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 Liberum Capital Limited.
Date of Purchase | 24 January 2023 |
Number of ordinary shares purchased | 405,220 |
Weighted average price paid (p) | 109.21 |
Highest price paid (p) | 109.90 |
Lowest price paid (p) | 108.50 |
Following the above purchase, FirstGroup holds 9,462,350 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 741,069,247. 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 January 2023 is 741,069,247. 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 / William Hall Tel: +44 (0) 20 3100 2000 |
Contacts at RBC Europe Limited:
James Agnew / Jonathan Hardy / 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: Liberum Capital Limited
Intermediary Code: RINFGB21XXX
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 Liberum Capital 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 | 109.21 | 299,918 |
CHIX | 109.20 | 42,524 |
BATE | 109.22 | 51,620 |
TRQX | 109.22 | 51,620 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Venue |
08:03:22 | 1240 | 109.9 | BATE |
08:03:39 | 4810 | 109.9 | XLON |
08:03:39 | 1056 | 109.9 | XLON |
08:03:50 | 1236 | 109.6 | CHIX |
08:04:49 | 2674 | 109.6 | XLON |
08:06:49 | 2597 | 109.5 | XLON |
08:09:05 | 1209 | 109.5 | XLON |
08:09:05 | 1367 | 109.5 | XLON |
08:09:05 | 2360 | 109.6 | XLON |
08:09:50 | 1173 | 109.5 | CHIX |
08:16:16 | 667 | 109.1 | XLON |
08:16:16 | 1656 | 109.1 | XLON |
08:24:11 | 330 | 109.3 | XLON |
08:24:11 | 3000 | 109.3 | XLON |
08:24:11 | 4531 | 109.3 | XLON |
08:24:11 | 4622 | 109.2 | XLON |
08:30:02 | 1312 | 109.2 | BATE |
08:34:50 | 102 | 109.3 | CHIX |
08:34:50 | 1079 | 109.4 | CHIX |
08:34:50 | 1205 | 109.4 | BATE |
08:34:50 | 279 | 109.6 | BATE |
08:34:50 | 357 | 109.5 | BATE |
08:34:50 | 615 | 109.4 | BATE |
08:35:57 | 4 | 109.3 | XLON |
08:35:57 | 2500 | 109.3 | XLON |
08:41:57 | 2403 | 109.2 | XLON |
08:41:57 | 257 | 109.2 | TRQX |
08:41:57 | 17 | 109.2 | TRQX |
08:41:57 | 136 | 109.2 | TRQX |
08:41:57 | 758 | 109.2 | TRQX |
08:45:29 | 2457 | 109.4 | XLON |
08:45:31 | 2282 | 109.5 | XLON |
08:45:31 | 2273 | 109.6 | XLON |
08:47:34 | 2217 | 109.8 | XLON |
08:51:34 | 2200 | 109.9 | XLON |
08:51:34 | 200 | 109.9 | XLON |
08:51:34 | 188 | 109.9 | XLON |
09:00:10 | 54 | 109.6 | CHIX |
09:00:28 | 32 | 109.6 | CHIX |
09:00:47 | 40 | 109.6 | CHIX |
09:01:49 | 68 | 109.6 | CHIX |
09:01:49 | 1088 | 109.6 | CHIX |
09:02:50 | 6 | 109.5 | XLON |
09:02:50 | 51 | 109.5 | XLON |
09:02:51 | 89 | 109.5 | XLON |
