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 March 2023 |
Number of ordinary shares purchased | 510,599 |
Weighted average price paid (p) | 103.79 |
Highest price paid (p) | 105.80 |
Lowest price paid (p) | 102.20 |
Following the above purchase, FirstGroup holds 28,357,724 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 722,239,038. 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 March 2023 is 722,239,038. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA’s Disclosure and Transparency Rules.
Contacts at FirstGroup:
Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary corporate.comms@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 |
Contacts at Brunswick PR:
Andrew Porter / Simone Selzer Tel: +44 (0) 20 7404 5959 |
Contacts at Liberum Capital Limited:
Nicholas How / John Fishley / William Hall Tel: +44 (0) 20 3100 2000 |
Contacts at RBC Europe Limited:
James Agnew / Jonathan Hardy / Jack Wood Tel: +44 (0) 20 7653 4000 |
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: RBC Europe Limited
Intermediary Code: ROYCGB22
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
Venue | Weighted average price (pence per share) | Aggregated volume |
XLON | 319,671 | 104.07 |
BATE | 69,875 | 103.35 |
CHIX | 54,004 | 103.31 |
TRQX | 65,716 | 103.31 |
Sigma-X | 1,333 | 103.90 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Venue |
08:01:42 | 32 | 105.80 | XLON |
08:04:39 | 27 | 103.50 | XLON |
08:04:43 | 27 | 105.40 | CHIX |
08:04:45 | 87 | 105.40 | XLON |
08:04:47 | 10 | 105.40 | XLON |
08:04:49 | 30 | 105.40 | XLON |
08:04:51 | 10 | 105.40 | CHIX |
08:04:55 | 10 | 105.40 | XLON |
08:04:56 | 4 | 105.40 | CHIX |
08:04:58 | 4 | 105.40 | XLON |
08:05:00 | 3 | 105.40 | XLON |
08:05:01 | 2 | 105.40 | XLON |
08:05:03 | 27 | 105.40 | TRQX |
08:05:10 | 51 | 105.20 | XLON |
08:05:10 | 51 | 105.30 | CHIX |
08:05:11 | 2,249 | 105.30 | XLON |
08:08:02 | 588 | 103.50 | CHIX |
08:08:02 | 588 | 103.50 | BATE |
08:08:02 | 48 | 103.50 | XLON |
08:08:02 | 587 | 103.50 | TRQX |
08:08:02 | 540 | 103.50 | XLON |
08:08:05 | 165 | 104.90 | XLON |
08:08:05 | 239 | 104.90 | XLON |
08:14:02 | 351 | 104.50 | XLON |
08:14:04 | 363 | 104.50 | XLON |
08:14:07 | 351 | 104.50 | CHIX |
08:14:09 | 127 | 104.50 | XLON |
08:14:10 | 47 | 104.50 | XLON |
08:14:10 | 76 | 104.50 | XLON |
08:14:11 | 123 | 104.50 | CHIX |
08:14:13 | 45 | 104.50 | XLON |
08:14:15 | 43 | 103.70 | XLON |
08:14:17 | 15 | 103.70 | XLON |
