FirstGroup Plc - Transaction in Own Shares
BDI - Bioenergy International AG
n/a
10:00 25/09/24
FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, May 08
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 | 07 May 2024 |
| Number of ordinary shares purchased | 368,818 |
| Weighted average price paid (p) | 168.31 |
| Highest price paid (p) | 170.20 |
| Lowest price paid (p) | 167.10 |
Following the above purchase, FirstGroup holds 115,616,262 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 635,078,753. 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 07 May 2024 is 635,078,753. 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 | 167.86 | 100,199 |
| BATE | 168.01 | 5,346 |
| CHIX | 168.54 | 237,945 |
| TRQX | 168.85 | 3,389 |
| Aquis | 167.79 | 21,939 |
Individual transactions:
| Transaction Time | Volume | Price (GBp) | Platform |
| 08:12:18 | 1821 | 169.80 | CHIX |
| 08:17:43 | 347 | 169.50 | CHIX |
| 08:17:43 | 412 | 169.50 | CHIX |
| 08:17:43 | 412 | 169.50 | CHIX |
| 08:17:43 | 650 | 169.50 | CHIX |
| 08:17:43 | 394 | 169.20 | CHIX |
| 08:17:43 | 1427 | 169.20 | CHIX |
| 08:17:55 | 1221 | 169.10 | CHIX |
| 08:17:55 | 600 | 169.10 | CHIX |
| 08:22:15 | 296 | 169.10 | CHIX |
| 08:22:15 | 1525 | 169.10 | CHIX |
| 08:22:26 | 1498 | 169.10 | CHIX |
| 08:22:26 | 323 | 169.10 | CHIX |
| 08:27:58 | 1821 | 168.90 | CHIX |
| 08:28:45 | 1821 | 168.80 | CHIX |
| 08:30:17 | 1401 | 168.60 | CHIX |
| 08:30:17 | 420 | 168.60 | CHIX |
| 08:37:45 | 1505 | 168.20 | CHIX |
| 08:37:45 | 316 | 168.20 | CHIX |
| 08:39:50 | 1062 | 168.80 | CHIX |
| 08:39:50 | 759 | 168.80 | CHIX |
| 08:40:05 | 1821 | 168.70 | CHIX |
| 08:46:05 | 826 | 168.60 | CHIX |
| 08:46:05 | 995 | 168.60 | CHIX |
| 08:53:34 | 1750 | 168.60 | CHIX |
| 08:53:34 | 71 | 168.60 | CHIX |
| 08:55:18 | 499 | 168.60 | CHIX |
| 08:55:18 | 1322 | 168.60 | CHIX |
| 08:58:12 | 400 | 168.80 | XLON |
| 08:58:12 | 400 | 168.80 | XLON |
| 08:58:12 | 230 | 168.80 | Aquis |
| 08:58:12 | 170 | 168.80 | XLON |
| 08:58:12 | 583 | 168.60 | CHIX |
| 08:58:13 | 230 | 168.80 | Aquis |
| 08:58:13 | 56 | 168.80 | XLON |
| 08:58:13 | 114 | 168.80 | XLON |
| 08:58:13 | 230 | 168.80 | Aquis |
| 08:58:13 | 170 | 168.80 | CHIX |
| 08:58:13 | 296 | 168.80 | XLON |
| 08:58:22 | 53 | 168.90 | XLON |
| 08:59:13 | 1821 | 168.90 | CHIX |
| 08:59:13 | 148 | 168.90 | Aquis |
| 08:59:13 | 199 | 168.90 | XLON |
| 08:59:13 | 400 | 168.90 | XLON |
| 08:59:13 | 236 | 168.90 | CHIX |
| 08:59:13 | 164 | 168.90 | CHIX |
| 08:59:13 | 400 | 168.90 | CHIX |
| 08:59:13 | 373 | 168.90 | XLON |
| 08:59:13 | 27 | 168.90 | XLON |
| 08:59:13 | 400 | 168.90 | CHIX |
| 08:59:13 | 218 | 168.90 | Aquis |
| 08:59:13 | 182 | 168.90 | Aquis |
| 08:59:14 | 400 | 168.90 | XLON |
| 08:59:14 | 148 | 168.90 | Aquis |
| 08:59:14 | 252 | 168.90 | XLON |
| 08:59:21 | 400 | 169.00 | XLON |
| 08:59:27 | 104 | 169.00 | Aquis |
| 08:59:27 | 296 | 169.00 | XLON |
| 08:59:27 | 1821 | 169.00 | CHIX |
| 08:59:29 | 296 | 169.00 | TRQX |
