FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, November 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 14 November 2024, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited.
Date of Purchase | 20 November 2024 |
Number of ordinary shares purchased | 323,995 |
Weighted average price paid (p) | 144.78 |
Highest price paid (p) | 147.40 |
Lowest price paid (p) | 142.80 |
Following the above purchase, FirstGroup holds 136,170,542 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 614,524,473. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course.
The total number of voting rights in FirstGroup, excluding treasury shares as at 20 November 2024 is 614,524,473. 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 companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 |
|
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 | 58,282 | 144.82 |
BATE | 62,487 | 144.74 |
CHIX | 202,845 | 144.77 |
Aquis | 381 | 145.50 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
08:18:43 | 1552 | 147.40 | CHIX | 00274979894TRLO0 |
08:18:47 | 14 | 147.30 | CHIX | 00274979902TRLO0 |
08:18:47 | 4 | 147.30 | CHIX | 00274979903TRLO0 |
08:18:54 | 392 | 147.40 | CHIX | 00274979942TRLO0 |
08:19:04 | 434 | 147.30 | BATE | 00274980034TRLO0 |
08:19:04 | 364 | 147.30 | CHIX | 00274980035TRLO0 |
08:19:04 | 1057 | 147.30 | CHIX | 00274980036TRLO0 |
08:19:04 | 142 | 147.20 | CHIX | 00274980037TRLO0 |
08:19:04 | 3 | 147.20 | CHIX | 00274980038TRLO0 |
08:19:04 | 51 | 147.20 | CHIX | 00274980039TRLO0 |
08:19:04 | 3 | 147.20 | CHIX | 00274980040TRLO0 |
08:19:06 | 597 | 147.20 | CHIX | 00274980046TRLO0 |
08:19:06 | 1515 | 147.20 | CHIX | 00274980047TRLO0 |
08:20:11 | 377 | 147.30 | CHIX | 00274980218TRLO0 |
08:21:36 | 396 | 147.10 | CHIX | 00274980439TRLO0 |
08:21:51 | 424 | 146.90 | CHIX | 00274980477TRLO0 |
08:32:08 | 433 | 146.60 | CHIX | 00274982973TRLO0 |
08:32:08 | 384 | 146.60 | BATE | 00274982974TRLO0 |
08:32:08 | 380 | 146.60 | CHIX | 00274982975TRLO0 |
08:37:03 | 1385 | 146.50 | CHIX | 00274984004TRLO0 |
08:54:20 | 3449 | 146.40 | CHIX | 00274987531TRLO0 |
08:54:20 | 792 | 146.40 | BATE | 00274987532TRLO0 |
08:54:20 | 97 | 146.40 | BATE | 00274987533TRLO0 |
08:54:20 | 728 | 146.40 | BATE | 00274987534TRLO0 |
08:54:20 | 830 | 146.40 | XLON | 00274987535TRLO0 |
08:54:20 | 1398 | 146.40 | XLON | 00274987536TRLO0 |
08:54:20 | 628 | 146.40 | XLON | 00274987537TRLO0 |