08:14:18 | 15 | 103.60 | XLON |
08:14:19 | 6 | 103.60 | XLON |
08:14:21 | 5 | 103.60 | XLON |
08:14:25 | 2 | 103.60 | XLON |
08:14:27 | 351 | 103.00 | BATE |
08:14:27 | 43 | 103.00 | CHIX |
08:14:27 | 350 | 103.00 | TRQX |
08:14:27 | 2 | 103.00 | XLON |
08:15:52 | 135 | 102.90 | TRQX |
08:15:52 | 135 | 102.90 | XLON |
08:15:52 | 135 | 102.90 | CHIX |
08:15:52 | 136 | 102.90 | BATE |
08:20:02 | 380 | 102.20 | CHIX |
08:20:02 | 380 | 102.20 | BATE |
08:20:02 | 380 | 102.20 | TRQX |
08:20:02 | 380 | 102.20 | XLON |
08:20:02 | 821 | 102.20 | TRQX |
08:22:22 | 14 | 102.60 | XLON |
08:22:22 | 128 | 102.60 | XLON |
08:22:22 | 134 | 102.60 | XLON |
08:22:25 | 99 | 102.60 | CHIX |
08:22:25 | 177 | 102.60 | CHIX |
08:22:28 | 98 | 102.60 | BATE |
08:22:28 | 178 | 102.60 | BATE |
08:22:31 | 185 | 102.60 | TRQX |
08:22:31 | 90 | 102.60 | TRQX |
08:22:34 | 99 | 102.60 | XLON |
08:22:37 | 13 | 102.60 | BATE |
08:22:37 | 84 | 102.60 | BATE |
08:22:38 | 96 | 102.60 | CHIX |
08:22:40 | 35 | 102.60 | XLON |
08:22:43 | 34 | 102.60 | BATE |
08:22:46 | 33 | 102.60 | CHIX |
08:22:49 | 12 | 102.60 | XLON |
08:22:52 | 12 | 102.60 | BATE |
08:22:55 | 12 | 102.60 | CHIX |
08:22:58 | 4 | 102.60 | XLON |
08:23:01 | 5 | 102.60 | CHIX |
08:23:02 | 2 | 102.50 | CHIX |
08:23:04 | 2 | 102.50 | CHIX |
08:26:05 | 75 | 102.60 | CHIX |
08:26:05 | 75 | 102.90 | XLON |
08:26:21 | 45 | 103.10 | TRQX |
08:26:21 | 29 | 103.10 | TRQX |
08:26:25 | 134 | 103.10 | XLON |
08:26:25 | 142 | 103.10 | XLON |
08:26:25 | 1,513 | 103.10 | XLON |
08:26:26 | 2 | 103.10 | CHIX |
08:42:47 | 627 | 104.00 | XLON |
08:42:47 | 221 | 104.30 | XLON |
08:46:58 | 1,281 | 103.60 | XLON |
08:46:58 | 2 | 103.60 | BATE |
08:46:58 | 121 | 103.60 | CHIX |
08:46:58 | 261 | 103.60 | TRQX |
08:46:58 | 89 | 103.60 | XLON |
08:47:04 | 227 | 103.30 | BATE |
08:47:04 | 2 | 103.30 | XLON |
08:47:04 | 57 | 103.30 | TRQX |
08:47:04 | 225 | 103.30 | XLON |
08:47:04 | 169 | 103.30 | TRQX |
08:47:04 | 227 | 103.30 | CHIX |
08:47:04 | 80 | 103.30 | XLON |
08:56:02 | 460 | 104.20 | BATE |
08:56:02 | 459 | 104.40 | XLON |
08:56:22 | 330 | 103.70 | BATE |
08:56:22 | 385 | 103.70 | BATE |
08:56:22 | 235 | 103.70 | TRQX |
08:56:22 | 459 | 103.70 | CHIX |
08:56:22 | 765 | 103.70 | BATE |
08:56:22 | 121 | 103.70 | TRQX |
08:56:22 | 103 | 103.70 | TRQX |
08:56:22 | 278 | 103.70 | XLON |
09:04:33 | 434 | 103.90 | BATE |
09:04:33 | 433 | 103.90 | CHIX |
09:04:33 | 1,538 | 103.90 | XLON |
09:04:33 | 433 | 103.90 | TRQX |
