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 |
20 July |
Number of ordinary shares purchased |
416,614 |
Weighted average price paid (p) |
145.56 |
Highest price paid (p) |
146.80 |
Lowest price paid (p) |
144.30 |
Following the above purchase, FirstGroup holds 61,254,496. Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 689,429,652. 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 20 July 2023 is 689,429,652. 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 |
145.38 |
292,709 |
BATE |
145.71 |
40,596 |
CHIX |
145.58 |
42,943 |
TRQX |
145.62 |
39,537 |
Sigma-X |
146.10 |
829 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Venue |
08:09:37 |
322 |
144.90 |
XLON |
08:09:37 |
323 |
144.50 |
CHIX |
08:09:37 |
2026 |
144.50 |
XLON |
08:09:38 |
2,316 |
144.90 |
XLON |
08:10:19 |
956 |
146.60 |
XLON |
08:10:52 |
700 |
145.90 |
XLON |
08:10:52 |
246 |
145.90 |
TRQX |
08:10:52 |
246 |
145.90 |
CHIX |
08:10:52 |
245 |
145.90 |
BATE |
08:10:52 |
1,240 |
145.30 |
XLON |
08:10:52 |
1,240 |
145.30 |
CHIX |
08:11:04 |
700 |
144.90 |
XLON |
08:11:04 |
700 |
144.90 |
TRQX |
08:11:04 |
701 |
144.90 |
BATE |
08:11:04 |
701 |
144.90 |
CHIX |
08:11:04 |
700 |
144.50 |
XLON |
08:11:04 |
700 |
144.50 |
TRQX |
08:11:04 |
701 |
144.50 |
CHIX |
08:11:04 |
701 |
144.50 |
BATE |
08:12:04 |
93 |
144.30 |
BATE |
08:12:04 |
700 |
144.30 |
TRQX |
08:12:04 |
701 |
144.30 |
CHIX |
08:12:04 |
700 |
144.30 |
XLON |
08:12:04 |
608 |
144.30 |
BATE |
08:21:22 |
526 |
144.50 |
CHIX |
08:21:22 |
465 |
144.50 |
TRQX |
08:21:22 |
526 |
144.50 |
XLON |
08:21:22 |
526 |
144.50 |
BATE |
08:21:22 |
61 |
144.50 |
TRQX |
08:41:42 |
239 |
144.90 |
XLON |
08:41:42 |
239 |
144.90 |
TRQX |
08:41:42 |
1224 |
144.90 |
CHIX |
08:41:42 |
240 |
144.90 |
BATE |
08:47:35 |
143 |
144.50 |
BATE |
09:08:06 |
669 |
144.60 |
TRQX |
09:08:06 |
732 |
144.60 |
CHIX |
09:08:06 |
589 |
144.60 |
BATE |
09:08:06 |
669 |
144.60 |
XLON |
09:09:55 |
629 |
144.60 |
XLON |
09:09:55 |
67 |
144.60 |
TRQX |
09:09:55 |
772 |
144.60 |
CHIX |
09:09:55 |
148 |
144.60 |
BATE |
09:09:55 |
705 |
144.60 |
TRQX |
09:09:55 |
481 |
144.60 |
BATE |
09:09:58 |
218 |
144.60 |
TRQX |
09:09:58 |
734 |
144.60 |
XLON |
09:09:58 |
219 |
144.60 |
BATE |
09:09:58 |
734 |
144.60 |
CHIX |