09:03:02 | 968 | 109.5 | XLON |
09:05:49 | 6 | 109.5 | XLON |
09:09:49 | 1817 | 109.7 | XLON |
09:09:49 | 73 | 109.7 | XLON |
09:09:49 | 656 | 109.7 | XLON |
09:14:14 | 8 | 109.5 | XLON |
09:14:14 | 1353 | 109.5 | XLON |
09:30:02 | 1603 | 109.2 | XLON |
09:31:01 | 4 | 109.2 | XLON |
09:31:47 | 10 | 109.2 | XLON |
09:32:17 | 6 | 109.2 | XLON |
09:33:26 | 8 | 109.2 | XLON |
09:34:04 | 8 | 109.2 | XLON |
09:34:37 | 794 | 109.2 | XLON |
09:36:16 | 1164 | 108.9 | TRQX |
09:36:27 | 7 | 109.1 | XLON |
09:36:27 | 7 | 109.1 | XLON |
09:36:27 | 8 | 109.1 | XLON |
09:36:27 | 3756 | 109.1 | XLON |
09:36:27 | 1340 | 108.9 | XLON |
09:36:27 | 1108 | 108.9 | XLON |
09:36:50 | 1151 | 109.2 | BATE |
09:40:50 | 2379 | 109.1 | XLON |
09:49:49 | 1193 | 109.2 | CHIX |
09:50:00 | 1180 | 109.2 | CHIX |
09:51:46 | 1747 | 109.3 | XLON |
09:51:46 | 837 | 109.3 | XLON |
09:52:46 | 2312 | 109.2 | XLON |
09:52:46 | 2628 | 109.4 | XLON |
10:01:46 | 2448 | 109.2 | XLON |
10:12:46 | 2312 | 109.2 | XLON |
10:20:58 | 32 | 109.5 | TRQX |
10:20:58 | 1656 | 109.5 | TRQX |
10:20:58 | 844 | 109.2 | CHIX |
10:20:58 | 2627 | 109.3 | XLON |
10:20:58 | 1442 | 109.2 | CHIX |
10:20:58 | 1677 | 109.2 | CHIX |
10:20:58 | 2467 | 109.2 | XLON |
10:21:50 | 1365 | 109.2 | BATE |
10:26:58 | 2485 | 109.2 | XLON |
10:36:58 | 2310 | 109.2 | XLON |
10:40:58 | 1347 | 109.2 | TRQX |
10:46:58 | 729 | 109.5 | XLON |
10:46:58 | 1710 | 109.5 | XLON |
10:47:32 | 1371 | 109.5 | CHIX |
10:51:45 | 1215 | 109.4 | XLON |
10:51:45 | 1151 | 109.4 | XLON |
10:51:45 | 1072 | 109.6 | BATE |
10:51:45 | 660 | 109.6 | BATE |
10:51:45 | 291 | 109.6 | BATE |
10:51:45 | 1268 | 109.6 | BATE |
10:51:45 | 663 | 109.4 | XLON |
10:52:20 | 2265 | 109.3 | XLON |
10:52:20 | 1800 | 109.4 | XLON |
10:52:20 | 1180 | 109.4 | XLON |
10:52:38 | 16 | 109.3 | XLON |
10:52:44 | 2485 | 109.3 | XLON |
10:54:12 | 2663 | 109.2 | XLON |
10:54:18 | 1375 | 109.1 | CHIX |
10:55:02 | 800 | 109.2 | XLON |
10:55:02 | 600 | 109.2 | XLON |
10:55:02 | 800 | 109.2 | XLON |
10:55:02 | 400 | 109.2 | XLON |
10:55:02 | 55 | 109.2 | XLON |
10:56:18 | 459 | 109.2 | BATE |
10:56:21 | 12 | 109.2 | BATE |
10:56:52 | 22 | 109.2 | BATE |
10:57:16 | 18 | 109.2 | BATE |
10:57:17 | 620 | 109.2 | BATE |
11:00:07 | 18 | 109.2 | XLON |
11:00:41 | 16 | 109.2 | XLON |
11:01:15 | 20 | 109.2 | XLON |
11:01:42 | 16 | 109.2 | XLON |
11:02:20 | 15 | 109.2 | XLON |
11:02:43 | 18 | 109.2 | XLON |
11:03:15 | 18 | 109.2 | XLON |
11:03:26 | 2 | 109.2 | XLON |
11:03:37 | 2 | 109.2 | XLON |
