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 RBC Europe Limited.
Date of Purchase | 14 March 2023 |
Number of ordinary shares purchased | 545,000 |
Weighted average price paid (p) | 104.65 |
Highest price paid (p) | 106.20 |
Lowest price paid (p) | 103.30 |
Following the above purchase, FirstGroup holds 26,134,166 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 724,462,596. 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 14 March 2023 is 724,462,596. 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: 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 | 304,867 | 104.66 |
BATE | 107,833 | 104.70 |
CHIX | 70,318 | 104.59 |
TRQX | 61,982 | 104.54 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Venue |
14/03/2023 | 08:01:02 | 100 | 103.30 |
14/03/2023 | 08:01:02 | 100 | 103.30 |
14/03/2023 | 08:01:02 | 185 | 103.30 |
14/03/2023 | 08:01:02 | 185 | 103.30 |
14/03/2023 | 08:01:02 | 100 | 103.30 |
14/03/2023 | 08:01:02 | 175 | 103.30 |
14/03/2023 | 08:01:02 | 185 | 103.30 |
14/03/2023 | 08:01:02 | 320 | 103.30 |
14/03/2023 | 08:02:26 | 456 | 104.00 |
14/03/2023 | 08:05:37 | 159 | 103.30 |
14/03/2023 | 08:06:51 | 623 | 104.50 |
14/03/2023 | 08:06:51 | 1,677 | 104.40 |
14/03/2023 | 08:06:51 | 1,287 | 104.20 |
14/03/2023 | 08:06:52 | 59 | 104.70 |
14/03/2023 | 08:06:53 | 1,088 | 104.20 |
14/03/2023 | 08:06:53 | 923 | 104.20 |
14/03/2023 | 08:07:24 | 1,270 | 104.30 |
14/03/2023 | 08:07:24 | 181 | 104.30 |
14/03/2023 | 08:07:24 | 1,270 | 104.30 |
14/03/2023 | 08:07:24 | 516 | 104.20 |
14/03/2023 | 08:09:12 | 1,179 | 104.20 |
14/03/2023 | 08:09:12 | 1,179 | 104.20 |
14/03/2023 | 08:11:40 | 876 | 104.30 |
14/03/2023 | 08:11:40 | 877 | 104.30 |
14/03/2023 | 08:11:40 | 877 | 104.30 |
14/03/2023 | 08:15:58 | 323 | 104.30 |
14/03/2023 | 08:15:58 | 877 | 104.30 |
14/03/2023 | 08:15:58 | 1,027 | 104.30 |
14/03/2023 | 08:15:58 | 554 | 104.30 |
14/03/2023 | 08:15:58 | 1,028 | 104.30 |
14/03/2023 | 08:17:03 | 131 | 104.10 |
14/03/2023 | 08:17:21 | 635 | 104.10 |
14/03/2023 | 08:18:25 | 1,113 | 104.10 |
14/03/2023 | 08:18:25 | 983 | 104.10 |
14/03/2023 | 08:18:25 | 791 | 104.10 |
14/03/2023 | 08:18:25 | 156 | 104.10 |
14/03/2023 | 08:20:32 | 632 | 103.90 |
14/03/2023 | 08:20:32 | 1,879 | 103.90 |
14/03/2023 | 08:20:32 | 643 | 103.90 |
14/03/2023 | 08:20:32 | 644 | 103.90 |
14/03/2023 | 08:20:32 | 11 | 103.90 |
14/03/2023 | 08:22:24 | 2,511 | 103.60 |
