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

25 June 2024

Number of ordinary shares purchased

422,380

Weighted average price paid (p)

156.80

Highest price paid (p)

158.40

Lowest price paid (p)

155.70

 

Following the above purchase, FirstGroup holds 128,306,569 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 622,388,446. 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 25 June 2024 is 622,388,446. 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
Tel: +44 (0) 20 3100 2000 

Contacts at RBC Europe Limited:


James Agnew / 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

156.75

197,773

BATE

156.86

19,875

CHIX

156.91

169,915

TRQX

156.83

24,907

Aquis

156.87

9,910

 

Individual transactions:

Transaction Time

Volume

Price (GBp)

Platform

08:09:14

10

156.50

CHIX

08:09:14

1783

156.50

CHIX

08:09:31

1793

156.20

CHIX

08:41:30

1793

156.70

CHIX

08:45:32

168

156.50

CHIX

08:45:32

1625

156.50

CHIX

08:53:23

178

156.60

TRQX

08:53:23

398

156.60

BATE

08:53:23

178

156.60

CHIX

08:53:23

1246

156.60

XLON

08:53:51

324

156.60

CHIX

08:53:51

398

156.60

BATE

08:53:51

178

156.60

CHIX

08:53:51

178

156.60

TRQX

09:00:17

1469

156.60

CHIX

09:00:17

400

156.60

BATE

09:00:17

92

156.60

BATE

09:00:17

178

156.60

CHIX

09:00:17

220

156.60

TRQX

09:00:17

356

156.60

XLON

09:00:17

220

156.60

TRQX

09:00:17

178

156.60

Aquis

09:00:17

178

156.60

BATE

09:00:17

178

156.60

CHIX

09:00:17

1246

156.60

XLON

09:00:17

178

156.60

Aquis

09:00:17

220

156.60

TRQX

09:00:17

178

156.60

BATE

09:00:17

178

156.60

CHIX

09:00:17

1246

156.60

XLON

09:00:17

178

156.60

Aquis

09:00:17

220

156.60

TRQX

09:00:17

178

156.60

BATE

09:00:17

700

156.60

XLON

09:00:17

580

156.60

XLON

09:00:17

144

156.60

XLON

09:00:17

2000

156.60

XLON

09:00:18

1300

156.60

TRQX

09:00:18

71

156.60

Aquis

09:00:18

71

156.60

BATE

09:00:18

347

156.60

CHIX

09:00:18

211

156.60

XLON

09:00:18

356

156.60

Aquis

09:00:18

178

156.60

TRQX

09:13:02

500

156.80

CHIX

09:13:02

1293

156.80

CHIX

09:13:02

178

156.70

TRQX

09:13:02

54

156.70

CHIX

09:13:02

1246

156.70

XLON

09:15:06

356

156.70

XLON

09:15:58

400

156.80

BATE

09:15:58

134

156.80

BATE

09:15:58

220

156.80

CHIX

09:15:58

1246

156.80

XLON

09:16:01

1246

156.80

XLON

09:16:10

72

156.80

XLON

09:16:10

594

156.80

XLON

09:16:10

88

156.80

XLON

09:30:08

1793

157.00

CHIX

09:30:08

754

157.00

CHIX

09:30:08

316

157.00

XLON

09:30:08

930

157.00

XLON

09:30:08

178

157.00

TRQX

09:30:08

178

157.00

Aquis

09:30:08

178

157.00

BATE

09:30:08

220

157.00

CHIX

09:30:08

1246

157.00

XLON

09:30:08

176

157.00

TRQX

09:30:08

689

157.00

TRQX

09:30:08

1135

157.00

XLON

09:30:08

1300

157.00

TRQX

09:31:17

356

157.10

BATE

09:31:17

220

157.10

CHIX

09:31:30

178

157.20

TRQX

09:31:30

220

157.20

CHIX

09:31:30

356

157.20

BATE

09:31:30

1246

157.20

XLON

09:31:30

178

157.20

TRQX

09:31:30

178

157.20

BATE

09:31:30

220

157.20

CHIX

09:31:30

158

157.20

Aquis

09:31:30

72

157.20

XLON

09:31:30

1174

157.20

XLON

09:31:31

1793

157.20

CHIX

09:31:31

20

157.20

Aquis

09:31:31

356

157.20

BATE

09:31:31

220

157.20

CHIX

09:31:31

178

157.20

TRQX

09:31:31

1246

157.20

XLON

09:31:31

356

157.20

BATE

09:31:31

220

157.20

CHIX

09:31:31

178

157.20

TRQX

09:31:31

1246

157.20

XLON

09:31:31

178

157.20

TRQX

09:31:31

356

157.20

BATE

09:31:31

214

157.20

CHIX

09:31:31

6

157.20