11:03:38 | 20 | 109.2 | XLON |
11:08:09 | 731 | 109.2 | XLON |
11:08:32 | 84 | 109.2 | XLON |
11:08:55 | 81 | 109.2 | XLON |
11:09:17 | 75 | 109.2 | XLON |
11:09:34 | 60 | 109.2 | XLON |
11:09:34 | 71 | 109.2 | XLON |
11:09:35 | 1419 | 109.2 | XLON |
11:09:35 | 1727 | 109.2 | XLON |
11:09:35 | 76 | 109.2 | XLON |
11:09:35 | 24 | 109.2 | XLON |
11:09:40 | 615 | 109.2 | XLON |
11:37:54 | 600 | 109.1 | XLON |
11:37:54 | 200 | 109.1 | XLON |
11:37:54 | 200 | 109.1 | XLON |
11:37:54 | 1149 | 109.1 | XLON |
11:37:54 | 745 | 109.1 | XLON |
11:37:54 | 4772 | 109.2 | XLON |
11:38:17 | 784 | 109.2 | BATE |
11:38:18 | 1313 | 109.2 | CHIX |
11:38:18 | 448 | 109.2 | BATE |
11:39:54 | 1383 | 109.1 | XLON |
11:39:54 | 941 | 109.1 | XLON |
11:42:19 | 27 | 108.9 | TRQX |
11:42:37 | 16 | 108.9 | TRQX |
11:43:15 | 38 | 108.9 | TRQX |
11:44:05 | 24 | 108.9 | TRQX |
11:44:45 | 42 | 108.9 | TRQX |
11:44:54 | 1059 | 109.1 | XLON |
11:44:54 | 1647 | 109.1 | XLON |
11:45:19 | 18 | 108.9 | TRQX |
11:45:35 | 16 | 108.9 | TRQX |
11:46:30 | 26 | 108.9 | TRQX |
11:47:04 | 32 | 108.9 | TRQX |
11:47:17 | 14 | 108.9 | TRQX |
11:48:07 | 34 | 108.9 | TRQX |
11:49:20 | 40 | 108.9 | TRQX |
11:49:48 | 28 | 108.9 | TRQX |
11:52:55 | 1502 | 109.3 | XLON |
11:52:55 | 1035 | 109.3 | XLON |
11:52:58 | 176 | 109.3 | XLON |
11:52:58 | 2219 | 109.3 | XLON |
11:52:59 | 38 | 109.3 | XLON |
11:53:03 | 288 | 109.3 | XLON |
12:08:55 | 28 | 109.3 | XLON |
12:10:10 | 56 | 109.3 | XLON |
12:13:51 | 8 | 109.3 | XLON |
12:19:45 | 91 | 109.3 | BATE |
12:19:45 | 600 | 109.3 | XLON |
12:19:45 | 1000 | 109.3 | XLON |
12:19:45 | 200 | 109.3 | XLON |
12:19:45 | 402 | 109.3 | XLON |
12:20:55 | 18 | 109.3 | BATE |
12:21:10 | 8 | 109.3 | BATE |
12:21:48 | 18 | 109.3 | BATE |
12:22:51 | 20 | 109.3 | BATE |
12:23:10 | 10 | 109.3 | BATE |
12:24:06 | 14 | 109.3 | BATE |
12:24:31 | 2071 | 109.3 | BATE |
12:24:51 | 1 | 109.3 | BATE |
12:25:18 | 20 | 109.3 | BATE |
12:25:43 | 12 | 109.3 | BATE |
12:26:42 | 2 | 109.3 | BATE |
12:26:43 | 32 | 109.3 | BATE |
12:29:00 | 943 | 109.4 | XLON |
12:29:00 | 929 | 109.4 | XLON |
12:29:00 | 8529 | 109.4 | XLON |
12:29:00 | 526 | 109.4 | CHIX |
12:29:00 | 526 | 109.4 | CHIX |
12:29:00 | 526 | 109.4 | CHIX |
12:29:00 | 526 | 109.4 | CHIX |
12:29:00 | 526 | 109.4 | CHIX |
12:29:00 | 526 | 109.4 | CHIX |
12:29:00 | 526 | 109.4 | CHIX |
12:29:00 | 101 | 109.4 | CHIX |
12:29:00 | 98 | 109.4 | BATE |
12:29:00 | 522 | 109.4 | BATE |
12:29:00 | 522 | 109.4 | BATE |