09:10:53 | 1,381 | 103.80 | TRQX |
09:10:53 | 1,382 | 103.80 | XLON |
09:10:53 | 343 | 103.80 | XLON |
09:10:53 | 344 | 103.80 | BATE |
09:10:53 | 344 | 103.80 | CHIX |
09:10:53 | 356 | 103.70 | BATE |
09:10:53 | 657 | 103.70 | BATE |
09:11:03 | 1,278 | 103.90 | XLON |
09:11:03 | 1,278 | 103.90 | CHIX |
09:11:03 | 1,277 | 103.90 | TRQX |
09:11:05 | 1,492 | 104.10 | BATE |
09:11:10 | 958 | 103.90 | CHIX |
09:13:20 | 958 | 103.70 | XLON |
09:13:20 | 959 | 103.70 | BATE |
09:13:20 | 958 | 103.70 | CHIX |
09:13:20 | 958 | 103.70 | TRQX |
09:18:25 | 467 | 103.50 | CHIX |
09:18:25 | 367 | 103.50 | XLON |
09:18:25 | 100 | 103.50 | XLON |
09:18:25 | 467 | 103.50 | BATE |
09:18:25 | 467 | 103.50 | TRQX |
09:18:25 | 360 | 103.50 | BATE |
09:22:01 | 362 | 103.40 | BATE |
09:22:01 | 362 | 103.40 | CHIX |
09:22:01 | 362 | 103.40 | XLON |
09:22:01 | 361 | 103.40 | TRQX |
09:22:16 | 278 | 103.50 | XLON |
09:22:19 | 98 | 103.50 | XLON |
09:22:22 | 196 | 103.50 | XLON |
09:23:17 | 234 | 103.90 | BATE |
09:23:18 | 362 | 103.60 | XLON |
09:23:18 | 233 | 103.60 | TRQX |
09:23:18 | 197 | 103.60 | CHIX |
09:23:40 | 530 | 103.30 | CHIX |
09:23:40 | 531 | 103.30 | BATE |
09:23:40 | 101 | 103.30 | TRQX |
09:23:40 | 201 | 103.30 | TRQX |
09:23:40 | 233 | 103.30 | XLON |
09:23:40 | 228 | 103.30 | TRQX |
09:23:40 | 186 | 103.30 | CHIX |
09:27:17 | 273 | 103.20 | CHIX |
09:27:17 | 272 | 103.20 | XLON |
09:27:17 | 273 | 103.20 | BATE |
09:27:17 | 272 | 103.20 | TRQX |
09:27:17 | 95 | 103.20 | CHIX |
09:28:09 | 369 | 103.00 | XLON |
09:28:10 | 369 | 103.00 | CHIX |
09:28:12 | 129 | 103.00 | XLON |
09:28:15 | 164 | 103.00 | CHIX |
09:28:19 | 80 | 103.00 | XLON |
09:28:22 | 58 | 103.00 | CHIX |
09:28:25 | 35 | 103.00 | CHIX |
09:28:28 | 75 | 102.80 | BATE |
09:28:28 | 28 | 103.00 | XLON |
09:29:22 | 182 | 102.70 | TRQX |
09:29:22 | 183 | 102.70 | CHIX |
09:29:22 | 183 | 102.70 | BATE |
09:29:22 | 182 | 102.70 | XLON |
09:29:22 | 164 | 102.70 | XLON |
09:29:23 | 58 | 102.60 | TRQX |
09:29:23 | 958 | 102.60 | CHIX |
09:29:23 | 300 | 102.60 | TRQX |
09:29:23 | 959 | 102.60 | BATE |
09:29:23 | 300 | 102.60 | TRQX |
09:29:23 | 658 | 102.60 | XLON |
09:29:23 | 300 | 102.60 | TRQX |
09:29:23 | 300 | 102.60 | XLON |
09:30:07 | 831 | 102.40 | BATE |
09:30:07 | 830 | 102.40 | CHIX |
09:30:07 | 830 | 102.40 | TRQX |
09:30:07 | 830 | 102.40 | XLON |
09:30:42 | 1,287 | 102.80 | XLON |
09:30:53 | 1,150 | 102.80 | XLON |
09:31:28 | 460 | 102.80 | XLON |