09:09:58 |
156 |
144.60 |
XLON |
09:09:58 |
156 |
144.60 |
TRQX |
09:15:22 |
118 |
145.00 |
BATE |
09:15:23 |
118 |
145.00 |
CHIX |
09:15:27 |
368 |
145.00 |
BATE |
09:15:28 |
178 |
145.30 |
XLON |
09:15:28 |
210 |
145.30 |
XLON |
09:15:28 |
58 |
145.10 |
TRQX |
09:15:28 |
59 |
145.10 |
TRQX |
09:17:17 |
925 |
145.70 |
TRQX |
09:17:17 |
38 |
145.60 |
CHIX |
09:17:17 |
502 |
145.60 |
XLON |
09:17:17 |
501 |
145.60 |
TRQX |
09:17:17 |
502 |
145.60 |
BATE |
09:17:17 |
464 |
145.60 |
CHIX |
09:20:33 |
700 |
145.70 |
TRQX |
09:20:33 |
701 |
145.70 |
CHIX |
09:20:33 |
700 |
145.70 |
XLON |
09:20:33 |
516 |
145.70 |
BATE |
09:20:33 |
185 |
145.70 |
BATE |
09:20:33 |
1,079 |
145.55 |
CHIX |
09:36:12 |
1,259 |
145.85 |
BATE |
09:36:12 |
700 |
145.80 |
TRQX |
09:36:12 |
700 |
145.80 |
XLON |
09:36:12 |
188 |
145.80 |
BATE |
09:36:12 |
701 |
145.80 |
CHIX |
09:36:12 |
513 |
145.80 |
BATE |
09:43:43 |
700 |
145.70 |
XLON |
09:54:02 |
701 |
145.70 |
BATE |
09:54:02 |
701 |
145.70 |
CHIX |
09:54:02 |
700 |
145.70 |
TRQX |
10:11:21 |
773 |
145.80 |
CHIX |
10:11:21 |
161 |
145.80 |
CHIX |
10:11:21 |
800 |
145.80 |
TRQX |
10:11:21 |
134 |
145.80 |
TRQX |
10:11:21 |
934 |
145.80 |
XLON |
10:11:23 |
867 |
145.80 |
BATE |
10:11:23 |
867 |
145.80 |
CHIX |
10:11:24 |
645 |
145.70 |
XLON |
10:11:27 |
92 |
145.90 |
TRQX |
10:11:27 |
553 |
145.90 |
TRQX |
10:11:37 |
744 |
145.95 |
BATE |
10:15:36 |
829 |
146.10 |
Sigma-X |
10:17:35 |
740 |
146.10 |
TRQX |
10:27:07 |
35 |
146.10 |
XLON |
10:27:07 |
665 |
146.10 |
XLON |
10:27:07 |
33 |
146.00 |
XLON |
10:27:07 |
723 |
146.00 |
XLON |
10:27:07 |
756 |
146.00 |
CHIX |
10:27:07 |
645 |
146.00 |
BATE |
10:27:07 |
813 |
146.00 |
TRQX |
10:27:07 |
765 |
146.00 |
BATE |
10:27:07 |
777 |
146.00 |
CHIX |
10:27:09 |
700 |
146.00 |
TRQX |
10:27:09 |
164 |
146.00 |
CHIX |
10:27:09 |
701 |
146.00 |
BATE |
10:27:09 |
537 |
146.00 |
CHIX |
10:29:08 |
700 |
145.90 |
XLON |
10:29:08 |
701 |
145.90 |
CHIX |
10:29:08 |
700 |
145.90 |
TRQX |
10:29:08 |
351 |
145.90 |
BATE |
10:29:08 |
350 |
145.90 |
BATE |
10:38:10 |
701 |
145.70 |
CHIX |
10:38:10 |
701 |
145.70 |
BATE |
10:38:10 |
622 |
145.70 |
XLON |
10:38:10 |
78 |
145.70 |
XLON |
10:39:37 |
690 |
145.70 |
BATE |
10:39:37 |
701 |
145.70 |
CHIX |
10:54:28 |
344 |
