FirstGroup Plc - Transaction in Own Shares
BDI - Bioenergy International AG
n/a
16:46 05/12/23
FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, September 21
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 Liberum Capital Limited.
Date of Purchase | 20 September 2023 |
Number of ordinary shares purchased | 516,866 |
Weighted average price paid (p) | 160.45 |
Highest price paid (p) | 161.80 |
Lowest price paid (p) | 157.90 |
Following the above purchase, FirstGroup holds 76,592,037 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 674,102,978. 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 September 2023 is 674,102,978. 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: Liberum Capital Limited
Intermediary Code: RINFGB21XXX
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 Liberum Capital 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 | 160.41 | 360,285 |
BATE | 160.66 | 65,170 |
CHIX | 160.46 | 63,515 |
TRQX | 160.49 | 27,896 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Platform |
08:00:13 | 500 | 158.9 | XLON |
08:00:13 | 1294 | 158.9 | XLON |
08:00:13 | 848 | 157.9 | XLON |
08:00:13 | 848 | 157.9 | XLON |
08:02:12 | 1617 | 158.2 | XLON |
08:04:45 | 3626 | 159.1 | BATE |
08:04:45 | 1799 | 159.3 | CHIX |
08:05:14 | 3317 | 159.2 | XLON |
08:05:14 | 722 | 159.1 | XLON |
08:05:14 | 434 | 159.1 | XLON |
08:05:14 | 1236 | 159.1 | XLON |
08:05:14 | 1198 | 159.1 | XLON |
08:05:14 | 314 | 159.1 | XLON |
08:05:14 | 2897 | 159.2 | XLON |
08:05:15 | 2297 | 159.1 | XLON |
08:05:15 | 1706 | 159.1 | XLON |
08:05:16 | 2921 | 160.1 | XLON |
08:05:16 | 2501 | 160.1 | XLON |
08:05:42 | 2240 | 160.5 | XLON |
08:05:42 | 128 | 160.6 | XLON |
08:05:42 | 128 | 160.6 | XLON |
08:05:42 | 128 | 160.6 | XLON |
08:05:42 | 1260 | 160.6 | XLON |
08:07:21 | 1876 | 160.3 | XLON |
08:07:21 | 2127 | 160.5 | BATE |
08:08:21 | 1197 | 160.5 | CHIX |
08:08:21 | 1000 | 160.7 | BATE |
08:08:21 | 309 | 160.7 | BATE |
08:09:21 | 1666 | 160.5 | XLON |
08:10:21 | 1210 | 160.4 | BATE |
08:12:08 | 1549 | 160.2 | XLON |
08:12:15 | 1704 | 159.9 | XLON |
08:12:15 | 1198 | 160 | CHIX |
08:16:32 | 1395 | 160.2 | BATE |
08:16:32 | 1655 | 159.9 | XLON |
08:16:32 | 1867 | 160 | XLON |
08:17:38 | 992 | 159.7 | BATE |
08:17:38 | 299 | 159.7 | BATE |
08:18:22 | 1732 | 159.7 | XLON |
08:18:22 | 1295 | 159.7 | TRQX |
08:19:22 | 1807 | 159.7 | XLON |
08:21:22 | 1000 | 159.8 | XLON |
08:21:22 | 596 | 159.8 | XLON |
08:24:05 | 1586 | 160 | XLON |
08:24:05 | 1361 | 160 | BATE |
08:24:05 | 639 | 160 | CHIX |
08:24:05 | 700 | 160 | CHIX |