12:29:00 | 522 | 109.4 | BATE |
12:29:00 | 522 | 109.4 | BATE |
12:29:00 | 522 | 109.4 | BATE |
12:29:00 | 522 | 109.4 | BATE |
12:29:00 | 522 | 109.4 | BATE |
12:29:00 | 522 | 109.4 | BATE |
12:29:00 | 522 | 109.4 | BATE |
12:29:00 | 522 | 109.4 | BATE |
12:29:01 | 64 | 109.6 | BATE |
12:29:01 | 357 | 109.6 | BATE |
12:29:01 | 357 | 109.5 | BATE |
12:29:01 | 440 | 109.4 | BATE |
12:29:48 | 1262 | 109.5 | TRQX |
12:29:48 | 440 | 109.4 | BATE |
12:29:48 | 41 | 109.4 | BATE |
12:29:48 | 886 | 109.4 | BATE |
12:29:48 | 913 | 109.4 | BATE |
12:29:48 | 440 | 109.4 | BATE |
12:29:48 | 1391 | 109.4 | XLON |
12:29:48 | 754 | 109.4 | XLON |
12:29:48 | 323 | 109.4 | XLON |
12:29:48 | 269 | 109.4 | XLON |
12:29:48 | 28 | 109.4 | XLON |
12:30:39 | 2299 | 109.3 | XLON |
12:38:23 | 98 | 109.1 | CHIX |
12:38:55 | 6 | 109.2 | XLON |
12:39:13 | 28 | 109.2 | XLON |
12:39:37 | 38 | 109.2 | XLON |
12:39:57 | 28 | 109.2 | XLON |
12:40:29 | 50 | 109.2 | XLON |
12:41:14 | 4 | 109.2 | XLON |
12:41:30 | 842 | 109.2 | XLON |
12:41:30 | 593 | 109.2 | XLON |
12:41:30 | 1119 | 109.2 | XLON |
12:41:33 | 28 | 109.1 | CHIX |
12:41:51 | 26 | 109.1 | CHIX |
12:42:15 | 38 | 109.1 | CHIX |
12:42:34 | 30 | 109.1 | CHIX |
12:42:54 | 30 | 109.1 | CHIX |
12:43:15 | 30 | 109.1 | CHIX |
12:43:41 | 42 | 109.1 | CHIX |
12:44:09 | 40 | 109.1 | CHIX |
12:44:22 | 20 | 109.1 | CHIX |
12:44:33 | 18 | 109.1 | CHIX |
12:44:56 | 34 | 109.1 | CHIX |
12:45:15 | 32 | 109.1 | CHIX |
12:45:30 | 22 | 109.1 | CHIX |
12:45:59 | 42 | 109.1 | CHIX |
12:46:28 | 46 | 109.1 | CHIX |
12:46:55 | 42 | 109.1 | CHIX |
12:47:08 | 20 | 109.1 | CHIX |
12:47:44 | 54 | 109.2 | XLON |
12:48:14 | 46 | 109.2 | XLON |
12:48:42 | 42 | 109.2 | XLON |
12:49:07 | 40 | 109.2 | XLON |
12:49:37 | 44 | 109.2 | XLON |
12:49:39 | 3 | 109.2 | XLON |
12:49:40 | 26 | 109.2 | XLON |
12:52:42 | 4 | 109.2 | CHIX |
12:53:06 | 12 | 109.2 | CHIX |
12:53:26 | 10 | 109.2 | CHIX |
12:54:00 | 18 | 109.2 | CHIX |
12:54:32 | 18 | 109.2 | CHIX |
12:54:32 | 1613 | 109.3 | XLON |
12:54:32 | 146 | 109.3 | XLON |
12:54:32 | 410 | 109.3 | XLON |
12:54:32 | 821 | 109.3 | XLON |
12:55:15 | 2 | 109.2 | CHIX |
12:55:43 | 14 | 109.2 | CHIX |
12:55:58 | 8 | 109.2 | CHIX |
12:56:13 | 10 | 109.2 | CHIX |
12:56:29 | 8 | 109.2 | CHIX |
12:56:42 | 6 | 109.2 | CHIX |
12:57:17 | 18 | 109.2 | CHIX |
12:57:40 | 12 | 109.2 | CHIX |
12:58:10 | 16 | 109.2 | CHIX |
12:58:38 | 14 | 109.2 | CHIX |
12:59:03 | 14 | 109.2 | CHIX |
12:59:29 | 14 | 109.2 | CHIX |
12:59:50 | 10 | 109.2 | CHIX |
