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 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 | 16 February 2023 |
| Number of ordinary shares purchased | 396,471 |
| Weighted average price paid (p) | 107.12 |
| Highest price paid (p) | 110.20 |
| Lowest price paid (p) | 105.80 |
Following the above purchase, FirstGroup holds 17,989,719 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 732,568,985. 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 16 February 2023 is 732,568,985. 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 | 213,610 | 106.86 |
| BATE | 56,062 | 107.50 |
| CHIX | 57,097 | 107.40 |
| TRQX | 69,702 | 107.41 |
Individual transactions:
| Transaction Time | Volume | Price (GBp) | Venue |
| 08:05:42 | 771 | 110.2 | BATE |
| 08:05:44 | 823 | 109.9 | TRQX |
| 08:05:44 | 1117 | 109.9 | XLON |
| 08:05:44 | 293 | 109.9 | TRQX |
| 08:05:44 | 1117 | 109.9 | CHIX |
| 08:05:44 | 970 | 109.7 | XLON |
| 08:05:44 | 970 | 109.7 | BATE |
| 08:05:46 | 123 | 109.1 | TRQX |
| 08:05:46 | 837 | 109.1 | XLON |
| 08:05:46 | 714 | 109.1 | TRQX |
| 08:05:46 | 80 | 109.1 | CHIX |
| 08:05:46 | 838 | 109.1 | BATE |
| 08:05:46 | 758 | 109.1 | CHIX |
| 08:07:55 | 837 | 109 | TRQX |
| 08:07:55 | 837 | 109 | XLON |
| 08:07:55 | 838 | 109 | BATE |
| 08:07:55 | 838 | 109 | CHIX |
| 08:07:55 | 837 | 108.8 | TRQX |
| 08:07:55 | 837 | 108.8 | XLON |
| 08:15:24 | 837 | 109.1 | XLON |
| 08:16:40 | 2722 | 109.3 | BATE |
| 08:18:04 | 837 | 109.1 | TRQX |
| 08:18:04 | 956 | 109.1 | XLON |
| 08:18:04 | 838 | 109.1 | BATE |
| 08:18:04 | 838 | 109.1 | CHIX |
| 08:19:15 | 837 | 108.9 | TRQX |
| 08:19:15 | 837 | 108.9 | XLON |
| 08:19:15 | 838 | 108.9 | BATE |
| 08:19:15 | 362 | 108.9 | CHIX |
| 08:19:15 | 476 | 108.9 | CHIX |
| 08:19:16 | 730 | 108.8 | TRQX |
| 08:19:16 | 837 | 108.8 | XLON |
| 08:19:16 | 107 | 108.8 | TRQX |
| 08:24:01 | 837 | 108.7 | XLON |
| 08:24:01 | 837 | 108.7 | TRQX |
| 08:24:01 | 838 | 108.7 | BATE |
| 08:24:01 | 838 | 108.7 | CHIX |
| 08:26:35 | 192 | 108.6 | TRQX |
| 08:26:35 | 666 | 108.6 | BATE |
| 08:26:35 | 665 | 108.6 | CHIX |
| 08:26:35 | 837 | 108.6 | XLON |
| 08:31:03 | 353 | 108.8 | XLON |
| 08:39:00 | 612 | 108.6 | BATE |
| 08:39:00 | 612 | 108.6 | TRQX |
| 08:39:00 | 612 | 108.6 | CHIX |
| 08:39:00 | 612 | 108.6 | XLON |
| 08:43:10 | 384 | 108.4 | TRQX |
| 08:43:10 | 385 | 108.4 | BATE |
| 08:43:10 | 385 | 108.4 | CHIX |
| 08:43:10 | 385 | 108.4 | XLON |
| 08:59:20 | 269 | 108.1 | TRQX |
| 08:59:20 | 270 | 108.1 | CHIX |
| 08:59:20 | 270 | 108.1 | BATE |
| 08:59:20 | 270 | 108.1 | XLON |
| 08:59:32 | 350 | 107.8 | CHIX |
| 08:59:32 | 74 | 107.8 | XLON |
| 08:59:32 | 350 | 107.8 | BATE |
| 08:59:32 | 275 | 107.8 | XLON |
| 09:03:26 | 9 | 108.2 | TRQX |
| 09:03:26 | 33 | 108.2 | TRQX |
| 09:03:26 | 171 | 108.2 | TRQX |
| 09:03:26 | 213 | 108.1 | XLON |
| 09:30:04 | 1546 | 108.1 | TRQX |
| 09:30:04 | 510 | 108.1 | XLON |
| 09:30:04 | 213 | 108.1 | CHIX |
| 09:30:04 | 214 | 108.1 | BATE |
| 10:10:56 | 2413 | 108.1 | TRQX |
| 10:16:53 | 1117 | 108 | XLON |
| 10:16:53 | 1116 | 108 | TRQX |
| 10:16:53 | 1117 | 108 | CHIX |
| 10:16:53 | 868 | 108 | BATE |
| 10:26:16 | 744 | 107.9 | TRQX |
| 10:26:16 | 744 | 107.9 | XLON |
| 10:26:16 | 745 | 107.9 | BATE |
| 10:26:16 | 930 | 107.8 | TRQX |
| 10:26:16 | 931 | 107.8 | CHIX |
| 10:49:01 | 660 | 107.8 | TRQX |
| 10:49:01 | 661 | 107.8 | XLON |
| 10:49:01 | 661 | 107.8 | BATE |
| 10:49:01 | 661 | 107.8 | CHIX |
| 10:49:01 | 1367 | 107.7 | TRQX |
| 11:02:38 | 837 | 107.6 | TRQX |
| 11:02:38 | 837 | 107.6 | XLON |
| 11:02:38 | 838 | 107.6 | BATE |
| 11:02:38 | 838 | 107.6 | CHIX |
| 11:04:03 | 837 | 107.6 | XLON |
| 11:04:04 | 186 | 107.6 | TRQX |
| 11:04:04 | 651 | 107.6 | TRQX |
| 11:04:05 | 209 | 107.6 | XLON |
