Transaction in Own Shares

 

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

21 June 2024

Number of ordinary shares purchased

530,000

Weighted average price paid (p)

154.00

Highest price paid (p)

155.40

Lowest price paid (p)

152.60

 

Following the above purchase, FirstGroup holds 127,652,140 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 623,042,875. 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 21 June 2024 is 623,042,875. 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
corporate.comms@firstgroup.co.uk
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
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

154.07

261,167

BATE

153.95

28,009

CHIX

154.02

182,448

TRQX

153.78

26,091

Aquis

154.09

32,285

 

Individual transactions:

Transaction Time

Volume

Price (GBp)

Platform

08:05:18

336

155.40

CHIX

08:05:18

1442

155.40

CHIX

08:12:25

220

154.50

XLON

08:16:29

580

155.00

XLON

08:16:29

580

155.00

XLON

08:16:29

580

155.00

XLON

08:16:30

580

155.00

XLON

08:16:30

180

155.00

Aquis

08:16:30

400

155.00

XLON

08:16:30

180

155.00

Aquis

08:16:30

400

155.00

XLON

08:16:30

180

155.00

Aquis

08:16:30

400

155.00

XLON

08:16:30

180

155.00

Aquis

08:16:30

400

155.00

XLON

08:16:30

180

155.00

Aquis

08:16:30

400

155.00

XLON

08:16:30

180

155.00

Aquis

08:16:30

400

155.00

XLON

08:16:30

180

155.00

Aquis

08:16:30

400

155.00

XLON

08:16:30

180

155.00

Aquis

08:16:30

400

155.00

XLON

08:16:31

180

155.00

Aquis

08:16:31

400

155.00

XLON

08:16:31

180

155.00

Aquis

08:16:31

400

155.00

XLON

08:16:31

180

155.00

Aquis

08:16:31

400

155.00

XLON

08:16:31

180

155.00

Aquis

08:16:31

400

155.00

XLON

08:16:31

180

155.00

Aquis

08:16:31

400

155.00

XLON

08:16:31

180

155.00

Aquis

08:16:32

400

155.00

XLON

08:16:32

180

155.00

CHIX

08:34:35

1010

155.00

CHIX

08:34:35

768

155.00

CHIX

08:34:35

220

155.00

CHIX

08:34:35

180

155.00

XLON

08:34:35

580

155.00

XLON

08:34:36

580

155.00

XLON

08:34:36

580

155.00

XLON

08:34:36

180

155.00

CHIX

08:34:36

400

155.00

XLON

08:34:36

494

155.00

XLON

08:34:36

86

155.00

XLON

08:40:28

1778

155.00

CHIX

08:40:28

180

155.00

BATE

08:40:28

180

155.00

CHIX

08:40:28

220

155.00

XLON

08:40:28

580

155.00

XLON

08:40:28

580

155.00

XLON

08:40:33

514

155.00

CHIX

08:40:33

220

155.00

XLON

08:40:33

612

155.00

CHIX

08:40:33

360

155.00

TRQX

08:43:17

110

155.00

CHIX

08:43:17

542

155.00

CHIX

08:43:17

220

155.00

CHIX

08:43:17

360

155.00

XLON

08:43:17

580

155.00

CHIX

08:43:17

70

155.00

XLON

08:43:17

411

155.00

XLON

08:43:17

169

155.00

XLON

08:43:17

580

155.00

XLON

08:43:17

64

155.00

XLON

08:43:17

510

155.00

XLON

08:43:17

6

155.00

XLON

08:43:17

17

155.00

CHIX

08:43:17

180

155.00

BATE

08:43:17

23

155.00

CHIX

08:43:17

360

155.00

XLON

08:43:17

180

155.00

Aquis

08:43:17

40

155.00

XLON

08:43:17

320

155.00

XLON

08:43:17

40

155.00

BATE

08:43:17

510

154.90

XLON

08:43:18

220

155.00

Aquis