13:00:05 | 12 | 109.2 | CHIX |
13:00:25 | 20 | 109.2 | CHIX |
13:00:49 | 24 | 109.2 | CHIX |
13:01:23 | 34 | 109.2 | CHIX |
13:01:34 | 14 | 109.2 | CHIX |
13:01:49 | 14 | 109.2 | CHIX |
13:02:02 | 14 | 109.2 | CHIX |
13:02:31 | 30 | 109.2 | CHIX |
13:02:49 | 18 | 109.2 | CHIX |
13:03:12 | 40 | 109.2 | CHIX |
13:06:21 | 2 | 109.2 | CHIX |
13:06:47 | 1248 | 109.4 | CHIX |
13:06:47 | 1607 | 109.3 | XLON |
13:06:47 | 2304 | 109.4 | XLON |
13:06:47 | 400 | 109.4 | XLON |
13:06:47 | 200 | 109.4 | XLON |
13:06:47 | 200 | 109.4 | XLON |
13:06:47 | 600 | 109.4 | XLON |
13:06:47 | 1600 | 109.4 | XLON |
13:06:56 | 938 | 109.4 | BATE |
13:06:56 | 367 | 109.4 | BATE |
13:06:56 | 2 | 109.4 | BATE |
13:15:21 | 16 | 109.4 | XLON |
13:15:59 | 1552 | 109.5 | XLON |
13:15:59 | 400 | 109.5 | XLON |
13:15:59 | 600 | 109.5 | XLON |
13:15:59 | 200 | 109.5 | XLON |
13:18:58 | 1132 | 109.5 | CHIX |
13:25:53 | 22 | 109.5 | XLON |
13:26:12 | 16 | 109.5 | XLON |
13:26:55 | 76 | 109.7 | XLON |
13:26:55 | 2270 | 109.7 | XLON |
13:26:55 | 691 | 109.8 | XLON |
13:26:55 | 1126 | 109.7 | XLON |
13:26:55 | 866 | 109.7 | XLON |
13:28:48 | 4 | 109.4 | BATE |
13:28:48 | 726 | 109.4 | BATE |
13:28:48 | 726 | 109.4 | BATE |
13:29:48 | 1205 | 109.3 | BATE |
13:34:06 | 4 | 109.3 | CHIX |
13:34:17 | 12 | 109.3 | CHIX |
13:34:48 | 28 | 109.3 | CHIX |
13:35:08 | 18 | 109.3 | CHIX |
13:35:08 | 700 | 109.3 | CHIX |
13:35:08 | 200 | 109.3 | XLON |
13:35:08 | 137 | 109.3 | XLON |
13:35:24 | 400 | 109.3 | XLON |
13:35:24 | 199 | 109.3 | XLON |
13:35:27 | 18 | 109.3 | CHIX |
13:35:46 | 16 | 109.3 | CHIX |
13:36:05 | 20 | 109.3 | CHIX |
13:36:25 | 18 | 109.3 | CHIX |
13:36:39 | 12 | 109.3 | CHIX |
13:36:57 | 16 | 109.3 | CHIX |
13:37:23 | 24 | 109.3 | CHIX |
13:37:39 | 14 | 109.3 | CHIX |
13:37:46 | 432 | 109.3 | CHIX |
13:37:46 | 902 | 109.3 | XLON |
13:37:46 | 527 | 109.3 | XLON |
13:40:00 | 1530 | 109.3 | XLON |
13:40:00 | 298 | 109.3 | XLON |
13:40:00 | 226 | 109.3 | XLON |
13:40:11 | 26 | 109.3 | XLON |
13:40:22 | 8 | 109.3 | XLON |
13:40:55 | 32 | 109.3 | XLON |
13:40:57 | 132 | 109.3 | XLON |
13:43:44 | 30 | 109.1 | XLON |
13:44:31 | 1 | 109.1 | XLON |
13:47:22 | 2 | 109.3 | XLON |
13:47:23 | 132 | 109.3 | XLON |
13:47:23 | 2287 | 109.3 | XLON |
13:47:54 | 30 | 109.3 | XLON |
13:48:30 | 36 | 109.3 | XLON |
13:50:09 | 12 | 109.3 | XLON |
13:50:48 | 2365 | 109.3 | XLON |
13:50:48 | 38 | 109.3 | XLON |
13:51:00 | 707 | 109.3 | BATE |
13:51:00 | 532 | 109.3 | BATE |
13:52:07 | 18 | 109.2 | CHIX |