| 11:04:07 | 79 | 107.6 | BATE |
| 11:04:10 | 79 | 107.6 | CHIX |
| 11:04:13 | 58 | 107.6 | CHIX |
| 11:04:16 | 52 | 107.6 | XLON |
| 11:04:19 | 20 | 107.6 | BATE |
| 11:04:22 | 19 | 107.6 | CHIX |
| 11:04:25 | 15 | 107.6 | CHIX |
| 11:04:28 | 13 | 107.6 | XLON |
| 11:04:31 | 5 | 107.6 | BATE |
| 11:04:34 | 5 | 107.6 | CHIX |
| 11:04:37 | 4 | 107.6 | XLON |
| 11:04:40 | 3 | 107.6 | CHIX |
| 11:04:42 | 1 | 107.6 | BATE |
| 11:06:30 | 1 | 107.5 | CHIX |
| 11:06:34 | 36 | 107.5 | BATE |
| 11:06:37 | 1 | 107.5 | XLON |
| 11:07:00 | 9 | 107.5 | BATE |
| 11:07:01 | 1 | 107.6 | CHIX |
| 11:07:01 | 46 | 107.5 | XLON |
| 11:07:15 | 281 | 107.6 | XLON |
| 11:07:15 | 651 | 107.6 | XLON |
| 11:07:15 | 509 | 107.6 | XLON |
| 11:07:18 | 6 | 107.6 | CHIX |
| 11:07:19 | 3 | 107.6 | BATE |
| 11:07:22 | 1 | 107.6 | CHIX |
| 11:18:40 | 303 | 108.4 | XLON |
| 11:18:40 | 135 | 108.4 | XLON |
| 11:18:40 | 505 | 108.3 | XLON |
| 11:18:40 | 7729 | 108.3 | XLON |
| 11:18:45 | 1709 | 108.3 | XLON |
| 11:18:45 | 210 | 108.1 | TRQX |
| 11:18:45 | 2169 | 108.1 | BATE |
| 11:18:45 | 2700 | 108.1 | CHIX |
| 11:22:24 | 585 | 107.8 | TRQX |
| 11:22:24 | 798 | 107.8 | XLON |
| 11:22:24 | 95 | 107.8 | TRQX |
| 11:22:24 | 39 | 107.8 | XLON |
| 11:22:24 | 838 | 107.8 | CHIX |
| 11:22:24 | 157 | 107.8 | TRQX |
| 11:22:24 | 838 | 107.8 | BATE |
| 11:26:51 | 837 | 107.7 | TRQX |
| 11:26:51 | 838 | 107.7 | CHIX |
| 11:26:51 | 241 | 107.7 | BATE |
| 11:26:51 | 837 | 107.7 | XLON |
| 11:26:51 | 597 | 107.7 | BATE |
| 11:26:52 | 756 | 107.7 | BATE |
| 11:26:52 | 516 | 107.7 | BATE |
| 11:30:23 | 837 | 107.8 | TRQX |
| 11:30:23 | 838 | 107.8 | CHIX |
| 11:30:23 | 399 | 107.8 | BATE |
| 11:30:23 | 837 | 107.8 | XLON |
| 11:30:23 | 439 | 107.8 | BATE |
| 11:42:45 | 837 | 107.7 | TRQX |
| 11:42:45 | 838 | 107.7 | CHIX |
| 11:42:45 | 247 | 107.7 | BATE |
| 11:42:45 | 837 | 107.7 | XLON |
| 11:42:45 | 591 | 107.7 | BATE |
| 11:42:45 | 819 | 107.6 | TRQX |
| 11:42:45 | 838 | 107.6 | CHIX |
| 11:56:11 | 285 | 107.7 | BATE |
| 11:56:11 | 838 | 107.7 | CHIX |
| 11:56:11 | 837 | 107.7 | TRQX |
| 11:56:11 | 837 | 107.7 | XLON |
| 11:56:11 | 389 | 107.7 | BATE |
| 11:56:11 | 70 | 107.7 | BATE |
| 11:56:11 | 94 | 107.7 | BATE |
| 11:56:11 | 980 | 107.5 | TRQX |
| 11:56:11 | 980 | 107.5 | CHIX |
| 11:56:51 | 262 | 107.4 | CHIX |
| 11:56:51 | 381 | 107.4 | XLON |
| 11:56:51 | 176 | 107.4 | CHIX |
| 11:56:51 | 302 | 107.4 | XLON |
| 11:56:51 | 154 | 107.4 | XLON |
| 12:00:03 | 837 | 107.7 | TRQX |
| 12:00:03 | 157 | 107.7 | CHIX |
| 12:00:03 | 838 | 107.7 | BATE |
| 12:00:03 | 355 | 107.7 | XLON |
| 12:00:03 | 362 | 107.7 | CHIX |
| 12:00:03 | 482 | 107.7 | XLON |
| 12:00:03 | 319 | 107.7 | CHIX |
| 12:05:37 | 31 | 107.8 | TRQX |
| 12:05:37 | 916 | 107.8 | BATE |
| 12:05:37 | 759 | 107.8 | XLON |
| 12:05:37 | 759 | 107.8 | CHIX |
| 12:05:37 | 885 | 107.8 | TRQX |
| 12:20:30 | 822 | 107.7 | CHIX |
| 12:31:35 | 822 | 107.7 | TRQX |
| 12:31:35 | 853 | 107.7 | XLON |
| 12:31:35 | 853 | 107.7 | BATE |
| 12:39:13 | 822 | 108.1 | CHIX |
| 12:39:13 | 254 | 108.1 | TRQX |
| 12:39:13 | 568 | 108.1 | TRQX |
| 12:39:13 | 853 | 108.1 | XLON |
| 12:39:13 | 853 | 108.1 | BATE |
| 12:52:49 | 26 | 108 | XLON |
| 12:58:49 | 260 | 108 | XLON |
| 12:58:49 | 252 | 108 | TRQX |
| 12:58:49 | 262 | 108 | BATE |
| 12:58:49 | 822 | 108 | CHIX |
| 12:58:49 | 440 | 108 | XLON |
| 12:58:49 | 570 | 108 | TRQX |
| 12:58:49 | 591 | 108 | BATE |
| 12:58:49 | 127 | 108 | XLON |
| 13:08:06 | 576 | 107.9 | XLON |
| 13:08:06 | 576 | 107.9 | TRQX |
| 13:08:06 | 1622 | 107.9 | CHIX |
| 13:08:06 | 576 | 107.9 | BATE |
| 13:12:06 | 848 | 107.8 | TRQX |
| 13:12:06 | 40 | 107.8 | CHIX |
| 13:12:06 | 925 | 107.8 | XLON |
| 13:12:06 | 76 | 107.8 | TRQX |
