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 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.
| Date of Purchase | 27 February 2024 |
| Number of ordinary shares purchased | 295,608 |
| Weighted average price paid (p) | 157.30 |
| Highest price paid (p) | 158.80 |
| Lowest price paid (p) | 155.30 |
Following the above purchase, FirstGroup holds 106,530,087 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 644,164,928. 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 27 February 2024 is 644,164,928. 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 | 157.17 | 92,985 |
| BATE | 157.65 | 17,878 |
| CHIX | 157.30 | 154,584 |
| TRQX | 157.66 | 9,508 |
| Aquis | 157.56 | 20,653 |
Individual transactions:
| Transaction Time | Volume | Price (GBp) | Platform |
| 08:17:58 | 1263 | 158.20 | CHIX |
| 08:34:23 | 400 | 157.70 | CHIX |
| 08:34:23 | 863 | 157.70 | CHIX |
| 08:35:59 | 141 | 157.30 | CHIX |
| 08:35:59 | 1122 | 157.30 | CHIX |
| 08:36:01 | 1263 | 156.90 | CHIX |
| 08:37:16 | 436 | 156.80 | CHIX |
| 08:37:27 | 827 | 156.80 | CHIX |
| 08:42:31 | 1263 | 156.90 | CHIX |
| 08:44:41 | 1263 | 156.70 | CHIX |
| 08:44:43 | 560 | 156.30 | CHIX |
| 08:46:31 | 1263 | 156.20 | CHIX |
| 08:46:31 | 107 | 156.20 | BATE |
| 08:46:31 | 9 | 156.20 | CHIX |
| 08:46:31 | 107 | 156.20 | Aquis |
| 08:46:31 | 214 | 156.20 | XLON |
| 08:46:31 | 107 | 156.20 | BATE |
| 08:46:31 | 67 | 156.20 | Aquis |
| 08:46:31 | 40 | 156.20 | Aquis |
| 08:46:31 | 223 | 156.20 | XLON |
| 08:46:31 | 107 | 156.20 | CHIX |
| 08:47:20 | 427 | 156.20 | CHIX |
| 08:47:20 | 107 | 156.20 | Aquis |
| 09:10:49 | 691 | 156.90 | CHIX |
| 09:10:49 | 107 | 156.90 | TRQX |
| 09:10:49 | 116 | 156.90 | CHIX |
| 09:10:49 | 214 | 156.90 | XLON |
| 09:10:49 | 572 | 156.90 | CHIX |
| 09:10:49 | 437 | 156.90 | XLON |
| 09:22:31 | 1263 | 156.90 | CHIX |
| 09:22:31 | 116 | 156.90 | CHIX |
| 09:22:31 | 321 | 156.90 | XLON |
| 09:22:31 | 107 | 156.90 | CHIX |
| 09:22:31 | 223 | 156.90 | XLON |
| 09:22:32 | 107 | 156.90 | Aquis |
| 09:42:10 | 284 | 157.00 | CHIX |
| 09:42:10 | 400 | 157.00 | CHIX |
| 09:42:10 | 107 | 157.00 | TRQX |
| 09:42:10 | 116 | 157.00 | CHIX |
| 09:42:10 | 214 | 157.00 | XLON |
| 09:42:11 | 214 | 157.00 | XLON |
| 09:42:12 | 579 | 157.00 | CHIX |
| 09:42:12 | 223 | 157.00 | CHIX |
| 09:42:12 | 437 | 157.00 | XLON |
| 09:59:02 | 397 | 157.00 | CHIX |
| 09:59:02 | 797 | 157.00 | CHIX |
| 09:59:02 | 69 | 157.00 | CHIX |
| 09:59:02 | 314 | 157.00 | XLON |
| 09:59:02 | 123 | 157.00 | XLON |
| 09:59:02 | 100 | 157.00 | XLON |
| 09:59:02 | 337 | 157.00 | XLON |
| 09:59:02 | 316 | 157.00 | CHIX |
| 09:59:02 | 121 | 157.00 | XLON |
| 09:59:02 | 1263 | 157.00 | CHIX |
| 09:59:02 | 217 | 157.00 | XLON |
| 09:59:02 | 220 | 157.00 | XLON |
| 09:59:02 | 315 | 157.00 | XLON |
| 09:59:02 | 10 | 157.00 | XLON |
| 09:59:02 | 112 | 157.00 | XLON |
| 09:59:02 | 260 | 157.00 | XLON |
| 09:59:02 | 13 | 157.00 | XLON |
| 09:59:05 | 1100 | 157.00 | CHIX |
| 09:59:05 | 163 | 157.00 | CHIX |
| 09:59:05 | 164 | 157.00 | XLON |
| 09:59:13 | 165 | 157.00 | CHIX |
| 09:59:14 | 1098 | 157.00 | CHIX |
| 09:59:14 | 107 | 157.00 | Aquis |
| 09:59:14 | 107 | 157.00 | BATE |
| 09:59:14 | 223 | 157.00 | XLON |
| 09:59:14 | 107 | 157.00 | BATE |
| 09:59:14 | 223 | 157.00 | XLON |
| 10:33:39 | 1202 | 157.90 | CHIX |
| 10:33:39 | 61 | 157.90 | CHIX |
| 10:33:39 | 107 | 157.90 | CHIX |
| 10:33:39 | 116 | 157.90 | Aquis |
| 10:33:39 | 214 | 157.90 | XLON |
| 10:42:12 | 87 | 158.00 | BATE |
| 10:42:12 | 29 | 158.00 | BATE |
| 10:42:12 | 214 | 158.00 | XLON |
| 10:42:13 | 1263 | 158.00 | CHIX |
| 10:42:15 | 657 | 158.00 | CHIX |
| 10:42:15 | 606 | 158.00 | CHIX |
| 10:44:16 | 790 | 158.00 | CHIX |
| 10:44:16 | 107 | 158.00 | XLON |
| 10:44:16 | 473 | 158.00 | CHIX |
| 10:50:50 | 360 | 158.00 | CHIX |
| 10:50:50 | 214 | 158.00 | TRQX |
| 10:50:50 | 223 | 158.00 | XLON |
| 10:50:50 | 725 | 158.00 | CHIX |
| 10:50:50 | 178 | 158.00 | CHIX |
| 10:50:50 | 437 | 158.00 | XLON |
| 10:50:50 | 100 | 158.00 | XLON |
| 10:50:50 | 337 | 158.00 | XLON |
| 10:50:50 | 107 | 158.00 | BATE |
| 10:50:50 | 214 | 158.00 | XLON |
| 10:51:35 | 236 | 158.00 | CHIX |
| 10:51:35 | 800 | 158.00 | CHIX |
| 10:51:35 | 227 | 158.00 | CHIX |
| 10:51:36 | 54 | 158.00 | XLON |
| 10:52:00 | 94 | 158.00 | CHIX |
| 10:52:13 | 1169 | 158.00 | CHIX |
| 10:52:13 | 62 | 158.00 | XLON |
| 10:52:13 | 107 | 158.00 | BATE |
| 10:52:13 | 214 | 158.00 | XLON |
| 10:52:49 | 135 | 158.00 | CHIX |
| 10:52:49 | 116 | 158.00 | XLON |
| 10:53:28 | 336 | 158.00 | CHIX |
| 10:54:47 | 300 | 158.00 | CHIX |
| 10:54:47 | 2 | 158.00 | XLON |
| 10:54:51 | 492 | 158.00 | CHIX |
| 10:54:51 | 223 | 158.00 | CHIX |
| 10:54:51 | 212 | 158.00 | XLON |
| 10:54:51 | 107 | 158.00 | BATE |
| 10:54:51 | 116 | 158.00 | Aquis |
| 10:54:51 | 214 | 158.00 | XLON |
| 10:54:51 | 107 | 158.00 | BATE |
| 10:54:52 | 223 | 158.00 | XLON |
| 10:54:52 | 107 | 158.00 | Aquis |
| 10:54:52 | 1263 | 158.00 | CHIX |