| 08:59:29 | 520 | 169.00 | CHIX |
| 08:59:29 | 1184 | 169.00 | XLON |
| 08:59:29 | 1821 | 169.00 | CHIX |
| 08:59:29 | 2000 | 169.00 | XLON |
| 08:59:30 | 2000 | 169.00 | XLON |
| 08:59:30 | 626 | 169.00 | CHIX |
| 08:59:30 | 1374 | 169.00 | CHIX |
| 08:59:30 | 445 | 169.00 | TRQX |
| 08:59:30 | 888 | 169.00 | Aquis |
| 08:59:30 | 592 | 169.00 | BATE |
| 08:59:30 | 75 | 169.00 | BATE |
| 08:59:39 | 42 | 169.00 | Aquis |
| 08:59:39 | 148 | 169.00 | CHIX |
| 08:59:39 | 148 | 169.00 | TRQX |
| 08:59:39 | 1260 | 169.00 | XLON |
| 08:59:39 | 248 | 169.00 | Aquis |
| 08:59:39 | 6 | 169.00 | Aquis |
| 08:59:39 | 148 | 169.00 | BATE |
| 08:59:39 | 1821 | 169.00 | CHIX |
| 08:59:40 | 816 | 169.00 | CHIX |
| 08:59:40 | 1184 | 169.00 | XLON |
| 08:59:40 | 1821 | 169.00 | CHIX |
| 08:59:50 | 136 | 169.00 | Aquis |
| 08:59:50 | 148 | 169.00 | CHIX |
| 08:59:50 | 148 | 169.00 | TRQX |
| 08:59:50 | 137 | 169.00 | Aquis |
| 08:59:50 | 148 | 169.00 | BATE |
| 08:59:50 | 1260 | 169.00 | XLON |
| 08:59:50 | 1821 | 169.00 | CHIX |
| 08:59:50 | 23 | 169.00 | Aquis |
| 08:59:50 | 2000 | 169.00 | XLON |
| 08:59:50 | 626 | 169.00 | CHIX |
| 08:59:50 | 1374 | 169.00 | CHIX |
| 08:59:50 | 592 | 169.00 | TRQX |
| 08:59:50 | 888 | 169.00 | Aquis |
| 08:59:50 | 520 | 169.00 | BATE |
| 08:59:51 | 72 | 169.00 | BATE |
| 08:59:51 | 154 | 169.00 | CHIX |
| 08:59:52 | 1821 | 169.00 | CHIX |
| 08:59:52 | 294 | 169.00 | Aquis |
| 08:59:52 | 148 | 169.00 | CHIX |
| 08:59:52 | 148 | 169.00 | BATE |
| 08:59:52 | 148 | 169.00 | TRQX |
| 08:59:52 | 1036 | 169.00 | XLON |
| 08:59:58 | 520 | 169.00 | CHIX |
| 08:59:58 | 1184 | 169.00 | XLON |
| 08:59:58 | 1821 | 169.00 | CHIX |
| 09:00:06 | 148 | 169.00 | CHIX |
| 09:00:06 | 148 | 169.00 | XLON |
| 09:00:06 | 1821 | 169.00 | CHIX |
| 09:00:28 | 118 | 169.00 | TRQX |
| 09:00:28 | 296 | 169.00 | Aquis |
| 09:00:28 | 148 | 169.00 | CHIX |
| 09:00:28 | 1260 | 169.00 | XLON |
| 09:00:28 | 1821 | 169.00 | CHIX |
| 09:00:38 | 1821 | 169.00 | CHIX |
| 09:00:38 | 30 | 169.00 | TRQX |
| 09:00:38 | 76 | 169.00 | CHIX |
| 09:00:38 | 72 | 169.00 | XLON |
| 09:00:38 | 2000 | 169.00 | XLON |
| 09:00:38 | 2000 | 169.00 | CHIX |
| 09:00:38 | 550 | 169.00 | CHIX |
| 09:00:38 | 148 | 169.00 | TRQX |
| 09:00:38 | 148 | 169.00 | Aquis |
| 09:00:38 | 148 | 169.00 | BATE |
| 09:00:38 | 148 | 169.00 | CHIX |
| 09:00:41 | 1821 | 169.00 | CHIX |
| 09:00:41 | 858 | 169.00 | XLON |
| 09:00:45 | 1821 | 169.00 | CHIX |
| 09:00:45 | 668 | 169.00 | TRQX |
| 09:00:45 | 1332 | 169.00 | XLON |
| 09:00:46 | 148 | 169.00 | TRQX |
| 09:00:46 | 372 | 169.00 | Aquis |
| 09:00:46 | 148 | 169.00 | BATE |
| 09:00:46 | 148 | 169.00 | CHIX |
| 09:00:46 | 1184 | 169.00 | XLON |
| 09:00:46 | 1821 | 169.00 | CHIX |
| 09:00:50 | 1260 | 169.00 | XLON |
| 09:03:40 | 1821 | 169.80 | CHIX |
| 09:04:30 | 1821 | 169.80 | CHIX |
| 09:04:50 | 1818 | 169.70 | CHIX |
| 09:19:21 | 1821 | 170.10 | CHIX |
| 09:20:38 | 506 | 170.00 | CHIX |
| 09:20:38 | 1315 | 170.00 | CHIX |