08:43:18

360

155.00

XLON

08:43:18

220

155.00

Aquis

08:43:18

360

155.00

XLON

08:43:18

220

155.00

Aquis

08:43:18

360

155.00

XLON

08:43:18

180

155.00

BATE

08:43:18

180

155.00

CHIX

08:43:18

220

155.00

XLON

08:43:18

124

155.00

Aquis

08:43:18

96

155.00

Aquis

08:43:18

360

155.00

XLON

08:43:18

180

155.00

Aquis

08:43:18

40

155.00

BATE

08:43:18

360

155.00

XLON

08:43:18

220

155.00

BATE

08:43:18

360

155.00

XLON

08:43:18

220

155.00

BATE

08:43:18

360

155.00

XLON

08:43:18

1778

155.00

CHIX

08:43:18

220

155.00

BATE

08:43:18

360

155.00

XLON

08:43:18

220

155.00

BATE

08:43:18

360

155.00

XLON

08:43:19

220

155.00

BATE

08:43:19

180

155.00

CHIX

08:43:19

180

155.00

XLON

08:43:19

220

155.00

BATE

08:43:19

180

155.00

CHIX

08:43:19

180

155.00

XLON

08:43:19

180

155.00

Aquis

08:43:19

40

155.00

BATE

08:43:19

360

155.00

XLON

08:43:19

180

155.00

Aquis

08:43:19

40

155.00

BATE

08:43:19

360

155.00

XLON

08:43:19

131

155.00

CHIX

08:43:19

220

155.00

BATE

08:43:19

49

155.00

CHIX

08:43:19

180

155.00

XLON

08:43:19

220

155.00

XLON

08:43:19

140

155.00

XLON

08:43:19

40

155.00

BATE

08:43:19

180

155.00

Aquis

08:43:19

40

155.00

BATE

08:43:19

180

155.00

Aquis

08:43:19

360

155.00

XLON

08:43:19

180

155.00

Aquis

08:43:19

40

155.00

BATE

08:43:19

360

155.00

XLON

08:43:19

1778

155.00

CHIX

08:43:19

180

155.00

Aquis

08:43:19

40

155.00

XLON

08:43:19

40

155.00

BATE

08:43:19

298

155.00

XLON

08:43:29

460

155.00

CHIX

08:43:29

1318

155.00

CHIX

08:43:29

22

155.00

XLON

08:43:29

140

155.00

XLON

08:43:29

580

154.90

XLON

08:43:29

440

154.90

XLON

08:43:30

580

155.00

XLON

08:43:30

158

155.00

XLON

08:43:30

422

155.00

XLON

08:43:30

97

155.00

XLON

08:43:30

195

155.00

XLON

08:43:30

215

155.00

XLON

08:43:30

73

155.00

XLON

08:43:30

180

155.00

BATE

08:43:30

180

155.00

CHIX

08:43:30

220

155.00

XLON

08:43:30

700

155.00

CHIX

08:43:30

700

155.00

CHIX

08:43:30

378

155.00

CHIX

08:43:30

360

155.00

XLON

08:43:30

220

155.00

CHIX

08:43:30

180

155.00

BATE

08:43:30

510

154.90

XLON

08:43:30

70

154.90

XLON

08:43:30

127

154.90

XLON

08:43:30

453

154.90

XLON

08:43:30

188

154.90

XLON

08:43:30

392

154.90

XLON

08:43:31

64

155.00

CHIX

08:43:32

220

155.00

XLON

08:43:32

116

155.00

XLON

08:43:32

580

155.00

XLON

08:43:32

580

155.00

XLON

08:43:32

580

155.00

XLON

08:43:58

1778

155.00

CHIX

08:43:58

220

155.00

CHIX

08:43:58

360

155.00

XLON

08:43:58

524

155.00

XLON

08:43:58

56

155.00

XLON

08:43:58

580

155.00

XLON

08:43:58

440

155.00

XLON

08:43:58

140

155.00

XLON

08:43:58

50

155.00

XLON

08:43:58

510

155.00

XLON

08:43:58

510

154.90

XLON

08:43:58

70

154.90

XLON

08:43:58

125

154.90

XLON

08:43:58

455

154.90

XLON

08:44:00

437

155.00

CHIX

08:44:00

1341

155.00

CHIX

08:44:00

20

155.00

TRQX

08:44:00

580

155.00

TRQX

08:44:00

150

155.00

XLON

08:44:00

250

155.00

XLON

08:44:00

180

155.00