14/03/2023 | 08:29:55 | 13 | 103.90 |
14/03/2023 | 08:29:55 | 43 | 103.90 |
14/03/2023 | 08:29:55 | 81 | 103.90 |
14/03/2023 | 08:32:06 | 669 | 103.90 |
14/03/2023 | 08:32:06 | 952 | 103.90 |
14/03/2023 | 08:32:06 | 283 | 103.90 |
14/03/2023 | 08:32:06 | 815 | 103.90 |
14/03/2023 | 08:32:06 | 953 | 103.90 |
14/03/2023 | 08:40:52 | 1,851 | 104.30 |
14/03/2023 | 08:40:52 | 1,334 | 104.30 |
14/03/2023 | 08:45:29 | 729 | 104.40 |
14/03/2023 | 08:45:29 | 234 | 104.40 |
14/03/2023 | 08:46:47 | 948 | 104.40 |
14/03/2023 | 08:47:55 | 838 | 104.40 |
14/03/2023 | 08:49:01 | 1,319 | 104.45 |
14/03/2023 | 08:49:01 | 1,136 | 104.45 |
14/03/2023 | 08:49:01 | 684 | 104.40 |
14/03/2023 | 08:49:01 | 628 | 104.40 |
14/03/2023 | 08:49:01 | 1,758 | 104.40 |
14/03/2023 | 08:49:01 | 683 | 104.40 |
14/03/2023 | 08:49:01 | 56 | 104.40 |
14/03/2023 | 08:49:01 | 564 | 104.40 |
14/03/2023 | 08:49:01 | 1,084 | 104.40 |
14/03/2023 | 09:01:47 | 868 | 104.40 |
14/03/2023 | 09:01:47 | 1,535 | 104.40 |
14/03/2023 | 09:01:47 | 1,532 | 104.40 |
14/03/2023 | 09:01:47 | 833 | 104.40 |
14/03/2023 | 09:01:47 | 3 | 104.40 |
14/03/2023 | 09:01:52 | 758 | 104.30 |
14/03/2023 | 09:01:52 | 758 | 104.30 |
14/03/2023 | 09:01:52 | 758 | 104.30 |
14/03/2023 | 09:01:52 | 1,535 | 104.30 |
14/03/2023 | 09:12:45 | 542 | 104.30 |
14/03/2023 | 09:12:45 | 758 | 104.30 |
14/03/2023 | 09:12:45 | 758 | 104.30 |
14/03/2023 | 09:12:45 | 1,535 | 104.30 |
14/03/2023 | 09:12:45 | 216 | 104.30 |
14/03/2023 | 09:12:45 | 1,029 | 104.30 |
14/03/2023 | 09:12:45 | 1,029 | 104.30 |
14/03/2023 | 09:18:01 | 257 | 104.10 |
14/03/2023 | 09:27:10 | 695 | 104.20 |
14/03/2023 | 09:27:10 | 952 | 104.20 |
14/03/2023 | 09:27:10 | 953 | 104.20 |
14/03/2023 | 09:27:10 | 952 | 104.20 |
14/03/2023 | 09:44:57 | 952 | 104.20 |
14/03/2023 | 09:44:57 | 952 | 104.20 |
14/03/2023 | 09:44:57 | 347 | 104.20 |
14/03/2023 | 09:44:57 | 953 | 104.20 |
14/03/2023 | 09:44:57 | 605 | 104.20 |
14/03/2023 | 09:47:38 | 190 | 104.10 |
14/03/2023 | 09:47:38 | 952 | 104.10 |
14/03/2023 | 09:47:38 | 625 | 104.10 |
14/03/2023 | 09:47:38 | 952 | 104.10 |
14/03/2023 | 09:47:38 | 762 | 104.10 |
14/03/2023 | 09:47:38 | 100 | 104.10 |
14/03/2023 | 09:47:38 | 228 | 104.10 |
14/03/2023 | 09:52:21 | 952 | 103.90 |
14/03/2023 | 09:52:21 | 270 | 103.90 |
14/03/2023 | 09:52:21 | 953 | 103.90 |
14/03/2023 | 09:52:21 | 952 | 103.90 |
14/03/2023 | 09:52:21 | 682 | 103.90 |