08:54:32 | 385 | 145.80 | CHIX | 00274987567TRLO0 |
09:05:02 | 318 | 145.50 | BATE | 00274989266TRLO0 |
09:05:02 | 76 | 145.50 | BATE | 00274989267TRLO0 |
09:05:02 | 397 | 145.50 | BATE | 00274989268TRLO0 |
09:05:02 | 300 | 145.50 | CHIX | 00274989269TRLO0 |
09:05:02 | 149 | 145.50 | CHIX | 00274989270TRLO0 |
09:05:02 | 397 | 145.50 | XLON | 00274989271TRLO0 |
09:05:02 | 188 | 145.50 | Aquis | 00274989272TRLO0 |
09:05:02 | 4 | 145.50 | Aquis | 00274989273TRLO0 |
09:05:02 | 50 | 145.50 | Aquis | 00274989274TRLO0 |
09:05:07 | 2816 | 145.50 | CHIX | 00274989296TRLO0 |
09:05:08 | 139 | 145.50 | Aquis | 00274989298TRLO0 |
09:15:42 | 776 | 145.70 | CHIX | 00274991156TRLO0 |
09:15:42 | 792 | 145.70 | CHIX | 00274991157TRLO0 |
09:15:42 | 881 | 145.70 | CHIX | 00274991158TRLO0 |
09:15:42 | 801 | 145.60 | CHIX | 00274991159TRLO0 |
09:15:42 | 1238 | 145.60 | CHIX | 00274991160TRLO0 |
09:15:42 | 759 | 145.60 | BATE | 00274991161TRLO0 |
09:15:43 | 61 | 145.60 | BATE | 00274991162TRLO0 |
09:15:46 | 343 | 145.40 | CHIX | 00274991167TRLO0 |
09:15:46 | 26 | 145.40 | CHIX | 00274991168TRLO0 |
09:15:46 | 26 | 145.40 | CHIX | 00274991169TRLO0 |
09:31:20 | 393 | 145.20 | CHIX | 00274993269TRLO0 |
09:31:20 | 394 | 145.20 | BATE | 00274993270TRLO0 |
09:31:20 | 393 | 145.20 | CHIX | 00274993271TRLO0 |
09:31:20 | 587 | 145.20 | CHIX | 00274993272TRLO0 |
09:31:20 | 221 | 145.20 | CHIX | 00274993273TRLO0 |
09:31:20 | 829 | 145.20 | XLON | 00274993274TRLO0 |
09:45:21 | 1252 | 145.20 | BATE | 00274995258TRLO0 |
09:45:21 | 1078 | 145.20 | CHIX | 00274995259TRLO0 |
09:45:21 | 370 | 145.20 | CHIX | 00274995260TRLO0 |
09:45:21 | 881 | 145.20 | CHIX | 00274995261TRLO0 |
09:45:21 | 319 | 145.20 | CHIX | 00274995262TRLO0 |
09:45:21 | 1786 | 145.20 | CHIX | 00274995263TRLO0 |
09:45:21 | 1786 | 145.20 | CHIX | 00274995264TRLO0 |
09:45:21 | 68 | 145.20 | CHIX | 00274995265TRLO0 |
09:45:21 | 1292 | 145.20 | CHIX | 00274995266TRLO0 |
09:45:21 | 563 | 145.20 | XLON | 00274995267TRLO0 |
09:45:21 | 252 | 145.20 | XLON | 00274995268TRLO0 |
09:47:05 | 342 | 144.80 | CHIX | 00274995415TRLO0 |
10:02:43 | 404 | 145.10 | CHIX | 00274997532TRLO0 |
10:11:45 | 1225 | 145.30 | XLON | 00274998455TRLO0 |
10:11:45 | 629 | 145.30 | CHIX | 00274998456TRLO0 |
10:21:26 | 600 | 145.60 | BATE | 00274999777TRLO0 |
10:21:26 | 600 | 145.60 | BATE | 00274999778TRLO0 |
10:21:26 | 625 | 145.60 | BATE | 00274999779TRLO0 |
10:21:26 | 1519 | 145.60 | CHIX | 00274999780TRLO0 |
