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

28 June 2024

Number of ordinary shares purchased

480,492

Weighted average price paid (p)

160.30

Highest price paid (p)

161.70

Lowest price paid (p)

157.80

 

Following the above purchase, FirstGroup holds 129,396,947 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 621,298,068. 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 28 June 2024 is 621,298,068. 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

160.33

225,580

BATE

160.09

20,483

CHIX

160.27

198,779

TRQX

160.13

19,949

Aquis

160.00

15,701

 

Individual transactions:

Transaction Time

Volume

Price (GBp)

Platform

08:14:19

682

160.30

BATE

08:29:55

457

160.60

CHIX

08:29:55

1318

160.60

CHIX

08:49:36

350

161.00

Aquis

08:49:36

650

161.00

XLON

08:49:36

502

161.00

XLON

08:49:36

498

160.90

XLON

08:49:37

350

161.00

Aquis

08:49:37

650

161.00

XLON

08:49:37

175

161.00

Aquis

08:49:37

175

161.00

CHIX

08:49:37

650

161.00

XLON

08:49:37

475

161.00

CHIX

08:49:37

525

161.00

XLON

08:49:37

475

161.00

CHIX

08:49:37

525

161.00

XLON

08:49:37

1000

161.00

XLON

08:49:38

475

161.00

CHIX

08:49:38

525

161.00

XLON

08:52:58

175

161.20

BATE

08:52:58

3

161.20

CHIX

08:52:58

297

161.20

CHIX

08:52:58

525

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

499

161.20

XLON

08:52:59

367

161.20

CHIX

08:52:59

357

161.20

CHIX

08:52:59

643

161.20

CHIX

08:52:59

145

161.20

CHIX

08:52:59

67

161.20

XLON

08:52:59

499

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

21

161.20

XLON

08:52:59

46

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

499

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

53

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

499

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

20

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

12

161.20

XLON

08:52:59

20

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

499

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

67

161.20

XLON

08:52:59

280

161.20

XLON

08:52:59

175

161.20

Aquis

08:53:02

175

161.20

BATE

08:53:02

525

161.20

XLON

08:53:02

125

161.20

Aquis

08:53:03

175

161.20

BATE

08:53:03

300

161.20

CHIX

08:53:03

525

161.20

XLON

08:53:03

175

161.20

Aquis

08:53:03

175

161.20

BATE

08:53:03

300

161.20

CHIX

08:53:03

350

161.20

XLON

08:53:03

175

161.20

Aquis

08:53:03

175

161.20

BATE

08:53:03

300

161.20

CHIX

08:53:03

350

161.20

XLON

08:53:03

175

161.20

Aquis

08:53:03

175

161.20

BATE

08:53:03

300

161.20

CHIX

08:53:03

350

161.20

XLON

08:53:03

175

161.20

Aquis

08:53:03

175

161.20

BATE

08:53:03

300

161.20

CHIX

08:53:03

350

161.20

XLON

08:53:03

175

161.20

Aquis

08:53:03

175

161.20

BATE

08:53:03

175

161.20

CHIX

08:53:03

175

161.20

TRQX

08:53:03

300

161.20

XLON

08:53:03

175

161.20

BATE

08:53:03

300

161.20

CHIX

08:53:03

525

161.20

XLON

08:53:03

175

161.20

Aquis

08:53:03

113

161.20

BATE

08:53:03

62

161.20

BATE

08:53:03

159

161.20

CHIX

08:53:03

475

161.20

XLON

08:53:03

16

161.20

XLON

08:53:03

495

161.20

XLON

08:53:03

148

161.20

XLON

08:53:03

357