08:25:02 | 1752 | 160 | XLON |
08:25:12 | 624 | 159.9 | TRQX |
08:25:12 | 803 | 159.9 | TRQX |
08:26:02 | 1000 | 160 | XLON |
08:26:02 | 678 | 160 | XLON |
08:26:53 | 1540 | 159.5 | XLON |
08:29:53 | 1713 | 159.8 | XLON |
08:29:53 | 1310 | 159.5 | CHIX |
08:30:53 | 1806 | 159.5 | XLON |
08:34:53 | 1628 | 159.5 | XLON |
08:39:53 | 1647 | 159.8 | XLON |
08:39:53 | 1409 | 159.6 | CHIX |
08:49:23 | 1236 | 159.4 | TRQX |
08:49:23 | 20 | 159.4 | TRQX |
08:49:50 | 508 | 159.6 | XLON |
08:49:50 | 212 | 159.7 | XLON |
08:49:50 | 1176 | 159.7 | XLON |
08:51:53 | 1239 | 159.5 | CHIX |
08:53:50 | 1712 | 159.5 | XLON |
08:55:03 | 1684 | 159.5 | XLON |
09:00:00 | 1647 | 159.7 | XLON |
09:00:00 | 1831 | 159.7 | XLON |
09:00:53 | 1000 | 159.4 | CHIX |
09:00:53 | 244 | 159.4 | CHIX |
09:06:00 | 1000 | 159.5 | XLON |
09:06:00 | 678 | 159.5 | XLON |
09:06:00 | 151 | 159.5 | XLON |
09:11:47 | 168 | 159.3 | TRQX |
09:11:47 | 1107 | 159.3 | TRQX |
09:11:47 | 1679 | 159.2 | XLON |
09:15:39 | 1375 | 159.3 | CHIX |
09:15:40 | 373 | 159.2 | XLON |
09:15:40 | 1262 | 159.2 | XLON |
09:15:40 | 1635 | 159.2 | XLON |
09:22:40 | 177 | 159.2 | XLON |
09:22:40 | 1746 | 159.2 | XLON |
09:22:40 | 1610 | 159.2 | XLON |
09:22:40 | 1537 | 159.2 | XLON |
09:22:40 | 324 | 159.3 | XLON |
09:22:40 | 563 | 159.3 | XLON |
09:22:40 | 241 | 159.3 | XLON |
09:22:40 | 201 | 159.3 | XLON |
09:22:40 | 212 | 159.4 | XLON |
09:22:40 | 212 | 159.5 | XLON |
09:22:40 | 1978 | 159.5 | XLON |
09:26:19 | 1000 | 159.5 | XLON |
09:26:19 | 588 | 159.5 | XLON |
09:29:30 | 1335 | 160.5 | CHIX |
09:29:52 | 1578 | 160.3 | XLON |
09:39:54 | 32 | 160.3 | TRQX |
09:39:54 | 33 | 160.3 | TRQX |
09:39:54 | 70 | 160.3 | TRQX |
09:40:46 | 1410 | 160.3 | CHIX |
09:40:46 | 1280 | 160.3 | TRQX |
09:40:46 | 1903 | 160.5 | XLON |
09:42:34 | 160 | 160 | XLON |
09:42:34 | 1365 | 160 | XLON |
09:42:34 | 30 | 160 | XLON |
10:06:49 | 500 | 160 | XLON |
10:06:49 | 1113 | 160 | XLON |
10:06:49 | 374 | 160 | XLON |
10:06:49 | 1245 | 160 | XLON |
10:06:49 | 366 | 160 | XLON |
10:06:49 | 1712 | 160 | XLON |
10:06:49 | 1878 | 160 | XLON |
10:06:49 | 1735 | 160 | XLON |
10:06:49 | 215 | 160 | CHIX |
10:06:49 | 1170 | 160 | CHIX |
10:07:05 | 1000 | 159.9 | BATE |
10:07:05 | 224 | 159.9 | BATE |
10:09:05 | 1 | 160.2 | XLON |
10:09:05 | 500 | 160.3 | XLON |
10:09:05 | 1000 | 160.3 | XLON |
10:09:05 | 403 | 160.3 | XLON |
10:12:05 | 1687 | 160.8 | XLON |
10:12:05 | 1334 | 160.5 | CHIX |
10:17:05 | 1633 | 160.5 | XLON |
10:17:31 | 1400 | 160.3 | TRQX |
10:25:05 | 1667 | 160.5 | XLON |
10:28:05 | 1761 | 160.3 | XLON |