145.90 |
XLON |
10:54:28 |
700 |
145.90 |
TRQX |
10:54:28 |
356 |
145.90 |
XLON |
10:54:28 |
1391 |
145.90 |
CHIX |
10:54:28 |
11 |
145.90 |
BATE |
11:01:16 |
700 |
145.80 |
XLON |
11:01:22 |
701 |
145.80 |
CHIX |
11:01:22 |
570 |
145.80 |
TRQX |
11:21:09 |
700 |
145.90 |
XLON |
11:21:09 |
386 |
145.90 |
CHIX |
11:21:09 |
130 |
145.90 |
TRQX |
11:21:09 |
701 |
145.90 |
BATE |
11:21:09 |
315 |
145.90 |
CHIX |
11:21:11 |
510 |
145.90 |
TRQX |
11:21:11 |
511 |
145.90 |
CHIX |
11:21:11 |
511 |
145.90 |
BATE |
11:21:11 |
1,270 |
145.90 |
XLON |
11:36:12 |
602 |
145.90 |
XLON |
11:36:12 |
701 |
145.90 |
BATE |
11:36:12 |
701 |
145.90 |
CHIX |
11:36:12 |
98 |
145.90 |
XLON |
11:36:40 |
800 |
145.90 |
BATE |
11:36:40 |
700 |
145.90 |
TRQX |
11:36:40 |
503 |
145.90 |
BATE |
11:37:32 |
295 |
145.90 |
CHIX |
11:39:51 |
601 |
145.90 |
TRQX |
11:39:51 |
799 |
145.90 |
XLON |
11:39:51 |
505 |
145.90 |
CHIX |
11:39:51 |
5 |
145.90 |
BATE |
11:39:51 |
597 |
145.90 |
BATE |
11:41:07 |
848 |
145.80 |
XLON |
11:51:58 |
652 |
145.90 |
BATE |
11:51:58 |
651 |
145.90 |
XLON |
11:51:58 |
503 |
145.90 |
CHIX |
11:51:58 |
27 |
145.90 |
TRQX |
11:51:58 |
149 |
145.90 |
CHIX |
11:51:58 |
727 |
145.90 |
TRQX |
11:51:58 |
93 |
145.90 |
TRQX |
11:52:06 |
371 |
145.80 |
CHIX |
11:53:35 |
141 |
145.80 |
BATE |
12:00:32 |
287 |
146.00 |
CHIX |
12:00:32 |
491 |
145.90 |
BATE |
12:12:41 |
370 |
145.90 |
XLON |
12:12:41 |
658 |
145.90 |
TRQX |
12:12:41 |
20 |
145.90 |
BATE |
12:12:41 |
281 |
145.90 |
XLON |
12:12:41 |
1,186 |
145.90 |
BATE |
12:25:08 |
538 |
145.90 |
XLON |
12:25:08 |
343 |
145.90 |
TRQX |
12:25:08 |
205 |
145.90 |
XLON |
12:25:08 |
489 |
145.90 |
CHIX |
12:25:08 |
744 |
145.90 |
BATE |
12:25:09 |
600 |
145.90 |
XLON |
12:25:12 |
497 |
145.90 |
BATE |
12:25:13 |
797 |
145.90 |
BATE |
12:25:13 |
29 |
145.90 |
CHIX |
12:26:12 |
515 |
145.90 |
XLON |
12:26:12 |
460 |
145.90 |
XLON |
12:26:12 |
314 |
145.90 |
TRQX |
12:26:12 |
738 |
145.90 |
BATE |
12:26:12 |
140 |
145.90 |
CHIX |
12:26:12 |
619 |
145.90 |
XLON |
12:26:17 |
107 |
145.80 |
CHIX |
12:26:18 |
108 |
146.00 |
BATE |
12:26:20 |
107 |
145.90 |
XLON |
12:26:21 |
30 |
145.90 |
XLON |
12:26:24 |
27 |
145.90 |
XLON |
12:26:27 |
27 |
145.90 |
BATE |
12:26:30 |
7 |
145.90 |
XLON |
12:26:33 |