| 10:54:52 | 107 | 158.00 | BATE |
| 10:54:52 | 107 | 158.00 | Aquis |
| 10:54:52 | 9 | 158.00 | CHIX |
| 10:54:52 | 214 | 158.00 | XLON |
| 10:54:52 | 107 | 158.00 | BATE |
| 10:54:52 | 116 | 158.00 | Aquis |
| 10:54:52 | 214 | 158.00 | XLON |
| 10:54:52 | 107 | 158.00 | BATE |
| 10:54:52 | 214 | 158.00 | XLON |
| 10:54:52 | 107 | 158.00 | Aquis |
| 10:54:52 | 9 | 158.00 | CHIX |
| 10:54:52 | 107 | 158.00 | BATE |
| 10:54:52 | 107 | 158.00 | Aquis |
| 10:54:52 | 9 | 158.00 | CHIX |
| 10:54:52 | 214 | 158.00 | XLON |
| 10:54:52 | 107 | 158.00 | BATE |
| 10:54:52 | 107 | 158.00 | Aquis |
| 10:54:52 | 9 | 158.00 | CHIX |
| 10:54:52 | 214 | 158.00 | XLON |
| 10:54:52 | 107 | 158.00 | BATE |
| 10:55:24 | 333 | 158.00 | CHIX |
| 10:55:24 | 107 | 158.00 | Aquis |
| 10:55:24 | 116 | 158.00 | BATE |
| 10:55:52 | 930 | 158.00 | CHIX |
| 10:55:52 | 107 | 158.00 | BATE |
| 10:55:52 | 107 | 158.00 | TRQX |
| 10:55:52 | 107 | 158.00 | Aquis |
| 10:55:52 | 116 | 158.00 | CHIX |
| 10:55:52 | 107 | 158.00 | XLON |
| 10:55:52 | 107 | 158.00 | TRQX |
| 10:56:17 | 53 | 158.00 | CHIX |
| 10:56:17 | 107 | 158.00 | Aquis |
| 11:12:26 | 1263 | 158.30 | CHIX |
| 11:12:26 | 360 | 158.30 | CHIX |
| 11:12:26 | 428 | 158.30 | XLON |
| 11:12:26 | 321 | 158.30 | CHIX |
| 11:12:26 | 467 | 158.30 | XLON |
| 11:12:26 | 100 | 158.30 | XLON |
| 11:12:26 | 499 | 158.30 | XLON |
| 11:15:07 | 1263 | 158.30 | CHIX |
| 11:15:07 | 189 | 158.30 | XLON |
| 11:15:07 | 107 | 158.30 | TRQX |
| 11:15:07 | 107 | 158.30 | BATE |
| 11:15:07 | 146 | 158.30 | CHIX |
| 11:15:07 | 428 | 158.30 | XLON |
| 11:16:04 | 527 | 158.30 | CHIX |
| 11:16:04 | 736 | 158.30 | CHIX |
| 11:16:04 | 321 | 158.30 | CHIX |
| 11:17:18 | 61 | 158.30 | CHIX |
| 11:17:42 | 2 | 158.30 | CHIX |
| 11:18:17 | 5 | 158.30 | CHIX |
| 11:24:43 | 800 | 158.30 | CHIX |
| 11:24:43 | 395 | 158.30 | CHIX |
| 11:24:43 | 208 | 158.30 | CHIX |
| 11:24:43 | 152 | 158.30 | CHIX |
| 11:24:43 | 107 | 158.30 | XLON |
| 11:28:21 | 32 | 158.30 | Aquis |
| 11:45:07 | 1054 | 158.30 | CHIX |
| 11:45:07 | 146 | 158.30 | CHIX |
| 11:45:07 | 321 | 158.30 | XLON |
| 11:45:45 | 209 | 158.30 | CHIX |
| 11:45:45 | 75 | 158.30 | Aquis |
| 11:45:45 | 107 | 158.30 | CHIX |
| 11:45:45 | 107 | 158.30 | XLON |
| 11:45:45 | 788 | 158.30 | XLON |
| 11:45:45 | 100 | 158.30 | XLON |
| 11:45:45 | 69 | 158.30 | TRQX |
| 11:45:45 | 38 | 158.30 | TRQX |
| 11:45:45 | 107 | 158.30 | BATE |
| 11:45:45 | 107 | 158.30 | CHIX |
| 11:45:45 | 260 | 158.30 | XLON |
| 11:46:10 | 1263 | 158.30 | CHIX |
| 11:46:10 | 107 | 158.30 | XLON |
| 11:46:10 | 107 | 158.30 | Aquis |
| 11:46:10 | 107 | 158.30 | BATE |
| 11:46:10 | 146 | 158.30 | CHIX |
| 11:46:10 | 107 | 158.30 | TRQX |
| 11:46:10 | 321 | 158.30 | XLON |
| 11:46:10 | 321 | 158.30 | Aquis |
| 11:46:10 | 400 | 158.30 | XLON |
| 11:46:10 | 67 | 158.30 | XLON |
| 11:46:35 | 225 | 158.30 | CHIX |
| 12:07:03 | 1263 | 158.70 | CHIX |
| 12:13:32 | 74 | 158.50 | CHIX |
| 12:13:46 | 809 | 158.50 | CHIX |
| 12:13:46 | 380 | 158.50 | CHIX |
| 12:25:56 | 1263 | 158.40 | CHIX |
| 12:42:53 | 1263 | 158.80 | CHIX |
| 12:43:34 | 575 | 158.60 | CHIX |
| 12:43:34 | 156 | 158.60 | CHIX |
| 12:43:34 | 532 | 158.60 | CHIX |
| 13:07:17 | 1263 | 158.80 | CHIX |
| 13:07:17 | 107 | 158.80 | Aquis |
| 13:07:17 | 107 | 158.80 | BATE |
| 13:07:17 | 107 | 158.80 | TRQX |
| 13:07:17 | 146 | 158.80 | CHIX |
| 13:07:17 | 321 | 158.80 | XLON |
| 13:07:17 | 321 | 158.80 | Aquis |
| 13:07:17 | 467 | 158.80 | XLON |
| 13:07:18 | 214 | 158.80 | Aquis |
| 13:07:18 | 146 | 158.80 | BATE |
| 13:07:18 | 428 | 158.80 | XLON |
| 13:07:18 | 1263 | 158.80 | CHIX |
| 13:07:18 | 214 | 158.80 | Aquis |
| 13:07:18 | 146 | 158.80 | BATE |
| 13:07:18 | 428 | 158.80 | XLON |
| 13:07:18 | 107 | 158.80 | Aquis |
| 13:07:18 | 146 | 158.80 | BATE |
| 13:07:18 | 107 | 158.80 | CHIX |
| 13:07:18 | 107 | 158.80 | TRQX |
| 13:07:18 | 321 | 158.80 | XLON |
| 13:07:18 | 107 | 158.80 | Aquis |
| 13:07:18 | 146 | 158.80 | BATE |
| 13:07:18 | 107 | 158.80 | TRQX |
| 13:07:18 | 107 | 158.80 | CHIX |
| 13:07:18 | 321 | 158.80 | XLON |
| 13:07:18 | 107 | 158.80 | Aquis |
| 13:07:18 | 107 | 158.80 | BATE |
| 13:07:18 | 107 | 158.80 | CHIX |
| 13:07:18 | 107 | 158.80 | TRQX |
| 13:07:18 | 360 | 158.80 | XLON |
| 13:07:18 | 107 | 158.80 | Aquis |
| 13:07:18 | 107 | 158.80 | BATE |
| 13:07:18 | 107 | 158.80 | CHIX |
| 13:07:18 | 467 | 158.80 | XLON |
| 13:07:18 | 107 | 158.80 | TRQX |
| 13:07:18 | 107 | 158.80 | Aquis |
| 13:07:18 | 107 | 158.80 | BATE |
| 13:07:18 | 107 | 158.80 | CHIX |
| 13:07:18 | 360 | 158.80 | XLON |
| 13:07:19 | 107 | 158.80 | Aquis |
| 13:07:19 | 146 | 158.80 | BATE |
| 13:07:19 | 107 | 158.80 | TRQX |
| 13:07:19 | 107 | 158.80 | CHIX |
| 13:07:19 | 321 | 158.80 | XLON |
| 13:07:19 | 1263 | 158.80 | CHIX |
| 13:07:19 | 107 | 158.80 | Aquis |
| 13:07:19 | 146 | 158.80 | BATE |
| 13:07:19 | 107 | 158.80 | CHIX |
| 13:07:19 | 107 | 158.80 | TRQX |
| 13:07:19 | 321 | 158.80 | XLON |
| 13:07:19 | 107 | 158.80 | TRQX |