14/03/2023 | 09:57:28 | 1087 | 104.20 |
14/03/2023 | 09:57:28 | 817 | 104.20 |
14/03/2023 | 09:57:28 | 817 | 104.20 |
14/03/2023 | 09:57:28 | 1088 | 104.20 |
14/03/2023 | 09:59:16 | 693 | 104.00 |
14/03/2023 | 10:54:28 | 276 | 104.00 |
14/03/2023 | 10:54:28 | 952 | 104.00 |
14/03/2023 | 10:54:28 | 389 | 104.00 |
14/03/2023 | 10:54:28 | 952 | 104.00 |
14/03/2023 | 10:54:28 | 432 | 104.00 |
14/03/2023 | 10:54:28 | 564 | 104.00 |
14/03/2023 | 10:54:28 | 244 | 104.00 |
14/03/2023 | 11:09:15 | 731 | 103.90 |
14/03/2023 | 11:09:15 | 499 | 103.90 |
14/03/2023 | 11:18:14 | 232 | 103.90 |
14/03/2023 | 11:18:14 | 1,039 | 103.90 |
14/03/2023 | 11:32:58 | 951 | 103.90 |
14/03/2023 | 11:38:25 | 1,251 | 103.90 |
14/03/2023 | 11:38:25 | 299 | 103.90 |
14/03/2023 | 11:38:25 | 578 | 103.90 |
14/03/2023 | 11:38:25 | 361 | 103.90 |
14/03/2023 | 11:48:48 | 41 | 104.00 |
14/03/2023 | 11:55:21 | 2,161 | 104.10 |
14/03/2023 | 12:08:57 | 53 | 104.00 |
14/03/2023 | 12:08:57 | 90 | 104.00 |
14/03/2023 | 12:08:57 | 146 | 104.00 |
14/03/2023 | 12:08:57 | 644 | 104.00 |
14/03/2023 | 12:08:57 | 862 | 104.00 |
14/03/2023 | 12:08:57 | 150 | 104.00 |
14/03/2023 | 12:08:57 | 952 | 104.00 |
14/03/2023 | 12:08:57 | 309 | 104.00 |
14/03/2023 | 12:08:57 | 388 | 104.00 |
14/03/2023 | 12:08:57 | 162 | 104.00 |
14/03/2023 | 12:08:57 | 53 | 104.00 |
14/03/2023 | 12:15:23 | 539 | 104.00 |
14/03/2023 | 12:15:23 | 244 | 104.00 |
14/03/2023 | 12:15:23 | 82 | 104.00 |
14/03/2023 | 12:15:23 | 1,551 | 104.00 |
14/03/2023 | 12:15:23 | 671 | 104.00 |
14/03/2023 | 12:15:23 | 672 | 104.00 |
14/03/2023 | 12:21:14 | 952 | 104.10 |
14/03/2023 | 12:21:14 | 952 | 104.10 |
14/03/2023 | 12:21:14 | 953 | 104.10 |
14/03/2023 | 12:21:14 | 952 | 104.10 |
14/03/2023 | 12:24:42 | 2170 | 104.20 |
14/03/2023 | 12:24:42 | 472 | 104.20 |
14/03/2023 | 12:24:42 | 3,450 | 104.20 |
14/03/2023 | 12:24:42 | 418 | 104.10 |
14/03/2023 | 12:24:42 | 63 | 104.10 |
14/03/2023 | 12:24:42 | 347 | 104.10 |
14/03/2023 | 12:24:42 | 53 | 104.10 |
14/03/2023 | 12:24:42 | 225 | 104.10 |
14/03/2023 | 12:24:42 | 295 | 104.10 |
14/03/2023 | 12:24:42 | 311 | 104.10 |
14/03/2023 | 12:24:42 | 46 | 104.10 |
14/03/2023 | 12:24:42 | 101 | 104.10 |
14/03/2023 | 12:24:44 | 4,538 | 104.20 |
14/03/2023 | 12:24:46 | 1,712 | 104.40 |
14/03/2023 | 12:24:46 | 85 | 104.30 |
14/03/2023 | 12:24:46 | 2,258 | 104.30 |
14/03/2023 | 12:27:53 | 506 | 104.20 |
14/03/2023 | 12:27:53 | 1,117 | 104.20 |