Aquis

08:44:00

220

155.00

BATE

08:44:00

180

155.00

CHIX

08:44:00

180

155.00

XLON

08:44:00

360

155.00

XLON

08:44:01

40

155.00

BATE

08:44:01

180

155.00

Aquis

08:44:01

1778

155.00

CHIX

08:44:01

400

155.00

XLON

08:44:01

180

155.00

Aquis

08:44:03

44

155.00

Aquis

08:44:03

17

155.00

Aquis

08:46:12

400

155.00

XLON

09:00:23

266

155.10

CHIX

09:00:23

1512

155.10

CHIX

09:01:20

1117

154.70

CHIX

09:01:20

661

154.70

CHIX

09:02:18

91

154.60

CHIX

09:02:18

1687

154.60

CHIX

09:14:49

22

154.50

CHIX

09:19:48

133

154.50

CHIX

09:19:48

223

154.50

CHIX

09:19:48

1400

154.50

CHIX

09:27:00

371

154.60

CHIX

09:27:00

1407

154.60

CHIX

09:49:47

1778

154.70

CHIX

09:49:47

504

154.50

CHIX

09:49:47

540

154.50

XLON

09:49:48

180

154.50

Aquis

09:49:48

180

154.50

BATE

09:49:48

180

154.50

TRQX

09:49:48

180

154.50

CHIX

09:55:00

1700

154.60

CHIX

09:55:00

78

154.60

CHIX

10:15:26

20000

153.60

XLON

10:35:08

360

153.40

CHIX

10:35:08

640

153.40

XLON

10:35:08

360

153.40

CHIX

10:36:51

1778

153.80

CHIX

10:36:52

1778

153.70

CHIX

10:36:52

360

153.60

Aquis

10:36:52

640

153.60

XLON

10:36:52

460

153.60

TRQX

10:36:54

1778

153.60

CHIX

10:36:54

540

153.60

XLON

10:41:50

1778

153.90

CHIX

10:43:33

1778

153.90

CHIX

10:46:00

380

153.80

CHIX

10:46:00

1398

153.80

CHIX

10:55:35

699

153.70

CHIX

10:55:35

1079

153.70

CHIX

10:55:35

357

153.60

CHIX

10:55:35

3

153.60

CHIX

10:55:35

640

153.60

XLON

10:55:35

280

153.60

Aquis

10:55:35

180

153.60

TRQX

10:55:35

180

153.60

BATE

10:55:35

180

153.60

CHIX

10:55:35

180

153.60

XLON

10:55:35

180

153.60

Aquis

10:55:35

180

153.60

TRQX

10:55:35

180

153.60

BATE

10:55:35

180

153.60

CHIX

11:00:00

1778

153.60

CHIX

11:00:00

280

153.60

TRQX

11:00:00

180

153.60

Aquis

11:00:00

180

153.60

TRQX

11:00:00

180

153.60

BATE

11:00:00

180

153.60

CHIX

11:00:00

280

153.60

XLON

11:00:00

825

153.60

BATE

11:00:00

175

153.60

BATE

11:00:00

515

153.60

XLON

11:00:00

485

153.60

XLON

11:01:28

1778

153.60

CHIX

11:01:28

1000

153.60

XLON

11:13:45

340

153.60

CHIX

11:13:45

180

153.60

BATE

11:13:45

180

153.60

CHIX

11:13:45

287

153.60

XLON

11:13:45

173

153.60

XLON

11:13:50

700

153.60

CHIX

11:13:50

738

153.60

CHIX

11:13:50

180

153.60

Aquis

11:13:50

180

153.60

Aquis

11:13:50

180

153.60

TRQX

11:13:50

180

153.60

BATE

11:13:50

180

153.60

CHIX

11:13:50

280

153.60

XLON

11:13:50

180

153.60

TRQX

11:13:50

180

153.60

Aquis

11:13:50

180

153.60

BATE

11:13:50

180

153.60

CHIX

11:13:50

280

153.60

XLON

11:13:50

180

153.60

Aquis

11:13:50

180

153.60

TRQX

11:13:50

180

153.60

BATE

11:13:50

180

153.60

CHIX

11:13:50

280

153.60

XLON

11:13:51

180

153.60

BATE

11:13:51

280

153.60

XLON

11:37:57

1778

153.90

CHIX

11:48:03

280

153.90

XLON

11:48:14

515

154.00

XLON

11:48:14

700

153.90

CHIX

11:48:30

1778

154.00

CHIX

11:48:30

125

154.00

BATE

11:48:30

360

154.00

XLON