| 09:20:39 | 1821 | 169.80 | CHIX |
| 09:20:46 | 1821 | 169.50 | CHIX |
| 09:20:47 | 1821 | 169.40 | CHIX |
| 09:23:56 | 542 | 169.50 | CHIX |
| 09:23:56 | 1279 | 169.50 | CHIX |
| 09:25:38 | 234 | 169.60 | CHIX |
| 09:25:38 | 1587 | 169.60 | CHIX |
| 09:31:18 | 394 | 169.40 | CHIX |
| 09:31:18 | 1427 | 169.40 | CHIX |
| 09:35:16 | 105 | 169.20 | CHIX |
| 09:35:16 | 1716 | 169.20 | CHIX |
| 09:36:02 | 677 | 169.20 | CHIX |
| 09:36:02 | 500 | 169.20 | CHIX |
| 09:36:02 | 500 | 169.20 | CHIX |
| 09:36:02 | 144 | 169.20 | CHIX |
| 09:39:00 | 677 | 169.20 | CHIX |
| 09:39:02 | 499 | 169.20 | CHIX |
| 09:41:52 | 1821 | 169.50 | CHIX |
| 09:42:42 | 300 | 169.40 | CHIX |
| 09:45:18 | 677 | 169.40 | CHIX |
| 09:46:02 | 844 | 169.40 | CHIX |
| 09:47:18 | 74 | 169.40 | CHIX |
| 09:56:13 | 1821 | 169.60 | CHIX |
| 10:02:30 | 677 | 169.50 | CHIX |
| 10:02:30 | 1144 | 169.50 | CHIX |
| 10:11:31 | 1515 | 169.50 | CHIX |
| 10:11:31 | 306 | 169.50 | CHIX |
| 10:38:55 | 1372 | 169.60 | CHIX |
| 10:38:55 | 449 | 169.60 | CHIX |
| 10:45:35 | 242 | 169.60 | CHIX |
| 10:51:07 | 1170 | 169.60 | CHIX |
| 10:51:12 | 1194 | 169.70 | CHIX |
| 10:51:12 | 500 | 169.70 | CHIX |
| 10:51:12 | 127 | 169.70 | CHIX |
| 11:14:02 | 675 | 169.70 | CHIX |
| 11:15:05 | 1821 | 169.80 | CHIX |
| 11:35:51 | 1086 | 169.70 | CHIX |
| 11:35:51 | 735 | 169.70 | CHIX |
| 11:49:54 | 1761 | 170.20 | CHIX |
| 11:49:54 | 60 | 170.20 | CHIX |
| 11:50:16 | 1821 | 170.10 | CHIX |
| 12:00:35 | 1821 | 170.00 | CHIX |
| 12:00:37 | 1821 | 169.90 | CHIX |
| 12:00:56 | 1821 | 169.80 | CHIX |
| 12:21:05 | 1161 | 169.80 | CHIX |
| 12:21:25 | 317 | 169.80 | CHIX |
| 12:21:25 | 343 | 169.80 | CHIX |
| 12:21:36 | 1821 | 169.70 | CHIX |
| 12:26:25 | 403 | 169.60 | CHIX |
| 12:35:14 | 1268 | 169.60 | CHIX |
| 12:35:14 | 150 | 169.60 | CHIX |
| 12:39:01 | 496 | 169.10 | CHIX |
| 12:47:28 | 1821 | 169.20 | CHIX |
| 12:47:37 | 4 | 169.00 | CHIX |
| 12:47:37 | 1000 | 169.00 | CHIX |
| 12:47:37 | 817 | 169.00 | CHIX |
| 12:52:51 | 1345 | 168.90 | CHIX |
| 12:52:51 | 476 | 168.90 | CHIX |
| 12:57:02 | 677 | 168.90 | CHIX |
| 13:02:47 | 200 | 168.90 | CHIX |
| 13:07:41 | 944 | 168.90 | CHIX |
| 13:17:20 | 1821 | 168.90 | CHIX |
| 13:28:37 | 1821 | 168.80 | CHIX |
| 13:28:42 | 1821 | 168.80 | CHIX |
| 13:38:48 | 1821 | 168.80 | CHIX |
| 13:40:09 | 1149 | 168.50 | CHIX |
| 13:40:43 | 1821 | 168.50 | CHIX |
| 13:58:16 | 1138 | 168.40 | CHIX |
| 14:07:39 | 683 | 168.40 | CHIX |
| 14:17:59 | 1821 | 168.40 | CHIX |
| 14:18:00 | 1821 | 168.30 | CHIX |
| 14:18:28 | 1235 | 168.00 | CHIX |
| 14:18:28 | 586 | 168.00 | CHIX |
| 14:27:39 | 1325 | 167.40 | CHIX |
| 14:27:39 | 496 | 167.40 | CHIX |
| 14:29:17 | 1488 | 167.40 | CHIX |
| 14:29:17 | 333 | 167.40 | CHIX |
| 14:29:20 | 402 | 167.30 | CHIX |
| 14:29:20 | 1419 | 167.30 | CHIX |
| 14:29:24 | 1821 | 167.10 | CHIX |
| 14:41:53 | 1821 | 167.10 | CHIX |
| 14:53:38 | 148 | 167.30 | Aquis |
| 14:53:38 | 204 | 167.30 | CHIX |
| 14:53:38 | 148 | 167.30 | XLON |
| 14:53:38 | 148 | 167.30 | Aquis |