09:31:28 | 845 | 102.80 | XLON |
09:34:10 | 280 | 102.70 | XLON |
09:34:10 | 323 | 102.70 | TRQX |
09:34:10 | 600 | 102.70 | XLON |
09:34:10 | 227 | 102.70 | TRQX |
09:34:10 | 453 | 102.70 | CHIX |
09:34:10 | 454 | 102.70 | BATE |
09:34:10 | 197 | 102.70 | XLON |
09:34:10 | 527 | 102.70 | TRQX |
09:34:24 | 835 | 102.60 | TRQX |
09:34:24 | 958 | 102.60 | CHIX |
09:34:24 | 959 | 102.60 | BATE |
09:34:24 | 75 | 102.60 | TRQX |
09:34:24 | 48 | 102.60 | TRQX |
09:34:24 | 958 | 102.60 | XLON |
09:37:21 | 103 | 102.70 | BATE |
09:37:21 | 610 | 102.70 | BATE |
09:37:21 | 897 | 102.70 | CHIX |
09:37:21 | 307 | 102.70 | BATE |
09:37:21 | 896 | 102.70 | TRQX |
09:37:21 | 1,020 | 102.70 | XLON |
09:37:21 | 839 | 102.75 | CHIX |
10:01:30 | 441 | 103.30 | CHIX |
10:01:30 | 441 | 103.30 | TRQX |
10:01:30 | 664 | 103.30 | XLON |
10:01:30 | 837 | 103.30 | CHIX |
10:01:30 | 836 | 103.30 | TRQX |
10:01:30 | 614 | 103.30 | XLON |
10:01:30 | 266 | 103.35 | BATE |
10:01:31 | 265 | 103.35 | BATE |
10:01:31 | 767 | 103.35 | BATE |
10:01:31 | 415 | 103.50 | XLON |
10:01:31 | 543 | 103.50 | XLON |
10:01:40 | 144 | 103.20 | CHIX |
10:01:40 | 193 | 103.20 | CHIX |
10:01:40 | 621 | 103.20 | CHIX |
10:01:40 | 959 | 103.20 | BATE |
10:01:40 | 958 | 103.20 | TRQX |
10:01:49 | 883 | 102.90 | XLON |
10:07:00 | 75 | 103.00 | XLON |
10:18:22 | 959 | 103.40 | BATE |
10:18:55 | 30 | 103.30 | CHIX |
10:18:55 | 118 | 103.30 | BATE |
10:18:55 | 486 | 103.30 | CHIX |
10:18:55 | 195 | 103.30 | XLON |
10:18:55 | 64 | 103.30 | TRQX |
10:18:55 | 715 | 103.30 | BATE |
10:18:55 | 210 | 103.30 | XLON |
10:18:55 | 84 | 103.30 | CHIX |
10:18:55 | 51 | 103.60 | XLON |
10:18:55 | 502 | 103.60 | XLON |
10:42:46 | 600 | 103.20 | XLON |
10:47:04 | 958 | 103.40 | CHIX |
10:47:04 | 959 | 103.40 | BATE |
10:47:04 | 958 | 103.40 | TRQX |
10:47:04 | 358 | 103.40 | XLON |
10:47:04 | 543 | 103.50 | BATE |
10:54:19 | 466 | 103.70 | XLON |
10:54:19 | 492 | 103.70 | XLON |
10:57:49 | 182 | 103.60 | BATE |
10:57:49 | 626 | 103.60 | BATE |
10:57:55 | 358 | 103.30 | TRQX |
10:57:55 | 300 | 103.30 | TRQX |
10:57:55 | 300 | 103.30 | TRQX |
10:57:55 | 58 | 103.30 | XLON |
10:57:55 | 959 | 103.30 | BATE |
10:57:55 | 958 | 103.30 | CHIX |
10:57:55 | 900 | 103.30 | XLON |
11:16:27 | 362 | 103.20 | CHIX |
11:16:27 | 412 | 103.20 | TRQX |
11:16:27 | 296 | 103.20 | CHIX |
11:16:27 | 659 | 103.20 | BATE |
11:16:27 | 358 | 103.20 | TRQX |
11:16:27 | 658 | 103.20 | XLON |
11:16:27 | 1,088 | 103.20 | TRQX |