217 |
146.00 |
CHIX |
12:26:33 |
7 |
145.90 |
BATE |
12:26:35 |
107 |
146.00 |
TRQX |
12:26:36 |
198 |
146.00 |
CHIX |
12:26:39 |
184 |
146.00 |
BATE |
12:26:39 |
15 |
146.00 |
BATE |
12:26:41 |
50 |
146.00 |
CHIX |
12:26:42 |
104 |
146.00 |
BATE |
12:26:42 |
128 |
146.00 |
BATE |
12:26:43 |
26 |
146.00 |
TRQX |
12:26:45 |
58 |
146.00 |
BATE |
12:26:46 |
13 |
146.00 |
CHIX |
12:26:48 |
15 |
146.00 |
BATE |
12:26:51 |
5 |
146.00 |
XLON |
12:26:51 |
2 |
146.00 |
XLON |
12:26:53 |
6 |
146.00 |
TRQX |
12:26:54 |
4 |
146.00 |
BATE |
12:26:55 |
3 |
146.00 |
CHIX |
12:26:57 |
2 |
146.00 |
TRQX |
12:30:03 |
1 |
146.10 |
XLON |
12:30:04 |
600 |
146.10 |
TRQX |
12:30:04 |
268 |
146.10 |
TRQX |
12:30:05 |
222 |
146.10 |
XLON |
12:30:06 |
120 |
146.10 |
TRQX |
12:30:06 |
97 |
146.10 |
TRQX |
12:30:09 |
444 |
146.10 |
XLON |
12:30:12 |
28 |
146.10 |
TRQX |
12:30:12 |
26 |
146.10 |
TRQX |
12:30:14 |
111 |
146.10 |
XLON |
12:30:15 |
14 |
146.10 |
TRQX |
12:30:18 |
20 |
146.10 |
XLON |
12:30:18 |
7 |
146.10 |
XLON |
12:30:20 |
4 |
146.10 |
TRQX |
12:30:21 |
257 |
146.10 |
XLON |
12:30:22 |
1 |
146.10 |
XLON |
12:31:09 |
146 |
146.10 |
XLON |
12:31:12 |
64 |
146.10 |
XLON |
12:31:13 |
634 |
146.10 |
XLON |
12:31:13 |
294 |
146.10 |
XLON |
12:37:15 |
1,871 |
146.00 |
XLON |
12:37:15 |
1 |
146.00 |
BATE |
12:41:37 |
1 |
146.80 |
TRQX |
12:41:37 |
2799 |
146.80 |
XLON |
12:41:37 |
1 |
146.80 |
CHIX |
12:42:38 |
1 |
146.80 |
BATE |
12:51:42 |
700 |
146.80 |
BATE |
12:51:42 |
701 |
146.80 |
CHIX |
12:51:42 |
700 |
146.80 |
TRQX |
12:51:42 |
700 |
146.80 |
XLON |
12:57:41 |
700 |
146.80 |
XLON |
12:57:41 |
701 |
146.80 |
BATE |
12:57:41 |
701 |
146.80 |
CHIX |
12:57:52 |
700 |
146.80 |
XLON |
12:57:52 |
700 |
146.80 |
TRQX |
12:57:52 |
701 |
146.80 |
BATE |
13:07:42 |
700 |
146.60 |
XLON |
13:07:42 |
701 |
146.60 |
CHIX |
13:07:42 |
700 |
146.60 |
TRQX |
13:07:42 |
701 |
146.60 |
BATE |
13:08:29 |
700 |
146.40 |
XLON |
13:17:42 |
44 |
146.40 |
TRQX |
13:17:42 |
171 |
146.40 |
BATE |
13:17:42 |
323 |
146.40 |
CHIX |
13:17:42 |
215 |
146.40 |
TRQX |
13:17:42 |
355 |
146.40 |
BATE |
13:17:42 |
378 |
146.40 |
CHIX |
13:17:42 |
441 |
146.40 |
TRQX |
13:17:42 |
175 |
146.40 |
BATE |
13:18:35 |
521 |
146.40 |
TRQX |
13:18:35 |
1,238 |
146.40 |
XLON |