10:28:27 | 46 | 160.2 | CHIX |
10:28:27 | 1224 | 160.2 | CHIX |
10:29:05 | 1000 | 160.2 | BATE |
10:29:05 | 403 | 160.2 | BATE |
10:34:05 | 1000 | 159.9 | XLON |
10:34:05 | 717 | 159.9 | XLON |
10:34:05 | 1312 | 159.9 | XLON |
10:34:05 | 500 | 159.9 | XLON |
10:34:05 | 812 | 159.9 | XLON |
10:34:05 | 81 | 159.9 | XLON |
10:34:05 | 2416 | 160 | XLON |
10:35:05 | 1394 | 160.5 | BATE |
10:37:05 | 500 | 160.3 | XLON |
10:37:05 | 1296 | 160.3 | XLON |
10:39:25 | 276 | 160.3 | XLON |
10:39:25 | 1500 | 160.3 | XLON |
10:39:25 | 19 | 160.3 | XLON |
10:41:07 | 821 | 160.3 | CHIX |
10:41:07 | 431 | 160.3 | CHIX |
10:45:00 | 500 | 160.6 | XLON |
10:45:00 | 505 | 160.6 | XLON |
10:45:00 | 181 | 160.6 | XLON |
10:45:00 | 495 | 160.6 | XLON |
10:45:05 | 1445 | 160.8 | BATE |
10:47:00 | 353 | 160.9 | XLON |
10:47:00 | 1188 | 160.9 | XLON |
10:50:00 | 1572 | 160.7 | XLON |
10:52:00 | 1904 | 160.7 | XLON |
10:52:00 | 1558 | 160.7 | XLON |
10:52:00 | 341 | 160.8 | XLON |
10:52:00 | 175 | 160.8 | XLON |
10:52:00 | 75 | 160.8 | XLON |
10:52:00 | 62 | 160.8 | XLON |
10:52:00 | 212 | 160.9 | XLON |
10:52:00 | 969 | 160.9 | XLON |
10:52:01 | 517 | 160.7 | TRQX |
10:52:01 | 654 | 160.7 | TRQX |
10:54:12 | 1738 | 160.8 | XLON |
10:54:16 | 219 | 160.7 | CHIX |
10:54:16 | 500 | 160.7 | CHIX |
10:54:16 | 455 | 160.7 | CHIX |
10:58:12 | 1717 | 160.8 | XLON |
11:02:05 | 1349 | 160.7 | BATE |
11:02:22 | 1000 | 160.5 | XLON |
11:02:22 | 228 | 160.5 | XLON |
11:02:22 | 470 | 160.5 | XLON |
11:06:22 | 500 | 160.5 | XLON |
11:06:22 | 500 | 160.5 | XLON |
11:06:22 | 701 | 160.5 | XLON |
11:08:22 | 1673 | 160.5 | XLON |
11:12:10 | 500 | 160.4 | CHIX |
11:12:10 | 861 | 160.4 | CHIX |
11:12:15 | 1780 | 160.3 | XLON |
11:12:15 | 1771 | 160.3 | XLON |
11:12:15 | 500 | 160.3 | BATE |
11:12:15 | 500 | 160.3 | BATE |
11:12:15 | 500 | 160.3 | BATE |
11:12:15 | 366 | 160.3 | BATE |
11:14:12 | 40 | 160.5 | XLON |
11:14:14 | 849 | 160.5 | XLON |
11:14:15 | 94 | 160.6 | XLON |
11:14:15 | 94 | 160.6 | XLON |
11:14:15 | 514 | 160.7 | XLON |
11:14:15 | 2087 | 160.8 | XLON |
11:14:52 | 500 | 160.8 | XLON |
11:14:52 | 1133 | 160.8 | XLON |
11:16:52 | 1000 | 160.8 | XLON |
11:16:52 | 858 | 160.8 | XLON |
11:20:20 | 180 | 160.6 | XLON |
11:20:20 | 591 | 160.6 | XLON |
11:20:20 | 500 | 160.6 | XLON |
11:20:20 | 463 | 160.6 | XLON |
11:24:20 | 1500 | 160.8 | XLON |
11:24:20 | 500 | 160.8 | XLON |
11:24:20 | 227 | 160.8 | XLON |
11:24:20 | 1000 | 160.9 | XLON |
11:24:20 | 500 | 160.9 | XLON |
11:24:20 | 596 | 160.9 | XLON |
11:25:15 | 1137 | 160.8 | BATE |
11:25:15 | 147 | 160.8 | BATE |