| 13:07:19 | 107 | 158.80 | Aquis |
| 13:07:19 | 107 | 158.80 | BATE |
| 13:07:19 | 107 | 158.80 | CHIX |
| 13:07:19 | 360 | 158.80 | XLON |
| 13:07:19 | 107 | 158.80 | TRQX |
| 13:07:19 | 107 | 158.80 | Aquis |
| 13:07:19 | 146 | 158.80 | BATE |
| 13:07:19 | 107 | 158.80 | CHIX |
| 13:07:19 | 321 | 158.80 | XLON |
| 13:07:19 | 107 | 158.80 | TRQX |
| 13:07:19 | 107 | 158.80 | Aquis |
| 13:07:19 | 107 | 158.80 | BATE |
| 13:07:19 | 107 | 158.80 | CHIX |
| 13:07:19 | 360 | 158.80 | XLON |
| 13:07:19 | 107 | 158.80 | TRQX |
| 13:07:19 | 107 | 158.80 | Aquis |
| 13:07:19 | 146 | 158.80 | BATE |
| 13:07:19 | 107 | 158.80 | CHIX |
| 13:07:19 | 321 | 158.80 | XLON |
| 13:07:19 | 107 | 158.80 | TRQX |
| 13:07:20 | 107 | 158.80 | Aquis |
| 13:07:20 | 146 | 158.80 | BATE |
| 13:07:20 | 107 | 158.80 | CHIX |
| 13:07:20 | 321 | 158.80 | XLON |
| 13:07:20 | 107 | 158.80 | TRQX |
| 13:07:20 | 107 | 158.80 | Aquis |
| 13:07:20 | 146 | 158.80 | BATE |
| 13:07:20 | 107 | 158.80 | CHIX |
| 13:07:20 | 321 | 158.80 | XLON |
| 13:07:20 | 107 | 158.80 | Aquis |
| 13:07:20 | 146 | 158.80 | BATE |
| 13:07:20 | 107 | 158.80 | CHIX |
| 13:07:20 | 107 | 158.80 | TRQX |
| 13:07:20 | 321 | 158.80 | XLON |
| 13:07:20 | 1263 | 158.80 | CHIX |
| 13:07:20 | 107 | 158.80 | TRQX |
| 13:07:20 | 107 | 158.80 | BATE |
| 13:07:20 | 107 | 158.80 | CHIX |
| 13:07:20 | 107 | 158.80 | Aquis |
| 13:07:20 | 360 | 158.80 | XLON |
| 13:07:20 | 107 | 158.80 | BATE |
| 13:07:20 | 214 | 158.80 | Aquis |
| 13:07:20 | 467 | 158.80 | XLON |
| 13:07:20 | 146 | 158.80 | BATE |
| 13:07:20 | 214 | 158.80 | Aquis |
| 13:07:20 | 428 | 158.80 | XLON |
| 13:07:20 | 107 | 158.80 | BATE |
| 13:07:20 | 467 | 158.80 | XLON |
| 13:07:20 | 214 | 158.80 | Aquis |
| 13:07:21 | 146 | 158.80 | BATE |
| 13:07:21 | 214 | 158.80 | Aquis |
| 13:07:21 | 428 | 158.80 | XLON |
| 13:07:21 | 146 | 158.80 | BATE |
| 13:07:21 | 107 | 158.80 | Aquis |
| 13:07:21 | 107 | 158.80 | CHIX |
| 13:07:21 | 428 | 158.80 | XLON |
| 13:07:21 | 963 | 158.80 | CHIX |
| 13:07:21 | 300 | 158.80 | CHIX |
| 13:07:21 | 107 | 158.80 | BATE |
| 13:07:21 | 107 | 158.80 | Aquis |
| 13:07:21 | 107 | 158.80 | CHIX |
| 13:07:21 | 467 | 158.80 | XLON |
| 13:07:21 | 107 | 158.80 | Aquis |
| 13:07:21 | 107 | 158.80 | BATE |
| 13:07:21 | 107 | 158.80 | TRQX |
| 13:07:21 | 107 | 158.80 | CHIX |
| 13:07:21 | 360 | 158.80 | XLON |
| 13:07:21 | 107 | 158.80 | TRQX |
| 13:07:21 | 146 | 158.80 | BATE |
| 13:07:21 | 107 | 158.80 | Aquis |
| 13:07:21 | 107 | 158.80 | CHIX |
| 13:07:21 | 321 | 158.80 | XLON |
| 13:07:21 | 107 | 158.80 | BATE |
| 13:07:21 | 467 | 158.80 | XLON |
| 13:07:21 | 107 | 158.80 | Aquis |
| 13:07:21 | 107 | 158.80 | CHIX |
| 13:07:21 | 146 | 158.80 | BATE |
| 13:07:21 | 107 | 158.80 | Aquis |
| 13:07:21 | 107 | 158.80 | CHIX |
| 13:07:21 | 428 | 158.80 | XLON |
| 13:07:22 | 107 | 158.80 | BATE |
| 13:07:22 | 107 | 158.80 | Aquis |
| 13:07:22 | 107 | 158.80 | CHIX |
| 13:07:22 | 467 | 158.80 | XLON |
| 13:07:22 | 146 | 158.80 | BATE |
| 13:07:22 | 428 | 158.80 | XLON |
| 13:07:22 | 107 | 158.80 | Aquis |
| 13:07:22 | 107 | 158.80 | CHIX |
| 13:07:22 | 1263 | 158.80 | CHIX |
| 13:07:22 | 107 | 158.80 | BATE |
| 13:07:22 | 107 | 158.80 | CHIX |
| 13:07:22 | 107 | 158.80 | Aquis |
| 13:07:22 | 467 | 158.80 | XLON |
| 13:07:22 | 107 | 158.80 | TRQX |
| 13:07:22 | 107 | 158.80 | Aquis |
| 13:07:22 | 107 | 158.80 | BATE |
| 13:07:22 | 107 | 158.80 | CHIX |
| 13:07:22 | 360 | 158.80 | XLON |
| 13:07:22 | 107 | 158.80 | TRQX |
| 13:07:22 | 107 | 158.80 | Aquis |
| 13:07:22 | 146 | 158.80 | BATE |
| 13:07:22 | 107 | 158.80 | CHIX |
| 13:07:22 | 321 | 158.80 | XLON |
| 13:07:22 | 321 | 158.80 | XLON |
| 13:07:22 | 146 | 158.80 | Aquis |
| 13:07:22 | 107 | 158.80 | BATE |
| 13:07:22 | 107 | 158.80 | TRQX |
| 13:07:22 | 107 | 158.80 | CHIX |
| 13:07:22 | 107 | 158.80 | Aquis |
| 13:07:22 | 107 | 158.80 | BATE |
| 13:07:22 | 107 | 158.80 | TRQX |
| 13:07:22 | 146 | 158.80 | CHIX |
| 13:07:22 | 321 | 158.80 | XLON |
| 13:07:23 | 321 | 158.80 | XLON |
| 13:07:23 | 107 | 158.80 | Aquis |
| 13:07:23 | 107 | 158.80 | BATE |
| 13:07:23 | 107 | 158.80 | TRQX |
| 13:07:23 | 146 | 158.80 | CHIX |
| 13:07:23 | 107 | 158.80 | Aquis |
| 13:07:23 | 107 | 158.80 | BATE |
| 13:07:23 | 107 | 158.80 | TRQX |
| 13:07:23 | 146 | 158.80 | CHIX |
| 13:07:23 | 321 | 158.80 | XLON |
| 13:07:23 | 1263 | 158.80 | CHIX |
| 13:07:23 | 107 | 158.80 | Aquis |
| 13:07:23 | 107 | 158.80 | BATE |
| 13:07:23 | 107 | 158.80 | TRQX |
| 13:07:23 | 146 | 158.80 | CHIX |
| 13:07:23 | 321 | 158.80 | XLON |
| 13:07:23 | 107 | 158.80 | Aquis |
| 13:07:23 | 107 | 158.80 | BATE |
| 13:07:23 | 107 | 158.80 | CHIX |
| 13:07:23 | 467 | 158.80 | XLON |
| 13:07:23 | 107 | 158.80 | Aquis |
| 13:07:23 | 146 | 158.80 | BATE |
| 13:07:23 | 107 | 158.80 | CHIX |
| 13:07:23 | 107 | 158.80 | TRQX |
| 13:07:23 | 321 | 158.80 | XLON |
| 13:07:23 | 107 | 158.80 | Aquis |
| 13:07:23 | 146 | 158.80 | BATE |
| 13:07:23 | 107 | 158.80 | CHIX |