11:48:30

180

154.00

TRQX

11:48:30

180

154.00

Aquis

11:48:30

180

154.00

BATE

11:48:30

180

154.00

CHIX

12:02:02

1778

154.10

CHIX

12:18:41

6

154.40

CHIX

12:20:00

700

154.40

CHIX

12:20:00

700

154.40

CHIX

12:20:00

372

154.40

CHIX

12:25:13

540

154.60

Aquis

12:25:13

360

154.60

TRQX

12:25:13

360

154.60

BATE

12:25:13

360

154.60

CHIX

12:25:13

3380

154.60

XLON

12:25:13

540

154.60

TRQX

12:25:13

540

154.60

BATE

12:25:13

540

154.60

CHIX

12:25:13

151

154.60

XLON

12:25:13

3229

154.60

XLON

12:25:13

540

154.60

TRQX

12:25:13

540

154.60

BATE

12:25:13

540

154.60

CHIX

12:25:13

3380

154.60

XLON

12:25:13

540

154.60

Aquis

12:26:43

475

154.60

XLON

12:30:12

365

154.60

CHIX

12:30:12

360

154.60

CHIX

12:30:12

680

154.60

Aquis

12:30:12

725

154.60

XLON

12:30:12

51

154.60

XLON

12:30:12

93

154.60

BATE

12:36:08

51

154.80

Aquis

12:38:01

1778

154.80

CHIX

12:38:01

225

154.80

XLON

12:38:01

3015

154.80

XLON

12:38:01

100

154.80

XLON

12:38:02

100

154.80

XLON

12:38:02

100

154.80

XLON

12:38:02

100

154.80

XLON

12:38:02

100

154.80

CHIX

12:38:02

100

154.80

CHIX

12:38:02

100

154.80

CHIX

12:38:02

100

154.80

CHIX

12:38:02

100

154.80

CHIX

12:38:02

100

154.80

CHIX

12:38:02

100

154.80

XLON

12:38:03

100

154.80

XLON

12:38:03

100

154.80

XLON

12:38:03

100

154.80

XLON

12:38:04

1644

154.80

CHIX

12:38:04

134

154.80

CHIX

12:38:06

100

154.80

XLON

12:38:06

100

154.80

XLON

12:38:06

100

154.80

XLON

12:41:48

810

154.80

CHIX

12:41:48

700

154.80

CHIX

12:41:48

268

154.80

CHIX

12:41:52

540

154.80

XLON

12:41:53

6

154.80

CHIX

12:41:55

1772

154.80

CHIX

12:41:55

337

154.80

XLON

12:41:55

877

154.80

XLON

12:41:55

877

154.80

XLON

12:41:55

88

154.80

XLON

12:41:55

512

154.80

XLON

12:41:55

277

154.80

XLON

12:41:56

877

154.80

XLON

12:41:56

645

154.80

XLON

12:41:56

232

154.80

XLON

12:41:56

877

154.80

XLON

12:43:48

540

154.80

XLON

12:44:31

11

154.80

XLON

12:46:11

11

154.80

XLON

12:48:06

1778

154.80

CHIX

12:48:06

315

154.80

XLON

12:48:07

877

154.80

XLON

12:48:07

877

154.80

XLON

12:48:07

877

154.80

XLON

12:48:07

877

154.80

XLON

12:48:07

877

154.80

XLON

12:48:07

716

154.80

XLON

12:48:07

161

154.80

XLON

12:48:07

220

154.80

XLON

12:48:07

657

154.80

XLON

12:48:07

877

154.80

XLON

12:49:30

122

154.80

XLON

13:14:05

1778

154.80

CHIX

13:14:05

180

154.80

BATE

13:14:05

180

154.80

CHIX

13:14:05

180

154.80

TRQX

13:14:05

215

154.80

XLON

13:14:05

180

154.80

Aquis

13:14:05

697

154.80

XLON

13:14:05

180

154.80

Aquis

13:14:08

1778

154.80

CHIX

13:14:08

360

154.80

XLON

13:14:08

337

154.80

Aquis

13:14:09

122

154.80

BATE

13:30:19

331

154.80

CHIX

13:30:19

29

154.80

Aquis

13:30:19

337

154.80

XLON

13:30:19

180

154.80

CHIX

13:42:28

1447

154.80

CHIX

13:42:28

209

154.80

CHIX

13:42:28

877

154.80

XLON

13:42:28

614

154.80

XLON

13:42:28

263

154.80

XLON

13:42:28

759

154.80

XLON

13:42:28