| 13:12:06 | 885 | 107.8 | CHIX |
| 13:12:07 | 1424 | 107.7 | BATE |
| 13:15:02 | 238 | 107.7 | BATE |
| 13:15:02 | 837 | 107.7 | TRQX |
| 13:15:02 | 838 | 107.7 | CHIX |
| 13:15:02 | 837 | 107.7 | XLON |
| 13:15:02 | 600 | 107.7 | BATE |
| 13:20:51 | 330 | 107.6 | XLON |
| 13:20:51 | 956 | 107.6 | TRQX |
| 13:20:51 | 388 | 107.6 | XLON |
| 13:20:51 | 957 | 107.6 | CHIX |
| 13:20:51 | 719 | 107.6 | BATE |
| 13:24:48 | 837 | 107.6 | XLON |
| 13:24:48 | 837 | 107.6 | TRQX |
| 13:24:48 | 838 | 107.6 | CHIX |
| 13:24:48 | 838 | 107.6 | BATE |
| 13:28:35 | 837 | 107.5 | XLON |
| 13:28:35 | 837 | 107.5 | TRQX |
| 13:28:35 | 475 | 107.5 | BATE |
| 13:28:35 | 838 | 107.5 | CHIX |
| 13:28:35 | 363 | 107.5 | BATE |
| 13:29:48 | 837 | 107.3 | XLON |
| 13:29:48 | 161 | 107.3 | TRQX |
| 13:29:48 | 838 | 107.3 | BATE |
| 13:29:48 | 676 | 107.3 | TRQX |
| 13:29:48 | 838 | 107.3 | CHIX |
| 13:38:29 | 838 | 107.1 | CHIX |
| 13:38:29 | 213 | 107.1 | BATE |
| 13:38:29 | 837 | 107.1 | TRQX |
| 13:38:29 | 837 | 107.1 | XLON |
| 13:38:29 | 625 | 107.1 | BATE |
| 13:40:26 | 105 | 106.9 | CHIX |
| 13:46:11 | 944 | 106.9 | TRQX |
| 13:46:11 | 731 | 106.9 | BATE |
| 13:46:11 | 839 | 106.9 | CHIX |
| 13:46:11 | 731 | 106.9 | XLON |
| 13:46:26 | 785 | 106.7 | XLON |
| 13:46:26 | 890 | 106.7 | BATE |
| 13:46:26 | 785 | 106.7 | CHIX |
| 13:46:26 | 890 | 106.7 | TRQX |
| 13:46:43 | 837 | 106.6 | XLON |
| 13:46:43 | 838 | 106.6 | BATE |
| 13:46:43 | 838 | 106.6 | CHIX |
| 13:46:43 | 837 | 106.6 | TRQX |
| 13:46:43 | 837 | 106.6 | XLON |
| 13:49:16 | 374 | 106.8 | XLON |
| 13:49:16 | 184 | 106.8 | XLON |
| 13:49:16 | 364 | 106.5 | BATE |
| 13:49:18 | 558 | 106.8 | CHIX |
| 14:03:08 | 283 | 106.5 | XLON |
| 14:03:08 | 332 | 106.5 | CHIX |
| 14:03:08 | 469 | 106.5 | BATE |
| 14:03:08 | 523 | 106.5 | XLON |
| 14:03:08 | 337 | 106.5 | BATE |
| 14:03:08 | 474 | 106.5 | CHIX |
| 14:03:08 | 434 | 106.5 | TRQX |
| 14:03:08 | 372 | 106.5 | TRQX |
| 14:03:08 | 169 | 106.5 | XLON |
| 14:03:08 | 170 | 106.5 | BATE |
| 14:03:08 | 169 | 106.5 | CHIX |
| 14:05:08 | 133 | 106.7 | BATE |
| 14:19:44 | 837 | 106.4 | TRQX |
| 14:19:44 | 837 | 106.4 | XLON |
| 14:19:44 | 189 | 106.4 | BATE |
| 14:19:44 | 838 | 106.4 | CHIX |
| 14:19:44 | 649 | 106.4 | BATE |
| 14:21:58 | 837 | 106.3 | TRQX |
| 14:21:58 | 837 | 106.3 | XLON |
| 14:21:58 | 814 | 106.3 | BATE |
| 14:21:58 | 813 | 106.3 | CHIX |
| 14:22:52 | 307 | 106.4 | BATE |
| 14:22:53 | 307 | 106.4 | CHIX |
| 14:22:55 | 307 | 106.5 | XLON |
| 14:22:55 | 449 | 106.4 | BATE |
| 14:22:55 | 317 | 106.4 | BATE |
| 14:28:15 | 488 | 106.2 | XLON |
| 14:28:15 | 679 | 106.2 | XLON |
| 14:28:15 | 1167 | 106.2 | BATE |
| 14:28:18 | 217 | 106.2 | TRQX |
| 14:28:18 | 188 | 106.2 | TRQX |
| 14:28:18 | 347 | 106.2 | TRQX |
| 14:28:20 | 151 | 106.2 | CHIX |
| 14:28:20 | 151 | 106.2 | CHIX |
| 14:28:20 | 348 | 106.2 | CHIX |
| 14:28:20 | 102 | 106.2 | CHIX |
| 14:28:21 | 188 | 106.4 | TRQX |
| 14:28:21 | 129 | 106.2 | BATE |
| 14:29:04 | 84 | 106.2 | XLON |
| 14:29:04 | 122 | 106.2 | BATE |
| 14:29:04 | 188 | 106.2 | CHIX |
| 14:33:21 | 148 | 106.2 | BATE |
| 14:33:21 | 33 | 106.1 | TRQX |
| 14:33:23 | 147 | 106.2 | CHIX |
| 14:33:26 | 8 | 106.2 | CHIX |
| 14:33:27 | 147 | 106.3 | XLON |
| 14:33:27 | 181 | 106.2 | CHIX |
| 14:33:27 | 194 | 106.2 | CHIX |
| 14:33:27 | 387 | 106.2 | CHIX |
| 14:35:08 | 227 | 106.1 | XLON |
| 14:35:08 | 114 | 106.1 | TRQX |
| 14:35:08 | 37 | 106.1 | BATE |
| 14:35:08 | 2 | 106.1 | CHIX |
| 14:35:08 | 456 | 106.1 | XLON |
| 14:38:12 | 160 | 106 | XLON |
| 14:44:15 | 118 | 106.2 | XLON |
| 14:44:15 | 119 | 106.1 | BATE |
| 14:45:22 | 118 | 106 | TRQX |
| 14:45:22 | 1890 | 106 | XLON |
| 14:45:22 | 118 | 106 | CHIX |
| 14:58:38 | 671 | 106.2 | TRQX |
| 14:58:38 | 681 | 106.2 | XLON |