13:18:35 |
521 |
146.40 |
CHIX |
13:18:35 |
522 |
146.40 |
BATE |
13:18:43 |
879 |
146.20 |
TRQX |
13:20:01 |
130 |
146.20 |
CHIX |
13:24:57 |
880 |
146.40 |
XLON |
13:24:57 |
640 |
146.40 |
TRQX |
13:24:57 |
511 |
146.40 |
CHIX |
13:24:57 |
641 |
146.40 |
BATE |
14:01:49 |
825 |
146.30 |
XLON |
14:01:49 |
825 |
146.30 |
TRQX |
14:01:49 |
465 |
146.30 |
CHIX |
14:01:49 |
576 |
146.30 |
BATE |
14:01:49 |
111 |
146.30 |
CHIX |
14:01:56 |
206 |
146.30 |
TRQX |
14:01:56 |
701 |
146.30 |
CHIX |
14:14:56 |
700 |
146.30 |
XLON |
14:15:00 |
803 |
146.30 |
XLON |
14:16:46 |
494 |
146.30 |
TRQX |
14:16:46 |
701 |
146.30 |
BATE |
14:16:46 |
804 |
146.30 |
CHIX |
14:21:46 |
232 |
146.30 |
XLON |
14:24:46 |
417 |
146.30 |
XLON |
14:24:46 |
415 |
146.30 |
CHIX |
14:24:46 |
753 |
146.30 |
BATE |
14:24:46 |
648 |
146.30 |
TRQX |
14:24:46 |
337 |
146.30 |
CHIX |
14:25:06 |
908 |
146.20 |
XLON |
14:25:06 |
909 |
146.20 |
BATE |
14:25:23 |
631 |
146.10 |
XLON |
14:25:23 |
608 |
146.10 |
CHIX |
14:25:23 |
631 |
146.10 |
TRQX |
14:25:23 |
23 |
146.10 |
CHIX |
14:27:22 |
631 |
146.00 |
TRQX |
14:27:22 |
770 |
146.00 |
XLON |
14:27:22 |
631 |
146.00 |
CHIX |
14:27:22 |
770 |
146.00 |
BATE |
14:27:26 |
701 |
145.90 |
XLON |
14:29:51 |
137 |
145.90 |
TRQX |
14:29:51 |
139 |
145.90 |
TRQX |
14:30:06 |
229 |
145.90 |
TRQX |
14:30:06 |
220 |
145.90 |
BATE |
14:30:06 |
700 |
145.90 |
CHIX |
14:30:06 |
481 |
145.90 |
BATE |
14:30:06 |
195 |
145.90 |
TRQX |
14:59:59 |
519 |
145.80 |
BATE |
15:00:09 |
626 |
145.80 |
XLON |
15:00:09 |
532 |
145.80 |
TRQX |
15:00:09 |
580 |
145.80 |
XLON |
15:00:09 |
13 |
145.80 |
BATE |
15:00:09 |
107 |
145.80 |
CHIX |
15:00:09 |
425 |
145.80 |
CHIX |
15:00:16 |
1,145 |
145.70 |
XLON |
15:00:16 |
319 |
145.70 |
TRQX |
15:00:19 |
1,023 |
145.70 |
XLON |
15:00:19 |
122 |
145.70 |
XLON |
15:00:19 |
233 |
145.70 |
TRQX |
15:00:19 |
553 |
145.70 |
BATE |
15:00:19 |
552 |
145.70 |
CHIX |
15:00:26 |
137 |
145.60 |
BATE |
15:01:20 |
548 |
145.60 |
XLON |
15:01:20 |
794 |
145.60 |
XLON |
15:01:21 |
1,479 |
145.60 |
XLON |
15:01:21 |
225 |
145.60 |
CHIX |
15:01:21 |
350 |
145.60 |
BATE |
15:01:21 |
486 |
145.60 |
TRQX |
15:01:21 |
262 |
145.60 |
CHIX |
15:10:53 |
97 |
145.50 |
BATE |
15:14:40 |
935 |
145.50 |
XLON |
15:14:40 |