| 14:53:38 | 204 | 167.30 | CHIX |
| 14:53:38 | 148 | 167.30 | XLON |
| 14:53:38 | 148 | 167.30 | Aquis |
| 14:53:38 | 204 | 167.30 | CHIX |
| 14:53:38 | 148 | 167.30 | XLON |
| 14:53:38 | 148 | 167.30 | Aquis |
| 14:53:38 | 204 | 167.30 | CHIX |
| 14:53:38 | 148 | 167.30 | XLON |
| 14:53:38 | 148 | 167.30 | Aquis |
| 14:53:38 | 204 | 167.30 | CHIX |
| 14:53:38 | 148 | 167.30 | XLON |
| 14:53:38 | 148 | 167.30 | Aquis |
| 14:53:38 | 204 | 167.30 | CHIX |
| 14:53:38 | 148 | 167.30 | XLON |
| 14:53:38 | 148 | 167.30 | Aquis |
| 14:53:38 | 204 | 167.30 | CHIX |
| 14:53:38 | 148 | 167.30 | XLON |
| 14:53:39 | 148 | 167.30 | Aquis |
| 14:53:39 | 204 | 167.30 | CHIX |
| 14:53:39 | 148 | 167.30 | XLON |
| 14:53:39 | 148 | 167.30 | Aquis |
| 14:53:39 | 204 | 167.30 | CHIX |
| 14:53:39 | 148 | 167.30 | XLON |
| 14:53:39 | 148 | 167.30 | Aquis |
| 14:53:39 | 204 | 167.30 | CHIX |
| 14:53:39 | 148 | 167.30 | XLON |
| 14:53:39 | 148 | 167.30 | Aquis |
| 14:53:40 | 1821 | 167.30 | CHIX |
| 14:53:40 | 204 | 167.30 | CHIX |
| 14:53:40 | 148 | 167.30 | XLON |
| 14:53:40 | 352 | 167.30 | XLON |
| 14:53:40 | 148 | 167.30 | Aquis |
| 14:59:22 | 1821 | 167.60 | CHIX |
| 14:59:27 | 1216 | 167.30 | CHIX |
| 14:59:27 | 605 | 167.30 | CHIX |
| 14:59:27 | 148 | 167.30 | Aquis |
| 14:59:27 | 352 | 167.30 | XLON |
| 14:59:27 | 148 | 167.30 | Aquis |
| 14:59:27 | 148 | 167.30 | BATE |
| 14:59:27 | 204 | 167.30 | XLON |
| 14:59:27 | 500 | 167.30 | XLON |
| 14:59:27 | 148 | 167.30 | Aquis |
| 14:59:27 | 352 | 167.30 | XLON |
| 14:59:28 | 148 | 167.30 | Aquis |
| 14:59:28 | 352 | 167.30 | XLON |
| 14:59:28 | 148 | 167.30 | Aquis |
| 14:59:28 | 352 | 167.30 | XLON |
| 14:59:28 | 148 | 167.30 | Aquis |
| 15:04:54 | 1821 | 167.30 | CHIX |
| 15:04:54 | 204 | 167.30 | Aquis |
| 15:04:54 | 148 | 167.30 | XLON |
| 15:04:55 | 148 | 167.30 | Aquis |
| 15:04:55 | 352 | 167.30 | XLON |
| 15:04:55 | 148 | 167.30 | Aquis |
| 15:04:55 | 352 | 167.30 | XLON |
| 15:04:55 | 148 | 167.30 | Aquis |
| 15:04:55 | 352 | 167.30 | XLON |
| 15:04:55 | 148 | 167.30 | Aquis |
| 15:04:55 | 352 | 167.30 | XLON |
| 15:04:55 | 394 | 167.30 | CHIX |
| 15:04:55 | 1427 | 167.30 | CHIX |
| 15:04:55 | 148 | 167.30 | Aquis |
| 15:04:55 | 352 | 167.30 | XLON |
| 15:04:55 | 500 | 167.30 | XLON |
| 15:04:55 | 148 | 167.30 | Aquis |
| 15:04:55 | 148 | 167.30 | BATE |
| 15:04:55 | 204 | 167.30 | XLON |
| 15:04:55 | 489 | 167.30 | XLON |
| 15:04:55 | 11 | 167.30 | XLON |
| 15:04:55 | 500 | 167.30 | XLON |
| 15:04:56 | 148 | 167.30 | Aquis |
| 15:04:56 | 148 | 167.30 | BATE |
| 15:04:56 | 204 | 167.30 | XLON |
| 15:04:56 | 352 | 167.30 | XLON |
| 15:04:56 | 148 | 167.30 | Aquis |
| 15:04:56 | 148 | 167.30 | BATE |
| 15:04:56 | 148 | 167.30 | Aquis |
| 15:04:56 | 204 | 167.30 | XLON |
| 15:04:56 | 100 | 167.30 | Aquis |
| 15:04:56 | 919 | 167.30 | CHIX |
| 15:04:56 | 184 | 167.30 | CHIX |
| 15:04:56 | 200 | 167.30 | CHIX |
| 15:04:56 | 148 | 167.30 | BATE |
| 15:04:56 | 204 | 167.30 | XLON |