13:52:25 | 18 | 109.2 | CHIX |
13:52:51 | 24 | 109.2 | CHIX |
13:53:17 | 24 | 109.2 | CHIX |
13:53:31 | 14 | 109.2 | CHIX |
13:54:50 | 32 | 109.2 | CHIX |
13:55:42 | 28 | 109.2 | CHIX |
13:56:01 | 20 | 109.2 | CHIX |
13:56:18 | 16 | 109.2 | CHIX |
13:56:32 | 12 | 109.2 | CHIX |
13:56:51 | 20 | 109.2 | CHIX |
13:57:06 | 14 | 109.2 | CHIX |
13:57:27 | 20 | 109.2 | CHIX |
13:57:53 | 10 | 109.2 | CHIX |
13:58:10 | 18 | 109.2 | CHIX |
13:58:20 | 1232 | 109.4 | CHIX |
13:58:20 | 487 | 109.3 | XLON |
13:58:20 | 506 | 109.3 | XLON |
13:58:20 | 200 | 109.3 | XLON |
13:58:20 | 400 | 109.3 | XLON |
13:58:20 | 929 | 109.3 | XLON |
13:58:20 | 221 | 109.3 | XLON |
13:58:20 | 265 | 109.3 | XLON |
13:58:20 | 620 | 109.3 | XLON |
13:58:20 | 16 | 109.3 | XLON |
13:58:20 | 554 | 109.3 | XLON |
14:05:26 | 240 | 109.3 | XLON |
14:05:26 | 288 | 109.3 | XLON |
14:05:26 | 673 | 109.3 | XLON |
14:05:26 | 1308 | 109.3 | XLON |
14:05:26 | 673 | 109.3 | XLON |
14:08:26 | 200 | 109.3 | XLON |
14:08:26 | 200 | 109.3 | XLON |
14:08:26 | 200 | 109.3 | XLON |
14:08:26 | 244 | 109.3 | XLON |
14:08:26 | 204 | 109.3 | XLON |
14:08:26 | 571 | 109.3 | XLON |
14:09:22 | 18 | 109.3 | XLON |
14:09:50 | 30 | 109.3 | XLON |
14:10:29 | 42 | 109.3 | XLON |
14:11:08 | 26 | 109.3 | XLON |
14:11:20 | 12 | 109.3 | XLON |
14:11:48 | 1133 | 109.4 | CHIX |
14:12:42 | 4 | 109.3 | XLON |
14:12:59 | 60 | 109.3 | XLON |
14:16:29 | 6 | 109.3 | XLON |
14:16:54 | 6 | 109.3 | XLON |
14:17:30 | 611 | 109.3 | XLON |
14:17:30 | 1874 | 109.3 | XLON |
14:17:30 | 2375 | 109.3 | XLON |
14:17:30 | 1612 | 109.3 | XLON |
14:21:54 | 6 | 109.2 | CHIX |
14:22:01 | 42 | 109.2 | CHIX |
14:22:25 | 32 | 109.2 | CHIX |
14:22:57 | 42 | 109.2 | CHIX |
14:25:05 | 24 | 109.2 | CHIX |
14:25:31 | 36 | 109.2 | CHIX |
14:26:04 | 45 | 109.2 | CHIX |
14:26:44 | 51 | 109.2 | CHIX |
14:26:58 | 18 | 109.2 | CHIX |
14:27:14 | 21 | 109.2 | CHIX |
14:27:30 | 21 | 109.2 | CHIX |
14:27:30 | 230 | 109.2 | CHIX |
14:27:30 | 856 | 109.2 | XLON |
14:28:12 | 57 | 109.2 | CHIX |
14:28:31 | 598 | 109.2 | CHIX |
14:28:31 | 2399 | 109.2 | XLON |
14:28:31 | 2425 | 109.2 | XLON |
14:28:31 | 1386 | 109.2 | XLON |
14:31:31 | 1523 | 109.2 | BATE |
14:32:20 | 1397 | 109.2 | CHIX |
14:32:31 | 2267 | 109.2 | XLON |
14:35:31 | 2330 | 109.2 | XLON |
14:39:26 | 349 | 109.2 | XLON |
14:39:26 | 1978 | 109.2 | XLON |
14:40:31 | 1394 | 109.1 | BATE |
14:40:37 | 1569 | 109 | XLON |
14:40:37 | 973 | 109 | XLON |
14:41:31 | 1194 | 109.1 | BATE |