10:21:26 | 1519 | 145.60 | CHIX | 00274999781TRLO0 |
10:21:26 | 1620 | 145.60 | CHIX | 00274999782TRLO0 |
10:21:26 | 86 | 145.60 | XLON | 00274999783TRLO0 |
10:21:26 | 300 | 145.60 | XLON | 00274999784TRLO0 |
10:21:26 | 1158 | 145.60 | XLON | 00274999785TRLO0 |
10:21:26 | 627 | 145.60 | XLON | 00274999786TRLO0 |
10:21:26 | 5022 | 145.60 | XLON | 00274999787TRLO0 |
10:21:27 | 593 | 145.60 | CHIX | 00274999802TRLO0 |
10:21:27 | 61 | 145.60 | CHIX | 00274999803TRLO0 |
10:21:27 | 2561 | 145.60 | CHIX | 00274999804TRLO0 |
10:21:27 | 2629 | 145.60 | CHIX | 00274999805TRLO0 |
10:21:27 | 1535 | 145.60 | BATE | 00274999806TRLO0 |
10:30:10 | 843 | 145.80 | CHIX | 00275000749TRLO0 |
10:30:10 | 1208 | 145.80 | BATE | 00275000750TRLO0 |
10:30:10 | 530 | 145.80 | CHIX | 00275000751TRLO0 |
10:30:10 | 667 | 145.80 | CHIX | 00275000752TRLO0 |
10:30:10 | 225 | 145.80 | CHIX | 00275000753TRLO0 |
10:30:10 | 300 | 145.80 | CHIX | 00275000754TRLO0 |
10:30:10 | 300 | 145.80 | CHIX | 00275000755TRLO0 |
10:30:10 | 388 | 145.80 | CHIX | 00275000756TRLO0 |
10:30:16 | 1022 | 145.70 | CHIX | 00275000833TRLO0 |
10:50:57 | 405 | 145.60 | BATE | 00275003291TRLO0 |
10:50:57 | 89 | 145.60 | BATE | 00275003292TRLO0 |
10:50:57 | 331 | 145.60 | BATE | 00275003296TRLO0 |
10:50:57 | 1357 | 145.60 | CHIX | 00275003297TRLO0 |
10:50:57 | 390 | 145.60 | CHIX | 00275003298TRLO0 |
10:50:57 | 409 | 145.60 | CHIX | 00275003299TRLO0 |
10:51:09 | 330 | 145.50 | CHIX | 00275003331TRLO0 |
10:52:02 | 688 | 145.60 | CHIX | 00275003444TRLO0 |
10:53:02 | 631 | 145.60 | CHIX | 00275003602TRLO0 |
10:58:03 | 300 | 145.60 | BATE | 00275004085TRLO0 |
10:58:03 | 190 | 145.60 | XLON | 00275004086TRLO0 |
10:58:03 | 300 | 145.60 | XLON | 00275004087TRLO0 |
11:00:46 | 149 | 145.60 | BATE | 00275004508TRLO0 |
11:00:46 | 241 | 145.60 | BATE | 00275004509TRLO0 |
11:00:46 | 351 | 145.60 | XLON | 00275004510TRLO0 |
11:01:04 | 601 | 145.60 | CHIX | 00275004547TRLO0 |
11:01:04 | 977 | 145.60 | CHIX | 00275004548TRLO0 |
11:13:03 | 300 | 145.80 | BATE | 00275006026TRLO0 |
11:13:03 | 300 | 145.80 | BATE | 00275006027TRLO0 |
11:13:03 | 421 | 145.80 | BATE | 00275006028TRLO0 |
11:13:03 | 284 | 145.80 | BATE | 00275006029TRLO0 |
11:13:03 | 705 | 145.80 | BATE | 00275006030TRLO0 |
11:13:03 | 1152 | 145.80 | BATE | 00275006031TRLO0 |
11:13:03 | 2040 | 145.80 | CHIX | 00275006032TRLO0 |
11:13:03 | 695 | 145.80 | CHIX | 00275006033TRLO0 |
11:13:03 | 1345 | 145.80 | CHIX | 00275006034TRLO0 |
