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 |
13 July |
Number of ordinary shares purchased |
605,373 |
Weighted average price paid (p) |
146.79 |
Highest price paid (p) |
149.10 |
Lowest price paid (p) |
145.00 |
Following the above purchase, FirstGroup holds 59,786,693. Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 690,897,455. 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 13 July 2023 is 690,897,455. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA’s Disclosure and Transparency Rules.
Contacts at FirstGroup:
|
Contacts at Brunswick PR:
|
Contacts at Liberum Capital Limited:
|
Contacts at RBC Europe Limited:
|
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: RBC Europe Limited
Intermediary Code: ROYCGB22
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
Venue |
Weighted average price (pence per share) |
Aggregated volume |
XLON |
146.95 |
330,242 |
BATE |
146.60 |
93,041 |
CHIX |
146.56 |
81,850 |
TRQX |
146.59 |
100,240 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Venue |
08:56:35 |
617 |
145.00 |
BATE |
08:57:02 |
228 |
145.30 |
TRQX |
08:57:02 |
228 |
145.20 |
XLON |
08:57:03 |
838 |
145.20 |
XLON |
08:57:05 |
402 |
145.20 |
XLON |
08:57:06 |
107 |
145.20 |
BATE |
08:57:06 |
296 |
145.20 |
BATE |
08:57:07 |
107 |
145.20 |
TRQX |
08:57:07 |
295 |
145.20 |
TRQX |
08:57:09 |
233 |
145.20 |
TRQX |
08:57:10 |
107 |
145.20 |
TRQX |
08:57:10 |
878 |
145.20 |
TRQX |
08:57:12 |
157 |
145.20 |
XLON |
08:57:13 |
107 |
145.20 |
TRQX |
08:57:13 |
139 |
145.20 |
TRQX |
08:57:14 |
107 |
145.20 |
CHIX |
08:57:14 |
295 |
145.20 |
CHIX |
08:57:15 |
101 |
145.20 |
BATE |
08:57:18 |
100 |
145.20 |
CHIX |
08:57:22 |
107 |
145.20 |
BATE |
08:57:22 |
576 |
145.20 |
BATE |
08:57:23 |
39 |
145.40 |
XLON |
09:00:18 |
62 |
145.20 |
TRQX |
09:00:18 |
1,698 |
145.20 |
BATE |
09:00:18 |
25 |
145.20 |
CHIX |
09:03:10 |
241 |
145.00 |
XLON |
09:03:10 |
241 |
145.00 |
TRQX |
09:03:10 |
242 |
145.00 |
BATE |
09:03:10 |
242 |
145.00 |
CHIX |
09:03:35 |
75 |
145.20 |
BATE |
09:03:36 |
74 |
145.20 |
XLON |
09:03:37 |
375 |
145.20 |
BATE |
09:03:40 |
74 |
145.20 |
CHIX |
09:03:42 |
94 |
145.20 |
BATE |
09:03:43 |
19 |
145.20 |
XLON |
09:03:44 |
24 |
145.20 |
BATE |
09:03:46 |
18 |
145.20 |
CHIX |
09:03:49 |
7 |
145.20 |
CHIX |
09:03:52 |
6 |
145.20 |
BATE |
09:03:54 |
5 |
145.20 |
CHIX |
09:03:55 |
4 |
145.20 |
XLON |
09:03:57 |
2 |
145.20 |
CHIX |
09:03:58 |
1 |
145.20 |
XLON |
09:05:53 |
1 |
145.20 |
CHIX |
09:05:55 |
74 |
145.20 |
TRQX |
09:05:58 |
106 |
145.20 |
CHIX |
09:05:58 |
358 |
145.20 |
CHIX |
09:05:59 |
19 |
145.20 |
TRQX |
09:06:01 |
107 |
145.20 |
CHIX |
09:06:13 |
12 |
145.20 |
BATE |
09:06:15 |
107 |
145.20 |
CHIX |
09:06:15 |
324 |
145.20 |
CHIX |
09:06:16 |
12 |
145.20 |
CHIX |
09:06:19 |
95 |
145.20 |
CHIX |