| 14:58:38 | 1004 | 106.2 | CHIX |
| 14:58:38 | 671 | 106.2 | BATE |
| 14:58:38 | 323 | 106.2 | XLON |
| 14:58:39 | 1352 | 106.1 | TRQX |
| 15:02:14 | 837 | 106 | XLON |
| 15:02:14 | 650 | 106 | BATE |
| 15:02:14 | 838 | 106 | CHIX |
| 15:02:14 | 837 | 106 | TRQX |
| 15:02:14 | 188 | 106 | BATE |
| 15:02:14 | 287 | 106 | XLON |
| 15:02:14 | 1200 | 106 | XLON |
| 15:05:25 | 56 | 105.9 | XLON |
| 15:05:25 | 838 | 105.9 | BATE |
| 15:05:25 | 838 | 105.9 | CHIX |
| 15:05:25 | 663 | 105.9 | XLON |
| 15:05:25 | 118 | 105.9 | XLON |
| 15:05:25 | 617 | 105.9 | TRQX |
| 15:07:03 | 358 | 105.8 | XLON |
| 15:13:25 | 362 | 105.8 | XLON |
| 15:15:19 | 837 | 105.8 | TRQX |
| 15:15:19 | 330 | 105.8 | BATE |
| 15:15:19 | 508 | 105.8 | BATE |
| 15:15:19 | 838 | 105.8 | CHIX |
| 15:15:19 | 117 | 105.8 | XLON |
| 15:15:19 | 502 | 105.8 | TRQX |
| 15:21:51 | 1200 | 106.5 | XLON |
| 15:27:06 | 1161 | 106.6 | XLON |
| 15:27:07 | 837 | 106.9 | XLON |
| 15:27:07 | 1417 | 106.8 | XLON |
| 15:27:07 | 1373 | 106.8 | XLON |
| 15:27:07 | 1054 | 106.8 | XLON |
| 15:28:09 | 1171 | 106.7 | XLON |
| 15:28:09 | 837 | 106.7 | TRQX |
| 15:28:09 | 838 | 106.7 | BATE |
| 15:28:09 | 838 | 106.7 | CHIX |
| 15:28:09 | 446 | 106.6 | XLON |
| 15:28:13 | 391 | 106.6 | XLON |
| 15:28:13 | 838 | 106.6 | BATE |
| 15:28:13 | 838 | 106.6 | CHIX |
| 15:50:20 | 979 | 106.85 | BATE |
| 15:50:20 | 428 | 106.85 | BATE |
| 15:50:27 | 538 | 107 | XLON |
| 15:50:27 | 299 | 107 | XLON |
| 15:50:27 | 372 | 107 | CHIX |
| 15:50:27 | 466 | 107 | CHIX |
| 15:50:27 | 332 | 106.9 | CHIX |
| 15:50:29 | 837 | 107.1 | XLON |
| 15:50:30 | 68 | 107.1 | XLON |
| 15:50:30 | 1482 | 107.1 | XLON |
| 15:54:56 | 1494 | 107.2 | TRQX |
| 15:54:56 | 1740 | 107.2 | TRQX |
| 15:54:56 | 7020 | 107.2 | TRQX |
| 15:54:56 | 110 | 107.1 | CHIX |
| 15:54:56 | 2846 | 107.1 | CHIX |
| 15:54:56 | 1674 | 107 | TRQX |
| 15:54:56 | 838 | 107 | BATE |
| 15:55:14 | 1117 | 107 | XLON |
| 15:55:14 | 1116 | 107 | TRQX |
| 15:55:14 | 1117 | 107 | BATE |
| 15:55:14 | 1077 | 107 | CHIX |
| 15:55:16 | 1116 | 106.9 | TRQX |
| 15:55:16 | 1117 | 106.9 | XLON |
| 15:55:16 | 603 | 106.9 | BATE |
| 15:55:16 | 303 | 106.9 | BATE |
| 15:55:19 | 1116 | 106.8 | TRQX |
| 15:55:19 | 1117 | 106.8 | XLON |
| 15:55:19 | 1117 | 106.8 | CHIX |
| 15:55:52 | 440 | 106.7 | XLON |
| 15:55:52 | 744 | 106.7 | TRQX |
| 15:55:52 | 304 | 106.7 | XLON |
| 15:55:52 | 745 | 106.7 | BATE |
| 15:56:55 | 1427 | 106.6 | CHIX |
| 15:56:55 | 230 | 106.6 | BATE |
| 15:56:55 | 598 | 106.6 | XLON |
| 15:56:55 | 597 | 106.6 | TRQX |
| 15:56:55 | 368 | 106.6 | BATE |
| 15:56:55 | 130 | 106.6 | CHIX |
| 16:11:17 | 837 | 106.7 | TRQX |
| 16:11:17 | 837 | 106.7 | XLON |
| 16:11:17 | 838 | 106.7 | CHIX |
| 16:11:17 | 838 | 106.7 | BATE |
| 16:11:17 | 159 | 106.7 | XLON |
| 16:11:17 | 837 | 106.7 | TRQX |
| 16:11:17 | 678 | 106.7 | XLON |
| 16:15:37 | 837 | 106.6 | TRQX |
| 16:15:37 | 837 | 106.6 | XLON |
| 16:15:37 | 534 | 106.6 | BATE |
| 16:15:37 | 476 | 106.6 | CHIX |
| 16:15:37 | 362 | 106.6 | CHIX |
| 16:15:37 | 304 | 106.6 | BATE |
| 16:17:54 | 513 | 106.5 | XLON |
| 16:17:54 | 229 | 106.5 | XLON |
| 16:17:55 | 837 | 106.5 | TRQX |
| 16:17:55 | 95 | 106.5 | XLON |
| 16:17:55 | 838 | 106.5 | BATE |
| 16:17:55 | 838 | 106.5 | CHIX |
| 16:20:10 | 590 | 106.4 | XLON |
| 16:20:10 | 1579 | 106.4 | TRQX |
| 16:20:10 | 591 | 106.4 | BATE |
| 16:20:10 | 590 | 106.4 | CHIX |
| 16:24:37 | 329 | 106.3 | XLON |
| 16:24:54 | 621 | 106.3 | XLON |
| 16:26:47 | 55 | 106.2 | CHIX |
| 16:27:00 | 623 | 106.2 | XLON |
| 16:29:29 | 214 | 106.2 | XLON |
| 16:29:29 | 392 | 106.2 | CHIX |
| 16:29:29 | 838 | 106.2 | BATE |
| 16:29:30 | 29 | 106.2 | XLON |
| 16:35:25 | 66718 | 106.5 | XLON |
| 16:35:25 | 4439 | 106.5 | XLON |