161.20

XLON

08:53:03

160

161.20

Aquis

08:53:03

158

161.20

XLON

08:53:03

78

161.20

XLON

08:53:03

40

161.20

XLON

08:53:03

17

161.20

XLON

08:53:03

14

161.20

XLON

08:53:03

495

161.20

XLON

08:53:03

38

161.20

XLON

08:53:04

160

161.20

Aquis

08:53:04

121

161.20

XLON

08:53:04

145

161.20

XLON

08:53:04

79

161.20

XLON

08:53:04

79

161.20

XLON

08:53:04

79

161.20

XLON

08:53:04

79

161.20

XLON

08:53:04

79

161.20

XLON

08:53:04

79

161.20

XLON

08:53:04

79

161.20

XLON

08:53:04

21

161.20

XLON

08:53:04

53

161.20

XLON

08:53:04

79

161.20

XLON

08:53:04

495

161.20

XLON

08:53:04

79

161.20

XLON

08:53:04

79

161.20

XLON

08:53:04

79

161.20

XLON

08:53:04

136

161.20

XLON

08:53:04

175

161.20

Aquis

08:53:04

300

161.20

CHIX

08:53:04

175

161.20

BATE

08:53:04

350

161.20

XLON

08:53:04

300

161.20

CHIX

08:53:04

175

161.20

Aquis

08:53:04

175

161.20

BATE

08:53:04

350

161.20

XLON

08:53:04

175

161.20

Aquis

08:53:04

300

161.20

CHIX

08:53:04

175

161.20

BATE

08:53:04

350

161.20

XLON

08:53:04

300

161.20

CHIX

08:53:04

175

161.20

Aquis

08:53:04

175

161.20

BATE

08:53:04

350

161.20

XLON

08:53:04

175

161.20

Aquis

08:53:04

175

161.20

BATE

08:53:04

175

161.20

CHIX

08:53:04

475

161.20

XLON

08:53:04

495

161.20

XLON

08:53:04

144

161.20

XLON

08:53:04

78

161.20

XLON

08:53:04

78

161.20

XLON

08:53:04

40

161.20

XLON

08:53:04

17

161.20

XLON

08:53:04

14

161.20

XLON

08:53:04

78

161.20

XLON

08:53:04

56

161.20

XLON

08:53:04

761

161.20

CHIX

08:53:04

22

161.20

XLON

08:53:04

40

161.20

XLON

08:53:04

14

161.20

XLON

08:53:04

17

161.20

XLON

08:53:04

146

161.20

XLON

08:53:05

160

161.20

Aquis

08:53:05

12

161.20

XLON

08:53:05

495

161.20

XLON

08:53:05

136

161.20

XLON

08:53:05

197

161.20

XLON

08:53:05

175

161.20

Aquis

08:53:05

175

161.20

BATE

08:53:05

175

161.20

CHIX

08:53:05

175

161.20

TRQX

08:53:05

300

161.20

XLON

08:53:05

175

161.20

Aquis

08:53:05

175

161.20

BATE

08:53:05

300

161.20

CHIX

08:53:05

350

161.20

XLON

08:53:05

300

161.20

CHIX

08:53:06

175

161.20

Aquis

08:53:06

175

161.20

BATE

08:53:06

350

161.20

XLON

08:53:06

30

161.20

Aquis

08:53:06

145

161.20

Aquis

08:53:06

106

161.20

BATE

08:53:06

69

161.20

BATE

08:53:06

525

161.20

XLON

08:53:10

125

161.20

CHIX

08:53:11

175

161.20

BATE

08:53:11

300

161.20

CHIX

08:53:11

525

161.20

XLON

08:53:11

495

161.20

XLON

08:53:11

78

161.20

XLON

08:53:11

137

161.20

XLON

08:53:11

145

161.20

XLON

08:53:11

95

161.20

XLON

08:53:11

50

161.20

XLON

08:53:11

129

161.20

BATE

08:53:11

23

161.20

XLON

08:53:11

20

161.20

XLON

08:53:11

11

161.20

XLON

08:53:11

20

161.20

XLON

08:53:11

159

161.20

XLON

08:53:11

143

161.20

XLON

08:53:11

495

161.20

XLON

08:53:11

175

161.20

BATE

08:53:11

300

161.20

CHIX

08:53:12

525

161.20

XLON

08:53:12

164

161.20

BATE

08:53:12

300

161.20

CHIX

08:53:13

350

161.20

XLON

08:53:18

11

161.20

BATE

08:53:18

175

161.20

XLON

08:53:18

160

161.20

Aquis

08:53:18

45

161.20

TRQX

08:53:18

162

161.20

BATE

08:53:18

137

161.20