| 13:07:23 | 107 | 158.80 | TRQX |
| 13:07:23 | 321 | 158.80 | XLON |
| 13:07:24 | 107 | 158.80 | Aquis |
| 13:07:24 | 146 | 158.80 | BATE |
| 13:07:24 | 107 | 158.80 | CHIX |
| 13:07:24 | 107 | 158.80 | TRQX |
| 13:07:24 | 321 | 158.80 | XLON |
| 13:07:24 | 107 | 158.80 | BATE |
| 13:07:24 | 146 | 158.80 | CHIX |
| 13:07:24 | 321 | 158.80 | XLON |
| 13:07:24 | 107 | 158.80 | Aquis |
| 13:07:24 | 107 | 158.80 | TRQX |
| 13:07:24 | 100 | 158.80 | XLON |
| 13:07:24 | 100 | 158.80 | XLON |
| 13:07:24 | 100 | 158.80 | XLON |
| 13:07:24 | 100 | 158.80 | XLON |
| 13:07:28 | 388 | 158.80 | CHIX |
| 13:07:28 | 788 | 158.80 | CHIX |
| 13:07:28 | 788 | 158.80 | CHIX |
| 13:07:28 | 788 | 158.80 | CHIX |
| 13:07:28 | 689 | 158.80 | CHIX |
| 13:07:28 | 99 | 158.80 | XLON |
| 13:07:29 | 321 | 158.80 | BATE |
| 13:07:29 | 467 | 158.80 | XLON |
| 13:07:29 | 214 | 158.80 | Aquis |
| 13:07:29 | 107 | 158.80 | BATE |
| 13:07:29 | 467 | 158.80 | XLON |
| 13:07:29 | 107 | 158.80 | Aquis |
| 13:07:29 | 107 | 158.80 | BATE |
| 13:07:29 | 107 | 158.80 | TRQX |
| 13:07:29 | 107 | 158.80 | CHIX |
| 13:07:29 | 360 | 158.80 | XLON |
| 13:07:29 | 107 | 158.80 | Aquis |
| 13:07:29 | 107 | 158.80 | BATE |
| 13:07:29 | 107 | 158.80 | CHIX |
| 13:07:29 | 107 | 158.80 | TRQX |
| 13:07:29 | 360 | 158.80 | XLON |
| 13:07:29 | 214 | 158.80 | Aquis |
| 13:07:29 | 146 | 158.80 | BATE |
| 13:07:29 | 428 | 158.80 | XLON |
| 13:07:29 | 107 | 158.80 | Aquis |
| 13:07:29 | 146 | 158.80 | BATE |
| 13:07:29 | 107 | 158.80 | TRQX |
| 13:07:29 | 107 | 158.80 | CHIX |
| 13:07:29 | 321 | 158.80 | XLON |
| 13:07:29 | 107 | 158.80 | Aquis |
| 13:07:29 | 146 | 158.80 | BATE |
| 13:07:29 | 107 | 158.80 | TRQX |
| 13:07:29 | 107 | 158.80 | CHIX |
| 13:07:29 | 321 | 158.80 | XLON |
| 13:07:30 | 107 | 158.80 | Aquis |
| 13:07:30 | 146 | 158.80 | BATE |
| 13:07:30 | 107 | 158.80 | CHIX |
| 13:07:30 | 107 | 158.80 | TRQX |
| 13:07:30 | 321 | 158.80 | XLON |
| 13:07:30 | 107 | 158.80 | Aquis |
| 13:07:30 | 146 | 158.80 | BATE |
| 13:07:30 | 107 | 158.80 | CHIX |
| 13:07:30 | 107 | 158.80 | TRQX |
| 13:07:30 | 321 | 158.80 | XLON |
| 13:07:30 | 107 | 158.80 | Aquis |
| 13:07:30 | 146 | 158.80 | BATE |
| 13:07:30 | 107 | 158.80 | TRQX |
| 13:07:30 | 107 | 158.80 | CHIX |
| 13:07:30 | 321 | 158.80 | XLON |
| 13:07:30 | 107 | 158.80 | Aquis |
| 13:07:30 | 146 | 158.80 | BATE |
| 13:07:30 | 107 | 158.80 | CHIX |
| 13:07:30 | 107 | 158.80 | TRQX |
| 13:07:30 | 321 | 158.80 | XLON |
| 13:07:30 | 107 | 158.80 | Aquis |
| 13:07:30 | 146 | 158.80 | BATE |
| 13:07:30 | 107 | 158.80 | CHIX |
| 13:07:30 | 107 | 158.80 | TRQX |
| 13:07:30 | 321 | 158.80 | XLON |
| 13:07:30 | 107 | 158.80 | Aquis |
| 13:07:30 | 146 | 158.80 | BATE |
| 13:07:30 | 107 | 158.80 | TRQX |
| 13:07:30 | 107 | 158.80 | CHIX |
| 13:07:30 | 321 | 158.80 | XLON |
| 13:07:30 | 107 | 158.80 | Aquis |
| 13:07:30 | 146 | 158.80 | BATE |
| 13:07:30 | 107 | 158.80 | CHIX |
| 13:07:30 | 107 | 158.80 | TRQX |
| 13:07:30 | 321 | 158.80 | XLON |
| 13:07:31 | 214 | 158.80 | Aquis |
| 13:07:31 | 146 | 158.80 | BATE |
| 13:07:31 | 428 | 158.80 | XLON |
| 13:07:31 | 107 | 158.80 | Aquis |
| 13:07:31 | 146 | 158.80 | BATE |
| 13:07:31 | 107 | 158.80 | TRQX |
| 13:07:31 | 107 | 158.80 | CHIX |
| 13:07:31 | 321 | 158.80 | XLON |
| 13:07:31 | 107 | 158.80 | Aquis |
| 13:07:31 | 146 | 158.80 | BATE |
| 13:07:31 | 107 | 158.80 | CHIX |
| 13:07:31 | 107 | 158.80 | TRQX |
| 13:07:31 | 321 | 158.80 | XLON |
| 13:07:31 | 107 | 158.80 | Aquis |
| 13:07:31 | 146 | 158.80 | BATE |
| 13:07:31 | 107 | 158.80 | TRQX |
| 13:07:31 | 107 | 158.80 | CHIX |
| 13:07:31 | 321 | 158.80 | XLON |
| 13:07:31 | 214 | 158.80 | Aquis |
| 13:07:31 | 146 | 158.80 | BATE |
| 13:07:31 | 428 | 158.80 | XLON |
| 13:07:31 | 214 | 158.80 | Aquis |
| 13:07:31 | 146 | 158.80 | BATE |
| 13:07:31 | 428 | 158.80 | XLON |
| 13:07:32 | 214 | 158.80 | Aquis |
| 13:07:32 | 146 | 158.80 | BATE |
| 13:07:32 | 428 | 158.80 | XLON |
| 13:07:32 | 107 | 158.80 | Aquis |
| 13:07:32 | 146 | 158.80 | BATE |
| 13:07:32 | 107 | 158.80 | CHIX |
| 13:07:32 | 107 | 158.80 | TRQX |
| 13:07:32 | 321 | 158.80 | XLON |
| 13:07:32 | 214 | 158.80 | Aquis |
| 13:07:32 | 146 | 158.80 | BATE |
| 13:07:32 | 428 | 158.80 | XLON |
| 13:07:32 | 107 | 158.80 | Aquis |
| 13:07:32 | 146 | 158.80 | BATE |
| 13:07:32 | 107 | 158.80 | TRQX |
| 13:07:32 | 107 | 158.80 | CHIX |
| 13:07:32 | 321 | 158.80 | XLON |
| 13:07:32 | 107 | 158.80 | Aquis |
| 13:07:32 | 146 | 158.80 | BATE |
| 13:07:32 | 107 | 158.80 | TRQX |
| 13:07:32 | 107 | 158.80 | CHIX |
| 13:07:32 | 321 | 158.80 | XLON |
| 13:07:32 | 146 | 158.80 | BATE |
| 13:07:32 | 107 | 158.80 | CHIX |
| 13:07:32 | 107 | 158.80 | Aquis |
| 13:07:32 | 107 | 158.80 | TRQX |
| 13:07:32 | 321 | 158.80 | XLON |
| 13:07:32 | 788 | 158.80 | CHIX |
| 13:07:32 | 788 | 158.80 | CHIX |
| 13:07:33 | 788 | 158.80 | CHIX |
| 13:07:33 | 477 | 158.80 | CHIX |
| 13:08:00 | 1263 | 158.70 | CHIX |
| 13:08:54 | 1184 | 158.30 | CHIX |