| 16:35:25 | 3788 | 106.5 | XLON |
| 16:35:25 | 3372 | 106.5 | XLON |
| 16:35:25 | 5704 | 106.5 | XLON |
| 16:35:25 | 1014 | 106.5 | XLON |
| 16:35:25 | 6427 | 106.5 | XLON |
| 16:35:25 | 9744 | 106.5 | XLON |
| 16:35:25 | 14985 | 106.5 | XLON |
| 16:35:25 | 14388 | 106.5 | XLON |
| 08:05:42 | 771 | 110.2 | BATE |
| 08:05:44 | 823 | 109.9 | TRQX |
| 08:05:44 | 1117 | 109.9 | XLON |
| 08:05:44 | 293 | 109.9 | TRQX |
| 08:05:44 | 1117 | 109.9 | CHIX |
| 08:05:44 | 970 | 109.7 | XLON |
| 08:05:44 | 970 | 109.7 | BATE |
| 08:05:46 | 123 | 109.1 | TRQX |
| 08:05:46 | 837 | 109.1 | XLON |
| 08:05:46 | 714 | 109.1 | TRQX |
| 08:05:46 | 80 | 109.1 | CHIX |
| 08:05:46 | 838 | 109.1 | BATE |
| 08:05:46 | 758 | 109.1 | CHIX |
| 08:07:55 | 837 | 109 | TRQX |
| 08:07:55 | 837 | 109 | XLON |
| 08:07:55 | 838 | 109 | BATE |
| 08:07:55 | 838 | 109 | CHIX |
| 08:07:55 | 837 | 108.8 | TRQX |
| 08:07:55 | 837 | 108.8 | XLON |
| 08:15:24 | 837 | 109.1 | XLON |
| 08:16:40 | 2722 | 109.3 | BATE |
| 08:18:04 | 837 | 109.1 | TRQX |
| 08:18:04 | 956 | 109.1 | XLON |
| 08:18:04 | 838 | 109.1 | BATE |
| 08:18:04 | 838 | 109.1 | CHIX |
| 08:19:15 | 837 | 108.9 | TRQX |
| 08:19:15 | 837 | 108.9 | XLON |
| 08:19:15 | 838 | 108.9 | BATE |
| 08:19:15 | 362 | 108.9 | CHIX |
| 08:19:15 | 476 | 108.9 | CHIX |
| 08:19:16 | 730 | 108.8 | TRQX |
| 08:19:16 | 837 | 108.8 | XLON |
| 08:19:16 | 107 | 108.8 | TRQX |
| 08:24:01 | 837 | 108.7 | XLON |
| 08:24:01 | 837 | 108.7 | TRQX |
| 08:24:01 | 838 | 108.7 | BATE |
| 08:24:01 | 838 | 108.7 | CHIX |
| 08:26:35 | 192 | 108.6 | TRQX |
| 08:26:35 | 666 | 108.6 | BATE |
| 08:26:35 | 665 | 108.6 | CHIX |
| 08:26:35 | 837 | 108.6 | XLON |
| 08:31:03 | 353 | 108.8 | XLON |
| 08:39:00 | 612 | 108.6 | BATE |
| 08:39:00 | 612 | 108.6 | TRQX |
| 08:39:00 | 612 | 108.6 | CHIX |
| 08:39:00 | 612 | 108.6 | XLON |
| 08:43:10 | 384 | 108.4 | TRQX |
| 08:43:10 | 385 | 108.4 | BATE |
| 08:43:10 | 385 | 108.4 | CHIX |
| 08:43:10 | 385 | 108.4 | XLON |
| 08:59:20 | 269 | 108.1 | TRQX |
| 08:59:20 | 270 | 108.1 | CHIX |
| 08:59:20 | 270 | 108.1 | BATE |
| 08:59:20 | 270 | 108.1 | XLON |
| 08:59:32 | 350 | 107.8 | CHIX |
| 08:59:32 | 74 | 107.8 | XLON |
| 08:59:32 | 350 | 107.8 | BATE |
| 08:59:32 | 275 | 107.8 | XLON |
| 09:03:26 | 9 | 108.2 | TRQX |
| 09:03:26 | 33 | 108.2 | TRQX |
| 09:03:26 | 171 | 108.2 | TRQX |
| 09:03:26 | 213 | 108.1 | XLON |
| 09:30:04 | 1546 | 108.1 | TRQX |
| 09:30:04 | 510 | 108.1 | XLON |
| 09:30:04 | 213 | 108.1 | CHIX |
| 09:30:04 | 214 | 108.1 | BATE |
| 10:10:56 | 2413 | 108.1 | TRQX |
| 10:16:53 | 1117 | 108 | XLON |
| 10:16:53 | 1116 | 108 | TRQX |
| 10:16:53 | 1117 | 108 | CHIX |
| 10:16:53 | 868 | 108 | BATE |
| 10:26:16 | 744 | 107.9 | TRQX |
| 10:26:16 | 744 | 107.9 | XLON |
| 10:26:16 | 745 | 107.9 | BATE |
| 10:26:16 | 930 | 107.8 | TRQX |
| 10:26:16 | 931 | 107.8 | CHIX |
| 10:49:01 | 660 | 107.8 | TRQX |
| 10:49:01 | 661 | 107.8 | XLON |
| 10:49:01 | 661 | 107.8 | BATE |
| 10:49:01 | 661 | 107.8 | CHIX |
| 10:49:01 | 1367 | 107.7 | TRQX |
| 11:02:38 | 837 | 107.6 | TRQX |
| 11:02:38 | 837 | 107.6 | XLON |
| 11:02:38 | 838 | 107.6 | BATE |
| 11:02:38 | 838 | 107.6 | CHIX |
| 11:04:03 | 837 | 107.6 | XLON |
| 11:04:04 | 186 | 107.6 | TRQX |
| 11:04:04 | 651 | 107.6 | TRQX |
| 11:04:05 | 209 | 107.6 | XLON |
| 11:04:07 | 79 | 107.6 | BATE |
| 11:04:10 | 79 | 107.6 | CHIX |
| 11:04:13 | 58 | 107.6 | CHIX |
| 11:04:16 | 52 | 107.6 | XLON |
| 11:04:19 | 20 | 107.6 | BATE |
| 11:04:22 | 19 | 107.6 | CHIX |
| 11:04:25 | 15 | 107.6 | CHIX |
| 11:04:28 | 13 | 107.6 | XLON |
| 11:04:31 | 5 | 107.6 | BATE |
| 11:04:34 | 5 | 107.6 | CHIX |
| 11:04:37 | 4 | 107.6 | XLON |
| 11:04:40 | 3 | 107.6 | CHIX |
| 11:04:42 | 1 | 107.6 | BATE |
| 11:06:30 | 1 | 107.5 | CHIX |