09:10:02 |
17 |
145.20 |
BATE |
09:10:03 |
204 |
145.40 |
XLON |
09:10:03 |
629 |
145.40 |
XLON |
09:10:04 |
42 |
145.70 |
CHIX |
09:18:23 |
16 |
145.50 |
TRQX |
09:18:23 |
16 |
145.50 |
XLON |
09:18:23 |
2888 |
145.50 |
BATE |
09:18:23 |
17 |
145.50 |
CHIX |
09:18:57 |
948 |
145.40 |
XLON |
09:18:57 |
947 |
145.40 |
TRQX |
09:18:57 |
948 |
145.40 |
BATE |
09:22:28 |
993 |
145.10 |
TRQX |
09:22:28 |
993 |
145.10 |
XLON |
09:22:28 |
993 |
145.10 |
BATE |
09:22:28 |
1,108 |
145.10 |
CHIX |
09:41:26 |
662 |
145.00 |
XLON |
09:41:26 |
662 |
145.00 |
TRQX |
09:41:26 |
662 |
145.00 |
CHIX |
09:41:26 |
936 |
145.00 |
TRQX |
09:41:52 |
234 |
145.30 |
XLON |
09:41:52 |
759 |
145.30 |
XLON |
09:41:52 |
629 |
145.20 |
BATE |
09:41:52 |
606 |
145.20 |
BATE |
09:41:52 |
993 |
145.00 |
XLON |
09:41:52 |
993 |
145.00 |
BATE |
09:41:52 |
993 |
145.00 |
CHIX |
09:55:56 |
625 |
145.90 |
XLON |
09:55:56 |
889 |
145.90 |
XLON |
09:55:56 |
425 |
145.90 |
XLON |
09:55:56 |
568 |
145.90 |
XLON |
09:55:56 |
993 |
145.80 |
TRQX |
09:55:56 |
993 |
145.80 |
CHIX |
09:55:56 |
737 |
145.80 |
CHIX |
09:57:44 |
713 |
145.90 |
CHIX |
09:57:44 |
32 |
145.90 |
CHIX |
09:57:44 |
985 |
145.80 |
TRQX |
09:57:44 |
993 |
145.70 |
TRQX |
09:57:44 |
993 |
145.70 |
CHIX |
09:57:45 |
745 |
145.70 |
XLON |
10:07:23 |
359 |
145.80 |
BATE |
10:13:27 |
516 |
146.00 |
XLON |
10:13:27 |
229 |
146.00 |
XLON |
10:13:27 |
744 |
145.90 |
TRQX |
10:13:27 |
745 |
145.90 |
CHIX |
10:13:27 |
745 |
145.90 |
BATE |
10:13:27 |
702 |
145.80 |
BATE |
10:13:27 |
714 |
145.80 |
CHIX |
10:13:48 |
744 |
145.70 |
TRQX |
10:13:48 |
745 |
145.70 |
CHIX |
10:13:48 |
745 |
145.70 |
BATE |
10:18:11 |
744 |
145.60 |
TRQX |
10:18:11 |
745 |
145.60 |
XLON |
10:18:11 |
745 |
145.60 |
BATE |
10:18:11 |
745 |
145.60 |
CHIX |
10:20:36 |
745 |
145.50 |
XLON |
10:20:36 |
744 |
145.50 |
TRQX |
10:20:36 |
745 |
145.50 |
BATE |
10:20:36 |
745 |
145.50 |
CHIX |
10:21:01 |
744 |
145.40 |
TRQX |
10:21:01 |
745 |
145.40 |
XLON |
10:21:01 |
710 |
145.40 |
BATE |
10:21:01 |
745 |
145.40 |
CHIX |
10:21:01 |
35 |
145.40 |
BATE |
10:26:32 |
744 |
145.70 |
TRQX |
10:26:32 |
745 |
145.60 |
XLON |
10:26:32 |
719 |
145.60 |
CHIX |
10:26:32 |
745 |
145.60 |
BATE |
10:26:32 |
26 |
145.60 |
CHIX |
10:29:10 |
984 |
145.60 |
TRQX |
10:29:10 |
984 |
145.60 |
XLON |
10:29:10 |
985 |
145.60 |
BATE |
10:30:27 |
72 |
145.50 |
TRQX |
10:30:27 |
665 |
145.50 |
XLON |
10:30:27 |
592 |
145.50 |
TRQX |
10:30:27 |
665 |
145.50 |
CHIX |
10:30:44 |
628 |
145.40 |
TRQX |
10:30:44 |
861 |
145.40 |
XLON |
10:30:44 |
861 |
145.40 |
BATE |
10:30:44 |
629 |
145.40 |
CHIX |
10:30:55 |
745 |
145.50 |
XLON |
10:30:55 |
745 |
145.50 |
BATE |
10:30:55 |
744 |
145.50 |
TRQX |
10:30:55 |
745 |
145.50 |
CHIX |
10:30:59 |
745 |
145.40 |
XLON |
10:30:59 |
744 |
145.40 |
TRQX |