| 13:08:54 | 79 | 158.30 | CHIX |
| 13:24:14 | 1263 | 158.10 | CHIX |
| 13:24:16 | 1263 | 158.00 | CHIX |
| 13:25:24 | 1263 | 157.90 | CHIX |
| 13:29:02 | 353 | 157.60 | CHIX |
| 13:29:02 | 910 | 157.60 | CHIX |
| 13:29:02 | 144 | 157.60 | CHIX |
| 13:29:02 | 107 | 157.60 | TRQX |
| 13:29:02 | 642 | 157.60 | XLON |
| 13:29:02 | 100 | 157.60 | XLON |
| 13:29:02 | 7 | 157.60 | XLON |
| 13:29:02 | 620 | 157.60 | CHIX |
| 13:29:02 | 273 | 157.60 | XLON |
| 13:30:01 | 107 | 157.60 | XLON |
| 13:30:02 | 574 | 157.60 | CHIX |
| 13:30:28 | 689 | 157.60 | CHIX |
| 13:30:28 | 251 | 157.60 | CHIX |
| 13:30:28 | 572 | 157.60 | XLON |
| 13:30:30 | 1263 | 157.60 | CHIX |
| 13:30:30 | 70 | 157.60 | XLON |
| 13:30:50 | 1263 | 157.60 | CHIX |
| 13:30:50 | 107 | 157.60 | XLON |
| 13:31:02 | 574 | 157.60 | XLON |
| 13:31:03 | 1263 | 157.60 | CHIX |
| 13:31:03 | 358 | 157.60 | CHIX |
| 13:31:03 | 68 | 157.60 | XLON |
| 13:31:03 | 107 | 157.60 | TRQX |
| 13:31:03 | 107 | 157.60 | BATE |
| 13:31:03 | 107 | 157.60 | CHIX |
| 13:31:03 | 572 | 157.60 | XLON |
| 13:31:03 | 107 | 157.60 | Aquis |
| 13:31:03 | 144 | 157.60 | Aquis |
| 13:31:03 | 39 | 157.60 | TRQX |
| 13:31:03 | 68 | 157.60 | TRQX |
| 13:31:03 | 107 | 157.60 | BATE |
| 13:31:03 | 107 | 157.60 | CHIX |
| 13:31:03 | 535 | 157.60 | XLON |
| 13:31:03 | 144 | 157.60 | Aquis |
| 13:31:03 | 107 | 157.60 | TRQX |
| 13:31:03 | 107 | 157.60 | BATE |
| 13:31:03 | 107 | 157.60 | CHIX |
| 13:31:03 | 535 | 157.60 | XLON |
| 13:31:03 | 144 | 157.60 | Aquis |
| 13:31:03 | 107 | 157.60 | BATE |
| 13:31:03 | 107 | 157.60 | CHIX |
| 13:31:03 | 535 | 157.60 | XLON |
| 13:31:03 | 800 | 157.60 | CHIX |
| 13:31:03 | 463 | 157.60 | CHIX |
| 13:31:03 | 107 | 157.60 | TRQX |
| 13:31:04 | 107 | 157.60 | Aquis |
| 13:31:04 | 107 | 157.60 | CHIX |
| 13:31:04 | 107 | 157.60 | BATE |
| 13:31:04 | 679 | 157.60 | XLON |
| 13:31:04 | 107 | 157.60 | Aquis |
| 13:31:04 | 107 | 157.60 | BATE |
| 13:31:04 | 107 | 157.60 | TRQX |
| 13:31:04 | 107 | 157.60 | CHIX |
| 13:31:04 | 572 | 157.60 | XLON |
| 13:31:04 | 144 | 157.60 | Aquis |
| 13:31:04 | 642 | 157.60 | XLON |
| 13:31:05 | 483 | 157.60 | CHIX |
| 13:31:05 | 293 | 157.60 | CHIX |
| 13:31:05 | 107 | 157.60 | CHIX |
| 13:31:30 | 487 | 157.60 | CHIX |
| 13:31:30 | 107 | 157.60 | CHIX |
| 13:31:30 | 321 | 157.60 | Aquis |
| 13:31:30 | 679 | 157.60 | XLON |
| 13:31:30 | 321 | 157.60 | Aquis |
| 13:31:30 | 679 | 157.60 | XLON |
| 13:32:02 | 372 | 157.60 | CHIX |
| 13:32:02 | 891 | 157.60 | CHIX |
| 13:32:02 | 321 | 157.60 | Aquis |
| 13:32:02 | 679 | 157.60 | XLON |
| 13:32:02 | 321 | 157.60 | CHIX |
| 13:35:11 | 400 | 157.60 | CHIX |
| 13:35:11 | 863 | 157.60 | CHIX |
| 13:35:11 | 358 | 157.60 | CHIX |
| 13:35:11 | 321 | 157.60 | XLON |
| 13:35:11 | 321 | 157.60 | Aquis |
| 13:35:11 | 679 | 157.60 | XLON |
| 13:35:11 | 679 | 157.60 | XLON |
| 13:35:12 | 321 | 157.60 | Aquis |
| 13:35:30 | 1263 | 157.60 | CHIX |
| 13:35:30 | 321 | 157.60 | Aquis |
| 13:35:30 | 21 | 157.60 | XLON |
| 13:35:30 | 177 | 157.60 | XLON |
| 13:35:31 | 400 | 157.60 | XLON |
| 13:35:31 | 81 | 157.60 | XLON |
| 13:35:31 | 214 | 157.60 | Aquis |
| 13:35:32 | 679 | 157.60 | XLON |
| 13:35:46 | 476 | 157.60 | CHIX |
| 13:35:46 | 139 | 157.60 | CHIX |
| 13:36:02 | 574 | 157.60 | CHIX |
| 13:36:02 | 31 | 157.60 | CHIX |
| 13:36:02 | 107 | 157.60 | XLON |
| 13:36:02 | 43 | 157.60 | CHIX |
| 13:36:02 | 358 | 157.60 | CHIX |
| 13:36:02 | 642 | 157.60 | XLON |
| 13:36:15 | 402 | 157.60 | XLON |
| 13:37:02 | 430 | 157.60 | CHIX |
| 13:37:02 | 721 | 157.60 | CHIX |
| 13:37:02 | 144 | 157.60 | CHIX |
| 13:37:11 | 112 | 157.60 | CHIX |
| 13:37:11 | 214 | 157.60 | CHIX |
| 13:37:11 | 142 | 157.60 | XLON |
| 13:37:11 | 98 | 157.60 | XLON |
| 13:37:50 | 79 | 157.60 | CHIX |
| 13:37:50 | 321 | 157.60 | CHIX |
| 13:37:50 | 679 | 157.60 | XLON |
| 13:38:45 | 1184 | 157.60 | CHIX |
| 13:38:45 | 358 | 157.60 | CHIX |
| 13:38:45 | 642 | 157.60 | XLON |
| 13:38:52 | 143 | 157.60 | XLON |
| 13:38:55 | 398 | 157.60 | CHIX |
| 13:38:55 | 107 | 157.60 | Aquis |
| 13:38:55 | 107 | 157.60 | BATE |
| 13:38:55 | 144 | 157.60 | CHIX |
| 13:40:02 | 574 | 157.60 | CHIX |
| 13:40:02 | 165 | 157.60 | CHIX |
| 13:40:03 | 126 | 157.60 | CHIX |
| 13:40:15 | 1263 | 157.40 | CHIX |
| 13:41:02 | 574 | 157.30 | CHIX |
| 13:41:15 | 689 | 157.30 | CHIX |
| 13:42:02 | 378 | 157.30 | CHIX |
| 13:42:05 | 56 | 157.30 | CHIX |
| 13:43:02 | 574 | 157.30 | CHIX |
| 13:44:02 | 255 | 157.30 | CHIX |
| 13:45:02 | 110 | 157.10 | CHIX |
| 13:45:55 | 687 | 157.10 | CHIX |
| 13:46:02 | 466 | 157.10 | CHIX |
| 13:46:38 | 2 | 157.00 | CHIX |
| 13:46:43 | 206 | 157.00 | CHIX |
| 13:51:53 | 518 | 156.80 | CHIX |
| 13:52:43 | 139 | 156.80 | CHIX |
| 13:53:02 | 574 | 156.80 | CHIX |
| 13:53:19 | 32 | 156.80 | CHIX |
| 14:01:10 | 1263 | 156.80 | CHIX |
| 14:16:18 | 1 | 156.70 | CHIX |
| 14:16:18 | 1262 | 156.70 | CHIX |
| 14:16:19 | 1263 | 156.50 | CHIX |
| 14:17:37 | 1263 | 156.40 | CHIX |
| 14:23:19 | 1061 | 156.20 | CHIX |