| 11:06:34 | 36 | 107.5 | BATE |
| 11:06:37 | 1 | 107.5 | XLON |
| 11:07:00 | 9 | 107.5 | BATE |
| 11:07:01 | 1 | 107.6 | CHIX |
| 11:07:01 | 46 | 107.5 | XLON |
| 11:07:15 | 281 | 107.6 | XLON |
| 11:07:15 | 651 | 107.6 | XLON |
| 11:07:15 | 509 | 107.6 | XLON |
| 11:07:18 | 6 | 107.6 | CHIX |
| 11:07:19 | 3 | 107.6 | BATE |
| 11:07:22 | 1 | 107.6 | CHIX |
| 11:18:40 | 303 | 108.4 | XLON |
| 11:18:40 | 135 | 108.4 | XLON |
| 11:18:40 | 505 | 108.3 | XLON |
| 11:18:40 | 7729 | 108.3 | XLON |
| 11:18:45 | 1709 | 108.3 | XLON |
| 11:18:45 | 210 | 108.1 | TRQX |
| 11:18:45 | 2169 | 108.1 | BATE |
| 11:18:45 | 2700 | 108.1 | CHIX |
| 11:22:24 | 585 | 107.8 | TRQX |
| 11:22:24 | 798 | 107.8 | XLON |
| 11:22:24 | 95 | 107.8 | TRQX |
| 11:22:24 | 39 | 107.8 | XLON |
| 11:22:24 | 838 | 107.8 | CHIX |
| 11:22:24 | 157 | 107.8 | TRQX |
| 11:22:24 | 838 | 107.8 | BATE |
| 11:26:51 | 837 | 107.7 | TRQX |
| 11:26:51 | 838 | 107.7 | CHIX |
| 11:26:51 | 241 | 107.7 | BATE |
| 11:26:51 | 837 | 107.7 | XLON |
| 11:26:51 | 597 | 107.7 | BATE |
| 11:26:52 | 756 | 107.7 | BATE |
| 11:26:52 | 516 | 107.7 | BATE |
| 11:30:23 | 837 | 107.8 | TRQX |
| 11:30:23 | 838 | 107.8 | CHIX |
| 11:30:23 | 399 | 107.8 | BATE |
| 11:30:23 | 837 | 107.8 | XLON |
| 11:30:23 | 439 | 107.8 | BATE |
| 11:42:45 | 837 | 107.7 | TRQX |
| 11:42:45 | 838 | 107.7 | CHIX |
| 11:42:45 | 247 | 107.7 | BATE |
| 11:42:45 | 837 | 107.7 | XLON |
| 11:42:45 | 591 | 107.7 | BATE |
| 11:42:45 | 819 | 107.6 | TRQX |
| 11:42:45 | 838 | 107.6 | CHIX |
| 11:56:11 | 285 | 107.7 | BATE |
| 11:56:11 | 838 | 107.7 | CHIX |
| 11:56:11 | 837 | 107.7 | TRQX |
| 11:56:11 | 837 | 107.7 | XLON |
| 11:56:11 | 389 | 107.7 | BATE |
| 11:56:11 | 70 | 107.7 | BATE |
| 11:56:11 | 94 | 107.7 | BATE |
| 11:56:11 | 980 | 107.5 | TRQX |
| 11:56:11 | 980 | 107.5 | CHIX |
| 11:56:51 | 262 | 107.4 | CHIX |
| 11:56:51 | 381 | 107.4 | XLON |
| 11:56:51 | 176 | 107.4 | CHIX |
| 11:56:51 | 302 | 107.4 | XLON |
| 11:56:51 | 154 | 107.4 | XLON |
| 12:00:03 | 837 | 107.7 | TRQX |
| 12:00:03 | 157 | 107.7 | CHIX |
| 12:00:03 | 838 | 107.7 | BATE |
| 12:00:03 | 355 | 107.7 | XLON |
| 12:00:03 | 362 | 107.7 | CHIX |
| 12:00:03 | 482 | 107.7 | XLON |
| 12:00:03 | 319 | 107.7 | CHIX |
| 12:05:37 | 31 | 107.8 | TRQX |
| 12:05:37 | 916 | 107.8 | BATE |
| 12:05:37 | 759 | 107.8 | XLON |
| 12:05:37 | 759 | 107.8 | CHIX |
| 12:05:37 | 885 | 107.8 | TRQX |
| 12:20:30 | 822 | 107.7 | CHIX |
| 12:31:35 | 822 | 107.7 | TRQX |
| 12:31:35 | 853 | 107.7 | XLON |
| 12:31:35 | 853 | 107.7 | BATE |
| 12:39:13 | 822 | 108.1 | CHIX |
| 12:39:13 | 254 | 108.1 | TRQX |
| 12:39:13 | 568 | 108.1 | TRQX |
| 12:39:13 | 853 | 108.1 | XLON |
| 12:39:13 | 853 | 108.1 | BATE |
| 12:52:49 | 26 | 108 | XLON |
| 12:58:49 | 260 | 108 | XLON |
| 12:58:49 | 252 | 108 | TRQX |
| 12:58:49 | 262 | 108 | BATE |
| 12:58:49 | 822 | 108 | CHIX |
| 12:58:49 | 440 | 108 | XLON |
| 12:58:49 | 570 | 108 | TRQX |
| 12:58:49 | 591 | 108 | BATE |
| 12:58:49 | 127 | 108 | XLON |
| 13:08:06 | 576 | 107.9 | XLON |
| 13:08:06 | 576 | 107.9 | TRQX |
| 13:08:06 | 1622 | 107.9 | CHIX |
| 13:08:06 | 576 | 107.9 | BATE |
| 13:12:06 | 848 | 107.8 | TRQX |
| 13:12:06 | 40 | 107.8 | CHIX |
| 13:12:06 | 925 | 107.8 | XLON |
| 13:12:06 | 76 | 107.8 | TRQX |
| 13:12:06 | 885 | 107.8 | CHIX |
| 13:12:07 | 1424 | 107.7 | BATE |
| 13:15:02 | 238 | 107.7 | BATE |
| 13:15:02 | 837 | 107.7 | TRQX |
| 13:15:02 | 838 | 107.7 | CHIX |
| 13:15:02 | 837 | 107.7 | XLON |
| 13:15:02 | 600 | 107.7 | BATE |
| 13:20:51 | 330 | 107.6 | XLON |
| 13:20:51 | 956 | 107.6 | TRQX |
| 13:20:51 | 388 | 107.6 | XLON |
| 13:20:51 | 957 | 107.6 | CHIX |
| 13:20:51 | 719 | 107.6 | BATE |
| 13:24:48 | 837 | 107.6 | XLON |
| 13:24:48 | 837 | 107.6 | TRQX |