CHIX

09:31:31

1246

157.20

XLON

09:31:31

178

157.20

TRQX

09:31:31

356

157.20

BATE

09:31:31

220

157.20

CHIX

09:31:31

1246

157.20

XLON

09:31:31

178

157.20

Aquis

09:31:31

178

157.20

TRQX

09:31:31

178

157.20

BATE

09:31:40

1793

157.20

CHIX

09:31:40

178

157.20

CHIX

09:31:40

398

157.20

TRQX

09:31:40

890

157.20

XLON

09:31:46

1793

157.20

CHIX

09:31:48

1793

157.10

CHIX

09:41:09

1793

156.60

CHIX

09:41:09

220

156.40

TRQX

09:41:09

534

156.40

CHIX

09:41:09

1246

156.40

XLON

09:41:09

147

156.40

XLON

09:41:09

692

156.40

TRQX

09:41:09

147

156.40

XLON

09:41:09

168

156.40

XLON

09:41:09

147

156.40

XLON

09:41:09

147

156.40

XLON

09:41:09

175

156.40

XLON

09:41:09

147

156.40

XLON

09:41:09

147

156.40

XLON

09:41:09

83

156.40

XLON

09:41:09

64

156.40

XLON

09:42:27

754

156.60

CHIX

09:42:27

504

156.60

XLON

09:42:27

742

156.60

XLON

09:42:28

700

156.60

CHIX

09:42:59

54

156.60

CHIX

09:42:59

1246

156.60

XLON

09:42:59

1793

156.60

CHIX

09:42:59

147

156.60

XLON

09:42:59

264

156.60

XLON

09:42:59

156

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

256

156.60

XLON

09:42:59

255

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

254

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

227

156.60

XLON

09:42:59

691

156.60

TRQX

09:42:59

26

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

175

156.60

XLON

09:42:59

146

156.60

XLON

09:42:59

503

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

153

156.60

XLON

09:42:59

12

156.60

XLON

09:42:59

135

156.60

XLON

09:42:59

172

156.60

XLON

09:42:59

168

156.60

XLON

09:42:59

503

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

503

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

78

156.60

XLON

09:42:59

69

156.60

XLON

09:42:59

156

156.60

XLON

09:42:59

503

156.60

XLON

09:42:59

160

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

503

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

21

156.60

XLON

09:42:59

126

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

110

156.60

XLON

09:42:59

37

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

147

156.60

XLON

09:42:59

83

156.60

XLON

09:42:59

534

156.60

CHIX

09:42:59

441

156.60

XLON

09:42:59

317

156.60

XLON

09:43:00

754

156.60

CHIX

09:43:00

1246

156.60

XLON

09:43:00

754

156.60

CHIX

09:43:04

1793

156.60

CHIX

09:43:04

890

156.60

CHIX

09:43:04

356

156.60

XLON

09:43:04

147

156.60

XLON

09:43:04

156

156.60

XLON

09:43:04

147

156.60

XLON

09:43:04

147

156.60

XLON

09:43:04

147

156.60

XLON

09:43:04

147

156.60

XLON

09:43:04

147

156.60

XLON

09:43:04

147

156.60

XLON

09:43:04

147

156.60

XLON

09:43:04

147

156.60

XLON

09:43:04

147

156.60

XLON

09:43:04

147

156.60

XLON

09:43:04

147

156.60

XLON

09:43:04

80

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

503

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

174

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

168

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

503

156.60

XLON

09:43:05

170

156.60

XLON

09:43:05

42

156.60

XLON

09:43:05

18

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

112

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

112

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

44

156.60

XLON

09:43:05

68

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

156

156.60

XLON

09:43:05

100

156.60

XLON

09:43:05

42

156.60

XLON

09:43:05

18

