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:
| 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 | 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 |