10:30:59 |
745 |
145.40 |
BATE |
10:31:00 |
745 |
145.40 |
XLON |
10:31:07 |
745 |
145.40 |
XLON |
10:31:07 |
744 |
145.40 |
TRQX |
10:31:08 |
745 |
145.40 |
XLON |
10:35:00 |
602 |
148.30 |
XLON |
10:35:00 |
662 |
148.30 |
TRQX |
10:35:00 |
107 |
148.30 |
TRQX |
10:35:00 |
107 |
148.30 |
CHIX |
10:35:00 |
543 |
148.30 |
BATE |
10:35:00 |
662 |
148.30 |
BATE |
10:35:00 |
662 |
148.30 |
CHIX |
10:35:01 |
2,166 |
148.70 |
XLON |
10:35:01 |
820 |
148.60 |
XLON |
10:35:01 |
16 |
148.60 |
TRQX |
10:35:15 |
744 |
148.60 |
TRQX |
10:35:15 |
745 |
148.60 |
CHIX |
10:35:15 |
745 |
148.60 |
BATE |
10:35:16 |
2,939 |
149.10 |
BATE |
10:35:16 |
820 |
149.00 |
XLON |
10:35:16 |
1,280 |
149.00 |
XLON |
10:35:16 |
441 |
149.00 |
XLON |
10:35:17 |
993 |
148.20 |
XLON |
10:35:17 |
734 |
148.20 |
TRQX |
10:35:17 |
259 |
148.20 |
TRQX |
10:35:17 |
993 |
148.20 |
CHIX |
10:35:35 |
67 |
148.30 |
TRQX |
10:35:35 |
863 |
148.30 |
XLON |
10:35:35 |
864 |
148.30 |
BATE |
10:35:35 |
626 |
148.30 |
CHIX |
10:35:35 |
559 |
148.30 |
TRQX |
10:35:35 |
681 |
148.15 |
BATE |
10:35:35 |
692 |
148.15 |
CHIX |
10:35:35 |
957 |
147.70 |
BATE |
10:35:35 |
993 |
147.60 |
XLON |
10:35:35 |
993 |
147.60 |
TRQX |
10:35:35 |
993 |
147.60 |
CHIX |
10:35:52 |
744 |
147.10 |
TRQX |
10:35:52 |
745 |
147.10 |
XLON |
10:35:52 |
745 |
147.10 |
CHIX |
10:35:52 |
745 |
147.10 |
BATE |
10:36:34 |
744 |
146.70 |
TRQX |
10:36:34 |
713 |
146.70 |
XLON |
10:36:34 |
745 |
146.70 |
CHIX |
10:36:34 |
401 |
146.70 |
BATE |
10:36:34 |
32 |
146.70 |
XLON |
10:36:34 |
344 |
146.70 |
BATE |
10:36:34 |
1,457 |
146.60 |
TRQX |
10:37:14 |
745 |
146.00 |
XLON |
10:37:14 |
744 |
146.00 |
TRQX |
10:37:14 |
745 |
146.00 |
BATE |
10:37:14 |
745 |
146.00 |
CHIX |
10:37:15 |
745 |
145.90 |
XLON |
10:37:15 |
744 |
145.90 |
TRQX |
10:37:15 |
924 |
145.90 |
BATE |
10:38:04 |
993 |
145.80 |
XLON |
10:38:04 |
993 |
145.80 |
TRQX |
10:38:04 |
993 |
145.80 |
CHIX |
10:40:18 |
662 |
145.70 |
TRQX |
10:40:18 |
662 |
145.70 |
XLON |
10:40:18 |
662 |
145.70 |
BATE |
10:40:20 |
662 |
145.90 |
XLON |
10:40:23 |
1,482 |
145.90 |
XLON |
10:40:23 |
8 |
145.90 |
XLON |
10:45:53 |
1076 |
145.80 |
XLON |
10:45:53 |
1076 |
145.80 |
CHIX |
10:45:53 |
1041 |
145.70 |
BATE |
10:45:54 |
668 |
146.60 |
CHIX |
10:45:54 |
1,907 |
146.60 |
CHIX |
10:45:54 |
370 |
146.00 |
XLON |
10:45:54 |
2,061 |
146.00 |
XLON |
10:45:54 |
745 |
145.90 |
XLON |
10:45:54 |
3261 |
145.70 |
XLON |
10:45:56 |
745 |
146.10 |
XLON |
10:45:56 |
204 |
146.00 |
XLON |
10:45:56 |
3,628 |
146.00 |
XLON |
10:59:32 |
993 |
146.30 |
TRQX |
10:59:32 |
993 |
146.30 |
XLON |
10:59:32 |
290 |
146.30 |
CHIX |
10:59:32 |
703 |
146.30 |
CHIX |
10:59:32 |
395 |
146.30 |
BATE |
10:59:32 |
107 |
146.30 |
TRQX |
10:59:32 |
659 |
146.30 |
TRQX |
10:59:32 |
745 |
146.10 |
XLON |
11:19:39 |