118

154.80

XLON

13:42:28

877

154.80

XLON

13:42:28

398

154.80

XLON

13:42:28

479

154.80

XLON

13:42:28

839

154.80

XLON

13:42:28

38

154.80

XLON

13:42:29

180

154.80

Aquis

13:42:29

180

154.80

TRQX

13:42:29

180

154.80

CHIX

13:42:29

337

154.80

XLON

13:42:29

180

154.80

TRQX

13:42:29

180

154.80

CHIX

13:42:29

315

154.80

XLON

13:42:29

202

154.80

XLON

13:42:29

29

154.80

Aquis

13:42:29

151

154.80

Aquis

13:42:29

157

154.80

CHIX

13:42:29

540

154.80

XLON

13:42:29

180

154.80

Aquis

13:42:29

157

154.80

CHIX

13:42:29

540

154.80

XLON

13:42:29

180

154.80

Aquis

13:42:29

157

154.80

CHIX

13:42:29

540

154.80

XLON

13:42:29

337

154.80

CHIX

13:42:29

180

154.80

BATE

13:42:29

360

154.80

XLON

13:42:29

180

154.80

BATE

13:42:29

337

154.80

CHIX

13:42:29

360

154.80

XLON

13:42:29

180

154.80

Aquis

13:42:29

180

154.80

BATE

13:42:29

337

154.80

CHIX

13:42:29

180

154.80

XLON

13:42:29

180

154.80

Aquis

13:42:29

157

154.80

CHIX

13:42:29

540

154.80

XLON

13:42:29

877

154.80

TRQX

13:42:29

877

154.80

CHIX

13:42:29

1778

154.60

CHIX

13:42:30

199

154.80

XLON

13:42:30

678

154.80

XLON

13:42:30

855

154.80

XLON

13:42:30

22

154.80

XLON

13:42:30

157

154.80

CHIX

13:42:30

540

154.80

XLON

13:42:30

180

154.80

Aquis

13:42:30

180

154.80

Aquis

13:42:30

157

154.80

CHIX

13:42:30

540

154.80

XLON

13:42:30

877

154.70

XLON

13:42:30

656

154.70

XLON

13:42:30

221

154.70

XLON

13:42:30

877

154.70

XLON

13:42:30

60

154.70

XLON

13:42:30

192

154.70

XLON

13:42:30

187

154.70

XLON

13:42:30

438

154.70

XLON

13:42:30

877

154.70

XLON

13:42:30

105

154.70

Aquis

13:42:30

698

154.70

CHIX

13:42:30

74

154.70

CHIX

13:42:31

180

154.80

Aquis

13:42:31

697

154.80

XLON

13:42:31

877

154.80

XLON

13:42:31

877

154.80

BATE

13:42:31

877

154.80

XLON

13:42:31

877

154.80

BATE

13:42:31

656

154.80

XLON

13:42:31

192

154.80

XLON

13:42:31

29

154.80

XLON

13:42:31

193

154.80

XLON

13:42:31

610

154.80

XLON

13:42:31

74

154.80

XLON

13:42:31

292

154.80

BATE

13:42:31

207

154.80

XLON

13:42:31

200

154.80

XLON

13:42:31

178

154.80

XLON

13:42:31

148

154.80

XLON

13:42:31

139

154.80

XLON

13:42:31

590

154.80

XLON

13:42:31

114

154.80

BATE

13:42:32

28

154.80

BATE

13:42:32

9

154.80

BATE

13:42:32

10

154.80

BATE

13:42:32

24

154.80

BATE

13:42:32

16

154.80

BATE

13:42:32

17

154.80

BATE

13:42:32

24

154.80

BATE

13:42:32

17

154.80

BATE

13:42:32

438

154.80

XLON

13:42:32

180

154.80

Aquis

13:42:32

180

154.80

Aquis

13:42:32

157

154.80

CHIX

13:42:32

540

154.80

XLON

13:42:32

180

154.80

Aquis

13:42:32

157

154.80

CHIX

13:42:32

540

154.80

XLON

13:42:32

180

154.80

Aquis

13:42:32

157

154.80

CHIX

13:42:32

540

154.80

XLON

13:42:32

180

154.80

Aquis

13:42:32

157

154.80

CHIX

13:42:32

540

154.80

XLON

13:42:32

157

154.80

CHIX

13:42:32

180

154.80

Aquis

13:42:32

254

154.80

XLON

13:42:32

286

154.80

XLON

13:42:32

540

154.80