11:25:42 | 1269 | 160.8 | TRQX |
11:26:45 | 94 | 160.8 | CHIX |
11:26:45 | 576 | 160.8 | CHIX |
11:26:45 | 741 | 160.8 | CHIX |
11:43:45 | 293 | 160.6 | XLON |
11:43:45 | 1171 | 160.7 | CHIX |
11:43:45 | 1279 | 160.6 | XLON |
11:43:45 | 1666 | 160.6 | XLON |
11:49:51 | 279 | 160.6 | XLON |
11:49:51 | 500 | 160.6 | XLON |
11:49:51 | 500 | 160.6 | XLON |
11:49:51 | 1313 | 160.6 | XLON |
11:49:51 | 359 | 160.6 | XLON |
11:49:51 | 500 | 160.6 | XLON |
11:49:51 | 91 | 160.6 | XLON |
11:57:49 | 484 | 160.6 | CHIX |
11:57:51 | 840 | 160.6 | CHIX |
12:01:38 | 784 | 160.8 | BATE |
12:01:38 | 584 | 160.8 | BATE |
12:01:38 | 1323 | 160.7 | TRQX |
12:01:38 | 95 | 160.7 | BATE |
12:01:38 | 11 | 160.7 | BATE |
12:01:38 | 1314 | 160.8 | BATE |
12:01:38 | 144 | 160.6 | XLON |
12:01:38 | 1518 | 160.6 | XLON |
12:01:38 | 1756 | 160.6 | XLON |
12:01:38 | 1842 | 160.6 | XLON |
12:04:55 | 1623 | 160.6 | XLON |
12:08:55 | 500 | 160.6 | XLON |
12:08:55 | 1000 | 160.6 | XLON |
12:08:55 | 104 | 160.6 | XLON |
12:15:55 | 913 | 160.6 | XLON |
12:15:55 | 500 | 160.6 | XLON |
12:15:55 | 161 | 160.6 | XLON |
12:18:58 | 1714 | 160.6 | XLON |
12:18:58 | 1417 | 160.6 | CHIX |
12:21:03 | 291 | 160.2 | XLON |
12:21:03 | 368 | 160.2 | XLON |
12:21:03 | 1000 | 160.2 | XLON |
12:21:03 | 56 | 160.2 | XLON |
12:25:18 | 1000 | 160.3 | XLON |
12:25:18 | 500 | 160.3 | XLON |
12:25:18 | 355 | 160.3 | XLON |
12:27:18 | 682 | 160.5 | XLON |
12:27:18 | 972 | 160.5 | XLON |
12:32:48 | 116 | 160.3 | CHIX |
12:32:48 | 1168 | 160.3 | CHIX |
12:32:48 | 1577 | 160.3 | XLON |
12:32:48 | 1655 | 160.3 | XLON |
12:34:02 | 831 | 160.2 | TRQX |
12:37:48 | 1334 | 160.3 | XLON |
12:37:48 | 457 | 160.3 | XLON |
12:37:48 | 94 | 160.3 | XLON |
12:39:52 | 95 | 160.2 | TRQX |
12:39:52 | 34 | 160.2 | TRQX |
12:43:46 | 446 | 160.2 | XLON |
12:43:46 | 1163 | 160.2 | XLON |
12:43:46 | 320 | 160.2 | TRQX |
12:49:17 | 1540 | 160.2 | XLON |
12:50:18 | 1179 | 160.2 | CHIX |
12:52:15 | 515 | 160.4 | XLON |
12:52:15 | 1054 | 160.4 | XLON |
12:58:10 | 569 | 160.9 | BATE |
12:58:10 | 1071 | 161.1 | BATE |
12:58:10 | 535 | 160.6 | XLON |
12:58:10 | 1751 | 160.8 | BATE |
12:58:10 | 390 | 160.7 | XLON |
12:58:10 | 1528 | 160.9 | XLON |
12:58:21 | 500 | 160.6 | XLON |
12:58:21 | 718 | 160.6 | XLON |
13:01:54 | 500 | 160.6 | CHIX |
13:01:54 | 500 | 160.6 | CHIX |
13:01:54 | 386 | 160.6 | CHIX |
13:02:21 | 1000 | 160.6 | XLON |
13:02:21 | 500 | 160.6 | XLON |
13:02:21 | 86 | 160.6 | XLON |
13:05:21 | 1660 | 160.6 | XLON |
13:08:27 | 75 | 160.6 | XLON |
13:08:27 | 1700 | 160.6 | XLON |
13:08:28 | 1321 | 160.5 | TRQX |