| 14:23:19 | 202 | 156.20 | CHIX |
| 14:23:59 | 804 | 156.10 | CHIX |
| 14:23:59 | 459 | 156.10 | CHIX |
| 14:26:24 | 266 | 155.90 | XLON |
| 14:29:55 | 107 | 156.00 | BATE |
| 14:29:55 | 66 | 156.00 | Aquis |
| 14:29:55 | 128 | 156.00 | CHIX |
| 14:29:55 | 107 | 156.00 | TRQX |
| 14:29:55 | 41 | 156.00 | Aquis |
| 14:29:55 | 428 | 156.00 | XLON |
| 14:29:55 | 246 | 156.00 | XLON |
| 14:29:55 | 107 | 156.00 | BATE |
| 14:29:55 | 128 | 156.00 | CHIX |
| 14:29:55 | 107 | 156.00 | Aquis |
| 14:29:55 | 107 | 156.00 | TRQX |
| 14:29:55 | 182 | 156.00 | XLON |
| 14:29:55 | 128 | 156.00 | CHIX |
| 14:29:55 | 107 | 156.00 | BATE |
| 14:29:55 | 107 | 156.00 | Aquis |
| 14:29:55 | 107 | 156.00 | TRQX |
| 14:29:55 | 400 | 156.00 | XLON |
| 14:29:55 | 28 | 156.00 | XLON |
| 14:29:55 | 100 | 156.00 | XLON |
| 14:29:55 | 506 | 156.00 | XLON |
| 14:29:55 | 293 | 155.90 | CHIX |
| 14:29:59 | 100 | 156.00 | XLON |
| 14:30:26 | 229 | 156.00 | CHIX |
| 14:30:26 | 171 | 156.00 | XLON |
| 14:30:26 | 1034 | 156.00 | CHIX |
| 14:30:26 | 128 | 156.00 | CHIX |
| 14:30:26 | 107 | 156.00 | BATE |
| 14:30:26 | 107 | 156.00 | TRQX |
| 14:30:26 | 63 | 156.00 | XLON |
| 14:30:26 | 365 | 156.00 | XLON |
| 14:31:00 | 1263 | 156.00 | CHIX |
| 14:31:00 | 107 | 156.00 | XLON |
| 14:31:00 | 342 | 156.00 | BATE |
| 14:31:00 | 535 | 156.00 | XLON |
| 14:37:17 | 1263 | 156.00 | CHIX |
| 14:37:17 | 128 | 156.00 | CHIX |
| 14:37:17 | 107 | 156.00 | BATE |
| 14:37:17 | 535 | 156.00 | XLON |
| 14:37:17 | 100 | 156.00 | XLON |
| 14:37:19 | 800 | 156.00 | CHIX |
| 14:37:19 | 463 | 156.00 | CHIX |
| 14:37:19 | 7 | 156.00 | XLON |
| 14:37:19 | 156 | 156.00 | Aquis |
| 14:37:19 | 100 | 156.00 | XLON |
| 14:37:19 | 193 | 156.00 | Aquis |
| 14:38:08 | 304 | 156.00 | CHIX |
| 14:45:56 | 128 | 156.10 | CHIX |
| 14:45:56 | 400 | 156.10 | XLON |
| 14:45:56 | 135 | 156.10 | XLON |
| 14:45:56 | 107 | 156.10 | BATE |
| 14:46:20 | 429 | 156.10 | CHIX |
| 14:46:20 | 834 | 156.10 | CHIX |
| 14:46:20 | 107 | 156.10 | BATE |
| 14:46:20 | 107 | 156.10 | TRQX |
| 14:46:20 | 235 | 156.10 | Aquis |
| 14:46:20 | 535 | 156.10 | XLON |
| 14:46:20 | 107 | 156.10 | CHIX |
| 14:46:20 | 107 | 156.10 | Aquis |
| 14:46:20 | 107 | 156.10 | BATE |
| 14:46:20 | 400 | 156.10 | XLON |
| 14:46:20 | 49 | 156.10 | XLON |
| 14:46:21 | 1098 | 156.10 | CHIX |
| 14:46:21 | 165 | 156.10 | CHIX |
| 14:46:22 | 401 | 156.10 | CHIX |
| 14:46:22 | 293 | 156.10 | CHIX |
| 14:46:22 | 569 | 156.10 | CHIX |
| 14:46:24 | 463 | 156.10 | CHIX |
| 14:46:30 | 400 | 156.10 | CHIX |
| 14:46:30 | 400 | 156.10 | CHIX |
| 14:46:30 | 107 | 156.10 | XLON |
| 14:46:30 | 107 | 156.10 | TRQX |
| 14:47:05 | 831 | 156.10 | CHIX |
| 14:48:05 | 432 | 156.10 | CHIX |
| 14:49:05 | 304 | 156.10 | XLON |
| 14:54:55 | 1263 | 156.10 | CHIX |
| 14:54:55 | 107 | 156.10 | Aquis |
| 14:54:55 | 105 | 156.10 | BATE |
| 14:54:55 | 2 | 156.10 | BATE |
| 14:54:55 | 128 | 156.10 | TRQX |
| 14:54:55 | 124 | 156.10 | XLON |
| 14:54:55 | 100 | 156.10 | XLON |
| 14:54:55 | 107 | 156.10 | TRQX |
| 14:54:55 | 59 | 156.10 | TRQX |
| 14:54:55 | 100 | 156.10 | XLON |
| 14:55:16 | 76 | 156.10 | Aquis |
| 14:57:01 | 321 | 156.10 | XLON |
| 15:00:01 | 173 | 156.10 | CHIX |
| 15:00:01 | 1090 | 156.10 | CHIX |
| 15:00:01 | 114 | 156.10 | XLON |
| 15:00:01 | 100 | 156.10 | XLON |
| 15:00:04 | 374 | 156.10 | CHIX |
| 15:00:04 | 107 | 156.10 | CHIX |
| 15:02:11 | 107 | 156.10 | BATE |
| 15:02:11 | 135 | 156.10 | CHIX |
| 15:02:11 | 889 | 156.10 | CHIX |
| 15:02:11 | 214 | 156.10 | XLON |
| 15:02:11 | 214 | 156.10 | XLON |
| 15:02:11 | 292 | 156.10 | XLON |
| 15:02:11 | 100 | 156.10 | XLON |
| 15:02:11 | 154 | 156.10 | XLON |
| 15:02:11 | 5 | 156.10 | CHIX |
| 15:02:12 | 52 | 156.10 | CHIX |
| 15:02:12 | 167 | 156.10 | XLON |
| 15:02:12 | 107 | 156.10 | XLON |
| 15:02:12 | 115 | 156.10 | XLON |
| 15:02:12 | 300 | 156.10 | XLON |
| 15:04:31 | 193 | 156.10 | CHIX |
| 15:04:31 | 136 | 156.10 | CHIX |
| 15:05:39 | 274 | 156.10 | CHIX |
| 15:05:41 | 3 | 156.10 | CHIX |
| 15:06:30 | 657 | 156.10 | CHIX |
| 15:06:30 | 342 | 156.10 | CHIX |
| 15:06:30 | 120 | 156.10 | XLON |
| 15:06:30 | 235 | 156.10 | XLON |
| 15:06:30 | 100 | 156.10 | XLON |
| 15:06:30 | 75 | 156.10 | XLON |
| 15:06:30 | 877 | 156.10 | Aquis |
| 15:06:30 | 100 | 156.10 | XLON |
| 15:06:30 | 107 | 156.10 | XLON |
| 15:06:30 | 670 | 156.10 | XLON |
| 15:06:30 | 105 | 156.10 | TRQX |
| 15:06:30 | 107 | 156.10 | BATE |
| 15:06:30 | 128 | 156.10 | CHIX |
| 15:06:30 | 400 | 156.10 | XLON |
| 15:06:30 | 100 | 156.00 | XLON |
| 15:06:30 | 280 | 156.00 | XLON |
| 15:06:30 | 280 | 156.00 | XLON |
| 15:06:30 | 217 | 156.00 | XLON |
| 15:06:30 | 877 | 156.00 | XLON |
| 15:06:30 | 584 | 156.00 | BATE |
| 15:06:30 | 293 | 156.00 | BATE |
| 15:06:30 | 36 | 156.00 | BATE |
| 15:06:30 | 100 | 156.00 | XLON |
| 15:06:30 | 506 | 156.00 | XLON |
| 15:06:30 | 702 | 156.00 | CHIX |
| 15:06:32 | 1263 | 156.10 | CHIX |
| 15:06:41 | 1263 | 156.10 | CHIX |
| 15:06:41 | 107 | 156.10 | CHIX |