XLON

13:42:33

1778

154.80

CHIX

13:42:33

157

154.80

CHIX

13:42:33

180

154.80

Aquis

13:42:33

180

154.80

Aquis

13:42:33

697

154.80

XLON

13:42:33

180

154.80

Aquis

13:42:33

697

154.80

XLON

13:42:33

180

154.80

Aquis

13:42:33

697

154.80

XLON

13:42:34

157

154.80

CHIX

13:42:34

337

154.80

XLON

13:42:34

203

154.80

XLON

13:42:34

180

154.80

Aquis

13:42:34

180

154.80

Aquis

13:42:34

157

154.80

XLON

13:42:34

157

154.80

CHIX

13:42:34

383

154.80

XLON

13:42:34

629

154.80

XLON

13:42:34

1778

154.30

CHIX

13:42:37

1778

154.10

CHIX

13:42:39

82

154.00

CHIX

13:42:39

1696

154.00

CHIX

13:42:49

1180

153.90

CHIX

13:42:49

598

153.90

CHIX

13:44:39

700

153.70

CHIX

13:44:39

1078

153.70

CHIX

13:47:09

420

153.50

CHIX

13:47:09

1358

153.50

CHIX

14:01:23

463

153.50

TRQX

14:01:23

540

153.50

CHIX

14:01:23

130

153.50

TRQX

14:01:23

540

153.50

BATE

14:01:23

41

153.50

TRQX

14:01:23

46

153.50

TRQX

14:01:23

487

153.50

XLON

14:01:23

700

153.50

XLON

14:01:23

700

153.50

XLON

14:01:23

1353

153.50

XLON

14:01:23

298

153.50

CHIX

14:01:23

3240

153.50

XLON

14:01:35

1778

153.60

CHIX

14:01:35

680

153.60

CHIX

14:01:35

540

153.60

BATE

14:01:35

540

153.60

TRQX

14:01:35

3240

153.60

XLON

14:01:35

540

153.60

Aquis

14:01:35

104

153.60

TRQX

14:01:35

256

153.60

TRQX

14:01:35

360

153.60

BATE

14:01:35

211

153.60

CHIX

14:01:35

289

153.60

CHIX

14:01:35

3097

153.60

XLON

14:01:35

143

153.60

XLON

14:02:56

276

153.60

BATE

14:02:56

264

153.60

BATE

14:02:56

680

153.60

CHIX

14:02:56

159

153.60

TRQX

14:02:56

700

153.60

XLON

14:02:56

700

153.60

XLON

14:02:56

700

153.60

XLON

14:02:56

750

153.60

XLON

14:02:56

390

153.60

XLON

14:02:56

381

153.60

TRQX

14:02:56

456

153.60

CHIX

14:02:56

516

153.60

CHIX

14:02:56

806

153.60

CHIX

14:02:57

540

153.60

Aquis

14:02:57

360

153.60

TRQX

14:02:57

500

153.60

BATE

14:02:57

360

153.60

CHIX

14:02:57

3240

153.60

XLON

14:02:57

1800

153.60

XLON

14:02:57

823

153.60

XLON

14:02:57

515

153.60

XLON

14:02:57

218

153.60

XLON

14:02:57

197

153.60

XLON

14:02:57

1155

153.60

XLON

14:02:57

292

153.60

XLON

14:02:57

160

153.60

CHIX

14:02:57

2046

153.60

CHIX

14:02:57

139

153.60

BATE

14:02:57

495

153.60

BATE

14:02:57

180

153.60

CHIX

14:02:57

1775

153.60

XLON

14:02:57

25

153.60

XLON

14:02:57

180

153.60

TRQX

14:02:57

360

153.60

TRQX

14:03:01

843

153.60

CHIX

14:03:01

935

153.60

CHIX

14:03:01

360

153.60

CHIX

14:03:01

500

153.60

TRQX

14:03:01

512

153.60

XLON

14:03:01

876

153.60

XLON

14:03:01

440

153.60

XLON

14:03:01

540

153.60

Aquis

14:03:01

360

153.60

BATE

14:03:01

1052

153.60

XLON

14:03:01

680

153.60

Aquis

14:03:01

360

153.60

TRQX

14:03:01

360

153.60

BATE

14:03:01

360

153.60

CHIX

14:03:02

3240

153.60

XLON

14:03:02

2000

153.60

XLON

14:03:02

641

153.60

XLON

14:03:02

205

153.60

XLON

14:03:02

192

153.60

XLON

14:03:02

398

153.60

XLON

14:03:02