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

42

156.60

XLON

09:43:05

18

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

177

156.60

XLON

09:43:05

42

156.60

XLON

09:43:05

18

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

42

156.60

XLON

09:43:05

18

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

476

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

42

156.60

XLON

09:43:05

18

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

112

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

112

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

112

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

112

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

112

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

111

156.60

XLON

09:43:05

1

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

80

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

112

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

42

156.60

XLON

09:43:05

18

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

112

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

90

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

18

156.60

XLON

09:43:05

147

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

52

156.60

XLON

09:43:05

11

156.60

XLON

09:43:05

37

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

48

156.60

XLON

09:43:05

48

156.60

XLON

09:43:06

48

156.60

XLON

09:43:06

48

156.60

XLON

09:43:06

48

156.60

XLON

09:43:06

48

156.60

XLON

09:43:06

48

156.60

XLON

09:43:06

32

156.60

XLON

09:43:06

146

156.60

BATE

09:43:06

321

156.60

CHIX

09:43:06

32

156.60

BATE

09:43:06

178

156.60

TRQX

09:43:06

80

156.60

XLON

09:43:06

454

156.60

XLON

09:43:06

160

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

114

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

114

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

114

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

114

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

114

156.60

XLON

09:43:06

20

156.60

XLON

09:43:06

29

156.60

XLON

09:43:06

114

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

44

156.60

XLON

09:43:06

18

156.60

XLON

09:43:06

114

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

74

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

49

156.60

XLON

09:43:06

49

156.60

XLON

09:43:07

178

156.60

TRQX

09:43:07

289

156.60

CHIX

09:43:07

178

156.60

BATE

09:43:07

98

156.60

XLON

09:43:07

80

156.60

XLON

09:43:07

178

156.60

Aquis

09:43:07

220

156.60

BATE

09:43:07

178

156.60

CHIX

09:43:07

178

156.60

TRQX

09:43:07

1246

156.60

XLON

09:43:07

560

156.50

CHIX

09:43:07

645

156.50

CHIX

09:43:14

1793

156.60

CHIX

09:43:14

178

156.60

TRQX

09:43:14

220

156.60

CHIX

09:43:14

178

156.60

BATE

09:43:14

1424

156.60

XLON

09:43:14

147

156.60

XLON

09:43:14

156

156.60

XLON

09:43:14

147

156.60

XLON

09:43:14

147

156.60

XLON

09:43:14

147

156.60

XLON

09:43:14

147

156.60

XLON

09:43:14

147

156.60

XLON

09:43:14

147

156.60

XLON

09:43:14

147

156.60

XLON

09:43:14

147

156.60

XLON

09:43:14

147

156.60

XLON

09:43:14

147

156.60

XLON

09:43:14

147

156.60

XLON

09:43:14

80

156.60

XLON

09:43:15

67

156.60

XLON

09:43:15

691

156.60

TRQX

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

66

156.60

XLON

09:43:15

81

156.60

XLON

09:43:15

503

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

93

156.60

XLON

09:43:15