11:50:44 | 717 | 103.20 | BATE |
11:50:44 | 958 | 103.20 | CHIX |
11:50:44 | 242 | 103.20 | BATE |
11:50:44 | 958 | 103.20 | TRQX |
11:50:44 | 958 | 103.20 | XLON |
12:06:47 | 295 | 103.00 | XLON |
12:10:10 | 663 | 103.00 | XLON |
12:10:10 | 958 | 103.00 | TRQX |
12:10:10 | 958 | 103.00 | CHIX |
12:10:10 | 959 | 103.00 | BATE |
12:10:10 | 235 | 102.90 | CHIX |
12:32:35 | 958 | 102.80 | XLON |
12:54:44 | 958 | 102.70 | CHIX |
12:54:44 | 959 | 102.70 | BATE |
13:18:05 | 256 | 102.70 | TRQX |
13:18:05 | 959 | 102.70 | BATE |
13:18:05 | 778 | 102.70 | XLON |
13:18:05 | 180 | 102.70 | XLON |
13:22:30 | 734 | 102.70 | CHIX |
13:22:30 | 224 | 102.70 | CHIX |
13:22:30 | 959 | 102.70 | BATE |
13:22:30 | 274 | 102.70 | TRQX |
13:22:30 | 472 | 102.70 | XLON |
13:22:30 | 428 | 102.70 | TRQX |
13:22:30 | 486 | 102.70 | XLON |
13:36:01 | 142 | 102.70 | XLON |
13:36:01 | 300 | 102.70 | XLON |
13:36:01 | 522 | 102.70 | BATE |
13:36:01 | 900 | 102.70 | XLON |
13:36:01 | 272 | 102.70 | TRQX |
13:36:01 | 300 | 102.70 | XLON |
13:36:01 | 458 | 102.70 | TRQX |
13:36:51 | 351 | 102.70 | CHIX |
13:36:51 | 2 | 102.70 | BATE |
13:36:51 | 1,300 | 102.70 | TRQX |
13:36:51 | 379 | 102.70 | CHIX |
13:36:51 | 207 | 102.70 | BATE |
13:36:51 | 630 | 102.70 | TRQX |
13:48:51 | 958 | 102.70 | XLON |
14:12:38 | 1,961 | 103.50 | XLON |
14:12:39 | 2,082 | 103.70 | XLON |
14:12:39 | 656 | 103.70 | XLON |
14:12:39 | 78 | 103.70 | XLON |
14:12:39 | 4,755 | 103.90 | XLON |
14:13:43 | 528 | 103.80 | CHIX |
14:13:43 | 430 | 103.80 | CHIX |
14:13:43 | 959 | 103.80 | BATE |
14:13:43 | 958 | 103.80 | TRQX |
14:13:43 | 3,809 | 103.80 | XLON |
14:13:43 | 1,333 | 103.90 | Sigma-X |
14:16:58 | 1,278 | 103.60 | CHIX |
14:16:58 | 2,153 | 103.60 | TRQX |
14:16:58 | 1,277 | 103.60 | XLON |
14:16:58 | 1,278 | 103.60 | BATE |
14:23:31 | 958 | 103.40 | XLON |
14:31:18 | 134 | 103.40 | CHIX |
14:31:18 | 234 | 103.40 | CHIX |
14:31:18 | 590 | 103.40 | CHIX |
14:31:18 | 959 | 103.40 | BATE |
14:31:18 | 668 | 103.40 | TRQX |
14:31:18 | 290 | 103.40 | TRQX |
14:31:20 | 1,182 | 103.50 | XLON |
14:31:47 | 639 | 103.30 | XLON |
14:33:59 | 300 | 103.30 | TRQX |
14:33:59 | 1,500 | 103.30 | TRQX |
14:33:59 | 234 | 103.30 | BATE |
14:33:59 | 116 | 103.30 | TRQX |
14:33:59 | 639 | 103.30 | CHIX |
14:33:59 | 405 | 103.30 | BATE |
14:34:02 | 1,200 | 103.30 | TRQX |
14:34:02 | 1,186 | 103.30 | XLON |
14:34:02 | 1,239 | 103.30 | TRQX |
14:34:15 | 958 | 103.20 | XLON |