14:43:20 | 1205 | 109 | CHIX |
14:44:31 | 2720 | 109 | XLON |
14:48:29 | 2744 | 109 | XLON |
14:53:30 | 2710 | 108.9 | XLON |
14:53:31 | 1483 | 109.1 | BATE |
14:53:31 | 429 | 109.1 | BATE |
14:53:31 | 604 | 109.1 | BATE |
14:53:31 | 1400 | 109.1 | BATE |
14:53:38 | 943 | 108.9 | XLON |
14:53:59 | 80 | 108.9 | XLON |
14:54:16 | 50 | 108.9 | CHIX |
14:54:34 | 60 | 108.9 | CHIX |
14:55:12 | 120 | 108.9 | CHIX |
14:55:31 | 60 | 108.9 | CHIX |
14:55:49 | 60 | 108.9 | CHIX |
14:55:59 | 2652 | 109 | XLON |
14:55:59 | 381 | 108.9 | CHIX |
14:55:59 | 507 | 108.9 | CHIX |
14:59:57 | 814 | 108.9 | XLON |
14:59:57 | 1397 | 108.9 | XLON |
14:59:57 | 451 | 108.9 | XLON |
14:59:59 | 2240 | 108.8 | XLON |
15:02:04 | 1375 | 108.8 | BATE |
15:03:48 | 288 | 108.8 | TRQX |
15:03:48 | 948 | 108.8 | TRQX |
15:06:23 | 6 | 108.7 | XLON |
15:06:23 | 700 | 108.7 | XLON |
15:06:23 | 1400 | 108.7 | XLON |
15:06:23 | 183 | 108.7 | XLON |
15:06:23 | 1415 | 108.9 | TRQX |
15:06:23 | 1523 | 108.9 | TRQX |
15:08:59 | 1149 | 109 | CHIX |
15:08:59 | 2661 | 109 | XLON |
15:09:59 | 1523 | 109 | BATE |
15:09:59 | 1210 | 109 | BATE |
15:09:59 | 326 | 109 | BATE |
15:10:11 | 28 | 108.9 | XLON |
15:10:40 | 63 | 108.9 | XLON |
15:11:09 | 63 | 108.9 | XLON |
15:11:31 | 49 | 108.9 | XLON |
15:11:59 | 63 | 108.9 | XLON |
15:12:24 | 53 | 108.9 | CHIX |
15:13:02 | 88 | 108.9 | CHIX |
15:13:29 | 56 | 108.9 | CHIX |
15:14:08 | 64 | 108.9 | CHIX |
15:14:45 | 40 | 108.9 | CHIX |
15:15:09 | 4566 | 109 | XLON |
15:15:55 | 40 | 108.9 | CHIX |
15:16:09 | 2766 | 109 | XLON |
15:16:43 | 72 | 108.9 | CHIX |
15:17:15 | 72 | 108.9 | CHIX |
15:18:59 | 56 | 108.9 | CHIX |
15:19:09 | 2282 | 109 | XLON |
15:19:26 | 64 | 108.9 | CHIX |
15:20:04 | 118 | 108.9 | CHIX |
15:20:04 | 54 | 108.9 | CHIX |
15:20:28 | 96 | 108.9 | CHIX |
15:21:03 | 81 | 108.9 | CHIX |
15:21:38 | 81 | 108.9 | CHIX |
15:21:59 | 45 | 108.9 | CHIX |
15:22:09 | 1210 | 109 | XLON |
15:22:09 | 595 | 109 | XLON |
15:22:09 | 400 | 109 | XLON |
15:22:09 | 400 | 109 | XLON |
15:22:57 | 36 | 108.9 | CHIX |
15:23:09 | 27 | 108.9 | CHIX |
15:23:33 | 28 | 108.9 | CHIX |
15:23:34 | 72 | 108.9 | CHIX |
15:25:09 | 2524 | 109 | XLON |
15:26:55 | 88 | 108.9 | CHIX |
15:27:09 | 2397 | 109 | XLON |
15:28:06 | 35 | 108.9 | CHIX |
15:28:06 | 64 | 108.9 | CHIX |
15:28:25 | 55 | 108.9 | CHIX |
15:28:48 | 66 | 108.9 | CHIX |
15:29:56 | 110 | 108.9 | CHIX |
15:30:09 | 2286 | 109 | XLON |
15:30:48 | 84 | 108.9 | CHIX |
15:31:00 | 24 | 108.9 | CHIX |