XLON

08:53:18

163

161.20

XLON

08:53:18

333

161.20

CHIX

08:53:18

525

161.20

CHIX

08:53:18

475

161.20

CHIX

08:53:18

496

161.20

CHIX

08:53:18

504

161.20

CHIX

08:53:18

1000

161.10

TRQX

08:53:19

60

161.20

BATE

08:53:19

35

161.20

BATE

08:53:19

108

161.20

BATE

08:53:19

138

161.20

XLON

08:53:19

164

161.20

XLON

08:53:19

495

161.20

XLON

08:53:19

86

161.20

TRQX

08:53:19

20

161.20

BATE

08:53:19

43

161.20

TRQX

08:53:19

49

161.20

TRQX

08:53:19

197

161.20

CHIX

08:53:19

153

161.20

XLON

08:53:19

293

161.20

XLON

08:53:19

159

161.20

XLON

08:53:19

175

161.20

Aquis

08:53:19

175

161.20

BATE

08:53:19

175

161.20

CHIX

08:53:19

175

161.20

TRQX

08:53:19

300

161.20

XLON

08:53:19

350

161.20

BATE

08:53:19

650

161.20

XLON

08:53:19

475

161.20

CHIX

08:53:19

525

161.20

TRQX

08:53:20

475

161.20

CHIX

08:53:20

525

161.20

XLON

08:53:20

1000

161.20

TRQX

08:53:20

475

161.20

CHIX

08:53:20

525

161.20

XLON

08:53:20

350

161.20

CHIX

08:53:21

650

161.20

XLON

08:53:21

350

161.20

CHIX

08:53:22

650

161.20

XLON

08:53:22

350

161.20

CHIX

08:53:23

650

161.20

XLON

08:53:23

350

161.20

CHIX

08:53:25

600

161.20

XLON

08:53:25

50

161.20

XLON

08:53:25

1000

161.20

TRQX

08:53:36

350

161.20

CHIX

08:53:36

650

161.20

XLON

08:53:37

1000

161.20

XLON

08:53:37

937

161.20

CHIX

08:53:38

63

161.20

XLON

08:53:38

1000

161.20

TRQX

08:53:38

350

161.20

CHIX

08:53:38

330

161.20

XLON

08:53:38

320

161.20

XLON

08:53:38

1000

161.20

TRQX

08:53:44

350

161.20

CHIX

08:53:44

650

161.20

XLON

08:53:47

175

161.20

Aquis

08:53:47

175

161.20

CHIX

08:53:47

650

161.20

XLON

08:54:30

150

161.20

CHIX

08:54:30

650

161.20

XLON

08:54:36

25

161.20

CHIX

08:54:36

175

161.20

XLON

08:54:36

783

161.20

CHIX

08:54:36

217

161.20

CHIX

08:54:36

142

161.20

CHIX

08:54:36

498

161.20

XLON

08:54:36

360

161.20

XLON

08:54:37

283

161.20

CHIX

08:54:37

80

161.20

XLON

08:54:37

139

161.20

XLON

08:54:37

498

161.20

XLON

08:54:37

156

161.20

XLON

08:54:37

78

161.20

XLON

08:54:37

360

161.20

XLON

08:54:37

406

161.20

XLON

08:54:37

160

161.20

Aquis

08:54:37

162

161.20

BATE

08:54:37

129

161.20

CHIX

08:54:37

155

161.20

CHIX

08:54:37

157

161.20

XLON

08:54:37

156

161.20

XLON

08:54:37

81

161.20

XLON

08:54:38

175

161.20

CHIX

08:54:38

345

161.20

XLON

08:54:42

305

161.20

XLON

08:54:53

1491

161.20

CHIX

08:54:53

284

161.20

CHIX

08:57:04

1400

161.20

CHIX

08:57:04

375

161.20

CHIX

08:57:04

175

161.20

XLON

08:58:46

1775

161.20

CHIX

08:58:46

175

161.20

Aquis

08:58:46

175

161.20

CHIX

08:58:46

109

161.20

XLON

08:58:46

541

161.20

XLON

08:59:24

175

161.20

BATE

08:59:24

2

161.20

Aquis

08:59:24

33

161.20

CHIX

08:59:24

175

161.20

TRQX

09:00:54

1333

161.20

CHIX

09:00:54

442

161.20

CHIX

09:00:54

267

161.20

CHIX

09:00:54

175

161.20

TRQX

09:00:54

173

161.20

Aquis

09:03:40

175

161.20

BATE

09:03:40

40

161.20

XLON

09:05:05

90

161.20

BATE

09:05:05

260

161.20

BATE

09:05:05

1400

161.20

CHIX

09:05:05

111

161.20

XLON

09:05:05

324

161.20

XLON