14/03/2023 | 12:27:53 | 952 | 104.10 |
14/03/2023 | 12:27:53 | 952 | 104.10 |
14/03/2023 | 12:27:53 | 46 | 104.10 |
14/03/2023 | 12:27:53 | 1,859 | 104.10 |
14/03/2023 | 12:27:54 | 1,241 | 104.20 |
14/03/2023 | 12:29:24 | 1,131 | 104.20 |
14/03/2023 | 12:29:24 | 1,100 | 104.20 |
14/03/2023 | 12:29:24 | 40 | 104.20 |
14/03/2023 | 12:29:24 | 169 | 104.20 |
14/03/2023 | 12:29:24 | 1,121 | 104.20 |
14/03/2023 | 12:29:24 | 1,091 | 104.20 |
14/03/2023 | 12:29:24 | 149 | 104.20 |
14/03/2023 | 12:29:24 | 179 | 104.20 |
14/03/2023 | 12:30:01 | 1,195 | 104.10 |
14/03/2023 | 12:30:01 | 1,195 | 104.10 |
14/03/2023 | 12:30:02 | 871 | 103.90 |
14/03/2023 | 12:30:02 | 871 | 103.90 |
14/03/2023 | 12:30:02 | 872 | 103.90 |
14/03/2023 | 12:31:04 | 953 | 104.70 |
14/03/2023 | 12:31:05 | 44 | 104.70 |
14/03/2023 | 12:31:05 | 908 | 104.70 |
14/03/2023 | 12:31:05 | 608 | 104.50 |
14/03/2023 | 12:31:05 | 462 | 104.50 |
14/03/2023 | 12:31:05 | 318 | 104.50 |
14/03/2023 | 12:31:05 | 408 | 104.50 |
14/03/2023 | 12:31:05 | 462 | 104.50 |
14/03/2023 | 12:31:05 | 341 | 104.50 |
14/03/2023 | 12:31:05 | 952 | 104.50 |
14/03/2023 | 12:31:05 | 953 | 104.50 |
14/03/2023 | 12:31:07 | 624 | 104.70 |
14/03/2023 | 12:31:07 | 1699 | 104.70 |
14/03/2023 | 12:31:07 | 787 | 104.70 |
14/03/2023 | 13:02:42 | 1269 | 104.60 |
14/03/2023 | 13:02:42 | 1270 | 104.60 |
14/03/2023 | 13:02:42 | 1270 | 104.60 |
14/03/2023 | 13:02:55 | 846 | 104.50 |
14/03/2023 | 13:02:55 | 598 | 104.50 |
14/03/2023 | 13:02:55 | 248 | 104.50 |
14/03/2023 | 13:03:29 | 847 | 104.50 |
14/03/2023 | 13:03:29 | 1058 | 104.50 |
14/03/2023 | 13:03:29 | 1058 | 104.50 |
14/03/2023 | 13:03:30 | 837 | 104.60 |
14/03/2023 | 13:03:30 | 221 | 104.60 |
14/03/2023 | 13:09:17 | 580 | 104.70 |
14/03/2023 | 13:09:17 | 372 | 104.70 |
14/03/2023 | 13:21:35 | 651 | 104.75 |
14/03/2023 | 13:21:36 | 1,143 | 105.00 |
14/03/2023 | 13:21:36 | 610 | 104.90 |
14/03/2023 | 13:21:36 | 1 | 104.90 |
14/03/2023 | 13:21:36 | 84 | 104.90 |
14/03/2023 | 13:21:36 | 480 | 104.90 |
14/03/2023 | 13:21:36 | 84 | 104.90 |
14/03/2023 | 13:31:02 | 126 | 104.80 |
14/03/2023 | 13:31:02 | 952 | 104.80 |
14/03/2023 | 13:51:08 | 952 | 104.80 |
14/03/2023 | 13:51:08 | 885 | 104.80 |
14/03/2023 | 13:51:08 | 2,030 | 104.80 |
14/03/2023 | 13:51:08 | 827 | 104.80 |
14/03/2023 | 13:51:08 | 994 | 104.80 |
14/03/2023 | 13:51:08 | 994 | 104.80 |
14/03/2023 | 13:51:08 | 994 | 104.80 |