| 15:04:57 | 518 | 167.30 | CHIX |
| 15:04:57 | 48 | 167.30 | Aquis |
| 15:04:57 | 148 | 167.30 | Aquis |
| 15:04:57 | 148 | 167.30 | BATE |
| 15:04:58 | 1821 | 167.30 | CHIX |
| 15:04:58 | 204 | 167.30 | XLON |
| 15:04:59 | 500 | 167.30 | XLON |
| 15:04:59 | 500 | 167.30 | XLON |
| 15:04:59 | 500 | 167.30 | XLON |
| 15:04:59 | 500 | 167.30 | XLON |
| 15:04:59 | 400 | 167.30 | XLON |
| 15:04:59 | 100 | 167.30 | XLON |
| 15:04:59 | 230 | 167.30 | Aquis |
| 15:04:59 | 237 | 167.30 | BATE |
| 15:04:59 | 33 | 167.30 | XLON |
| 15:04:59 | 500 | 167.30 | XLON |
| 15:05:00 | 148 | 167.30 | Aquis |
| 15:05:00 | 352 | 167.30 | XLON |
| 15:05:00 | 500 | 167.30 | XLON |
| 15:05:00 | 148 | 167.30 | BATE |
| 15:05:00 | 148 | 167.30 | Aquis |
| 15:05:00 | 204 | 167.30 | XLON |
| 15:05:00 | 500 | 167.30 | XLON |
| 15:05:00 | 148 | 167.30 | Aquis |
| 15:05:00 | 148 | 167.30 | BATE |
| 15:05:00 | 204 | 167.30 | XLON |
| 15:05:00 | 148 | 167.30 | Aquis |
| 15:05:00 | 352 | 167.30 | XLON |
| 15:05:00 | 148 | 167.30 | Aquis |
| 15:05:00 | 148 | 167.30 | BATE |
| 15:05:00 | 204 | 167.30 | XLON |
| 15:05:00 | 929 | 167.10 | CHIX |
| 15:05:00 | 892 | 167.10 | CHIX |
| 15:05:01 | 148 | 167.30 | Aquis |
| 15:05:01 | 148 | 167.30 | BATE |
| 15:05:01 | 1821 | 167.30 | CHIX |
| 15:05:01 | 204 | 167.30 | XLON |
| 15:05:02 | 500 | 167.30 | XLON |
| 15:05:02 | 148 | 167.30 | Aquis |
| 15:05:02 | 148 | 167.30 | BATE |
| 15:05:02 | 204 | 167.30 | XLON |
| 15:05:02 | 352 | 167.30 | XLON |
| 15:05:02 | 148 | 167.30 | Aquis |
| 15:05:02 | 148 | 167.30 | Aquis |
| 15:05:02 | 148 | 167.30 | BATE |
| 15:05:03 | 1821 | 167.30 | CHIX |
| 15:05:03 | 204 | 167.30 | XLON |
| 15:05:03 | 500 | 167.30 | XLON |
| 15:05:03 | 148 | 167.30 | Aquis |
| 15:05:03 | 148 | 167.30 | BATE |
| 15:05:04 | 1821 | 167.30 | CHIX |
| 15:05:04 | 204 | 167.30 | XLON |
| 15:05:05 | 148 | 167.30 | Aquis |
| 15:05:05 | 352 | 167.30 | XLON |
| 15:05:05 | 148 | 167.30 | Aquis |
| 15:05:05 | 148 | 167.30 | BATE |
| 15:05:05 | 204 | 167.30 | XLON |
| 15:05:05 | 148 | 167.30 | Aquis |
| 15:05:05 | 352 | 167.30 | XLON |
| 15:05:05 | 352 | 167.30 | XLON |
| 15:05:05 | 148 | 167.30 | Aquis |
| 15:05:05 | 500 | 167.30 | XLON |
| 15:05:05 | 500 | 167.30 | XLON |
| 15:05:05 | 500 | 167.30 | XLON |
| 15:05:05 | 500 | 167.30 | XLON |
| 15:05:05 | 18 | 167.20 | Aquis |
| 15:05:05 | 482 | 167.20 | XLON |
| 15:05:06 | 500 | 167.30 | XLON |
| 15:05:06 | 500 | 167.30 | XLON |
| 15:05:06 | 500 | 167.30 | XLON |
| 15:05:06 | 500 | 167.30 | XLON |
| 15:05:06 | 500 | 167.30 | XLON |
| 15:05:06 | 139 | 167.30 | CHIX |
| 15:05:06 | 76 | 167.30 | CHIX |
| 15:05:06 | 285 | 167.30 | CHIX |
| 15:05:06 | 352 | 167.30 | XLON |
| 15:05:06 | 148 | 167.30 | Aquis |
| 15:05:07 | 1821 | 167.30 | CHIX |
| 15:05:07 | 148 | 167.30 | Aquis |
| 15:05:07 | 352 | 167.30 | XLON |
| 15:05:08 | 500 | 167.30 | XLON |
| 15:05:08 | 500 | 167.30 | XLON |
| 15:05:08 | 28 | 167.30 | Aquis |
| 15:05:08 | 237 | 167.30 | BATE |
| 15:05:08 | 235 | 167.30 | XLON |