| 13:24:48 | 838 | 107.6 | CHIX |
| 13:24:48 | 838 | 107.6 | BATE |
| 13:28:35 | 837 | 107.5 | XLON |
| 13:28:35 | 837 | 107.5 | TRQX |
| 13:28:35 | 475 | 107.5 | BATE |
| 13:28:35 | 838 | 107.5 | CHIX |
| 13:28:35 | 363 | 107.5 | BATE |
| 13:29:48 | 837 | 107.3 | XLON |
| 13:29:48 | 161 | 107.3 | TRQX |
| 13:29:48 | 838 | 107.3 | BATE |
| 13:29:48 | 676 | 107.3 | TRQX |
| 13:29:48 | 838 | 107.3 | CHIX |
| 13:38:29 | 838 | 107.1 | CHIX |
| 13:38:29 | 213 | 107.1 | BATE |
| 13:38:29 | 837 | 107.1 | TRQX |
| 13:38:29 | 837 | 107.1 | XLON |
| 13:38:29 | 625 | 107.1 | BATE |
| 13:40:26 | 105 | 106.9 | CHIX |
| 13:46:11 | 944 | 106.9 | TRQX |
| 13:46:11 | 731 | 106.9 | BATE |
| 13:46:11 | 839 | 106.9 | CHIX |
| 13:46:11 | 731 | 106.9 | XLON |
| 13:46:26 | 785 | 106.7 | XLON |
| 13:46:26 | 890 | 106.7 | BATE |
| 13:46:26 | 785 | 106.7 | CHIX |
| 13:46:26 | 890 | 106.7 | TRQX |
| 13:46:43 | 837 | 106.6 | XLON |
| 13:46:43 | 838 | 106.6 | BATE |
| 13:46:43 | 838 | 106.6 | CHIX |
| 13:46:43 | 837 | 106.6 | TRQX |
| 13:46:43 | 837 | 106.6 | XLON |
| 13:49:16 | 374 | 106.8 | XLON |
| 13:49:16 | 184 | 106.8 | XLON |
| 13:49:16 | 364 | 106.5 | BATE |
| 13:49:18 | 558 | 106.8 | CHIX |
| 14:03:08 | 283 | 106.5 | XLON |
| 14:03:08 | 332 | 106.5 | CHIX |
| 14:03:08 | 469 | 106.5 | BATE |
| 14:03:08 | 523 | 106.5 | XLON |
| 14:03:08 | 337 | 106.5 | BATE |
| 14:03:08 | 474 | 106.5 | CHIX |
| 14:03:08 | 434 | 106.5 | TRQX |
| 14:03:08 | 372 | 106.5 | TRQX |
| 14:03:08 | 169 | 106.5 | XLON |
| 14:03:08 | 170 | 106.5 | BATE |
| 14:03:08 | 169 | 106.5 | CHIX |
| 14:05:08 | 133 | 106.7 | BATE |
| 14:19:44 | 837 | 106.4 | TRQX |
| 14:19:44 | 837 | 106.4 | XLON |
| 14:19:44 | 189 | 106.4 | BATE |
| 14:19:44 | 838 | 106.4 | CHIX |
| 14:19:44 | 649 | 106.4 | BATE |
| 14:21:58 | 837 | 106.3 | TRQX |
| 14:21:58 | 837 | 106.3 | XLON |
| 14:21:58 | 814 | 106.3 | BATE |
| 14:21:58 | 813 | 106.3 | CHIX |
| 14:22:52 | 307 | 106.4 | BATE |
| 14:22:53 | 307 | 106.4 | CHIX |
| 14:22:55 | 307 | 106.5 | XLON |
| 14:22:55 | 449 | 106.4 | BATE |
| 14:22:55 | 317 | 106.4 | BATE |
| 14:28:15 | 488 | 106.2 | XLON |
| 14:28:15 | 679 | 106.2 | XLON |
| 14:28:15 | 1167 | 106.2 | BATE |
| 14:28:18 | 217 | 106.2 | TRQX |
| 14:28:18 | 188 | 106.2 | TRQX |
| 14:28:18 | 347 | 106.2 | TRQX |
| 14:28:20 | 151 | 106.2 | CHIX |
| 14:28:20 | 151 | 106.2 | CHIX |
| 14:28:20 | 348 | 106.2 | CHIX |
| 14:28:20 | 102 | 106.2 | CHIX |
| 14:28:21 | 188 | 106.4 | TRQX |
| 14:28:21 | 129 | 106.2 | BATE |
| 14:29:04 | 84 | 106.2 | XLON |
| 14:29:04 | 122 | 106.2 | BATE |
| 14:29:04 | 188 | 106.2 | CHIX |
| 14:33:21 | 148 | 106.2 | BATE |
| 14:33:21 | 33 | 106.1 | TRQX |
| 14:33:23 | 147 | 106.2 | CHIX |
| 14:33:26 | 8 | 106.2 | CHIX |
| 14:33:27 | 147 | 106.3 | XLON |
| 14:33:27 | 181 | 106.2 | CHIX |
| 14:33:27 | 194 | 106.2 | CHIX |
| 14:33:27 | 387 | 106.2 | CHIX |
| 14:35:08 | 227 | 106.1 | XLON |
| 14:35:08 | 114 | 106.1 | TRQX |
| 14:35:08 | 37 | 106.1 | BATE |
| 14:35:08 | 2 | 106.1 | CHIX |
| 14:35:08 | 456 | 106.1 | XLON |
| 14:38:12 | 160 | 106 | XLON |
| 14:44:15 | 118 | 106.2 | XLON |
| 14:44:15 | 119 | 106.1 | BATE |
| 14:45:22 | 118 | 106 | TRQX |
| 14:45:22 | 1890 | 106 | XLON |
| 14:45:22 | 118 | 106 | CHIX |
| 14:58:38 | 671 | 106.2 | TRQX |
| 14:58:38 | 681 | 106.2 | XLON |
| 14:58:38 | 1004 | 106.2 | CHIX |
| 14:58:38 | 671 | 106.2 | BATE |
| 14:58:38 | 323 | 106.2 | XLON |
| 14:58:39 | 1352 | 106.1 | TRQX |
| 15:02:14 | 837 | 106 | XLON |
| 15:02:14 | 650 | 106 | BATE |
| 15:02:14 | 838 | 106 | CHIX |
| 15:02:14 | 837 | 106 | TRQX |
| 15:02:14 | 188 | 106 | BATE |
| 15:02:14 | 287 | 106 | XLON |
| 15:02:14 | 1200 | 106 | XLON |
| 15:05:25 | 56 | 105.9 | XLON |
| 15:05:25 | 838 | 105.9 | BATE |
| 15:05:25 | 838 | 105.9 | CHIX |