| 15:06:41 | 2 | 156.10 | TRQX |
| 15:06:41 | 28 | 156.10 | XLON |
| 15:06:42 | 156 | 156.10 | Aquis |
| 15:06:42 | 100 | 156.10 | XLON |
| 15:06:42 | 506 | 156.10 | XLON |
| 15:06:42 | 115 | 156.10 | XLON |
| 15:06:42 | 128 | 156.10 | BATE |
| 15:06:42 | 107 | 156.10 | CHIX |
| 15:06:42 | 428 | 156.10 | XLON |
| 15:06:42 | 107 | 156.10 | Aquis |
| 15:06:42 | 107 | 156.10 | TRQX |
| 15:06:42 | 107 | 156.10 | BATE |
| 15:06:42 | 107 | 156.10 | CHIX |
| 15:06:42 | 449 | 156.10 | XLON |
| 15:06:43 | 31 | 156.10 | CHIX |
| 15:06:43 | 46 | 156.10 | TRQX |
| 15:06:43 | 61 | 156.10 | TRQX |
| 15:06:44 | 159 | 156.10 | CHIX |
| 15:06:44 | 762 | 156.10 | CHIX |
| 15:06:44 | 311 | 156.10 | CHIX |
| 15:06:44 | 107 | 156.10 | Aquis |
| 15:06:44 | 107 | 156.10 | CHIX |
| 15:06:44 | 107 | 156.10 | BATE |
| 15:06:44 | 107 | 156.10 | Aquis |
| 15:06:44 | 449 | 156.10 | XLON |
| 15:06:44 | 107 | 156.10 | TRQX |
| 15:06:45 | 57 | 156.10 | BATE |
| 15:06:45 | 449 | 156.10 | XLON |
| 15:06:47 | 17 | 156.10 | CHIX |
| 15:06:47 | 107 | 156.10 | CHIX |
| 15:06:51 | 193 | 156.10 | XLON |
| 15:08:08 | 52 | 156.10 | CHIX |
| 15:08:16 | 1211 | 156.10 | CHIX |
| 15:08:17 | 147 | 156.00 | CHIX |
| 15:08:22 | 1263 | 155.80 | CHIX |
| 15:09:37 | 1263 | 155.70 | CHIX |
| 15:11:06 | 167 | 155.70 | CHIX |
| 15:13:41 | 1096 | 155.70 | CHIX |
| 15:14:24 | 111 | 155.60 | CHIX |
| 15:14:24 | 1152 | 155.60 | CHIX |
| 15:17:39 | 871 | 155.50 | CHIX |
| 15:38:38 | 1263 | 155.80 | CHIX |
| 15:44:35 | 1263 | 155.60 | CHIX |
| 15:45:23 | 280 | 155.40 | CHIX |
| 15:45:40 | 4 | 155.40 | CHIX |
| 15:46:20 | 260 | 155.40 | CHIX |
| 15:47:52 | 719 | 155.40 | CHIX |
| 15:51:20 | 117 | 155.30 | CHIX |
| 15:53:00 | 143 | 155.30 | CHIX |
| 15:53:03 | 266 | 155.30 | CHIX |
| 15:53:44 | 342 | 155.30 | CHIX |
| 15:54:40 | 139 | 155.30 | CHIX |
| 15:54:55 | 210 | 155.30 | CHIX |
| 15:55:52 | 107 | 155.40 | Aquis |
| 15:55:52 | 179 | 155.40 | BATE |
| 15:55:52 | 107 | 155.40 | TRQX |
| 15:55:52 | 107 | 155.40 | XLON |
| 15:56:19 | 107 | 155.40 | TRQX |
| 15:56:19 | 107 | 155.40 | BATE |
| 15:56:19 | 179 | 155.40 | XLON |
| 15:56:20 | 35 | 155.40 | Aquis |
| 15:56:20 | 72 | 155.40 | XLON |
| 15:56:20 | 28 | 155.40 | XLON |
| 15:56:20 | 220 | 155.40 | XLON |
| 15:56:22 | 44 | 155.40 | CHIX |
| 15:56:22 | 101 | 155.40 | XLON |
| 15:58:01 | 214 | 155.40 | CHIX |
| 15:58:01 | 108 | 155.40 | TRQX |
| 15:58:01 | 428 | 155.40 | XLON |
| 16:03:00 | 107 | 155.40 | BATE |
| 16:03:00 | 108 | 155.40 | CHIX |
| 16:03:00 | 107 | 155.40 | TRQX |
| 16:03:00 | 107 | 155.40 | Aquis |
| 16:03:00 | 321 | 155.40 | XLON |
| 16:03:00 | 107 | 155.40 | BATE |
| 16:03:00 | 107 | 155.40 | CHIX |
| 16:03:00 | 321 | 155.40 | XLON |
| 16:03:01 | 108 | 155.40 | Aquis |
| 16:03:01 | 107 | 155.40 | TRQX |
| 16:03:01 | 68 | 155.40 | BATE |
| 16:03:01 | 39 | 155.40 | BATE |
| 16:03:01 | 107 | 155.40 | CHIX |
| 16:03:01 | 321 | 155.40 | XLON |
| 16:03:04 | 108 | 155.40 | Aquis |
| 16:04:30 | 107 | 155.40 | Aquis |
| 16:04:30 | 107 | 155.40 | CHIX |
| 16:04:30 | 107 | 155.40 | TRQX |
| 16:04:30 | 107 | 155.40 | BATE |
| 16:04:30 | 321 | 155.40 | XLON |
| 16:05:03 | 1 | 155.40 | XLON |
| 16:05:04 | 107 | 155.40 | XLON |
| 16:05:04 | 100 | 155.40 | XLON |
| 16:05:04 | 508 | 155.40 | XLON |
| 16:05:04 | 142 | 155.40 | XLON |
| 16:05:04 | 321 | 155.40 | XLON |
| 16:05:07 | 63 | 155.40 | CHIX |
| 16:05:07 | 108 | 155.40 | Aquis |
| 16:05:07 | 107 | 155.40 | BATE |
| 16:05:56 | 44 | 155.40 | CHIX |
| 16:05:56 | 107 | 155.40 | XLON |
| 16:05:56 | 100 | 155.40 | XLON |
| 16:05:56 | 180 | 155.40 | XLON |
| 16:05:56 | 165 | 155.40 | XLON |
| 16:06:17 | 149 | 155.40 | Aquis |
| 16:06:17 | 156 | 155.40 | XLON |
| 16:06:18 | 156 | 155.40 | Aquis |
| 16:06:18 | 100 | 155.40 | XLON |
| 16:06:18 | 214 | 155.40 | CHIX |
| 16:06:18 | 37 | 155.40 | XLON |
| 16:06:18 | 33 | 155.40 | CHIX |
| 16:06:18 | 37 | 155.40 | XLON |
| 16:06:18 | 33 | 155.40 | CHIX |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 33 | 155.40 | CHIX |
| 16:06:18 | 37 | 155.40 | XLON |
| 16:06:18 | 36 | 155.40 | XLON |
| 16:06:18 | 9 | 155.40 | XLON |
| 16:06:18 | 12 | 155.40 | CHIX |
| 16:06:18 | 16 | 155.40 | XLON |
| 16:06:18 | 33 | 155.40 | CHIX |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 38 | 155.40 | CHIX |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 508 | 155.40 | XLON |
| 16:06:18 | 33 | 155.40 | CHIX |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 34 | 155.40 | CHIX |
| 16:06:18 | 1 | 155.40 | XLON |
| 16:06:18 | 33 | 155.40 | CHIX |
| 16:06:18 | 24 | 155.40 | XLON |
| 16:06:18 | 33 | 155.40 | CHIX |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 38 | 155.40 | CHIX |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 508 | 155.40 | XLON |
| 16:06:18 | 38 | 155.40 | CHIX |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 1 | 155.40 | CHIX |
| 16:06:18 | 33 | 155.40 | CHIX |
| 16:06:18 | 186 | 155.40 | XLON |
| 16:06:18 | 508 | 155.40 | XLON |
| 16:06:18 | 23 | 155.40 | CHIX |