54

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

147

156.60

XLON

09:43:15

33

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

2

156.60

XLON

09:43:20

145

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

91

156.60

XLON

09:43:20

56

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

147

156.60

XLON

09:43:20

33

156.60

XLON

09:43:21

114

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

122

156.60

XLON

09:43:21

25

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

64

156.60

XLON

09:43:21

83

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

147

156.60

XLON

09:43:21

4

156.60

XLON

09:43:21

178

156.60

TRQX

09:43:21

178

156.60

BATE

09:43:21

226

156.60

CHIX

09:43:21

890

156.60

XLON

09:43:21

178

156.60

Aquis

09:43:21

178

156.60

TRQX

09:43:21

178

156.60

BATE

09:43:21

220

156.60

CHIX

09:43:21

1246

156.60

XLON

09:43:21

178

156.60

TRQX

09:43:21

356

156.60

BATE

09:43:21

178

156.60

CHIX

09:43:21

700

156.60

XLON

09:43:21

588

156.60

XLON

09:43:21

356

156.60

BATE

09:43:21

178

156.60

TRQX

09:43:21

398

156.60

XLON

09:43:38

1793

156.60

CHIX

09:43:38

220

156.60

TRQX

09:43:38

848

156.60

XLON

09:43:38

212

156.60

TRQX

09:43:38

367

156.60

BATE

09:43:38

342

156.60

CHIX

09:43:38

451

156.60

CHIX

09:43:38

144

156.60

CHIX

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

315

156.60

XLON

09:43:38

196

156.60

XLON

09:43:38

139

156.60

TRQX

09:43:38

140

156.60

CHIX

09:43:38

274

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

124

156.60

XLON

09:43:38

23

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

503

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

4

156.60

XLON

09:43:38

143

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

93

156.60

XLON

09:43:38

54

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

147

156.60

XLON

09:43:38

83

156.60

XLON

09:43:38

686

156.50

BATE

09:43:38

360

156.50

CHIX

09:43:38

316

156.50

XLON

09:43:38

43

156.40

Aquis

09:43:38

127

156.40

BATE

09:43:43

147

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

99

156.60

XLON

09:43:43

366

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

465

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

465

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

116

156.60

XLON

09:43:43

349

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

465

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

465

156.60

XLON

09:43:43

147

156.60

XLON

09:43:43

133

156.60

XLON

09:43:44

332

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

465

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

465

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

150

156.60

XLON

09:43:44

315

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

465

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

465

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

167

156.60

XLON

09:43:44

298

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

465

156.60

XLON

09:43:44

503

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

293

156.60

XLON

09:43:44

172

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

465

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

465

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

310

156.60

XLON

09:43:44

155

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

465

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

465

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