14/03/2023 | 13:58:32 | 952 | 104.60 |
14/03/2023 | 13:58:32 | 952 | 104.60 |
14/03/2023 | 13:58:32 | 953 | 104.60 |
14/03/2023 | 13:58:32 | 118 | 104.60 |
14/03/2023 | 13:58:32 | 834 | 104.60 |
14/03/2023 | 14:34:33 | 952 | 104.70 |
14/03/2023 | 14:41:18 | 953 | 104.70 |
14/03/2023 | 14:41:18 | 283 | 104.70 |
14/03/2023 | 14:41:18 | 212 | 104.70 |
14/03/2023 | 14:47:48 | 131 | 104.70 |
14/03/2023 | 14:47:48 | 669 | 104.70 |
14/03/2023 | 14:47:48 | 952 | 104.70 |
14/03/2023 | 14:54:58 | 839 | 104.50 |
14/03/2023 | 14:57:44 | 488 | 104.50 |
14/03/2023 | 14:57:44 | 113 | 104.50 |
14/03/2023 | 14:57:44 | 640 | 104.50 |
14/03/2023 | 14:57:44 | 952 | 104.50 |
14/03/2023 | 14:57:44 | 465 | 104.50 |
14/03/2023 | 14:57:44 | 207 | 104.50 |
14/03/2023 | 14:57:44 | 105 | 104.50 |
14/03/2023 | 14:58:04 | 1,310 | 104.40 |
14/03/2023 | 14:59:53 | 577 | 104.40 |
14/03/2023 | 14:59:53 | 326 | 104.40 |
14/03/2023 | 14:59:53 | 576 | 104.40 |
14/03/2023 | 14:59:58 | 357 | 104.40 |
14/03/2023 | 15:08:13 | 1,050 | 105.30 |
14/03/2023 | 15:08:14 | 6,420 | 105.50 |
14/03/2023 | 15:08:14 | 7,624 | 105.50 |
14/03/2023 | 15:08:14 | 270 | 105.50 |
14/03/2023 | 15:08:14 | 3,153 | 105.40 |
14/03/2023 | 15:08:14 | 1152 | 105.40 |
14/03/2023 | 15:08:18 | 2,240 | 105.60 |
14/03/2023 | 15:08:19 | 1,074 | 105.60 |
14/03/2023 | 15:08:27 | 312 | 105.60 |
14/03/2023 | 15:08:27 | 596 | 105.60 |
14/03/2023 | 15:08:41 | 1270 | 105.40 |
14/03/2023 | 15:08:41 | 1270 | 105.40 |
14/03/2023 | 15:08:41 | 1332 | 105.35 |
14/03/2023 | 15:08:42 | 953 | 105.60 |
14/03/2023 | 15:08:42 | 62 | 105.60 |
14/03/2023 | 15:08:42 | 890 | 105.60 |
14/03/2023 | 15:08:42 | 3,346 | 105.50 |
14/03/2023 | 15:08:42 | 614 | 105.50 |
14/03/2023 | 15:08:42 | 881 | 105.50 |
14/03/2023 | 15:08:42 | 3,214 | 105.50 |
14/03/2023 | 15:08:42 | 606 | 105.50 |
14/03/2023 | 15:08:42 | 346 | 105.50 |
14/03/2023 | 15:16:49 | 477 | 105.20 |
14/03/2023 | 15:19:35 | 952 | 105.40 |
14/03/2023 | 15:19:35 | 2,684 | 105.40 |
14/03/2023 | 15:19:35 | 476 | 105.20 |
14/03/2023 | 15:24:30 | 80 | 105.50 |
14/03/2023 | 15:24:30 | 5,936 | 105.50 |
14/03/2023 | 15:24:30 | 2,357 | 105.50 |
14/03/2023 | 15:24:31 | 952 | 105.80 |
14/03/2023 | 15:24:31 | 1,316 | 105.60 |
14/03/2023 | 15:24:32 | 750 | 106.20 |
14/03/2023 | 15:24:32 | 203 | 106.20 |
14/03/2023 | 15:24:32 | 952 | 106.10 |
14/03/2023 | 15:24:32 | 9 | 106.00 |
14/03/2023 | 15:24:32 | 2085 | 106.00 |