14:34:17 | 730 | 103.40 | XLON |
14:34:17 | 228 | 103.40 | XLON |
14:34:38 | 53 | 103.40 | XLON |
14:34:38 | 666 | 103.40 | XLON |
14:34:38 | 559 | 103.40 | XLON |
14:37:13 | 1,277 | 103.30 | TRQX |
14:37:13 | 1,278 | 103.30 | CHIX |
14:37:17 | 824 | 103.30 | XLON |
14:37:20 | 346 | 103.40 | CHIX |
14:37:20 | 134 | 103.40 | CHIX |
14:37:20 | 809 | 103.40 | XLON |
14:41:37 | 837 | 103.40 | CHIX |
14:44:00 | 600 | 103.30 | XLON |
14:44:00 | 300 | 103.30 | XLON |
14:44:00 | 1,278 | 103.30 | CHIX |
14:44:00 | 252 | 103.30 | XLON |
14:44:00 | 1,278 | 103.30 | BATE |
14:44:00 | 841 | 103.35 | BATE |
14:44:00 | 853 | 103.35 | TRQX |
14:44:00 | 921 | 103.35 | CHIX |
14:44:00 | 1,566 | 103.40 | TRQX |
14:44:00 | 6 | 103.40 | TRQX |
14:44:00 | 678 | 103.50 | CHIX |
14:44:00 | 558 | 103.50 | CHIX |
14:44:06 | 425 | 103.40 | TRQX |
14:44:06 | 335 | 103.40 | BATE |
14:44:06 | 568 | 103.50 | TRQX |
14:44:06 | 178 | 103.50 | TRQX |
14:44:06 | 600 | 103.50 | TRQX |
14:44:06 | 1,624 | 103.50 | TRQX |
14:44:06 | 155 | 103.50 | TRQX |
14:44:06 | 1,132 | 103.40 | TRQX |
14:50:22 | 2,600 | 103.20 | BATE |
14:50:22 | 1,278 | 103.20 | XLON |
14:50:28 | 947 | 103.20 | BATE |
14:50:28 | 300 | 103.20 | TRQX |
14:50:28 | 353 | 103.20 | CHIX |
14:51:23 | 537 | 103.20 | TRQX |
14:51:23 | 331 | 103.20 | BATE |
14:51:23 | 560 | 103.20 | XLON |
14:51:23 | 440 | 103.20 | TRQX |
14:51:23 | 300 | 103.20 | XLON |
14:51:23 | 1,300 | 103.20 | BATE |
14:51:23 | 925 | 103.20 | CHIX |
14:54:01 | 1,262 | 103.10 | XLON |
14:54:04 | 642 | 103.10 | CHIX |
14:55:38 | 857 | 103.10 | XLON |
15:01:21 | 767 | 103.20 | TRQX |
15:01:21 | 828 | 103.20 | CHIX |
15:01:21 | 756 | 103.20 | BATE |
15:06:07 | 1,048 | 103.35 | BATE |
15:06:07 | 347 | 103.40 | XLON |
15:06:07 | 747 | 103.40 | XLON |
15:06:07 | 300 | 103.40 | XLON |
15:06:07 | 2,400 | 103.40 | XLON |
15:06:07 | 3,000 | 103.40 | XLON |
15:06:07 | 3,000 | 103.40 | XLON |
15:06:11 | 1,178 | 103.50 | CHIX |
15:06:11 | 201 | 103.50 | CHIX |
15:06:11 | 96 | 103.50 | CHIX |
15:06:11 | 367 | 103.50 | XLON |
15:06:11 | 1,978 | 103.50 | BATE |
15:06:14 | 230 | 103.50 | TRQX |
15:06:14 | 29 | 103.50 | TRQX |
15:06:14 | 300 | 103.50 | TRQX |
15:06:14 | 300 | 103.50 | TRQX |
15:06:14 | 600 | 103.50 | TRQX |
15:06:16 | 1,131 | 103.50 | XLON |
15:06:37 | 959 | 103.40 | BATE |
15:06:37 | 958 | 103.40 | CHIX |
15:06:37 | 958 | 103.40 | XLON |
15:06:37 | 958 | 103.40 | TRQX |
15:06:37 | 842 | 103.35 | TRQX |
15:06:37 | 909 | 103.35 | TRQX |