| 15:05:08 | 352 | 167.30 | XLON |
| 15:05:09 | 1821 | 167.30 | CHIX |
| 15:05:09 | 148 | 167.30 | Aquis |
| 15:05:10 | 500 | 167.30 | XLON |
| 15:05:10 | 500 | 167.30 | XLON |
| 15:05:10 | 500 | 167.30 | XLON |
| 15:05:10 | 500 | 167.30 | XLON |
| 15:05:10 | 400 | 167.30 | XLON |
| 15:05:10 | 100 | 167.30 | XLON |
| 15:05:10 | 112 | 167.30 | BATE |
| 15:05:11 | 1821 | 167.30 | CHIX |
| 15:05:11 | 36 | 167.30 | BATE |
| 15:05:11 | 148 | 167.30 | Aquis |
| 15:05:11 | 204 | 167.30 | XLON |
| 15:05:11 | 148 | 167.30 | Aquis |
| 15:05:11 | 352 | 167.30 | XLON |
| 15:05:11 | 148 | 167.30 | Aquis |
| 15:05:11 | 352 | 167.30 | XLON |
| 15:05:12 | 148 | 167.30 | Aquis |
| 15:05:12 | 352 | 167.30 | XLON |
| 15:05:12 | 148 | 167.30 | Aquis |
| 15:05:12 | 352 | 167.30 | XLON |
| 15:05:12 | 148 | 167.30 | Aquis |
| 15:05:12 | 352 | 167.30 | XLON |
| 15:05:12 | 148 | 167.30 | Aquis |
| 15:05:12 | 352 | 167.30 | XLON |
| 15:05:12 | 148 | 167.30 | Aquis |
| 15:05:12 | 352 | 167.30 | XLON |
| 15:05:12 | 148 | 167.30 | Aquis |
| 15:05:12 | 352 | 167.30 | XLON |
| 15:05:12 | 1821 | 167.30 | CHIX |
| 15:05:12 | 148 | 167.30 | Aquis |
| 15:05:12 | 352 | 167.30 | XLON |
| 15:05:12 | 148 | 167.30 | Aquis |
| 15:05:12 | 273 | 167.30 | XLON |
| 15:05:12 | 79 | 167.30 | XLON |
| 15:05:12 | 148 | 167.30 | Aquis |
| 15:05:12 | 352 | 167.30 | XLON |
| 15:05:12 | 148 | 167.30 | Aquis |
| 15:05:12 | 352 | 167.30 | XLON |
| 15:05:13 | 148 | 167.30 | Aquis |
| 15:05:13 | 352 | 167.30 | XLON |
| 15:05:13 | 148 | 167.30 | Aquis |
| 15:05:13 | 352 | 167.30 | XLON |
| 15:05:13 | 148 | 167.30 | Aquis |
| 15:05:13 | 352 | 167.30 | XLON |
| 15:05:13 | 148 | 167.30 | Aquis |
| 15:05:13 | 352 | 167.30 | XLON |
| 15:05:13 | 148 | 167.30 | Aquis |
| 15:05:13 | 352 | 167.30 | XLON |
| 15:05:13 | 148 | 167.30 | Aquis |
| 15:05:13 | 352 | 167.30 | XLON |
| 15:05:13 | 1004 | 167.30 | CHIX |
| 15:05:13 | 817 | 167.30 | CHIX |
| 15:05:13 | 148 | 167.30 | Aquis |
| 15:05:13 | 352 | 167.30 | XLON |
| 15:05:13 | 148 | 167.30 | Aquis |
| 15:05:13 | 352 | 167.30 | XLON |
| 15:05:13 | 69 | 167.30 | CHIX |
| 15:05:13 | 63 | 167.30 | XLON |
| 15:05:13 | 139 | 167.30 | XLON |
| 15:05:13 | 361 | 167.30 | XLON |
| 15:05:13 | 69 | 167.20 | Aquis |
| 15:05:13 | 230 | 167.20 | Aquis |
| 15:05:13 | 69 | 167.20 | BATE |
| 15:05:14 | 352 | 167.30 | XLON |
| 15:05:14 | 148 | 167.30 | Aquis |
| 15:05:15 | 1821 | 167.30 | CHIX |
| 15:05:15 | 148 | 167.30 | Aquis |
| 15:05:15 | 352 | 167.30 | XLON |
| 15:05:16 | 148 | 167.30 | Aquis |
| 15:05:16 | 352 | 167.30 | XLON |
| 15:05:16 | 148 | 167.30 | Aquis |
| 15:05:16 | 352 | 167.30 | XLON |
| 15:05:16 | 500 | 167.30 | XLON |
| 15:05:16 | 500 | 167.30 | XLON |
| 15:05:16 | 500 | 167.30 | XLON |
| 15:05:16 | 148 | 167.30 | Aquis |
| 15:05:16 | 352 | 167.30 | XLON |
| 15:05:16 | 1821 | 167.30 | CHIX |
| 15:05:16 | 148 | 167.30 | Aquis |
| 15:05:16 | 352 | 167.30 | XLON |
| 15:05:16 | 148 | 167.30 | Aquis |
| 15:05:16 | 352 | 167.30 | XLON |