441 |
145.50 |
TRQX |
15:14:40 |
340 |
145.50 |
CHIX |
15:14:40 |
344 |
145.50 |
BATE |
15:14:40 |
544 |
145.50 |
XLON |
15:14:40 |
101 |
145.50 |
CHIX |
15:14:41 |
130 |
145.40 |
TRQX |
15:15:25 |
700 |
145.30 |
TRQX |
15:15:25 |
555 |
145.30 |
XLON |
15:15:25 |
701 |
145.30 |
CHIX |
15:15:25 |
701 |
145.30 |
BATE |
15:15:25 |
145 |
145.30 |
XLON |
15:15:34 |
389 |
145.20 |
XLON |
15:19:02 |
1255 |
145.30 |
TRQX |
15:19:02 |
389 |
145.30 |
CHIX |
15:19:02 |
390 |
145.30 |
BATE |
15:23:55 |
1,012 |
145.30 |
XLON |
15:23:55 |
1011 |
145.30 |
TRQX |
15:26:29 |
325 |
145.20 |
CHIX |
15:26:29 |
324 |
145.20 |
XLON |
15:26:29 |
325 |
145.20 |
BATE |
15:26:30 |
873 |
145.10 |
TRQX |
15:28:07 |
115 |
145.10 |
XLON |
15:28:07 |
904 |
145.10 |
TRQX |
15:28:07 |
151 |
145.10 |
CHIX |
15:28:07 |
152 |
145.10 |
BATE |
15:28:07 |
36 |
145.10 |
XLON |
15:28:07 |
51 |
145.10 |
TRQX |
15:28:09 |
436 |
145.00 |
CHIX |
15:28:26 |
436 |
145.00 |
TRQX |
15:28:26 |
436 |
145.00 |
XLON |
15:28:26 |
436 |
145.00 |
BATE |
15:28:26 |
223 |
145.00 |
CHIX |
15:28:36 |
202 |
145.00 |
CHIX |
15:28:38 |
202 |
145.10 |
BATE |
15:28:38 |
109 |
145.00 |
XLON |
15:28:39 |
202 |
145.10 |
CHIX |
15:28:39 |
202 |
145.10 |
CHIX |
15:28:39 |
523 |
145.10 |
CHIX |
15:31:55 |
185 |
144.90 |
XLON |
15:31:55 |
186 |
144.90 |
BATE |
15:31:55 |
185 |
144.90 |
CHIX |
15:31:55 |
185 |
144.90 |
TRQX |
15:31:55 |
178 |
144.90 |
CHIX |
15:42:30 |
252 |
145.00 |
BATE |
15:42:31 |
252 |
145.00 |
CHIX |
15:42:34 |
251 |
145.00 |
XLON |
15:42:37 |
251 |
145.00 |
TRQX |
15:42:39 |
63 |
145.00 |
XLON |
15:42:41 |
63 |
145.00 |
BATE |
15:42:42 |
63 |
144.80 |
TRQX |
15:42:42 |
17 |
144.80 |
CHIX |
15:42:42 |
54 |
144.80 |
XLON |
15:42:42 |
63 |
144.80 |
CHIX |
15:44:19 |
321 |
144.90 |
XLON |
15:44:20 |
193 |
144.90 |
CHIX |
15:44:20 |
128 |
144.90 |
CHIX |
15:44:22 |
321 |
144.90 |
TRQX |
15:44:23 |
321 |
144.90 |
BATE |
15:44:26 |
55 |
144.90 |
XLON |
15:44:26 |
227 |
144.90 |
XLON |
15:44:29 |
75 |
144.90 |
TRQX |
15:44:29 |
6 |
144.90 |
TRQX |
15:44:32 |
383 |
144.90 |
XLON |
15:44:35 |
80 |
144.90 |
BATE |
15:44:38 |
96 |
144.90 |
XLON |
15:44:41 |
80 |
144.90 |
CHIX |
15:44:44 |
37 |
144.90 |
CHIX |
15:44:47 |
4 |
144.90 |
XLON |
15:44:47 |
20 |
144.90 |
XLON |
15:44:50 |