13:13:27 | 281 | 160.4 | XLON |
13:13:27 | 1354 | 160.4 | XLON |
13:15:28 | 797 | 160.3 | CHIX |
13:16:02 | 581 | 160.3 | CHIX |
13:18:27 | 1530 | 160.4 | XLON |
13:20:02 | 797 | 160.3 | XLON |
13:22:02 | 777 | 160.3 | XLON |
13:25:02 | 797 | 160.3 | XLON |
13:31:12 | 1598 | 160.3 | XLON |
13:31:12 | 862 | 160.3 | XLON |
13:31:12 | 1710 | 160.3 | XLON |
13:31:12 | 1845 | 160.2 | XLON |
13:31:12 | 695 | 160.3 | CHIX |
13:31:12 | 282 | 160.3 | CHIX |
13:31:12 | 332 | 160.3 | CHIX |
13:31:12 | 571 | 160.3 | BATE |
13:31:12 | 762 | 160.3 | BATE |
13:31:13 | 2971 | 160.3 | XLON |
13:31:22 | 1296 | 160.5 | BATE |
13:32:22 | 1888 | 160.3 | XLON |
13:33:52 | 1192 | 160.2 | TRQX |
13:36:11 | 40 | 160.2 | XLON |
13:36:11 | 1729 | 160.2 | XLON |
13:41:11 | 1000 | 160.2 | XLON |
13:41:11 | 753 | 160.2 | XLON |
13:41:22 | 1171 | 160.2 | BATE |
13:44:11 | 1759 | 160.1 | XLON |
13:49:44 | 1882 | 160.1 | XLON |
13:49:44 | 1272 | 160 | CHIX |
13:49:44 | 1805 | 159.9 | XLON |
13:49:44 | 1079 | 159.7 | CHIX |
13:53:59 | 1252 | 160.2 | XLON |
13:53:59 | 391 | 160.2 | XLON |
13:54:01 | 63 | 160 | BATE |
13:54:40 | 125 | 160 | BATE |
13:54:59 | 1145 | 160 | BATE |
13:55:06 | 1000 | 160.1 | XLON |
13:55:06 | 716 | 160.1 | XLON |
13:58:06 | 1789 | 160.2 | XLON |
14:00:22 | 1000 | 160.1 | XLON |
14:00:22 | 500 | 160.1 | XLON |
14:00:22 | 305 | 160.1 | XLON |
14:02:22 | 288 | 160.5 | TRQX |
14:02:22 | 903 | 160.5 | TRQX |
14:02:22 | 1699 | 160.1 | XLON |
14:04:22 | 1787 | 160.1 | XLON |
14:07:22 | 1846 | 160.1 | XLON |
14:10:22 | 559 | 160.5 | BATE |
14:10:22 | 657 | 160.5 | BATE |
14:10:22 | 1447 | 160.8 | BATE |
14:10:22 | 1878 | 160.8 | XLON |
14:10:22 | 7 | 160.5 | CHIX |
14:10:22 | 1643 | 160.8 | CHIX |
14:11:04 | 1785 | 160.3 | XLON |
14:13:54 | 1445 | 160.3 | CHIX |
14:17:14 | 1677 | 160.2 | XLON |
14:17:14 | 1776 | 160.2 | XLON |
14:19:51 | 326 | 160.2 | TRQX |
14:19:52 | 183 | 160.2 | TRQX |
14:20:40 | 67 | 160.2 | TRQX |
14:24:31 | 2774 | 160.6 | XLON |
14:24:31 | 175 | 160.6 | XLON |
14:25:12 | 866 | 160.6 | XLON |
14:25:12 | 449 | 160.6 | XLON |
14:25:12 | 160 | 160.6 | XLON |
14:25:12 | 114 | 160.8 | XLON |
14:25:30 | 1174 | 160.7 | CHIX |
14:25:40 | 467 | 160.5 | XLON |
14:25:40 | 500 | 160.5 | XLON |
14:25:40 | 646 | 160.5 | XLON |
14:26:48 | 1871 | 160.5 | XLON |
14:30:48 | 1403 | 160.8 | TRQX |
14:30:48 | 1490 | 160.8 | XLON |
14:30:48 | 207 | 160.8 | XLON |
14:32:48 | 1785 | 160.9 | XLON |
14:32:48 | 1247 | 160.7 | CHIX |
14:34:48 | 1000 | 160.8 | XLON |
14:34:48 | 732 | 160.8 | XLON |
14:34:48 | 1827 | 160.6 | XLON |
14:39:48 | 1252 | 160.8 | CHIX |