327

156.60

XLON

09:43:44

138

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

465

156.60

XLON

09:43:44

503

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

453

156.60

XLON

09:43:44

12

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

465

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

465

156.60

XLON

09:43:44

147

156.60

XLON

09:43:44

406

156.60

XLON

09:43:48

1745

156.40

CHIX

09:43:48

48

156.40

CHIX

09:43:49

652

156.40

CHIX

09:43:49

1141

156.40

CHIX

09:44:15

1793

156.10

CHIX

10:02:29

1793

156.30

CHIX

10:03:06

1793

156.20

CHIX

10:04:45

1179

155.70

CHIX

10:04:45

614

155.70

CHIX

10:42:19

154

155.80

CHIX

10:42:19

1639

155.80

CHIX

10:42:19

754

155.80

CHIX

10:42:19

1246

155.80

XLON

10:42:20

754

155.80

CHIX

10:42:27

356

155.80

XLON

10:43:13

753

156.00

CHIX

10:43:13

1040

156.00

CHIX

10:45:03

1042

156.00

CHIX

10:45:03

751

156.00

CHIX

10:45:03

754

156.00

CHIX

10:45:03

1246

156.00

XLON

10:45:03

694

156.00

CHIX

10:45:03

608

156.00

CHIX

10:45:03

698

156.00

CHIX

10:45:14

360

156.00

XLON

10:45:14

216

156.00

XLON

10:45:15

1793

156.10

CHIX

10:45:15

670

156.00

XLON

10:51:16

854

156.10

CHIX

11:01:46

163

156.10

CHIX

11:03:32

366

156.10

XLON

11:03:32

880

156.10

XLON

11:04:07

776

156.10

CHIX

11:04:07

754

156.10

XLON

11:04:07

220

156.10

Aquis

11:04:07

178

156.10

TRQX

11:04:07

178

156.10

BATE

11:04:07

178

156.10

CHIX

11:04:07

700

156.10

XLON

11:04:12

1793

156.10

CHIX

11:04:12

305

156.10

XLON

11:04:12

241

156.10

XLON

11:04:12

178

156.10

Aquis

11:04:12

220

156.10

BATE

11:04:12

178

156.10

TRQX

11:04:12

178

156.10

CHIX

11:04:16

793

156.10

CHIX

11:04:16

178

156.10

TRQX

11:04:16

1068

156.10

XLON

11:09:28

2

156.10

CHIX

11:09:28

194

156.10

XLON

11:18:54

1793

156.40

CHIX

11:18:54

576

156.40

CHIX

11:18:54

671

156.40

XLON

11:18:54

753

156.40

XLON

11:18:54

178

156.40

TRQX

11:18:54

178

156.40

BATE

11:18:54

220

156.40

CHIX

11:18:54

512

156.40

XLON

11:18:54

457

156.40

XLON

11:20:29

843

156.40

CHIX

11:20:29

950

156.40

CHIX

11:20:29

178

156.40

TRQX

11:20:29

277

156.40

XLON

11:20:30

178

156.40

BATE

11:20:30

220

156.40

CHIX

11:20:30

178

156.40

Aquis

11:20:30

178

156.40

TRQX

11:20:30

1246

156.40

XLON

11:20:30

178

156.40

TRQX

11:20:30

220

156.40

CHIX

11:20:30

178

156.40

BATE

11:20:30

1246

156.40

XLON

11:20:30

178

156.40

Aquis

11:20:30

178

156.40

Aquis

11:20:30

178

156.40

TRQX

11:20:30

178

156.40

BATE

11:20:30

220

156.40

CHIX

11:20:36

457

156.40

CHIX

11:20:36

856

156.40

CHIX

11:20:36

480

156.40

CHIX

11:20:36

178

156.40

TRQX

11:20:36

1068

156.40

XLON

11:20:36

178

156.40

TRQX

11:20:36

49

156.40

BATE

11:20:36

86

156.40

BATE

11:20:36

43

156.40

BATE

11:20:36

220

156.40

CHIX

11:20:36

178

156.40

Aquis

11:20:36

645

156.40

XLON

11:20:36

601

156.40

XLON

11:20:36

178

156.40

TRQX

11:20:36

67

156.40

BATE

11:20:36

111

156.40

BATE

11:20:41

199

156.40

CHIX

11:20:41

42

156.40

TRQX

11:20:41

178

156.40

TRQX

11:20:41

178

156.40

CHIX

11:20:41

1594

156.40

CHIX

11:20:41

33

156.40

Aquis

11:20:41

543

156.40

XLON

11:20:41

458

156.40

XLON

11:20:41

67

156.40

XLON

11:20:41

145

156.40

Aquis

11:20:41

178

156.40

Aquis

11:20:41

178

156.40

TRQX

11:20:41

178

156.40

BATE

11:20:41

220

156.40

CHIX

11:20:41

339

156.40

XLON

11:20:41

907

156.40

XLON

11:20:42