15:08:32 | 714 | 103.20 | CHIX |
15:08:32 | 959 | 103.20 | BATE |
15:08:32 | 958 | 103.20 | XLON |
15:08:32 | 600 | 103.20 | TRQX |
15:08:32 | 244 | 103.20 | CHIX |
15:08:32 | 358 | 103.20 | TRQX |
15:08:41 | 1,558 | 103.20 | XLON |
15:08:41 | 758 | 103.20 | CHIX |
15:08:41 | 759 | 103.20 | BATE |
15:09:15 | 958 | 103.20 | XLON |
15:15:53 | 613 | 103.20 | XLON |
15:15:53 | 300 | 103.20 | XLON |
15:15:53 | 45 | 103.20 | XLON |
15:15:53 | 958 | 103.20 | CHIX |
15:15:53 | 959 | 103.20 | BATE |
15:15:53 | 958 | 103.20 | TRQX |
15:15:53 | 958 | 103.20 | TRQX |
15:15:53 | 959 | 103.20 | BATE |
15:33:17 | 87 | 102.90 | XLON |
15:33:17 | 576 | 102.90 | XLON |
15:33:17 | 958 | 102.90 | CHIX |
15:33:17 | 295 | 102.90 | XLON |
15:33:17 | 958 | 102.90 | TRQX |
15:33:17 | 959 | 102.90 | BATE |
15:37:20 | 1,609 | 102.95 | BATE |
15:37:23 | 959 | 103.10 | BATE |
15:37:26 | 798 | 103.10 | BATE |
15:37:26 | 505 | 103.10 | BATE |
15:37:26 | 713 | 103.20 | CHIX |
15:37:26 | 245 | 103.20 | CHIX |
15:37:26 | 958 | 103.30 | XLON |
15:37:26 | 723 | 103.30 | XLON |
15:37:29 | 290 | 103.20 | XLON |
15:37:29 | 953 | 103.30 | BATE |
15:37:29 | 6 | 103.30 | BATE |
15:37:29 | 1,252 | 103.40 | XLON |
15:51:40 | 955 | 103.40 | BATE |
15:51:40 | 11 | 103.40 | BATE |
15:51:40 | 958 | 103.40 | XLON |
15:51:44 | 327 | 103.40 | XLON |
15:51:44 | 594 | 103.40 | XLON |
15:53:03 | 4,080 | 103.50 | XLON |
15:53:04 | 2,997 | 103.60 | XLON |
15:53:04 | 1,621 | 103.60 | XLON |
15:53:04 | 169 | 103.60 | XLON |
15:53:04 | 168 | 103.70 | CHIX |
15:53:04 | 1,909 | 103.80 | TRQX |
15:53:04 | 7 | 103.80 | TRQX |
15:53:04 | 1,174 | 103.90 | BATE |
15:53:04 | 800 | 103.90 | BATE |
15:53:04 | 1,500 | 103.90 | BATE |
15:53:04 | 573 | 103.90 | BATE |
15:53:05 | 126 | 104.00 | BATE |
15:53:06 | 648 | 104.00 | XLON |
15:53:06 | 310 | 104.00 | XLON |
15:53:29 | 5,599 | 103.70 | XLON |
15:53:29 | 131 | 103.80 | CHIX |
15:53:29 | 473 | 103.80 | BATE |
15:53:29 | 827 | 103.80 | CHIX |
15:53:29 | 486 | 103.80 | BATE |
15:53:29 | 701 | 103.80 | TRQX |
15:53:29 | 257 | 103.80 | TRQX |
15:53:29 | 2,199 | 103.80 | XLON |
15:53:29 | 656 | 103.80 | XLON |
15:53:29 | 159 | 103.90 | BATE |
15:53:29 | 800 | 103.90 | BATE |
16:04:56 | 35 | 103.60 | BATE |
16:04:56 | 1,300 | 103.60 | BATE |
16:04:56 | 958 | 103.70 | CHIX |
16:04:56 | 958 | 103.70 | XLON |
16:04:56 | 958 | 103.70 | TRQX |
16:09:37 | 458 | 103.50 | XLON |
16:09:37 | 778 | 103.50 | BATE |
16:09:37 | 1,278 | 103.50 | CHIX |