11:13:03 | 3906 | 145.80 | CHIX | 00275006035TRLO0 |
11:13:03 | 1129 | 145.80 | XLON | 00275006036TRLO0 |
11:13:03 | 4122 | 145.80 | XLON | 00275006037TRLO0 |
11:36:41 | 404 | 145.50 | CHIX | 00275009200TRLO0 |
11:36:41 | 969 | 145.50 | CHIX | 00275009201TRLO0 |
11:36:41 | 666 | 145.50 | CHIX | 00275009202TRLO0 |
11:36:41 | 232 | 145.50 | CHIX | 00275009203TRLO0 |
11:36:43 | 657 | 145.50 | CHIX | 00275009208TRLO0 |
11:39:25 | 75 | 145.50 | BATE | 00275009647TRLO0 |
11:39:25 | 255 | 145.50 | CHIX | 00275009648TRLO0 |
11:40:07 | 54 | 145.50 | BATE | 00275009776TRLO0 |
11:40:07 | 288 | 145.50 | BATE | 00275009777TRLO0 |
11:40:07 | 12 | 145.50 | BATE | 00275009778TRLO0 |
11:40:07 | 1717 | 145.50 | BATE | 00275009779TRLO0 |
11:40:07 | 3522 | 145.50 | BATE | 00275009780TRLO0 |
11:40:07 | 876 | 145.50 | CHIX | 00275009781TRLO0 |
11:40:07 | 3713 | 145.50 | CHIX | 00275009782TRLO0 |
11:40:07 | 1783 | 145.50 | CHIX | 00275009783TRLO0 |
11:40:07 | 3468 | 145.50 | CHIX | 00275009784TRLO0 |
11:58:57 | 469 | 145.20 | CHIX | 00275012321TRLO0 |
11:58:57 | 300 | 145.20 | BATE | 00275012322TRLO0 |
11:58:57 | 276 | 145.20 | XLON | 00275012323TRLO0 |
11:59:02 | 493 | 145.20 | CHIX | 00275012331TRLO0 |
11:59:02 | 833 | 145.20 | CHIX | 00275012332TRLO0 |
11:59:02 | 101 | 145.20 | BATE | 00275012333TRLO0 |
11:59:02 | 413 | 145.20 | BATE | 00275012334TRLO0 |
11:59:02 | 38 | 145.20 | CHIX | 00275012335TRLO0 |
11:59:02 | 300 | 145.20 | CHIX | 00275012336TRLO0 |
11:59:02 | 1966 | 145.20 | CHIX | 00275012337TRLO0 |
11:59:02 | 148 | 145.20 | XLON | 00275012338TRLO0 |
12:09:01 | 1168 | 145.10 | CHIX | 00275013780TRLO0 |
12:09:01 | 204 | 145.10 | BATE | 00275013781TRLO0 |
12:09:01 | 204 | 145.10 | BATE | 00275013782TRLO0 |
12:09:01 | 98 | 145.10 | CHIX | 00275013783TRLO0 |
12:09:01 | 702 | 145.10 | CHIX | 00275013784TRLO0 |
12:09:01 | 1074 | 145.10 | CHIX | 00275013785TRLO0 |
12:09:01 | 1776 | 145.10 | CHIX | 00275013786TRLO0 |
12:09:01 | 412 | 145.10 | BATE | 00275013787TRLO0 |
12:09:01 | 466 | 145.10 | CHIX | 00275013788TRLO0 |
12:09:01 | 34 | 145.10 | CHIX | 00275013789TRLO0 |
12:09:01 | 1822 | 145.10 | CHIX | 00275013790TRLO0 |
12:09:01 | 2735 | 145.10 | XLON | 00275013791TRLO0 |
12:09:01 | 300 | 145.10 | XLON | 00275013792TRLO0 |
12:09:01 | 300 | 145.10 | XLON | 00275013793TRLO0 |
12:09:01 | 935 | 145.10 | XLON | 00275013794TRLO0 |
12:09:01 | 981 | 145.10 | XLON | 00275013795TRLO0 |
12:18:37 | 600 | 144.90 | BATE | 00275014990TRLO0 |