20 |
144.90 |
BATE |
15:44:53 |
20 |
144.90 |
CHIX |
15:44:56 |
20 |
144.90 |
TRQX |
15:44:59 |
9 |
144.90 |
CHIX |
15:45:02 |
6 |
144.90 |
XLON |
15:45:05 |
5 |
144.90 |
TRQX |
15:45:08 |
5 |
144.90 |
CHIX |
15:45:11 |
5 |
144.90 |
BATE |
15:45:14 |
2 |
144.90 |
CHIX |
15:50:59 |
2 |
144.90 |
XLON |
15:50:59 |
1 |
144.70 |
CHIX |
15:53:17 |
236 |
144.90 |
XLON |
15:53:20 |
20 |
144.90 |
XLON |
15:53:23 |
282 |
144.90 |
XLON |
15:53:26 |
117 |
144.90 |
XLON |
15:53:29 |
71 |
144.90 |
XLON |
15:53:32 |
29 |
144.90 |
XLON |
15:53:35 |
18 |
144.90 |
XLON |
15:53:38 |
7 |
144.90 |
XLON |
15:53:41 |
5 |
144.90 |
XLON |
15:53:44 |
3 |
144.90 |
CHIX |
15:56:37 |
1 |
144.70 |
XLON |
15:56:37 |
1 |
144.70 |
TRQX |
15:56:37 |
2 |
144.70 |
XLON |
15:56:37 |
2 |
144.70 |
BATE |
15:56:37 |
33 |
144.70 |
CHIX |
15:56:41 |
700 |
144.60 |
XLON |
15:56:45 |
347 |
144.60 |
TRQX |
15:57:29 |
161 |
144.60 |
CHIX |
15:58:54 |
539 |
144.60 |
CHIX |
16:02:08 |
353 |
144.60 |
TRQX |
16:03:36 |
662 |
144.60 |
XLON |
16:15:27 |
33 |
144.60 |
BATE |
16:17:08 |
263 |
144.60 |
XLON |
16:17:08 |
200 |
144.60 |
XLON |
16:17:08 |
381 |
144.60 |
TRQX |
16:17:08 |
381 |
144.60 |
CHIX |
16:17:08 |
667 |
144.60 |
BATE |
16:21:28 |
296 |
144.50 |
CHIX |
16:25:01 |
543 |
144.50 |
TRQX |
16:26:09 |
1,173 |
144.50 |
XLON |
16:28:19 |
247 |
144.50 |
CHIX |
16:29:35 |
868 |
144.50 |
XLON |
16:29:37 |
543 |
144.50 |
BATE |
16:29:51 |
204 |
144.50 |
CHIX |
16:29:54 |
154 |
144.50 |
CHIX |
16:29:56 |
155 |
144.50 |
CHIX |
16:29:56 |
299 |
144.50 |
XLON |
16:29:58 |
213 |
144.50 |
XLON |
16:29:58 |
867 |
144.50 |
TRQX |
16:29:58 |
271 |
144.50 |
CHIX |
16:29:58 |
523 |
144.50 |
BATE |
16:35:28 |
24,344 |
145.30 |
XLON |
16:35:28 |
77,428 |
145.30 |
XLON |
16:35:28 |
19,947 |
145.30 |
XLON |
16:35:28 |
1268 |
145.30 |
XLON |
16:35:28 |
14,545 |
145.30 |
XLON |
16:35:28 |
587 |
145.30 |
XLON |
16:35:28 |
12,397 |
145.30 |
XLON |
16:35:28 |
9026 |
145.30 |
XLON |
16:35:28 |
12,886 |
145.30 |
XLON |
16:35:28 |
9,379 |
145.30 |
XLON |
16:35:28 |
3,209 |
145.30 |
XLON |
16:35:28 |
6,463 |
145.30 |
XLON |
16:35:28 |
18,195 |
145.30 |
XLON |
16:35:28 |
25 |
145.30 |
XLON |
16:35:28 |
99 |
145.30 |
XLON |
16:35:28 |
13,405 |
145.30 |
XLON |
16:35:28 |
3108 |
145.30 |
XLON |