16:09:37 | 600 | 103.50 | XLON |
16:09:37 | 500 | 103.50 | BATE |
16:09:37 | 4,841 | 103.50 | TRQX |
16:09:37 | 219 | 103.50 | XLON |
16:13:37 | 959 | 103.30 | BATE |
16:13:37 | 958 | 103.30 | XLON |
16:13:37 | 958 | 103.30 | CHIX |
16:13:37 | 958 | 103.30 | TRQX |
16:14:44 | 3,339 | 103.50 | XLON |
16:14:44 | 2,897 | 103.50 | XLON |
16:14:44 | 656 | 103.50 | XLON |
16:14:44 | 320 | 103.50 | XLON |
16:14:44 | 399 | 103.50 | XLON |
16:14:44 | 292 | 103.50 | XLON |
16:14:47 | 688 | 103.50 | XLON |
16:14:47 | 263 | 103.50 | TRQX |
16:14:47 | 13 | 103.50 | XLON |
16:14:47 | 457 | 103.60 | XLON |
16:14:47 | 501 | 103.60 | XLON |
16:14:47 | 497 | 103.60 | CHIX |
16:14:47 | 1,499 | 103.70 | CHIX |
16:14:47 | 170 | 103.60 | CHIX |
16:14:47 | 8 | 103.60 | CHIX |
16:14:47 | 286 | 103.70 | CHIX |
16:14:47 | 494 | 103.70 | CHIX |
16:14:47 | 943 | 103.80 | TRQX |
16:14:47 | 15 | 103.80 | TRQX |
16:14:48 | 2,183 | 103.80 | XLON |
16:14:49 | 243 | 103.70 | CHIX |
16:14:49 | 521 | 103.70 | CHIX |
16:14:49 | 1,630 | 103.80 | XLON |
16:14:49 | 522 | 103.80 | TRQX |
16:14:49 | 166 | 103.80 | TRQX |
16:14:49 | 1,389 | 103.80 | BATE |
16:15:04 | 145 | 103.60 | XLON |
16:15:04 | 210 | 103.70 | XLON |
16:15:04 | 664 | 103.70 | XLON |
16:15:04 | 299 | 103.70 | XLON |
16:15:04 | 105 | 103.70 | XLON |
16:15:04 | 122 | 103.60 | XLON |
16:15:25 | 2,875 | 103.50 | BATE |
16:15:25 | 868 | 103.60 | XLON |
16:15:25 | 1,278 | 103.60 | CHIX |
16:15:25 | 1,277 | 103.60 | TRQX |
16:29:45 | 32 | 104.00 | TRQX |
16:29:47 | 5 | 104.00 | BATE |
16:29:48 | 848 | 104.30 | BATE |
16:35:11 | 1,334 | 104.50 | XLON |
16:35:11 | 15,549 | 104.50 | XLON |
16:35:11 | 1,923 | 104.50 | XLON |
16:35:11 | 1,923 | 104.50 | XLON |
16:35:11 | 6,977 | 104.50 | XLON |
16:35:11 | 4,709 | 104.50 | XLON |
16:35:11 | 2,390 | 104.50 | XLON |
16:35:11 | 2,909 | 104.50 | XLON |
16:35:11 | 3,089 | 104.50 | XLON |
16:35:11 | 1,141 | 104.50 | XLON |
16:35:11 | 10,479 | 104.50 | XLON |
16:35:11 | 2,717 | 104.50 | XLON |
16:35:11 | 13,196 | 104.50 | XLON |
16:35:11 | 2,712 | 104.50 | XLON |
16:35:11 | 1,746 | 104.50 | XLON |
16:35:11 | 2,711 | 104.50 | XLON |
16:35:11 | 22,860 | 104.50 | XLON |
16:35:11 | 6,136 | 104.50 | XLON |
16:35:11 | 3,974 | 104.50 | XLON |
16:35:11 | 3,974 | 104.50 | XLON |
16:35:11 | 790 | 104.50 | XLON |
16:35:11 | 581 | 104.50 | XLON |
16:35:11 | 17,119 | 104.50 | XLON |
16:35:11 | 17,119 | 104.50 | XLON |
16:35:11 | 39,753 | 104.50 | XLON |