09:05:05

96

161.20

CHIX

09:05:05

279

161.20

CHIX

09:05:05

175

161.20

Aquis

09:09:31

2

161.20

TRQX

09:16:09

664

161.20

CHIX

09:16:09

1111

161.20

CHIX

09:16:09

49

161.20

TRQX

09:16:09

124

161.20

TRQX

09:16:09

80

161.20

Aquis

09:16:09

175

161.20

CHIX

09:16:09

175

161.20

BATE

09:16:09

220

161.20

Aquis

09:24:41

1775

161.20

CHIX

09:24:41

175

161.20

Aquis

09:24:41

175

161.20

BATE

09:24:41

175

161.20

CHIX

09:24:41

175

161.20

TRQX

09:24:41

300

161.20

XLON

09:24:42

49

161.20

Aquis

09:24:42

126

161.20

Aquis

09:24:42

300

161.20

CHIX

09:24:42

175

161.20

BATE

09:24:42

175

161.20

TRQX

10:03:54

1775

161.40

CHIX

10:07:43

60

161.40

XLON

10:20:44

45

161.40

XLON

10:38:28

1775

161.70

CHIX

10:39:30

1775

161.60

CHIX

10:54:26

350

161.60

XLON

10:55:25

1775

161.60

CHIX

10:55:25

650

161.60

XLON

10:55:25

563

161.60

TRQX

10:55:25

143

161.60

XLON

10:55:25

150

161.60

XLON

10:55:25

136

161.60

XLON

10:55:25

8

161.60

Aquis

10:55:25

695

161.60

XLON

10:55:25

163

161.60

XLON

10:55:25

492

161.60

XLON

10:55:25

146

161.60

XLON

10:55:25

23

161.60

XLON

10:55:25

175

161.60

Aquis

10:55:25

678

161.60

XLON

10:55:25

763

161.60

XLON

10:55:25

158

161.50

XLON

10:55:25

147

161.50

XLON

10:55:25

147

161.40

XLON

10:55:25

29

161.40

XLON

10:55:25

147

161.40

XLON

10:55:25

147

161.40

XLON

10:55:25

90

161.40

XLON

10:55:26

175

161.60

BATE

10:55:26

175

161.60

CHIX

10:55:26

650

161.60

XLON

10:55:26

1000

161.60

XLON

10:55:26

1000

161.60

XLON

10:55:27

650

161.60

XLON

10:55:33

303

161.60

CHIX

10:55:33

1180

161.60

CHIX

10:55:33

292

161.60

CHIX

10:55:33

350

161.60

XLON

10:55:33

1775

161.60

CHIX

10:55:33

350

161.60

CHIX

10:55:33

650

161.60

XLON

10:55:33

350

161.60

CHIX

10:55:33

650

161.60

XLON

10:55:34

156

161.60

XLON

10:55:34

151

161.60

XLON

10:55:34

63

161.60

XLON

10:55:34

85

161.60

XLON

10:55:34

175

161.60

CHIX

10:55:34

483

161.60

XLON

10:55:34

164

161.60

XLON

10:55:34

689

161.60

XLON

10:55:34

145

161.60

XLON

10:55:34

162

161.60

XLON

10:55:34

149

161.60

XLON

10:55:34

18

161.60

XLON

10:55:34

110

161.60

XLON

10:55:34

110

161.60

XLON

10:55:34

110

161.60

XLON

10:55:34

110

161.60

XLON

10:55:34

84

161.60

XLON

10:55:34

26

161.60

XLON

10:55:34

149

161.60

XLON

10:55:34

150

161.60

XLON

10:55:34

110

161.60

XLON

10:55:34

110

161.60

XLON

10:55:34

110

161.60

XLON

10:55:34

110

161.60

XLON

10:55:34

110

161.60

XLON

10:55:34

125

161.60

XLON

10:55:34

38

161.60

XLON

10:55:34

32

161.60

XLON

10:55:34

110

161.50

XLON

10:55:34

147

161.50

XLON

10:55:34

79

161.50

XLON

10:55:34

147

161.50

XLON

10:55:34

147

161.50

XLON

10:55:34

110

161.50

XLON

10:55:34

147

161.50

XLON

10:55:34

147

161.50

XLON

10:55:34

2

161.50

XLON

10:56:46

1775

161.40

CHIX

11:07:24

1400

161.00

CHIX

11:07:24

375

161.00

CHIX

11:10:19

587

160.80

CHIX

11:10:19

1188

160.80

CHIX

11:10:29

1356

160.50

CHIX

11:11:00

419

160.50

CHIX

11:30:03

1775

160.60

CHIX

11:30:03

875

160.60

BATE

11:30:03

525

160.60

CHIX

11:30:03

450