14/03/2023 | 15:24:33 | 810 | 105.90 |
14/03/2023 | 15:24:33 | 142 | 105.90 |
14/03/2023 | 15:24:34 | 952 | 106.00 |
14/03/2023 | 15:24:34 | 953 | 105.90 |
14/03/2023 | 15:24:36 | 952 | 106.00 |
14/03/2023 | 15:24:36 | 268 | 105.90 |
14/03/2023 | 15:24:36 | 543 | 105.90 |
14/03/2023 | 15:27:13 | 953 | 105.60 |
14/03/2023 | 15:27:13 | 952 | 105.60 |
14/03/2023 | 15:27:13 | 1,328 | 105.60 |
14/03/2023 | 15:27:13 | 952 | 105.60 |
14/03/2023 | 15:27:13 | 953 | 105.60 |
14/03/2023 | 15:27:13 | 952 | 105.60 |
14/03/2023 | 15:32:33 | 952 | 105.50 |
14/03/2023 | 15:32:33 | 952 | 105.50 |
14/03/2023 | 15:32:33 | 953 | 105.50 |
14/03/2023 | 15:32:33 | 745 | 105.45 |
14/03/2023 | 15:32:35 | 1,623 | 105.50 |
14/03/2023 | 15:32:35 | 1269 | 105.40 |
14/03/2023 | 15:32:35 | 3723 | 105.40 |
14/03/2023 | 15:32:35 | 1270 | 105.40 |
14/03/2023 | 15:32:35 | 1270 | 105.40 |
14/03/2023 | 15:32:39 | 288 | 105.50 |
14/03/2023 | 15:32:39 | 415 | 105.50 |
14/03/2023 | 15:34:19 | 1269 | 105.40 |
14/03/2023 | 15:34:19 | 1270 | 105.40 |
14/03/2023 | 15:34:19 | 524 | 105.40 |
14/03/2023 | 15:34:19 | 746 | 105.40 |
14/03/2023 | 15:34:19 | 1,270 | 105.30 |
14/03/2023 | 15:34:19 | 8,241 | 105.30 |
14/03/2023 | 15:34:19 | 1,017 | 105.30 |
14/03/2023 | 15:34:19 | 1,998 | 105.30 |
14/03/2023 | 15:34:19 | 637 | 105.30 |
14/03/2023 | 15:34:19 | 577 | 105.30 |
14/03/2023 | 15:34:19 | 1,998 | 105.30 |
14/03/2023 | 15:34:19 | 845 | 105.25 |
14/03/2023 | 15:34:19 | 675 | 105.25 |
14/03/2023 | 15:34:20 | 953 | 105.40 |
14/03/2023 | 15:34:20 | 591 | 105.30 |
14/03/2023 | 15:34:20 | 1,405 | 105.30 |
14/03/2023 | 15:34:20 | 5,762 | 105.30 |
14/03/2023 | 15:34:59 | 425 | 105.20 |
14/03/2023 | 15:35:29 | 795 | 105.30 |
14/03/2023 | 15:35:29 | 635 | 105.30 |
14/03/2023 | 15:35:29 | 952 | 105.20 |
14/03/2023 | 15:35:29 | 952 | 105.20 |
14/03/2023 | 15:35:29 | 2,374 | 105.20 |
14/03/2023 | 15:35:29 | 335 | 105.20 |
14/03/2023 | 15:35:29 | 192 | 105.20 |
14/03/2023 | 15:39:20 | 433 | 105.20 |
14/03/2023 | 15:39:20 | 952 | 105.20 |
14/03/2023 | 15:39:20 | 952 | 105.20 |
14/03/2023 | 15:39:20 | 952 | 105.20 |
14/03/2023 | 15:39:20 | 520 | 105.20 |
14/03/2023 | 15:39:49 | 1,169 | 105.10 |
14/03/2023 | 15:39:53 | 880 | 105.10 |
14/03/2023 | 15:39:53 | 1,168 | 105.10 |
14/03/2023 | 15:39:53 | 880 | 105.10 |
14/03/2023 | 15:39:53 | 881 | 105.10 |
14/03/2023 | 15:46:09 | 1,358 | 105.15 |
14/03/2023 | 15:52:04 | 1,007 | 105.15 |