12:18:37 | 402 | 144.90 | CHIX | 00275014991TRLO0 |
12:18:37 | 795 | 144.90 | XLON | 00275014992TRLO0 |
12:18:37 | 855 | 144.90 | XLON | 00275014993TRLO0 |
12:18:37 | 69 | 144.90 | BATE | 00275015000TRLO0 |
12:18:45 | 2092 | 144.90 | CHIX | 00275015018TRLO0 |
12:18:45 | 140 | 144.90 | BATE | 00275015019TRLO0 |
12:18:45 | 89 | 144.90 | BATE | 00275015020TRLO0 |
12:18:46 | 54 | 144.90 | XLON | 00275015025TRLO0 |
12:18:58 | 300 | 144.90 | BATE | 00275015048TRLO0 |
12:18:58 | 300 | 144.90 | BATE | 00275015049TRLO0 |
12:18:58 | 1122 | 144.90 | XLON | 00275015050TRLO0 |
12:18:58 | 78 | 144.90 | BATE | 00275015051TRLO0 |
12:18:58 | 200 | 144.90 | CHIX | 00275015052TRLO0 |
12:19:06 | 1719 | 144.90 | CHIX | 00275015062TRLO0 |
12:49:53 | 641 | 145.40 | CHIX | 00275019045TRLO0 |
12:50:10 | 626 | 145.50 | CHIX | 00275019071TRLO0 |
12:56:26 | 4907 | 145.50 | BATE | 00275020003TRLO0 |
12:56:26 | 344 | 145.50 | BATE | 00275020005TRLO0 |
12:56:26 | 1546 | 145.50 | CHIX | 00275020009TRLO0 |
12:56:26 | 2876 | 145.50 | CHIX | 00275020010TRLO0 |
12:56:26 | 5251 | 145.50 | CHIX | 00275020011TRLO0 |
12:56:26 | 763 | 145.50 | XLON | 00275020012TRLO0 |
12:56:26 | 300 | 145.50 | XLON | 00275020013TRLO0 |
12:56:26 | 300 | 145.50 | XLON | 00275020014TRLO0 |
12:56:26 | 3694 | 145.50 | XLON | 00275020015TRLO0 |
12:56:30 | 1757 | 145.10 | CHIX | 00275020023TRLO0 |
13:04:31 | 600 | 145.20 | BATE | 00275021236TRLO0 |
13:04:31 | 407 | 145.20 | CHIX | 00275021237TRLO0 |
13:04:31 | 838 | 145.20 | CHIX | 00275021238TRLO0 |
13:04:31 | 128 | 145.20 | CHIX | 00275021239TRLO0 |
13:04:31 | 192 | 145.20 | BATE | 00275021240TRLO0 |
13:04:31 | 300 | 145.20 | CHIX | 00275021241TRLO0 |
13:04:31 | 357 | 145.20 | CHIX | 00275021242TRLO0 |
13:04:31 | 2216 | 145.20 | CHIX | 00275021243TRLO0 |
13:18:32 | 300 | 144.70 | BATE | 00275023222TRLO0 |
13:18:32 | 91 | 144.70 | BATE | 00275023223TRLO0 |
13:18:32 | 209 | 144.70 | BATE | 00275023224TRLO0 |
13:18:32 | 195 | 144.70 | BATE | 00275023225TRLO0 |
13:18:32 | 394 | 144.70 | BATE | 00275023226TRLO0 |
13:18:32 | 1769 | 144.70 | CHIX | 00275023227TRLO0 |
13:18:32 | 407 | 144.70 | CHIX | 00275023228TRLO0 |
13:18:32 | 395 | 144.70 | XLON | 00275023229TRLO0 |
13:18:35 | 221 | 144.40 | BATE | 00275023236TRLO0 |
13:47:12 | 600 | 144.60 | BATE | 00275027119TRLO0 |
13:47:12 | 131 | 144.60 | BATE | 00275027120TRLO0 |
13:47:12 | 131 | 144.60 | BATE | 00275027121TRLO0 |