178

156.40

TRQX

11:20:42

178

156.40

Aquis

11:20:42

220

156.40

BATE

11:20:42

178

156.40

CHIX

11:20:42

725

156.40

CHIX

11:22:09

357

156.40

CHIX

11:22:09

1068

156.40

XLON

11:22:09

711

156.40

CHIX

11:22:09

178

156.40

TRQX

11:22:10

156

156.40

Aquis

11:22:10

220

156.40

BATE

11:22:10

304

156.40

XLON

11:22:10

92

156.40

CHIX

11:23:06

1793

156.40

CHIX

11:23:06

86

156.40

CHIX

11:23:06

178

156.40

BATE

11:23:06

942

156.40

XLON

11:23:06

22

156.40

Aquis

11:23:06

178

156.40

Aquis

11:23:06

178

156.40

TRQX

11:23:06

53

156.40

BATE

11:23:06

125

156.40

BATE

11:23:06

220

156.40

CHIX

11:23:06

1246

156.40

XLON

11:23:06

176

156.40

TRQX

11:23:06

2

156.40

TRQX

11:23:06

178

156.40

Aquis

11:23:06

178

156.40

BATE

11:23:06

220

156.40

CHIX

11:23:06

1246

156.40

XLON

11:23:06

178

156.40

TRQX

11:23:06

178

156.40

Aquis

11:23:06

220

156.40

CHIX

11:23:06

178

156.40

BATE

11:23:06

1246

156.40

XLON

11:23:06

178

156.40

Aquis

11:23:06

178

156.40

BATE

11:23:06

220

156.40

CHIX

11:23:06

178

156.40

TRQX

11:23:06

1246

156.40

XLON

11:23:06

692

156.40

TRQX

11:23:06

139

156.40

TRQX

11:23:06

1060

156.40

TRQX

11:23:06

109

156.40

XLON

11:23:07

311

156.40

XLON

11:23:07

271

156.40

XLON

11:23:07

504

156.40

XLON

11:23:07

178

156.40

TRQX

11:23:07

178

156.40

BATE

11:23:07

178

156.40

CHIX

11:23:08

1793

156.40

CHIX

11:23:08

202

156.40

XLON

11:23:28

543

156.40

CHIX

11:30:33

1250

156.40

CHIX

11:30:33

178

156.40

XLON

11:30:33

178

156.40

TRQX

11:30:33

178

156.40

BATE

11:30:33

46

156.40

CHIX

11:30:34

383

156.40

XLON

11:34:32

178

156.50

BATE

11:34:32

220

156.50

CHIX

11:34:32

178

156.50

TRQX

11:45:57

1300

156.50

CHIX

11:45:57

1068

156.50

XLON

11:45:57

493

156.50

CHIX

11:45:57

178

156.50

Aquis

11:45:57

178

156.50

TRQX

12:01:14

1600

156.60

CHIX

12:06:45

18

156.70

CHIX

12:06:45

72

156.70

CHIX

12:06:45

690

156.70

CHIX

12:06:45

1022

156.70

CHIX

12:06:45

198

156.70

CHIX

12:06:45

6

156.70

CHIX

12:06:45

193

156.60

CHIX

12:08:26

946

156.80

CHIX

12:08:26

847

156.80

CHIX

12:09:56

293

156.80

CHIX

12:09:56

540

156.80

CHIX

12:09:56

960

156.80

CHIX

12:09:56

220

156.80

CHIX

12:09:56

1246

156.80

XLON

12:10:15

356

156.80

XLON

12:10:18

178

156.80

XLON

12:24:49

1000

156.80

CHIX

12:24:49

1246

156.80

XLON

12:25:04

754

156.80

XLON

12:30:13

1246

156.80

XLON

12:40:13

570

156.80

CHIX

12:40:13

223

156.80

CHIX

12:40:13

534

156.80

XLON

12:40:13

220

156.80

XLON

12:40:14

815

156.80

XLON

12:40:14

431

156.80

XLON

12:40:41

1000

156.80

CHIX

12:40:41

793

156.80

CHIX

12:40:41

754

156.80

XLON

12:40:41

178

156.80

Aquis

12:40:41

178

156.80

TRQX

12:40:41

178

156.80

BATE

12:40:41

220

156.80

CHIX

12:40:41

688

156.80

XLON

12:40:41

558

156.80

XLON

12:40:41

178

156.80

TRQX

12:40:41

576

156.80

CHIX

12:40:41

395

156.80

XLON

12:40:41

700

156.80

XLON

12:40:41

151

156.80

XLON

12:40:41

178

156.80

Aquis

12:40:41

178

156.80

TRQX

12:40:41

178

156.80

BATE

12:40:41

220

156.80

CHIX

12:40:41

700

156.80

XLON

12:40:41

546

156.80

XLON

12:40:42

178

156.80

TRQX

12:40:42

178

156.80

BATE

12:40:42

651

156.80

XLON

12:40:42

595

156.80

XLON

12:40:42

178

156.80

Aquis

12:40:42

220

156.80

CHIX

12:40:42

356

156.80

Aquis

12:40:42

178

156.80

BATE

12:40:42

220

156.80

CHIX

12:40:42

1246

156.80

XLON

12:40:42

534