14/03/2023 | 15:52:04 | 952 | 105.00 |
14/03/2023 | 15:52:04 | 573 | 105.00 |
14/03/2023 | 15:52:04 | 380 | 105.00 |
14/03/2023 | 15:52:42 | 643 | 105.00 |
14/03/2023 | 15:52:52 | 953 | 105.00 |
14/03/2023 | 15:52:52 | 309 | 105.00 |
14/03/2023 | 15:52:53 | 507 | 105.30 |
14/03/2023 | 15:52:53 | 318 | 105.30 |
14/03/2023 | 15:52:53 | 127 | 105.30 |
14/03/2023 | 15:54:05 | 432 | 105.00 |
14/03/2023 | 15:54:05 | 494 | 105.00 |
14/03/2023 | 15:54:05 | 953 | 105.00 |
14/03/2023 | 15:59:34 | 148 | 105.00 |
14/03/2023 | 15:59:34 | 952 | 105.00 |
14/03/2023 | 15:59:34 | 953 | 105.00 |
14/03/2023 | 15:59:34 | 952 | 105.00 |
14/03/2023 | 15:59:34 | 53 | 105.00 |
14/03/2023 | 15:59:34 | 168 | 105.00 |
14/03/2023 | 15:59:34 | 65 | 105.00 |
14/03/2023 | 15:59:34 | 61 | 105.00 |
14/03/2023 | 15:59:34 | 212 | 105.00 |
14/03/2023 | 15:59:34 | 245 | 105.00 |
14/03/2023 | 15:59:52 | 103 | 104.90 |
14/03/2023 | 16:00:25 | 1,026 | 104.90 |
14/03/2023 | 16:00:25 | 878 | 104.90 |
14/03/2023 | 16:00:25 | 453 | 104.90 |
14/03/2023 | 16:00:25 | 775 | 104.90 |
14/03/2023 | 16:00:25 | 574 | 104.90 |
14/03/2023 | 16:02:05 | 1004 | 104.80 |
14/03/2023 | 16:02:08 | 300 | 104.80 |
14/03/2023 | 16:02:08 | 901 | 104.80 |
14/03/2023 | 16:02:42 | 202 | 104.80 |
14/03/2023 | 16:03:16 | 1033 | 104.80 |
14/03/2023 | 16:03:53 | 263 | 104.80 |
14/03/2023 | 16:03:53 | 399 | 104.80 |
14/03/2023 | 16:03:53 | 70 | 104.80 |
14/03/2023 | 16:03:53 | 1102 | 104.80 |
14/03/2023 | 16:03:53 | 740 | 104.80 |
14/03/2023 | 16:05:38 | 637 | 104.90 |
14/03/2023 | 16:05:38 | 637 | 104.90 |
14/03/2023 | 16:05:38 | 1,017 | 104.90 |
14/03/2023 | 16:05:38 | 638 | 104.90 |
14/03/2023 | 16:05:38 | 880 | 104.90 |
14/03/2023 | 16:05:50 | 857 | 104.80 |
14/03/2023 | 16:06:40 | 952 | 104.70 |
14/03/2023 | 16:06:40 | 952 | 104.70 |
14/03/2023 | 16:06:40 | 953 | 104.70 |
14/03/2023 | 16:06:40 | 952 | 104.70 |
14/03/2023 | 16:06:47 | 952 | 104.50 |
14/03/2023 | 16:06:47 | 580 | 104.50 |
14/03/2023 | 16:06:47 | 952 | 104.50 |
14/03/2023 | 16:06:47 | 952 | 104.50 |
14/03/2023 | 16:06:47 | 373 | 104.50 |
14/03/2023 | 16:06:47 | 1532 | 104.50 |
14/03/2023 | 16:08:11 | 952 | 104.30 |
14/03/2023 | 16:08:11 | 484 | 104.30 |
14/03/2023 | 16:08:11 | 952 | 104.30 |
14/03/2023 | 16:08:11 | 953 | 104.30 |
14/03/2023 | 16:08:11 | 76 | 104.30 |
14/03/2023 | 16:08:11 | 172 | 104.30 |
14/03/2023 | 16:08:11 | 57 | 104.30 |