| 15:05:25 | 663 | 105.9 | XLON |
| 15:05:25 | 118 | 105.9 | XLON |
| 15:05:25 | 617 | 105.9 | TRQX |
| 15:07:03 | 358 | 105.8 | XLON |
| 15:13:25 | 362 | 105.8 | XLON |
| 15:15:19 | 837 | 105.8 | TRQX |
| 15:15:19 | 330 | 105.8 | BATE |
| 15:15:19 | 508 | 105.8 | BATE |
| 15:15:19 | 838 | 105.8 | CHIX |
| 15:15:19 | 117 | 105.8 | XLON |
| 15:15:19 | 502 | 105.8 | TRQX |
| 15:21:51 | 1200 | 106.5 | XLON |
| 15:27:06 | 1161 | 106.6 | XLON |
| 15:27:07 | 837 | 106.9 | XLON |
| 15:27:07 | 1417 | 106.8 | XLON |
| 15:27:07 | 1373 | 106.8 | XLON |
| 15:27:07 | 1054 | 106.8 | XLON |
| 15:28:09 | 1171 | 106.7 | XLON |
| 15:28:09 | 837 | 106.7 | TRQX |
| 15:28:09 | 838 | 106.7 | BATE |
| 15:28:09 | 838 | 106.7 | CHIX |
| 15:28:09 | 446 | 106.6 | XLON |
| 15:28:13 | 391 | 106.6 | XLON |
| 15:28:13 | 838 | 106.6 | BATE |
| 15:28:13 | 838 | 106.6 | CHIX |
| 15:50:20 | 979 | 106.85 | BATE |
| 15:50:20 | 428 | 106.85 | BATE |
| 15:50:27 | 538 | 107 | XLON |
| 15:50:27 | 299 | 107 | XLON |
| 15:50:27 | 372 | 107 | CHIX |
| 15:50:27 | 466 | 107 | CHIX |
| 15:50:27 | 332 | 106.9 | CHIX |
| 15:50:29 | 837 | 107.1 | XLON |
| 15:50:30 | 68 | 107.1 | XLON |
| 15:50:30 | 1482 | 107.1 | XLON |
| 15:54:56 | 1494 | 107.2 | TRQX |
| 15:54:56 | 1740 | 107.2 | TRQX |
| 15:54:56 | 7020 | 107.2 | TRQX |
| 15:54:56 | 110 | 107.1 | CHIX |
| 15:54:56 | 2846 | 107.1 | CHIX |
| 15:54:56 | 1674 | 107 | TRQX |
| 15:54:56 | 838 | 107 | BATE |
| 15:55:14 | 1117 | 107 | XLON |
| 15:55:14 | 1116 | 107 | TRQX |
| 15:55:14 | 1117 | 107 | BATE |
| 15:55:14 | 1077 | 107 | CHIX |
| 15:55:16 | 1116 | 106.9 | TRQX |
| 15:55:16 | 1117 | 106.9 | XLON |
| 15:55:16 | 603 | 106.9 | BATE |
| 15:55:16 | 303 | 106.9 | BATE |
| 15:55:19 | 1116 | 106.8 | TRQX |
| 15:55:19 | 1117 | 106.8 | XLON |
| 15:55:19 | 1117 | 106.8 | CHIX |
| 15:55:52 | 440 | 106.7 | XLON |
| 15:55:52 | 744 | 106.7 | TRQX |
| 15:55:52 | 304 | 106.7 | XLON |
| 15:55:52 | 745 | 106.7 | BATE |
| 15:56:55 | 1427 | 106.6 | CHIX |
| 15:56:55 | 230 | 106.6 | BATE |
| 15:56:55 | 598 | 106.6 | XLON |
| 15:56:55 | 597 | 106.6 | TRQX |
| 15:56:55 | 368 | 106.6 | BATE |
| 15:56:55 | 130 | 106.6 | CHIX |
| 16:11:17 | 837 | 106.7 | TRQX |
| 16:11:17 | 837 | 106.7 | XLON |
| 16:11:17 | 838 | 106.7 | CHIX |
| 16:11:17 | 838 | 106.7 | BATE |
| 16:11:17 | 159 | 106.7 | XLON |
| 16:11:17 | 837 | 106.7 | TRQX |
| 16:11:17 | 678 | 106.7 | XLON |
| 16:15:37 | 837 | 106.6 | TRQX |
| 16:15:37 | 837 | 106.6 | XLON |
| 16:15:37 | 534 | 106.6 | BATE |
| 16:15:37 | 476 | 106.6 | CHIX |
| 16:15:37 | 362 | 106.6 | CHIX |
| 16:15:37 | 304 | 106.6 | BATE |
| 16:17:54 | 513 | 106.5 | XLON |
| 16:17:54 | 229 | 106.5 | XLON |
| 16:17:55 | 837 | 106.5 | TRQX |
| 16:17:55 | 95 | 106.5 | XLON |
| 16:17:55 | 838 | 106.5 | BATE |
| 16:17:55 | 838 | 106.5 | CHIX |
| 16:20:10 | 590 | 106.4 | XLON |
| 16:20:10 | 1579 | 106.4 | TRQX |
| 16:20:10 | 591 | 106.4 | BATE |
| 16:20:10 | 590 | 106.4 | CHIX |
| 16:24:37 | 329 | 106.3 | XLON |
| 16:24:54 | 621 | 106.3 | XLON |
| 16:26:47 | 55 | 106.2 | CHIX |
| 16:27:00 | 623 | 106.2 | XLON |
| 16:29:29 | 214 | 106.2 | XLON |
| 16:29:29 | 392 | 106.2 | CHIX |
| 16:29:29 | 838 | 106.2 | BATE |
| 16:29:30 | 29 | 106.2 | XLON |
| 16:35:25 | 66718 | 106.5 | XLON |
| 16:35:25 | 4439 | 106.5 | XLON |
| 16:35:25 | 3788 | 106.5 | XLON |
| 16:35:25 | 3372 | 106.5 | XLON |
| 16:35:25 | 5704 | 106.5 | XLON |
| 16:35:25 | 1014 | 106.5 | XLON |
| 16:35:25 | 6427 | 106.5 | XLON |
| 16:35:25 | 9744 | 106.5 | XLON |
| 16:35:25 | 14985 | 106.5 | XLON |
| 16:35:25 | 14388 | 106.5 | XLON |
Latest directors dealings
- 1 day ago Legal & General Group
- 1 day ago Legal & General Group
- 1 day ago GETECH Group
- 1 day ago Great Portland Estates
- 1 day ago Time Out Group