156.80

BATE

12:40:42

220

156.80

CHIX

12:40:42

739

156.80

XLON

12:40:42

507

156.80

XLON

12:40:42

178

156.80

TRQX

12:41:50

153

156.80

CHIX

12:41:50

1640

156.80

CHIX

12:41:50

178

156.80

BATE

12:41:50

178

156.80

CHIX

12:41:50

178

156.80

Aquis

12:41:50

220

156.80

TRQX

12:41:50

700

156.80

XLON

12:41:50

368

156.80

XLON

12:45:06

2

156.80

CHIX

12:45:06

700

156.80

CHIX

12:45:06

1091

156.80

CHIX

12:45:06

178

156.80

BATE

12:45:06

220

156.80

CHIX

12:45:06

178

156.80

TRQX

12:45:06

1246

156.80

XLON

12:45:06

30

156.80

Aquis

12:45:06

148

156.80

Aquis

12:45:06

178

156.80

Aquis

12:45:06

178

156.80

TRQX

12:45:06

178

156.80

BATE

12:45:06

220

156.80

CHIX

12:45:06

1246

156.80

XLON

12:45:06

178

156.80

TRQX

12:45:06

178

156.80

Aquis

12:45:06

178

156.80

BATE

12:45:06

398

156.80

XLON

12:45:07

544

156.80

XLON

12:45:07

304

156.80

XLON

12:45:07

220

156.80

CHIX

12:45:07

178

156.80

TRQX

12:45:07

178

156.80

BATE

12:45:07

1246

156.80

XLON

12:45:11

480

156.80

CHIX

12:45:11

700

156.80

CHIX

12:45:11

613

156.80

CHIX

12:45:11

220

156.80

CHIX

12:45:11

178

156.80

Aquis

12:45:11

178

156.80

Aquis

12:45:11

115

156.80

TRQX

12:45:11

63

156.80

TRQX

12:45:11

178

156.80

BATE

12:45:11

220

156.80

CHIX

12:45:11

647

156.80

XLON

12:45:11

70

156.80

XLON

12:45:11

529

156.80

XLON

12:45:11

636

156.80

CHIX

12:45:11

137

156.80

CHIX

12:45:11

690

156.80

CHIX

12:45:11

537

156.80

CHIX

12:45:11

237

156.80

CHIX

12:45:11

406

156.80

XLON

12:45:11

1006

156.80

XLON

12:45:11

176

156.80

XLON

12:45:11

175

156.80

XLON

12:45:11

142

156.80

Aquis

12:45:11

573

156.80

CHIX

12:45:11

149

156.80

CHIX

12:45:11

12

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

12

156.80

CHIX

12:45:11

128

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

125

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

124

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

137

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

12

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:11

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

11

156.80

CHIX

12:45:12

147

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

12

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

12

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

12

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

12

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

12

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

12

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

3

156.80

CHIX

12:45:12

128

156.80

XLON

12:45:12

178

156.80

TRQX

12:45:12

1246

156.80

XLON

12:45:12

220

156.80

BATE

12:45:12

178

156.80

CHIX

12:45:12

178

156.80

Aquis

12:45:12

1246

156.80

XLON

12:45:12

220

156.80

BATE

12:45:12

178

156.80

Aquis

12:45:12

178

156.80

CHIX

12:45:12

178

156.80

TRQX

12:45:12

1246

156.80

XLON

12:45:13

302

156.80

CHIX

12:45:13

1400

156.80

CHIX

12:45:13

91

156.80

CHIX

12:45:13

178

156.80

CHIX

12:45:13

172

156.80

BATE

12:45:13

48

156.80

BATE

12:45:13

130

156.80

TRQX

12:45:13

48

156.80

TRQX

12:45:13

178

156.80

Aquis

12:45:13

178

156.80

Aquis

12:45:13

178

156.80

TRQX

12:45:13

220

156.80

BATE

12:45:13

178

156.80

CHIX

12:45:13

1246

156.80

XLON

12:45:14

178

156.80

TRQX

12:45:14

398

156.80

BATE

12:45:14

178

156.80

CHIX

12:45:14

700

156.80

XLON

12:45:14

546

156.80

XLON

12:45:14

178