744 |
146.10 |
TRQX |
11:19:39 |
745 |
146.10 |
BATE |
11:19:39 |
192 |
146.10 |
XLON |
11:19:39 |
745 |
146.10 |
CHIX |
11:26:16 |
993 |
146.10 |
TRQX |
11:26:16 |
279 |
146.10 |
XLON |
11:26:16 |
993 |
146.10 |
CHIX |
11:26:16 |
714 |
146.10 |
XLON |
11:26:18 |
487 |
146.20 |
XLON |
11:26:18 |
366 |
146.20 |
XLON |
11:26:21 |
107 |
146.00 |
TRQX |
11:26:21 |
426 |
146.00 |
TRQX |
11:26:21 |
636 |
146.00 |
BATE |
11:26:21 |
574 |
146.00 |
TRQX |
11:26:21 |
307 |
146.00 |
CHIX |
11:26:21 |
62 |
146.00 |
TRQX |
11:26:21 |
547 |
146.00 |
CHIX |
11:26:28 |
744 |
146.00 |
XLON |
11:26:28 |
745 |
146.00 |
TRQX |
11:26:28 |
745 |
146.00 |
BATE |
11:26:28 |
630 |
146.00 |
CHIX |
11:26:28 |
115 |
146.00 |
CHIX |
11:26:30 |
745 |
146.00 |
CHIX |
11:26:30 |
745 |
146.00 |
BATE |
11:26:30 |
744 |
145.90 |
TRQX |
11:26:30 |
745 |
145.90 |
XLON |
11:26:32 |
745 |
145.90 |
XLON |
11:26:32 |
113 |
145.90 |
TRQX |
11:26:32 |
113 |
145.90 |
TRQX |
11:26:32 |
518 |
145.90 |
TRQX |
11:26:32 |
745 |
145.90 |
CHIX |
11:26:32 |
663 |
145.90 |
BATE |
11:26:32 |
82 |
145.90 |
BATE |
11:41:56 |
744 |
146.20 |
TRQX |
11:41:56 |
745 |
146.20 |
BATE |
11:41:56 |
335 |
146.20 |
CHIX |
11:41:56 |
745 |
146.20 |
XLON |
11:41:56 |
410 |
146.20 |
CHIX |
11:42:02 |
744 |
146.20 |
TRQX |
11:42:02 |
322 |
146.20 |
XLON |
11:42:02 |
745 |
146.20 |
BATE |
11:42:02 |
206 |
146.20 |
CHIX |
11:42:02 |
423 |
146.20 |
XLON |
11:42:02 |
539 |
146.20 |
CHIX |
11:44:31 |
905 |
146.20 |
TRQX |
11:44:31 |
906 |
146.20 |
BATE |
11:55:22 |
691 |
146.20 |
XLON |
11:55:22 |
288 |
146.20 |
TRQX |
12:02:10 |
798 |
146.20 |
XLON |
12:02:10 |
403 |
146.20 |
TRQX |
12:02:10 |
799 |
146.20 |
BATE |
12:02:10 |
691 |
146.20 |
CHIX |
12:11:21 |
745 |
146.20 |
XLON |
12:11:21 |
744 |
146.20 |
TRQX |
12:11:21 |
745 |
146.20 |
BATE |
12:11:21 |
745 |
146.20 |
CHIX |
12:12:32 |
364 |
146.20 |
TRQX |
12:12:32 |
109 |
146.20 |
XLON |
12:12:32 |
380 |
146.20 |
TRQX |
12:12:32 |
636 |
146.20 |
XLON |
12:12:32 |
513 |
146.20 |
BATE |
12:12:32 |
745 |
146.20 |
XLON |
12:13:11 |
1,258 |
146.20 |
XLON |
12:13:11 |
744 |
146.20 |
TRQX |
12:13:11 |
232 |
146.20 |
BATE |
12:13:11 |
616 |
146.20 |
CHIX |
12:13:11 |
129 |
146.20 |
CHIX |
12:22:38 |
47 |
146.20 |
XLON |
12:22:38 |
1,211 |
146.20 |
XLON |
12:25:23 |
574 |
146.20 |
BATE |
12:25:23 |
322 |
146.20 |
XLON |
12:25:23 |
574 |
146.20 |
CHIX |
12:25:23 |
271 |
146.20 |
XLON |
12:25:23 |
197 |
146.20 |
XLON |
12:37:23 |
271 |
146.20 |
XLON |
12:37:23 |
573 |
146.20 |
TRQX |
12:37:23 |
735 |
146.20 |
BATE |
12:37:23 |
197 |
146.20 |
XLON |
12:37:23 |
735 |
146.20 |
CHIX |
12:41:45 |
445 |
146.20 |
TRQX |
12:41:45 |
555 |
146.20 |
XLON |
12:41:45 |
556 |
146.20 |
BATE |
12:41:45 |
556 |
146.20 |
CHIX |
12:41:45 |
867 |
146.20 |
TRQX |
12:41:56 |
711 |
146.10 |