| 15:05:16 | 148 | 167.30 | Aquis |
| 15:05:16 | 352 | 167.30 | XLON |
| 15:05:16 | 148 | 167.30 | Aquis |
| 15:05:16 | 352 | 167.30 | XLON |
| 15:05:20 | 1821 | 167.30 | CHIX |
| 15:05:20 | 352 | 167.30 | XLON |
| 15:05:28 | 1821 | 167.30 | CHIX |
| 15:05:28 | 148 | 167.30 | XLON |
| 15:05:29 | 500 | 167.30 | XLON |
| 15:05:29 | 500 | 167.30 | XLON |
| 15:05:29 | 500 | 167.30 | XLON |
| 15:05:29 | 500 | 167.30 | XLON |
| 15:05:29 | 500 | 167.30 | XLON |
| 15:05:29 | 500 | 167.30 | XLON |
| 15:05:29 | 500 | 167.30 | XLON |
| 15:05:29 | 500 | 167.30 | XLON |
| 15:05:29 | 500 | 167.30 | XLON |
| 15:05:29 | 500 | 167.30 | XLON |
| 15:05:30 | 500 | 167.30 | XLON |
| 15:05:30 | 500 | 167.30 | CHIX |
| 15:05:30 | 500 | 167.30 | XLON |
| 15:05:30 | 500 | 167.30 | CHIX |
| 15:05:30 | 500 | 167.30 | XLON |
| 15:05:30 | 500 | 167.30 | CHIX |
| 15:05:31 | 186 | 167.30 | CHIX |
| 15:05:38 | 1635 | 167.30 | CHIX |
| 15:05:38 | 148 | 167.30 | Aquis |
| 15:05:38 | 352 | 167.30 | XLON |
| 15:05:40 | 978 | 167.30 | CHIX |
| 15:05:46 | 148 | 167.30 | Aquis |
| 15:05:46 | 352 | 167.30 | XLON |
| 15:05:46 | 843 | 167.30 | CHIX |
| 15:05:46 | 500 | 167.30 | XLON |
| 15:05:46 | 500 | 167.30 | XLON |
| 15:05:46 | 500 | 167.30 | XLON |
| 15:05:46 | 500 | 167.30 | XLON |
| 15:05:47 | 500 | 167.30 | XLON |
| 15:05:47 | 500 | 167.30 | XLON |
| 15:05:47 | 500 | 167.30 | XLON |
| 15:05:47 | 500 | 167.30 | Aquis |
| 15:05:54 | 148 | 167.30 | Aquis |
| 15:05:54 | 352 | 167.30 | XLON |
| 15:05:54 | 1821 | 167.30 | CHIX |
| 15:05:55 | 500 | 167.30 | XLON |
| 15:05:55 | 500 | 167.30 | XLON |
| 15:05:55 | 500 | 167.30 | XLON |
| 15:05:55 | 500 | 167.30 | XLON |
| 15:05:55 | 500 | 167.30 | XLON |
| 15:05:55 | 500 | 167.30 | XLON |
| 15:05:55 | 500 | 167.30 | Aquis |
| 15:06:40 | 1133 | 167.20 | CHIX |
| 15:06:40 | 688 | 167.20 | CHIX |
| 15:24:31 | 1821 | 167.90 | CHIX |
| 15:25:33 | 359 | 167.60 | CHIX |
| 15:25:33 | 1462 | 167.60 | CHIX |
| 15:26:56 | 1821 | 167.70 | CHIX |
| 15:30:53 | 1290 | 167.50 | CHIX |
| 15:37:54 | 531 | 167.50 | CHIX |
| 15:37:56 | 1821 | 167.50 | CHIX |
| 15:39:16 | 3 | 168.00 | CHIX |
| 15:39:16 | 296 | 168.00 | XLON |
| 15:50:21 | 1821 | 168.00 | CHIX |
| 15:50:21 | 53 | 168.00 | CHIX |
| 15:50:21 | 88 | 168.00 | XLON |
| 15:50:21 | 60 | 168.00 | XLON |
| 15:50:25 | 1821 | 168.00 | CHIX |
| 15:50:25 | 204 | 168.00 | Aquis |
| 15:50:25 | 67 | 168.00 | XLON |
| 15:50:25 | 229 | 168.00 | XLON |
| 15:50:25 | 56 | 168.00 | BATE |
| 15:50:25 | 1 | 168.00 | XLON |
| 15:50:25 | 35 | 168.00 | XLON |
| 15:50:25 | 11 | 168.00 | XLON |
| 15:50:25 | 249 | 168.00 | XLON |
| 15:58:48 | 148 | 168.00 | XLON |
| 15:58:48 | 1821 | 168.00 | CHIX |
| 15:58:48 | 500 | 168.00 | XLON |
| 15:58:48 | 500 | 168.00 | XLON |
| 15:58:48 | 500 | 168.00 | XLON |
| 15:58:49 | 500 | 168.00 | Aquis |
| 15:58:49 | 500 | 168.00 | Aquis |
| 15:58:49 | 184 | 168.00 | Aquis |
| 15:58:49 | 316 | 168.00 | Aquis |
| 15:58:49 | 352 | 168.00 | XLON |
| 15:58:49 | 148 | 168.00 | Aquis |