13:47:12 | 289 | 144.60 | CHIX | 00275027122TRLO0 |
13:47:12 | 289 | 144.60 | CHIX | 00275027123TRLO0 |
13:47:12 | 290 | 144.60 | XLON | 00275027124TRLO0 |
13:47:12 | 1630 | 144.60 | CHIX | 00275027125TRLO0 |
13:47:12 | 4199 | 144.60 | BATE | 00275027126TRLO0 |
13:47:12 | 3043 | 144.60 | CHIX | 00275027127TRLO0 |
13:47:12 | 1231 | 144.60 | CHIX | 00275027128TRLO0 |
13:47:12 | 4659 | 144.60 | CHIX | 00275027129TRLO0 |
13:47:12 | 300 | 144.60 | XLON | 00275027130TRLO0 |
13:47:12 | 144 | 144.60 | XLON | 00275027131TRLO0 |
13:47:12 | 51 | 144.60 | XLON | 00275027132TRLO0 |
13:47:12 | 51 | 144.60 | XLON | 00275027133TRLO0 |
13:47:12 | 391 | 144.60 | XLON | 00275027134TRLO0 |
13:57:03 | 633 | 144.20 | CHIX | 00275028629TRLO0 |
13:57:03 | 423 | 144.20 | BATE | 00275028630TRLO0 |
13:57:03 | 409 | 144.20 | BATE | 00275028631TRLO0 |
13:57:03 | 3514 | 144.20 | CHIX | 00275028633TRLO0 |
13:57:03 | 5 | 144.20 | BATE | 00275028634TRLO0 |
13:57:03 | 414 | 144.20 | BATE | 00275028635TRLO0 |
13:57:03 | 413 | 144.20 | BATE | 00275028637TRLO0 |
13:57:05 | 1165 | 144.10 | CHIX | 00275028644TRLO0 |
13:57:05 | 1684 | 144.10 | CHIX | 00275028645TRLO0 |
13:57:05 | 1684 | 144.10 | CHIX | 00275028646TRLO0 |
14:01:55 | 300 | 143.90 | BATE | 00275029531TRLO0 |
14:03:22 | 43 | 143.90 | BATE | 00275029790TRLO0 |
14:03:22 | 92 | 143.90 | BATE | 00275029791TRLO0 |
14:03:22 | 257 | 143.90 | CHIX | 00275029792TRLO0 |
14:03:22 | 129 | 143.90 | CHIX | 00275029793TRLO0 |
14:03:22 | 1428 | 143.90 | CHIX | 00275029794TRLO0 |
14:03:22 | 4 | 143.90 | XLON | 00275029795TRLO0 |
14:03:22 | 279 | 143.90 | XLON | 00275029796TRLO0 |
14:03:22 | 118 | 143.90 | XLON | 00275029797TRLO0 |
14:03:22 | 389 | 143.90 | XLON | 00275029798TRLO0 |
14:12:53 | 801 | 143.80 | BATE | 00275031456TRLO0 |
14:12:53 | 1409 | 143.80 | CHIX | 00275031457TRLO0 |
14:12:53 | 190 | 143.80 | CHIX | 00275031458TRLO0 |
14:12:53 | 645 | 143.80 | CHIX | 00275031459TRLO0 |
14:12:53 | 635 | 143.80 | XLON | 00275031460TRLO0 |
14:12:53 | 184 | 143.80 | XLON | 00275031461TRLO0 |
14:12:53 | 116 | 143.80 | XLON | 00275031462TRLO0 |
14:12:53 | 1255 | 143.80 | XLON | 00275031463TRLO0 |
14:12:59 | 1112 | 143.50 | CHIX | 00275031485TRLO0 |
14:12:59 | 232 | 143.50 | CHIX | 00275031486TRLO0 |
14:12:59 | 232 | 143.50 | CHIX | 00275031487TRLO0 |
14:13:04 | 564 | 143.40 | CHIX | 00275031502TRLO0 |
14:20:13 | 392 | 143.40 | CHIX | 00275032880TRLO0 |
14:20:13 | 283 | 143.40 | BATE | 00275032881TRLO0 |