TRQX |
12:41:56 |
778 |
146.10 |
BATE |
12:41:56 |
712 |
146.10 |
CHIX |
12:41:56 |
778 |
146.10 |
XLON |
12:42:10 |
745 |
146.00 |
XLON |
12:42:10 |
744 |
146.00 |
TRQX |
12:42:10 |
745 |
146.00 |
BATE |
12:42:10 |
745 |
146.00 |
CHIX |
12:42:14 |
744 |
146.00 |
TRQX |
12:42:14 |
745 |
146.00 |
XLON |
12:42:14 |
745 |
146.00 |
BATE |
12:42:14 |
745 |
146.00 |
CHIX |
12:42:46 |
744 |
146.00 |
TRQX |
12:42:46 |
745 |
146.00 |
XLON |
12:42:46 |
411 |
146.00 |
BATE |
12:42:46 |
240 |
146.00 |
CHIX |
12:42:46 |
334 |
146.00 |
BATE |
12:42:46 |
505 |
146.00 |
CHIX |
12:44:34 |
745 |
146.00 |
BATE |
12:44:34 |
745 |
146.00 |
CHIX |
12:44:34 |
744 |
146.00 |
TRQX |
12:44:34 |
745 |
146.00 |
XLON |
12:44:42 |
745 |
146.00 |
CHIX |
12:44:42 |
745 |
146.00 |
XLON |
12:44:42 |
744 |
146.00 |
TRQX |
12:44:42 |
745 |
146.00 |
BATE |
12:44:48 |
745 |
146.00 |
BATE |
12:44:48 |
745 |
146.00 |
XLON |
12:44:48 |
745 |
146.00 |
CHIX |
12:45:31 |
744 |
146.00 |
TRQX |
12:45:31 |
745 |
146.00 |
BATE |
12:45:31 |
745 |
146.00 |
CHIX |
12:45:31 |
745 |
146.00 |
XLON |
12:52:04 |
193 |
146.00 |
XLON |
12:52:04 |
744 |
146.00 |
TRQX |
12:52:04 |
213 |
146.00 |
XLON |
12:52:04 |
745 |
146.00 |
BATE |
12:52:04 |
339 |
146.00 |
XLON |
12:52:04 |
745 |
146.00 |
CHIX |
12:52:30 |
947 |
146.00 |
TRQX |
12:52:30 |
948 |
146.00 |
BATE |
12:52:45 |
677 |
145.90 |
XLON |
12:52:45 |
677 |
145.90 |
TRQX |
12:52:45 |
677 |
145.90 |
CHIX |
12:53:45 |
745 |
145.90 |
BATE |
12:53:45 |
745 |
145.90 |
CHIX |
12:53:45 |
539 |
145.90 |
XLON |
12:53:45 |
206 |
145.90 |
XLON |
12:58:31 |
142 |
145.90 |
BATE |
12:58:31 |
744 |
145.90 |
TRQX |
12:58:31 |
745 |
145.90 |
CHIX |
12:58:31 |
603 |
145.90 |
BATE |
13:29:38 |
550 |
145.90 |
XLON |
13:29:38 |
421 |
145.90 |
TRQX |
13:29:38 |
266 |
145.90 |
XLON |
13:29:38 |
394 |
145.90 |
TRQX |
13:29:38 |
606 |
145.90 |
BATE |
13:29:38 |
674 |
145.90 |
CHIX |
13:29:38 |
68 |
145.90 |
BATE |
13:30:09 |
580 |
145.70 |
TRQX |
13:30:09 |
1237 |
145.70 |
XLON |
13:30:09 |
581 |
145.70 |
BATE |
13:30:09 |
581 |
145.70 |
CHIX |
13:53:30 |
354 |
145.80 |
TRQX |
13:53:30 |
909 |
145.80 |
XLON |
13:53:30 |
554 |
145.80 |
TRQX |
13:59:06 |
731 |
146.20 |
TRQX |
13:59:06 |
732 |
146.20 |
XLON |
13:59:06 |
758 |
146.20 |
BATE |
13:59:06 |
758 |
146.20 |
CHIX |
13:59:06 |
731 |
146.00 |
TRQX |
13:59:06 |
732 |
146.00 |
XLON |
14:01:23 |
107 |
148.70 |
TRQX |
14:01:23 |
637 |
148.70 |
TRQX |
14:01:23 |
661 |
148.60 |
TRQX |
14:01:23 |
270 |
148.60 |
CHIX |
14:01:23 |
661 |
148.60 |
CHIX |
14:01:23 |
413 |
148.60 |
BATE |
14:01:42 |
663 |
147.70 |
TRQX |
14:01:42 |
417 |
147.70 |
TRQX |
14:01:42 |
665 |
147.30 |
XLON |
14:01:42 |
107 |
147.30 |
TRQX |
14:01:42 |
95 |
147.30 |
CHIX |
14:01:43 |
1,690 |
147.40 |
TRQX |
14:01:43 |
1489 |
147.40 |
XLON |
14:01:43 |
745 |