14:40:48 | 374 | 160.8 | XLON |
14:40:48 | 1455 | 160.8 | XLON |
14:42:48 | 300 | 160.9 | XLON |
14:46:48 | 1353 | 161 | CHIX |
14:46:48 | 1422 | 161 | TRQX |
14:48:10 | 1106 | 160.9 | XLON |
14:48:10 | 1106 | 160.9 | XLON |
14:48:10 | 508 | 161.3 | BATE |
14:48:10 | 783 | 161.3 | BATE |
14:48:10 | 645 | 160.9 | XLON |
14:48:10 | 4676 | 161 | XLON |
14:50:05 | 132 | 160.9 | XLON |
14:50:05 | 1709 | 160.9 | XLON |
14:51:42 | 570 | 160.8 | XLON |
14:51:42 | 555 | 160.8 | XLON |
14:51:42 | 660 | 160.8 | XLON |
14:53:45 | 225 | 160.8 | XLON |
14:55:25 | 1248 | 161.1 | CHIX |
14:55:32 | 1439 | 160.9 | XLON |
14:55:32 | 275 | 160.9 | XLON |
14:57:32 | 1000 | 160.9 | XLON |
14:57:32 | 579 | 160.9 | XLON |
14:58:32 | 500 | 160.9 | XLON |
14:58:32 | 500 | 160.9 | XLON |
14:58:32 | 752 | 160.9 | XLON |
15:03:48 | 133 | 160.9 | XLON |
15:03:48 | 979 | 160.9 | XLON |
15:03:48 | 1365 | 161 | TRQX |
15:03:48 | 242 | 160.9 | XLON |
15:03:48 | 200 | 160.9 | XLON |
15:03:48 | 300 | 160.9 | XLON |
15:03:48 | 500 | 160.9 | XLON |
15:03:48 | 1439 | 161.3 | CHIX |
15:07:48 | 244 | 161 | XLON |
15:07:48 | 68 | 161 | XLON |
15:07:48 | 3000 | 161 | XLON |
15:07:48 | 66 | 161 | XLON |
15:08:06 | 1308 | 161.3 | BATE |
15:08:06 | 1614 | 160.9 | XLON |
15:08:06 | 1714 | 161.2 | BATE |
15:08:06 | 1916 | 161.2 | BATE |
15:08:31 | 1196 | 160.8 | CHIX |
15:10:22 | 1727 | 161 | XLON |
15:12:46 | 1742 | 161.3 | XLON |
15:13:38 | 1560 | 160.9 | XLON |
15:15:34 | 429 | 160.8 | CHIX |
15:15:34 | 815 | 160.8 | CHIX |
15:16:38 | 1000 | 160.8 | XLON |
15:16:38 | 881 | 160.8 | XLON |
15:18:16 | 1552 | 160.7 | XLON |
15:18:22 | 856 | 160.4 | BATE |
15:18:22 | 1325 | 160.5 | BATE |
15:19:22 | 1000 | 160.5 | BATE |
15:19:22 | 436 | 160.5 | BATE |
15:21:09 | 500 | 160.8 | BATE |
15:21:09 | 1000 | 160.8 | BATE |
15:21:09 | 181 | 160.8 | BATE |
15:21:09 | 1216 | 160.8 | BATE |
15:21:15 | 1500 | 160.9 | XLON |
15:21:15 | 322 | 160.9 | XLON |
15:21:15 | 776 | 161 | XLON |
15:21:15 | 172 | 161 | XLON |
15:21:15 | 143 | 161 | XLON |
15:21:15 | 586 | 161.2 | XLON |
15:23:22 | 963 | 161 | TRQX |
15:23:22 | 302 | 161 | TRQX |
15:23:43 | 1606 | 160.8 | XLON |
15:23:43 | 1272 | 160.8 | CHIX |
15:27:05 | 1804 | 160.8 | XLON |
15:27:05 | 1641 | 160.8 | XLON |
15:27:05 | 1181 | 160.8 | BATE |
15:29:05 | 247 | 160.8 | XLON |
15:29:05 | 1533 | 160.8 | XLON |
15:29:05 | 1181 | 160.8 | CHIX |
15:30:59 | 118 | 160.7 | XLON |
15:30:59 | 1140 | 160.8 | XLON |
15:30:59 | 445 | 160.8 | XLON |
15:32:59 | 1531 | 160.8 | XLON |
15:34:13 | 1467 | 161.3 | BATE |
15:34:13 | 1337 | 160.9 | CHIX |