14:20:58 | 162 | 143.40 | BATE | 00275033212TRLO0 |
14:20:58 | 613 | 143.40 | CHIX | 00275033213TRLO0 |
14:20:58 | 41 | 143.40 | CHIX | 00275033214TRLO0 |
14:20:58 | 259 | 143.40 | CHIX | 00275033215TRLO0 |
14:20:58 | 134 | 143.40 | CHIX | 00275033216TRLO0 |
14:20:58 | 166 | 143.40 | CHIX | 00275033217TRLO0 |
14:20:58 | 238 | 143.40 | CHIX | 00275033218TRLO0 |
14:20:58 | 77 | 143.40 | XLON | 00275033219TRLO0 |
14:20:58 | 326 | 143.40 | XLON | 00275033220TRLO0 |
14:21:01 | 114 | 143.40 | CHIX | 00275033237TRLO0 |
14:21:01 | 2011 | 143.40 | CHIX | 00275033238TRLO0 |
14:21:40 | 442 | 143.00 | CHIX | 00275033476TRLO0 |
14:34:33 | 796 | 143.10 | CHIX | 00275037908TRLO0 |
14:34:33 | 281 | 143.10 | CHIX | 00275037909TRLO0 |
14:34:33 | 600 | 143.10 | CHIX | 00275037910TRLO0 |
14:34:33 | 900 | 143.10 | CHIX | 00275037911TRLO0 |
14:34:33 | 363 | 143.10 | CHIX | 00275037912TRLO0 |
14:34:33 | 812 | 143.00 | XLON | 00275037913TRLO0 |
14:34:35 | 283 | 143.00 | BATE | 00275037922TRLO0 |
14:35:14 | 795 | 143.00 | CHIX | 00275038340TRLO0 |
14:35:14 | 2424 | 143.00 | CHIX | 00275038341TRLO0 |
14:35:14 | 837 | 143.00 | BATE | 00275038342TRLO0 |
14:35:14 | 848 | 143.00 | BATE | 00275038343TRLO0 |
14:35:14 | 2032 | 143.00 | CHIX | 00275038344TRLO0 |
14:35:14 | 127 | 143.00 | XLON | 00275038345TRLO0 |
14:35:14 | 314 | 143.00 | XLON | 00275038346TRLO0 |
14:35:14 | 411 | 143.00 | XLON | 00275038347TRLO0 |
14:35:22 | 440 | 142.90 | CHIX | 00275038465TRLO0 |
14:39:32 | 300 | 143.00 | BATE | 00275040126TRLO0 |
14:39:32 | 115 | 143.00 | BATE | 00275040127TRLO0 |
14:39:32 | 398 | 143.00 | CHIX | 00275040128TRLO0 |
14:39:32 | 412 | 143.00 | CHIX | 00275040129TRLO0 |
14:39:32 | 100 | 143.00 | XLON | 00275040130TRLO0 |
14:39:32 | 336 | 143.00 | XLON | 00275040131TRLO0 |
14:39:32 | 377 | 143.00 | XLON | 00275040132TRLO0 |
14:39:32 | 23 | 143.00 | XLON | 00275040133TRLO0 |
14:54:58 | 1631 | 143.00 | CHIX | 00275046452TRLO0 |
14:54:58 | 95 | 143.00 | CHIX | 00275046453TRLO0 |
14:54:58 | 411 | 143.00 | CHIX | 00275046454TRLO0 |
14:54:58 | 1645 | 143.00 | CHIX | 00275046455TRLO0 |
14:54:58 | 213 | 143.00 | CHIX | 00275046456TRLO0 |
14:54:58 | 261 | 143.00 | CHIX | 00275046459TRLO0 |
14:54:58 | 262 | 143.00 | CHIX | 00275046460TRLO0 |
15:02:19 | 859 | 142.90 | CHIX | 00275049360TRLO0 |
15:02:19 | 397 | 142.90 | BATE | 00275049361TRLO0 |
15:02:19 | 203 | 142.90 | BATE | 00275049362TRLO0 |
15:02:19 | 645 | 142.90 | BATE | 00275049363TRLO0 |