147.20 |
XLON |
14:01:50 |
993 |
147.10 |
XLON |
14:01:50 |
1955 |
147.10 |
TRQX |
14:01:50 |
993 |
147.10 |
BATE |
14:01:50 |
993 |
147.10 |
CHIX |
14:01:52 |
662 |
146.90 |
TRQX |
14:01:52 |
662 |
146.90 |
XLON |
14:01:52 |
662 |
146.90 |
BATE |
14:02:10 |
662 |
146.80 |
XLON |
14:02:10 |
827 |
146.80 |
TRQX |
14:02:10 |
662 |
146.80 |
BATE |
14:02:10 |
828 |
146.80 |
CHIX |
14:04:18 |
744 |
146.90 |
TRQX |
14:04:18 |
745 |
146.90 |
XLON |
14:04:18 |
334 |
146.90 |
BATE |
14:04:18 |
745 |
146.90 |
CHIX |
14:04:18 |
411 |
146.90 |
BATE |
14:04:30 |
582 |
147.00 |
XLON |
14:04:30 |
290 |
147.00 |
XLON |
14:04:30 |
744 |
146.80 |
TRQX |
14:04:30 |
745 |
146.80 |
XLON |
14:04:30 |
745 |
146.80 |
BATE |
14:04:30 |
745 |
146.80 |
CHIX |
14:04:42 |
744 |
146.70 |
TRQX |
14:04:42 |
745 |
146.70 |
XLON |
14:04:42 |
745 |
146.70 |
BATE |
14:04:42 |
745 |
146.70 |
CHIX |
14:04:42 |
180 |
146.50 |
TRQX |
14:04:42 |
745 |
146.50 |
XLON |
14:04:42 |
564 |
146.50 |
TRQX |
14:04:42 |
745 |
146.50 |
BATE |
14:04:42 |
745 |
146.50 |
CHIX |
14:04:42 |
1,975 |
146.45 |
BATE |
14:04:52 |
744 |
146.30 |
TRQX |
14:04:52 |
745 |
146.30 |
XLON |
14:04:52 |
745 |
146.30 |
BATE |
14:04:52 |
745 |
146.30 |
CHIX |
14:04:58 |
744 |
146.20 |
TRQX |
14:04:58 |
745 |
146.20 |
XLON |
14:04:58 |
745 |
146.20 |
BATE |
14:04:58 |
745 |
146.20 |
CHIX |
14:05:00 |
745 |
146.20 |
BATE |
14:05:02 |
745 |
146.20 |
XLON |
14:05:02 |
744 |
146.20 |
TRQX |
14:05:03 |
745 |
146.20 |
XLON |
14:05:24 |
745 |
147.00 |
XLON |
14:05:24 |
744 |
147.00 |
TRQX |
14:05:24 |
745 |
147.00 |
BATE |
14:05:24 |
745 |
147.00 |
CHIX |
14:05:35 |
744 |
146.90 |
TRQX |
14:05:35 |
745 |
146.90 |
XLON |
14:05:35 |
745 |
146.90 |
BATE |
14:05:35 |
745 |
146.90 |
CHIX |
14:05:35 |
745 |
146.70 |
XLON |
14:05:35 |
744 |
146.70 |
TRQX |
14:06:12 |
745 |
146.70 |
XLON |
14:06:12 |
745 |
146.70 |
BATE |
14:06:12 |
745 |
146.70 |
CHIX |
14:06:12 |
744 |
146.70 |
TRQX |
14:06:59 |
744 |
146.70 |
TRQX |
14:06:59 |
745 |
146.70 |
XLON |
14:06:59 |
745 |
146.70 |
CHIX |
14:06:59 |
745 |
146.70 |
BATE |
14:07:17 |
546 |
146.70 |
TRQX |
14:07:17 |
745 |
146.70 |
XLON |
14:07:17 |
198 |
146.70 |
TRQX |
14:07:17 |
745 |
146.70 |
BATE |
14:07:17 |
745 |
146.70 |
CHIX |
14:08:20 |
1006 |
146.50 |
XLON |
14:09:11 |
285 |
146.80 |
XLON |
14:09:11 |
562 |
146.80 |
TRQX |
14:09:11 |
563 |
146.80 |
BATE |
14:09:11 |
563 |
146.80 |
CHIX |
14:09:19 |
995 |
146.70 |
XLON |
14:09:19 |
562 |
146.70 |
TRQX |
14:09:19 |
563 |
146.70 |
BATE |
14:09:19 |
563 |
146.70 |
CHIX |
14:09:19 |
296 |
146.70 |
XLON |
14:09:19 |
653 |
146.40 |
TRQX |
14:09:31 |
744 |
146.50 |
TRQX |
14:09:31 |
745 |
146.50 |
XLON |
14:09:31 |
745 |
146.50 |
BATE |
14:09:31 |
745 |
146.50 |
CHIX |
14:16:55 |
965 |
148.45 |
BATE |
14:18:25 |
885 |
148.50 |
BATE |