| 16:06:18 | 11 | 155.40 | CHIX |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 33 | 155.40 | CHIX |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 508 | 155.40 | XLON |
| 16:06:18 | 33 | 155.40 | CHIX |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 34 | 155.40 | CHIX |
| 16:06:18 | 37 | 155.40 | XLON |
| 16:06:18 | 19 | 155.40 | CHIX |
| 16:06:18 | 14 | 155.40 | CHIX |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 33 | 155.40 | CHIX |
| 16:06:18 | 37 | 155.40 | XLON |
| 16:06:18 | 508 | 155.40 | XLON |
| 16:06:18 | 33 | 155.40 | CHIX |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 33 | 155.40 | CHIX |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 17 | 155.40 | XLON |
| 16:06:18 | 33 | 155.40 | CHIX |
| 16:06:18 | 69 | 155.40 | CHIX |
| 16:06:18 | 20 | 155.40 | XLON |
| 16:06:18 | 33 | 155.40 | CHIX |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 33 | 155.40 | CHIX |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 34 | 155.40 | CHIX |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 37 | 155.40 | XLON |
| 16:06:18 | 37 | 155.40 | XLON |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 25 | 155.40 | XLON |
| 16:06:18 | 4 | 155.40 | XLON |
| 16:06:19 | 21 | 155.40 | XLON |
| 16:06:19 | 214 | 155.40 | XLON |
| 16:06:22 | 249 | 155.40 | XLON |
| 16:06:22 | 159 | 155.40 | XLON |
| 16:07:19 | 107 | 155.40 | XLON |
| 16:07:19 | 54 | 155.40 | Aquis |
| 16:07:19 | 107 | 155.40 | BATE |
| 16:07:19 | 107 | 155.40 | CHIX |
| 16:07:19 | 322 | 155.40 | XLON |
| 16:08:46 | 53 | 155.40 | Aquis |
| 16:08:46 | 1 | 155.40 | CHIX |
| 16:08:46 | 106 | 155.40 | XLON |
| 16:08:46 | 11 | 155.40 | TRQX |
| 16:08:46 | 100 | 155.40 | XLON |
| 16:08:46 | 211 | 155.40 | Aquis |
| 16:08:46 | 107 | 155.40 | CHIX |
| 16:08:46 | 107 | 155.40 | BATE |
| 16:08:49 | 214 | 155.40 | CHIX |
| 16:08:49 | 107 | 155.40 | CHIX |
| 16:08:49 | 24 | 155.40 | Aquis |
| 16:08:49 | 321 | 155.40 | XLON |
| 16:08:55 | 107 | 155.40 | CHIX |
| 16:09:14 | 84 | 155.40 | Aquis |
| 16:09:14 | 107 | 155.40 | XLON |
| 16:09:15 | 107 | 155.40 | CHIX |
| 16:09:15 | 321 | 155.40 | XLON |
| 16:09:21 | 214 | 155.40 | XLON |
| 16:09:24 | 108 | 155.40 | XLON |
| 16:09:24 | 321 | 155.40 | XLON |
| 16:09:27 | 429 | 155.40 | XLON |
| 16:09:27 | 321 | 155.40 | XLON |
| 16:09:30 | 400 | 155.40 | XLON |
| 16:09:30 | 29 | 155.40 | XLON |
| 16:09:30 | 321 | 155.40 | XLON |
| 16:09:33 | 429 | 155.40 | XLON |
| 16:09:39 | 107 | 155.40 | Aquis |
| 16:09:39 | 107 | 155.40 | BATE |
| 16:09:39 | 107 | 155.40 | TRQX |
| 16:09:39 | 108 | 155.40 | CHIX |
| 16:09:39 | 321 | 155.40 | XLON |
| 16:09:44 | 321 | 155.40 | XLON |
| 16:09:47 | 429 | 155.40 | XLON |
| 16:10:24 | 284 | 155.40 | XLON |
| 16:10:38 | 107 | 155.40 | BATE |
| 16:10:38 | 107 | 155.40 | Aquis |
| 16:10:38 | 107 | 155.40 | TRQX |
| 16:10:38 | 108 | 155.40 | CHIX |
| 16:10:38 | 37 | 155.40 | XLON |
| 16:11:14 | 107 | 155.40 | BATE |
| 16:11:53 | 107 | 155.40 | CHIX |
| 16:11:53 | 107 | 155.40 | Aquis |
| 16:11:53 | 108 | 155.40 | BATE |
| 16:11:53 | 17 | 155.40 | TRQX |
| 16:12:43 | 4 | 155.40 | BATE |
| 16:13:11 | 1 | 155.40 | Aquis |
| 16:13:11 | 102 | 155.40 | BATE |
| 16:13:11 | 90 | 155.40 | TRQX |
| 16:13:11 | 107 | 155.40 | CHIX |
| 16:13:11 | 107 | 155.40 | BATE |
| 16:13:28 | 2 | 155.40 | BATE |
| 16:13:40 | 106 | 155.40 | BATE |
| 16:13:40 | 107 | 155.40 | CHIX |
| 16:13:40 | 214 | 155.40 | XLON |
| 16:13:44 | 107 | 155.40 | TRQX |
| 16:13:51 | 165 | 155.40 | CHIX |
| 16:13:51 | 293 | 155.40 | Aquis |
| 16:13:52 | 380 | 155.40 | XLON |
| 16:13:52 | 400 | 155.40 | XLON |
| 16:15:24 | 214 | 155.40 | CHIX |
| 16:15:24 | 283 | 155.40 | XLON |
| 16:15:24 | 114 | 155.40 | XLON |
| 16:15:28 | 28 | 155.40 | Aquis |
| 16:16:03 | 321 | 155.40 | Aquis |
| 16:16:03 | 107 | 155.40 | BATE |
| 16:16:03 | 107 | 155.40 | TRQX |
| 16:16:03 | 165 | 155.40 | CHIX |
| 16:16:03 | 1177 | 155.40 | XLON |
| 16:17:29 | 321 | 155.40 | Aquis |
| 16:17:29 | 107 | 155.40 | BATE |
| 16:17:29 | 107 | 155.40 | TRQX |
| 16:17:29 | 165 | 155.40 | CHIX |
| 16:17:29 | 1177 | 155.40 | XLON |
| 16:17:29 | 107 | 155.40 | TRQX |
| 16:17:29 | 1177 | 155.40 | XLON |
| 16:17:33 | 321 | 155.40 | Aquis |
| 16:17:33 | 107 | 155.40 | BATE |
| 16:17:33 | 91 | 155.40 | CHIX |
| 16:21:39 | 929 | 155.50 | XLON |
| 16:21:39 | 308 | 155.50 | BATE |
| 16:21:39 | 214 | 155.50 | CHIX |
| 16:21:39 | 400 | 155.50 | Aquis |
| 16:21:39 | 676 | 155.50 | XLON |
| 16:21:39 | 28 | 155.50 | Aquis |
| 16:21:39 | 100 | 155.50 | XLON |
| 16:28:15 | 214 | 155.60 | Aquis |
| 16:28:15 | 214 | 155.60 | TRQX |
| 16:28:15 | 308 | 155.60 | BATE |
| 16:28:15 | 214 | 155.60 | CHIX |
| 16:28:16 | 614 | 155.60 | XLON |
| 16:28:16 | 991 | 155.60 | XLON |
| 16:29:40 | 144 | 155.70 | BATE |
Latest directors dealings
- 2 days ago The Renewables Infrastructure Group Limited
- 2 days ago The Renewables Infrastructure Group Limited
- 2 days ago Smurfit Westrock (DI)
- 2 days ago Menhaden Resource Efficiency
- 2 days ago BP