15:32:02 | 72 | 108.9 | CHIX |
15:32:09 | 2654 | 109 | XLON |
15:32:34 | 66 | 108.9 | CHIX |
15:33:11 | 33 | 108.9 | CHIX |
15:33:51 | 99 | 108.9 | CHIX |
15:34:52 | 77 | 108.9 | CHIX |
15:35:09 | 1380 | 109 | XLON |
15:35:09 | 1 | 109 | XLON |
15:35:09 | 1145 | 109 | XLON |
15:35:28 | 99 | 108.9 | CHIX |
15:36:04 | 96 | 108.9 | CHIX |
15:36:27 | 84 | 108.9 | CHIX |
15:36:33 | 319 | 108.9 | CHIX |
15:36:33 | 992 | 108.9 | CHIX |
15:36:33 | 140 | 108.9 | CHIX |
15:38:11 | 72 | 108.8 | XLON |
15:38:31 | 60 | 108.8 | XLON |
15:38:49 | 36 | 108.8 | XLON |
15:39:15 | 72 | 108.8 | XLON |
15:39:50 | 96 | 108.8 | XLON |
15:40:04 | 39 | 108.8 | XLON |
15:40:19 | 39 | 108.8 | XLON |
15:40:46 | 78 | 108.8 | XLON |
15:40:55 | 1394 | 108.8 | XLON |
15:41:02 | 39 | 108.8 | XLON |
15:42:15 | 26 | 108.9 | BATE |
15:43:20 | 39 | 108.9 | BATE |
15:43:48 | 78 | 108.9 | BATE |
15:44:01 | 21 | 108.9 | BATE |
15:44:06 | 1291 | 109 | XLON |
15:44:06 | 2279 | 109 | XLON |
15:44:06 | 733 | 109 | CHIX |
15:44:06 | 662 | 109 | CHIX |
15:45:57 | 4484 | 109 | BATE |
15:45:57 | 1362 | 109 | BATE |
15:46:06 | 2584 | 109 | XLON |
15:51:06 | 489 | 108.9 | XLON |
15:51:06 | 200 | 108.9 | XLON |
15:51:06 | 200 | 108.9 | XLON |
15:51:06 | 400 | 108.9 | XLON |
15:51:06 | 1000 | 108.9 | XLON |
15:54:23 | 76 | 108.8 | XLON |
15:54:24 | 262 | 108.8 | XLON |
15:54:52 | 60 | 108.8 | XLON |
15:55:14 | 80 | 108.8 | XLON |
15:55:38 | 80 | 108.8 | XLON |
15:56:36 | 81 | 108.8 | CHIX |
15:56:56 | 456 | 108.9 | XLON |
15:56:57 | 4 | 108.9 | XLON |
15:57:51 | 66 | 108.9 | XLON |
16:00:03 | 1168 | 109 | CHIX |
16:03:12 | 536 | 108.9 | XLON |
16:03:12 | 2399 | 108.9 | XLON |
16:03:12 | 2610 | 108.9 | XLON |
16:03:12 | 1041 | 108.9 | XLON |
16:03:12 | 636 | 108.9 | XLON |
16:03:12 | 235 | 108.9 | XLON |
16:18:02 | 968 | 108.9 | XLON |
16:25:22 | 158 | 108.9 | XLON |
16:26:12 | 1539 | 108.9 | XLON |
16:27:22 | 2726 | 108.9 | XLON |
16:27:22 | 2720 | 108.9 | XLON |
16:27:22 | 2692 | 108.9 | XLON |
16:27:22 | 2269 | 108.9 | XLON |
16:27:22 | 2423 | 108.9 | XLON |
16:27:22 | 2220 | 108.9 | XLON |
16:27:22 | 2521 | 108.9 | XLON |
16:27:22 | 2268 | 108.9 | XLON |
16:27:22 | 2594 | 108.9 | XLON |
16:27:22 | 1148 | 108.8 | CHIX |
16:27:22 | 1310 | 108.8 | CHIX |
16:27:22 | 881 | 108.8 | CHIX |
16:27:22 | 192 | 108.7 | BATE |
16:27:22 | 349 | 108.7 | BATE |
16:27:22 | 1255 | 108.8 | BATE |
16:27:27 | 215 | 108.5 | BATE |
16:27:27 | 1180 | 108.5 | BATE |
16:28:12 | 1283 | 108.6 | XLON |
16:28:12 | 405 | 108.6 | XLON |