14:19:03 |
744 |
148.30 |
TRQX |
14:19:03 |
745 |
148.30 |
XLON |
14:19:03 |
745 |
148.30 |
BATE |
14:19:03 |
745 |
148.30 |
CHIX |
14:19:04 |
153 |
148.40 |
XLON |
14:19:04 |
306 |
148.40 |
XLON |
14:19:04 |
286 |
148.40 |
XLON |
14:22:52 |
744 |
148.00 |
TRQX |
14:22:52 |
745 |
148.00 |
BATE |
14:22:52 |
745 |
148.00 |
XLON |
14:22:52 |
389 |
148.00 |
CHIX |
14:22:52 |
356 |
148.00 |
CHIX |
14:24:00 |
571 |
147.80 |
BATE |
14:24:00 |
745 |
147.80 |
CHIX |
14:24:00 |
744 |
147.80 |
TRQX |
14:24:00 |
745 |
147.80 |
XLON |
14:24:00 |
174 |
147.80 |
BATE |
14:30:30 |
555 |
147.80 |
BATE |
14:30:30 |
446 |
147.80 |
TRQX |
14:30:30 |
554 |
147.80 |
XLON |
14:30:30 |
804 |
147.80 |
CHIX |
14:30:30 |
108 |
147.80 |
TRQX |
14:30:30 |
512 |
147.80 |
CHIX |
14:30:35 |
712 |
147.70 |
TRQX |
14:30:35 |
777 |
147.70 |
XLON |
14:30:35 |
778 |
147.70 |
BATE |
14:30:35 |
180 |
147.70 |
CHIX |
14:30:35 |
161 |
147.70 |
CHIX |
14:30:35 |
353 |
147.70 |
CHIX |
14:30:35 |
18 |
147.70 |
CHIX |
14:30:35 |
132 |
147.50 |
XLON |
14:30:35 |
744 |
147.50 |
TRQX |
14:30:35 |
613 |
147.50 |
XLON |
14:30:47 |
744 |
147.50 |
TRQX |
14:30:47 |
745 |
147.50 |
XLON |
14:30:47 |
745 |
147.50 |
BATE |
14:30:47 |
745 |
147.50 |
CHIX |
14:30:49 |
255 |
147.40 |
TRQX |
14:30:49 |
745 |
147.40 |
XLON |
14:30:49 |
489 |
147.40 |
TRQX |
14:30:49 |
745 |
147.40 |
BATE |
14:35:38 |
744 |
147.40 |
TRQX |
14:35:38 |
745 |
147.40 |
XLON |
14:35:38 |
745 |
147.40 |
BATE |
14:35:38 |
745 |
147.40 |
CHIX |
14:43:25 |
744 |
147.60 |
TRQX |
14:43:25 |
745 |
147.60 |
XLON |
14:43:25 |
745 |
147.60 |
BATE |
14:43:25 |
745 |
147.60 |
CHIX |
14:43:27 |
745 |
147.50 |
XLON |
14:43:27 |
744 |
147.50 |
TRQX |
14:43:27 |
745 |
147.50 |
CHIX |
14:43:27 |
745 |
147.50 |
BATE |
14:45:45 |
745 |
147.40 |
BATE |
14:45:45 |
451 |
147.40 |
TRQX |
14:45:45 |
745 |
147.40 |
XLON |
14:45:45 |
745 |
147.40 |
CHIX |
14:45:45 |
293 |
147.40 |
TRQX |
14:48:05 |
594 |
147.30 |
XLON |
14:48:05 |
594 |
147.30 |
TRQX |
14:48:05 |
1,196 |
147.30 |
BATE |
14:48:05 |
595 |
147.30 |
CHIX |
14:49:39 |
469 |
147.30 |
XLON |
14:49:39 |
794 |
147.30 |
TRQX |
14:49:39 |
795 |
147.30 |
BATE |
14:49:39 |
326 |
147.30 |
XLON |
14:50:09 |
929 |
147.20 |
TRQX |
14:50:09 |
518 |
147.20 |
CHIX |
14:50:09 |
411 |
147.20 |
CHIX |
14:50:09 |
683 |
147.00 |
XLON |
14:50:09 |
684 |
147.00 |
BATE |
14:57:11 |
683 |
147.30 |
TRQX |
14:57:11 |
765 |
147.30 |
XLON |
14:57:11 |
766 |
147.30 |
BATE |
14:57:11 |
765 |
147.30 |
CHIX |
14:57:11 |
724 |
147.30 |
XLON |
14:57:11 |
285 |
147.30 |
TRQX |
14:58:24 |
744 |
147.20 |
TRQX |
14:58:24 |
745 |
147.20 |
XLON |
14:58:24 |
745 |
147.20 |
BATE |
14:58:24 |
745 |
147.20 |
CHIX |
15:05:45 |
744 |
147.00 |
TRQX |
15:05:45 |
745 |
147.00 |
XLON |
15:05:45 |
745 |
147.00 |
BATE |
15:05:45 |
745 |
147.00 |
