CHIX |
15:45:15 | 335 | 171.50 | CHIX |
15:51:25 | 288 | 171.60 | CHIX |
15:53:12 | 499 | 171.70 | CHIX |
15:53:12 | 499 | 171.70 | CHIX |
15:53:12 | 130 | 171.70 | CHIX |
15:53:13 | 231 | 171.70 | CHIX |
15:53:13 | 448 | 171.70 | CHIX |
15:56:58 | 295 | 171.60 | CHIX |
15:56:58 | 296 | 171.60 | CHIX |
15:56:58 | 1140 | 171.60 | CHIX |
16:01:44 | 76 | 171.60 | CHIX |
16:14:58 | 1807 | 171.50 | CHIX |
16:15:02 | 1807 | 171.30 | CHIX |
16:15:21 | 500 | 171.00 | CHIX |
16:15:21 | 500 | 171.00 | CHIX |
16:15:21 | 198 | 171.00 | CHIX |
16:15:21 | 160 | 171.00 | CHIX |
16:17:59 | 449 | 171.00 | CHIX |
16:20:41 | 43 | 170.90 | CHIX |
16:20:41 | 250 | 170.90 | CHIX |
16:20:41 | 1514 | 170.90 | CHIX |
16:21:35 | 484 | 170.80 | CHIX |
16:21:35 | 1323 | 170.80 | CHIX |
16:23:05 | 450 | 170.80 | XLON |
16:23:06 | 450 | 170.80 | XLON |