156.80

CHIX

12:45:14

178

156.80

BATE

12:45:15

303

156.80

XLON

12:45:16

1793

156.80

CHIX

12:45:27

1793

156.60

CHIX

12:45:28

1394

156.50

CHIX

12:45:28

399

156.50

CHIX

13:04:02

1793

156.40

CHIX

13:30:00

1198

156.30

CHIX

13:30:00

214

156.30

CHIX

13:40:16

240

156.50

CHIX

13:52:17

1068

157.20

BATE

13:52:17

728

157.20

CHIX

13:52:17

3204

157.20

XLON

13:52:17

1068

157.20

BATE

13:52:31

2135

157.20

XLON

13:52:31

179

157.20

XLON

13:52:37

1070

157.20

CHIX

13:52:37

1618

157.20

XLON

14:14:02

1001

157.60

CHIX

14:14:02

792

157.60

CHIX

14:15:31

239

157.40

CHIX

14:15:31

1554

157.40

CHIX

14:26:02

686

157.60

TRQX

14:26:02

1022

157.60

TRQX

14:26:02

213

157.60

TRQX

14:26:02

28

157.60

CHIX

14:26:02

328

157.60

CHIX

14:26:02

356

157.60

BATE

14:26:02

409

157.60

TRQX

14:26:02

1958

157.60

XLON

14:26:02

1793

157.50

CHIX

14:26:03

712

157.60

Aquis

14:26:03

356

157.60

TRQX

14:26:03

372

157.60

BATE

14:26:03

356

157.60

CHIX

14:26:03

700

157.60

XLON

14:26:03

2504

157.60

XLON

14:26:03

712

157.60

Aquis

14:26:03

356

157.60

TRQX

14:26:03

356

157.60

BATE

14:26:03

372

157.60

CHIX

14:26:03

1446

157.60

XLON

14:26:03

700

157.60

XLON

14:26:03

700

157.60

XLON

14:26:03

358

157.60

XLON

14:26:03

534

157.60

TRQX

14:26:03

550

157.60

BATE

14:26:03

534

157.60

CHIX

14:26:03

2533

157.60

XLON

14:26:03

849

157.60

XLON

14:26:03

356

157.60

TRQX

14:26:03

372

157.60

BATE

14:26:03

560

157.60

XLON

14:26:10

51

157.60

CHIX

14:26:10

178

157.60

CHIX

14:26:10

229

157.60

XLON

14:26:10

2415

157.60

XLON

14:26:10

198

157.60

CHIX

14:26:10

1544

157.60

CHIX

14:26:10

534

157.60

TRQX

14:26:10

356

157.60

Aquis

14:26:10

356

157.60

TRQX

14:26:10

47

157.60

BATE

14:26:10

372

157.60

CHIX

14:26:10

309

157.60

BATE

14:26:10

712

157.60

Aquis

14:26:10

3204

157.60

XLON

14:26:10

856

157.60

CHIX

14:26:10

135

157.60

CHIX

14:26:10

66

157.60

CHIX

14:26:10

1400

157.60

XLON

14:26:10

176

157.60

XLON

14:26:10

156

157.60

XLON

14:26:10

1400

157.60

XLON

14:27:03

243

157.60

CHIX

14:27:03

47

157.60

XLON

14:27:03

487

157.60

XLON

14:27:03

99

157.60

CHIX

14:27:17

508

157.60

CHIX

14:27:17

1042

157.60

CHIX

14:27:17

178

157.60

CHIX

14:30:27

420

157.70

CHIX

14:31:05

1373

157.70

CHIX

14:48:39

1079

157.80

CHIX

14:48:39

714

157.80

CHIX

14:54:47

1500

157.80

CHIX

14:55:30

293

157.80

CHIX

14:56:09

1000

157.70

CHIX

15:07:02

1700

157.80

CHIX

15:07:02

93

157.80

CHIX

15:12:47

1793

158.30

CHIX

15:12:48

236

158.30

CHIX

15:12:49

700

158.30

CHIX

15:12:49

857

158.30

CHIX

15:12:50

700

158.30

CHIX

15:13:35

1093

158.30

CHIX

15:15:11

1793

158.30

CHIX

15:15:12

1793

158.30

CHIX

15:50:32

284

158.30

XLON

15:50:32

632

158.30

CHIX

15:50:32

700

158.30

CHIX

15:50:32

45

158.30

CHIX

15:50:32

132

158.30

CHIX

15:54:45

1793

158.00

CHIX

16:02:11

700

158.20

CHIX

16:02:11

200

158.20

CHIX

16:03:13

283

158.20

CHIX

16:08:13

610

158.20

CHIX

16:14:22

2

158.40

CHIX

16:14:22

1515

158.40

CHIX

16:14:22

276

158.40

CHIX

16:21:05

775

158.30

CHIX

16:21:05

1018

158.30

CHIX

16:21:59

1240

158.30

CHIX

16:21:59

553

158.30

CHIX

16:23:30

808

158.20

CHIX

16:23:32

134

158.20

CHIX

16:24:40

27

158.20

CHIX

16:24:40

824

158.20

CHIX

16:26:07

496

158.10

CHIX

16:26:50

1297

158.10

CHIX

16:29:45

318

158.30

CHIX

 



Companies

FirstGroup (FGP)
UK 100