CHIX |
15:05:45 |
745 |
146.90 |
XLON |
15:05:45 |
744 |
146.90 |
TRQX |
15:15:17 |
745 |
147.10 |
BATE |
15:15:17 |
744 |
147.10 |
TRQX |
15:15:17 |
745 |
147.10 |
XLON |
15:15:17 |
587 |
147.10 |
CHIX |
15:15:17 |
158 |
147.10 |
CHIX |
15:16:50 |
35 |
147.00 |
BATE |
15:16:50 |
745 |
147.00 |
CHIX |
15:26:32 |
744 |
147.50 |
TRQX |
15:26:32 |
745 |
147.50 |
XLON |
15:26:32 |
710 |
147.50 |
BATE |
15:28:53 |
272 |
147.40 |
CHIX |
15:33:36 |
182 |
147.50 |
BATE |
15:38:47 |
762 |
147.60 |
TRQX |
15:38:47 |
727 |
147.60 |
XLON |
15:38:47 |
490 |
147.60 |
CHIX |
15:38:47 |
546 |
147.60 |
BATE |
15:39:28 |
241 |
147.50 |
CHIX |
15:55:23 |
1,216 |
147.50 |
TRQX |
15:55:23 |
587 |
147.50 |
XLON |
15:55:23 |
588 |
147.50 |
BATE |
15:55:23 |
347 |
147.50 |
CHIX |
15:59:19 |
1457 |
147.40 |
TRQX |
15:59:19 |
507 |
147.40 |
CHIX |
15:59:19 |
508 |
147.40 |
BATE |
15:59:19 |
507 |
147.40 |
XLON |
16:08:13 |
507 |
147.30 |
XLON |
16:13:12 |
100 |
147.50 |
BATE |
16:13:12 |
507 |
147.50 |
CHIX |
16:13:12 |
1,457 |
147.50 |
TRQX |
16:13:12 |
408 |
147.50 |
BATE |
16:19:14 |
857 |
147.40 |
CHIX |
16:20:10 |
633 |
147.40 |
BATE |
16:20:10 |
118 |
147.40 |
TRQX |
16:20:10 |
857 |
147.40 |
XLON |
16:20:10 |
739 |
147.40 |
TRQX |
16:20:10 |
632 |
147.40 |
CHIX |
16:24:20 |
706 |
147.60 |
BATE |
16:24:41 |
729 |
147.60 |
BATE |
16:25:27 |
456 |
147.50 |
TRQX |
16:25:27 |
276 |
147.50 |
XLON |
16:25:27 |
804 |
147.50 |
BATE |
16:25:27 |
229 |
147.50 |
TRQX |
16:25:27 |
528 |
147.50 |
XLON |
16:25:27 |
238 |
147.50 |
CHIX |
16:25:27 |
448 |
147.50 |
CHIX |
16:27:08 |
1,630 |
147.50 |
TRQX |
16:27:08 |
491 |
147.40 |
XLON |
16:27:08 |
993 |
147.40 |
BATE |
16:27:08 |
634 |
147.40 |
CHIX |
16:27:08 |
993 |
147.40 |
TRQX |
16:27:08 |
1,000 |
147.40 |
XLON |
16:27:08 |
781 |
147.40 |
XLON |
16:27:08 |
359 |
147.40 |
CHIX |
16:29:37 |
744 |
147.50 |
TRQX |
16:29:37 |
745 |
147.50 |
BATE |
16:29:37 |
25 |
147.50 |
XLON |
16:29:37 |
745 |
147.50 |
CHIX |
16:29:37 |
720 |
147.50 |
XLON |
16:29:40 |
442 |
147.40 |
TRQX |
16:35:21 |
1,505 |
147.20 |
XLON |
16:35:21 |
12,189 |
147.20 |
XLON |
16:35:21 |
13,611 |
147.20 |
XLON |
16:35:21 |
4,052 |
147.20 |
XLON |
16:35:21 |
397 |
147.20 |
XLON |
16:35:21 |
6334 |
147.20 |
XLON |
16:35:21 |
8,061 |
147.20 |
XLON |
16:35:21 |
361 |
147.20 |
XLON |
16:35:21 |
2,651 |
147.20 |
XLON |
16:35:21 |
12 |
147.20 |
XLON |
16:35:21 |
1,336 |
147.20 |
XLON |
16:35:21 |
3,474 |
147.20 |
XLON |
16:35:21 |
23,470 |
147.20 |
XLON |
16:35:21 |
21,329 |
147.20 |
XLON |
16:35:21 |
4,773 |
147.20 |
XLON |
16:35:21 |
5,785 |
147.20 |
XLON |
16:35:21 |
42,615 |
147.20 |
XLON |
16:35:21 |
13551 |
147.20 |
XLON |
16:35:21 |
21,631 |
147.20 |
XLON |
16:35:21 |
2207 |
147.20 |
XLON |
16:35:21 |
1123 |
147.20 |
XLON |
16:35:21 |
19,465 |
147.20 |
XLON |