14/03/2023 | 16:08:11 | 42 | 104.30 |
14/03/2023 | 16:08:11 | 45 | 104.30 |
14/03/2023 | 16:08:59 | 76 | 104.30 |
14/03/2023 | 16:08:59 | 1,125 | 104.30 |
14/03/2023 | 16:08:59 | 1,194 | 104.30 |
14/03/2023 | 16:09:06 | 307 | 104.30 |
14/03/2023 | 16:09:06 | 1,273 | 104.30 |
14/03/2023 | 16:09:39 | 751 | 104.30 |
14/03/2023 | 16:09:41 | 636 | 104.30 |
14/03/2023 | 16:09:41 | 1,387 | 104.30 |
14/03/2023 | 16:09:41 | 69 | 104.30 |
14/03/2023 | 16:09:41 | 941 | 104.30 |
14/03/2023 | 16:11:05 | 446 | 104.30 |
14/03/2023 | 16:11:05 | 59 | 104.30 |
14/03/2023 | 16:11:05 | 504 | 104.30 |
14/03/2023 | 16:18:28 | 756 | 104.20 |
14/03/2023 | 16:20:06 | 561 | 104.20 |
14/03/2023 | 16:20:06 | 197 | 104.20 |
14/03/2023 | 16:21:03 | 382 | 104.20 |
14/03/2023 | 16:21:03 | 733 | 104.20 |
14/03/2023 | 16:21:03 | 377 | 104.20 |
14/03/2023 | 16:21:03 | 219 | 104.20 |
14/03/2023 | 16:21:03 | 391 | 104.20 |
14/03/2023 | 16:21:03 | 193 | 104.20 |
14/03/2023 | 16:21:21 | 952 | 104.00 |
14/03/2023 | 16:21:21 | 952 | 104.00 |
14/03/2023 | 16:21:21 | 952 | 104.00 |
14/03/2023 | 16:21:21 | 953 | 104.00 |
14/03/2023 | 16:21:21 | 952 | 104.00 |
14/03/2023 | 16:21:21 | 952 | 104.00 |
14/03/2023 | 16:21:53 | 264 | 104.00 |
14/03/2023 | 16:21:53 | 953 | 104.00 |
14/03/2023 | 16:21:53 | 952 | 104.00 |
14/03/2023 | 16:21:53 | 952 | 104.00 |
14/03/2023 | 16:21:53 | 452 | 104.00 |
14/03/2023 | 16:21:53 | 236 | 104.00 |
14/03/2023 | 16:23:20 | 348 | 103.90 |
14/03/2023 | 16:23:20 | 1,084 | 103.90 |
14/03/2023 | 16:23:20 | 820 | 103.90 |
14/03/2023 | 16:23:20 | 472 | 103.90 |
14/03/2023 | 16:23:20 | 336 | 103.90 |
14/03/2023 | 16:23:56 | 419 | 103.90 |
14/03/2023 | 16:28:45 | 137 | 103.90 |
14/03/2023 | 16:28:57 | 193 | 103.90 |
14/03/2023 | 16:35:19 | 3178 | 104.50 |
14/03/2023 | 16:35:19 | 787 | 104.50 |
14/03/2023 | 16:35:19 | 9880 | 104.50 |
14/03/2023 | 16:35:19 | 18750 | 104.50 |
14/03/2023 | 16:35:19 | 14628 | 104.50 |
14/03/2023 | 16:35:19 | 12531 | 104.50 |
14/03/2023 | 16:35:19 | 3466 | 104.50 |
14/03/2023 | 16:35:19 | 1580 | 104.50 |
14/03/2023 | 16:35:19 | 5891 | 104.50 |
14/03/2023 | 16:35:19 | 273 | 104.50 |
14/03/2023 | 16:35:19 | 1422 | 104.50 |
14/03/2023 | 16:35:19 | 3108 | 104.50 |
14/03/2023 | 16:35:19 | 50,000 | 104.50 |
14/03/2023 | 16:35:19 | 20,000 | 104.50 |
14/03/2023 | 16:35:19 | 4,937 | 104.50 |
14/03/2023 | 16:35:19 | 2782 | 104.50 |
14/03/2023 | 16:35:19 | 13522 | 104.50 |