160.60

CHIX

11:30:03

3150

160.60

XLON

11:44:47

1020

160.90

CHIX

11:49:45

700

161.10

BATE

11:49:45

525

161.10

CHIX

11:49:45

625

161.10

TRQX

11:50:29

1775

161.10

CHIX

11:50:29

700

161.10

TRQX

11:50:29

2450

161.10

XLON

11:50:29

159

161.10

XLON

11:50:29

607

161.10

XLON

11:50:29

165

161.10

XLON

11:50:29

147

161.00

XLON

11:51:50

1775

161.10

CHIX

11:51:50

597

161.10

CHIX

11:51:50

875

161.10

Aquis

11:51:50

2450

161.10

XLON

11:51:56

1775

161.10

CHIX

11:51:56

5000

161.10

XLON

11:51:56

147

161.10

XLON

11:51:56

147

161.10

XLON

11:51:56

147

161.10

XLON

11:51:56

154

161.10

XLON

11:51:56

147

161.10

XLON

11:51:56

147

161.10

XLON

11:51:56

500

161.10

XLON

11:51:56

147

161.10

XLON

11:51:56

147

161.10

XLON

11:51:56

147

161.10

XLON

11:51:56

147

161.10

XLON

11:51:56

147

161.10

XLON

11:51:56

142

161.10

XLON

11:51:56

147

161.10

XLON

11:51:56

500

161.10

XLON

11:51:56

147

161.10

XLON

11:51:56

147

161.10

XLON

11:51:56

138

161.10

XLON

11:52:00

605

161.10

CHIX

11:52:04

822

161.10

CHIX

11:52:04

164

161.10

CHIX

11:52:04

187

161.10

XLON

11:52:12

789

161.10

CHIX

11:52:12

700

161.10

CHIX

11:52:12

163

161.10

XLON

11:52:12

1196

161.10

CHIX

11:52:12

157

161.10

CHIX

11:52:12

147

161.10

XLON

11:52:12

145

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

121

161.10

XLON

11:52:12

26

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

148

161.10

XLON

11:52:12

491

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

147

161.10

XLON

11:52:12

146

161.10

XLON

11:52:16

311

161.10

CHIX

11:52:25

1775

161.10

CHIX

11:52:25

350

161.10

CHIX

11:52:26

147

161.10

XLON

11:52:26

660

161.10

CHIX

11:52:26

383

161.10

CHIX

11:52:26

660

161.10

CHIX

11:52:26

3150

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

626

161.10

CHIX

11:52:26

1077

161.10

CHIX

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

160

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

50

161.10

XLON

11:52:26

97

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

147

161.10

XLON

11:52:26

87

161.10

XLON

11:52:43

1775

161.10

CHIX

11:52:43

1337

161.10

CHIX

11:52:43

2450

161.10

XLON

11:52:43

1226

161.10

CHIX

11:52:43

147

161.10

XLON

11:52:43

156

161.10

XLON

11:52:43

147

161.10

XLON

11:52:43

147

161.10

XLON

11:52:43

147

161.10

XLON

11:52:43

147

161.10

XLON

11:52:43

147

161.10

XLON

11:52:43

147

161.10

XLON

11:52:43

147

161.10

XLON

11:52:43

147

161.10

XLON

11:52:43

147

161.10

XLON

11:52:43

147

161.10

XLON

11:52:43

147

161.10

XLON

11:52:43

147

161.10

XLON

11:52:43

147

161.10

XLON

11:52:43

147

161.10

XLON

11:52:43

147

161.10

XLON

11:52:43

147

161.10

XLON

11:52:44

147

161.10

XLON

11:52:44

147

161.10

XLON

11:52:44

147

161.10

XLON

11:52:44

147

161.10

XLON

11:52:44

125

161.10

XLON

11:52:44

114

161.10

CHIX

11:52:48

1775

161.10

CHIX

11:52:48

117

161.10

CHIX

11:52:48

175

161.10

XLON

11:52:48

1416

161.10

CHIX

11:52:48

142

161.10

CHIX

11:52:48

147

161.10

XLON

11:52:48

1212

161.10

CHIX

11:52:48

140

161.10

CHIX

11:52:48