| 15:58:49 | 148 | 168.00 | Aquis |
| 15:58:49 | 56 | 168.00 | BATE |
| 15:58:49 | 296 | 168.00 | XLON |
| 15:58:49 | 148 | 168.00 | Aquis |
| 15:58:49 | 56 | 168.00 | BATE |
| 15:58:49 | 296 | 168.00 | XLON |
| 15:58:53 | 1821 | 168.00 | CHIX |
| 15:58:53 | 56 | 168.00 | BATE |
| 15:58:53 | 148 | 168.00 | Aquis |
| 15:58:53 | 296 | 168.00 | XLON |
| 15:58:53 | 500 | 168.00 | XLON |
| 15:58:53 | 204 | 168.00 | Aquis |
| 15:58:53 | 296 | 168.00 | XLON |
| 15:58:53 | 148 | 168.00 | Aquis |
| 15:58:53 | 56 | 168.00 | BATE |
| 15:58:53 | 296 | 168.00 | XLON |
| 15:58:53 | 148 | 168.00 | Aquis |
| 15:58:53 | 56 | 168.00 | BATE |
| 15:58:53 | 296 | 168.00 | XLON |
| 15:58:54 | 96 | 168.00 | Aquis |
| 15:58:54 | 108 | 168.00 | Aquis |
| 15:58:54 | 296 | 168.00 | XLON |
| 15:58:54 | 148 | 168.00 | Aquis |
| 15:58:54 | 56 | 168.00 | BATE |
| 15:58:54 | 296 | 168.00 | XLON |
| 15:58:54 | 1821 | 168.00 | XLON |
| 15:58:54 | 296 | 168.00 | XLON |
| 15:58:54 | 204 | 168.00 | Aquis |
| 15:58:55 | 500 | 168.00 | XLON |
| 15:58:55 | 500 | 168.00 | XLON |
| 15:58:55 | 500 | 168.00 | XLON |
| 15:58:55 | 500 | 168.00 | XLON |
| 15:58:55 | 500 | 168.00 | XLON |
| 15:58:55 | 500 | 168.00 | CHIX |
| 15:58:55 | 500 | 168.00 | XLON |
| 15:58:55 | 500 | 168.00 | CHIX |
| 15:58:55 | 500 | 168.00 | XLON |
| 15:58:55 | 500 | 168.00 | CHIX |
| 15:58:55 | 500 | 168.00 | XLON |
| 15:58:57 | 296 | 168.00 | XLON |
| 15:58:57 | 204 | 168.00 | XLON |
| 15:58:59 | 369 | 168.00 | CHIX |
| 15:58:59 | 403 | 168.00 | CHIX |
| 15:58:59 | 1049 | 168.00 | CHIX |
| 15:58:59 | 204 | 168.00 | CHIX |
| 15:58:59 | 296 | 168.00 | XLON |
| 15:58:59 | 500 | 168.00 | XLON |
| 15:58:59 | 500 | 168.00 | TRQX |
| 15:58:59 | 352 | 168.00 | XLON |
| 15:58:59 | 148 | 168.00 | XLON |
| 15:58:59 | 352 | 168.00 | XLON |
| 15:58:59 | 148 | 168.00 | XLON |
| 15:59:00 | 352 | 168.00 | XLON |
| 15:59:00 | 148 | 168.00 | XLON |
| 15:59:01 | 1821 | 168.00 | CHIX |
| 15:59:01 | 148 | 168.00 | Aquis |
| 15:59:01 | 217 | 168.00 | XLON |
| 15:59:01 | 135 | 168.00 | XLON |
| 15:59:01 | 500 | 168.00 | XLON |
| 15:59:01 | 500 | 168.00 | XLON |
| 15:59:01 | 500 | 168.00 | XLON |
| 15:59:01 | 500 | 168.00 | XLON |
| 15:59:02 | 400 | 168.00 | XLON |
| 15:59:02 | 100 | 168.00 | XLON |
| 15:59:02 | 500 | 168.00 | XLON |
| 15:59:02 | 500 | 168.00 | XLON |
| 15:59:02 | 500 | 168.00 | XLON |
| 15:59:02 | 500 | 168.00 | XLON |
| 15:59:02 | 500 | 168.00 | XLON |
| 15:59:02 | 500 | 168.00 | XLON |
| 15:59:02 | 192 | 168.00 | BATE |
| 15:59:08 | 572 | 167.90 | CHIX |
| 15:59:09 | 1249 | 167.90 | CHIX |
| 15:59:16 | 1821 | 167.80 | CHIX |
| 16:11:55 | 1821 | 167.80 | CHIX |
| 16:13:06 | 1819 | 167.80 | CHIX |
| 16:14:22 | 2 | 167.80 | CHIX |
| 16:15:06 | 531 | 167.80 | CHIX |
| 16:15:06 | 982 | 167.80 | CHIX |
| 16:15:06 | 308 | 167.80 | CHIX |
| 16:15:12 | 1182 | 167.60 | CHIX |
| 16:15:12 | 639 | 167.60 | CHIX |
| 16:21:37 | 148 | 167.60 | CHIX |
| 16:25:19 | 242 | 167.60 | CHIX |
| 16:28:24 | 19 | 167.70 | XLON |