15:34:13 | 1618 | 161.2 | BATE |
15:34:50 | 1852 | 160.8 | XLON |
15:36:22 | 1000 | 160.8 | XLON |
15:36:22 | 810 | 160.8 | XLON |
15:37:22 | 500 | 160.8 | TRQX |
15:37:22 | 828 | 160.8 | TRQX |
15:37:22 | 500 | 160.8 | XLON |
15:37:22 | 1280 | 160.8 | XLON |
15:38:22 | 1744 | 160.8 | XLON |
15:45:03 | 99 | 160.9 | CHIX |
15:45:03 | 1285 | 161.1 | CHIX |
15:45:16 | 287 | 161.3 | XLON |
15:45:16 | 6093 | 161.3 | XLON |
15:45:50 | 1788 | 161 | XLON |
15:47:08 | 1742 | 161.2 | BATE |
15:47:08 | 1892 | 161.2 | BATE |
15:47:08 | 1537 | 161 | XLON |
15:49:25 | 500 | 160.9 | XLON |
15:49:25 | 500 | 160.9 | XLON |
15:49:25 | 834 | 160.9 | XLON |
15:49:52 | 286 | 160.9 | CHIX |
15:49:52 | 1102 | 160.9 | CHIX |
15:50:25 | 1389 | 161 | BATE |
15:50:52 | 500 | 160.9 | XLON |
15:50:52 | 500 | 160.9 | XLON |
15:50:52 | 857 | 160.9 | XLON |
15:53:22 | 1000 | 161 | TRQX |
15:53:22 | 341 | 161 | TRQX |
15:57:00 | 2500 | 161.2 | XLON |
15:57:00 | 500 | 161.2 | XLON |
15:57:00 | 500 | 161.2 | XLON |
15:57:00 | 699 | 161.2 | XLON |
15:57:23 | 1569 | 160.9 | XLON |
15:57:23 | 1305 | 160.9 | CHIX |
15:57:23 | 96 | 160.9 | CHIX |
15:58:25 | 1000 | 161.2 | BATE |
15:58:25 | 507 | 161.2 | BATE |
15:58:25 | 1493 | 161.2 | BATE |
16:01:29 | 1000 | 161.3 | XLON |
16:01:29 | 785 | 161.3 | XLON |
16:02:29 | 1655 | 161.2 | XLON |
16:08:23 | 312 | 161.1 | TRQX |
16:08:23 | 1074 | 161.1 | TRQX |
16:09:39 | 1376 | 161 | CHIX |
16:09:39 | 1731 | 161 | XLON |
16:09:39 | 1733 | 161 | XLON |
16:09:39 | 1802 | 161 | XLON |
16:10:39 | 1179 | 161 | CHIX |
16:10:39 | 1564 | 161 | XLON |
16:10:58 | 568 | 161.3 | BATE |
16:10:58 | 856 | 161.3 | BATE |
16:12:39 | 1661 | 161.8 | XLON |
16:12:39 | 893 | 161.3 | BATE |
16:12:39 | 312 | 161.3 | BATE |
16:12:39 | 1250 | 161.6 | BATE |
16:13:39 | 1000 | 161.6 | XLON |
16:13:39 | 654 | 161.6 | XLON |
16:15:05 | 2070 | 161.2 | XLON |
16:16:39 | 1706 | 161 | XLON |
16:16:39 | 1359 | 161 | CHIX |
16:17:39 | 1772 | 161.6 | XLON |
16:19:39 | 1000 | 161.6 | XLON |
16:19:39 | 636 | 161.6 | XLON |
16:21:28 | 3 | 161.3 | XLON |
16:21:28 | 1523 | 161.3 | XLON |
16:21:28 | 995 | 161.3 | TRQX |
16:24:06 | 2 | 161.4 | CHIX |
16:24:54 | 791 | 161.4 | CHIX |
16:25:27 | 1549 | 161.3 | XLON |
16:25:27 | 2050 | 161.3 | XLON |
16:25:27 | 48 | 161.3 | XLON |
16:25:27 | 1235 | 161.3 | XLON |
16:25:27 | 299 | 161.3 | XLON |
16:25:27 | 230 | 161.3 | XLON |
16:26:02 | 774 | 161.2 | XLON |
16:26:02 | 1041 | 161.2 | XLON |
16:26:54 | 756 | 161.3 | CHIX |
16:27:02 | 209 | 161.3 | XLON |
16:27:02 | 186 | 161.3 | XLON |
16:27:02 | 2234 | 161.3 | XLON |