15:02:19 | 833 | 142.90 | BATE | 00275049364TRLO0 |
15:02:19 | 4392 | 142.90 | CHIX | 00275049365TRLO0 |
15:02:19 | 766 | 142.90 | XLON | 00275049366TRLO0 |
15:02:19 | 54 | 142.90 | XLON | 00275049367TRLO0 |
15:02:19 | 287 | 142.90 | XLON | 00275049368TRLO0 |
15:05:57 | 1068 | 143.00 | CHIX | 00275050785TRLO0 |
15:05:57 | 54 | 143.00 | BATE | 00275050786TRLO0 |
15:06:00 | 375 | 143.00 | BATE | 00275050805TRLO0 |
15:06:00 | 77 | 143.00 | BATE | 00275050806TRLO0 |
15:07:00 | 217 | 143.50 | CHIX | 00275051330TRLO0 |
15:07:00 | 179 | 143.50 | CHIX | 00275051331TRLO0 |
15:07:03 | 685 | 143.30 | BATE | 00275051346TRLO0 |
15:10:35 | 1499 | 143.30 | CHIX | 00275052635TRLO0 |
15:10:35 | 1345 | 143.30 | BATE | 00275052636TRLO0 |
15:10:35 | 431 | 143.30 | CHIX | 00275052637TRLO0 |
15:10:35 | 1225 | 143.30 | CHIX | 00275052638TRLO0 |
15:10:35 | 860 | 143.30 | XLON | 00275052642TRLO0 |
15:10:58 | 300 | 142.80 | CHIX | 00275052841TRLO0 |
15:10:58 | 300 | 142.80 | CHIX | 00275052842TRLO0 |
15:10:58 | 445 | 142.80 | CHIX | 00275052843TRLO0 |
15:10:58 | 66 | 142.80 | CHIX | 00275052844TRLO0 |
15:11:06 | 136 | 142.80 | CHIX | 00275052883TRLO0 |
15:34:14 | 110 | 143.90 | BATE | 00275060446TRLO0 |
15:35:22 | 1200 | 143.90 | BATE | 00275060796TRLO0 |
15:35:22 | 2415 | 143.90 | BATE | 00275060797TRLO0 |
15:35:22 | 5251 | 143.90 | CHIX | 00275060799TRLO0 |
15:35:22 | 1614 | 143.90 | CHIX | 00275060800TRLO0 |
15:35:22 | 2558 | 143.90 | XLON | 00275060803TRLO0 |
15:35:22 | 2529 | 143.90 | XLON | 00275060804TRLO0 |
15:42:09 | 900 | 144.20 | BATE | 00275063162TRLO0 |
15:42:09 | 139 | 144.20 | BATE | 00275063163TRLO0 |
15:42:09 | 161 | 144.20 | BATE | 00275063165TRLO0 |
15:42:09 | 673 | 144.20 | BATE | 00275063166TRLO0 |
15:42:09 | 1085 | 144.20 | CHIX | 00275063170TRLO0 |
15:42:09 | 4166 | 144.20 | CHIX | 00275063171TRLO0 |
15:42:09 | 784 | 144.20 | XLON | 00275063172TRLO0 |
15:42:09 | 857 | 144.20 | XLON | 00275063173TRLO0 |
15:42:26 | 1184 | 144.10 | BATE | 00275063269TRLO0 |
15:51:08 | 438 | 144.10 | CHIX | 00275066338TRLO0 |
15:51:08 | 859 | 144.10 | CHIX | 00275066339TRLO0 |
15:51:08 | 1365 | 144.10 | CHIX | 00275066340TRLO0 |
15:52:55 | 432 | 144.10 | CHIX | 00275066995TRLO0 |
15:56:07 | 846 | 144.10 | BATE | 00275068103TRLO0 |
15:56:07 | 425 | 144.10 | BATE | 00275068104TRLO0 |
15:56:07 | 3832 | 144.10 | CHIX | 00275068105TRLO0 |
15:56:07 | 549 | 144.10 | XLON | 00275068106TRLO0 |
15:56:07 | 278 | 144.10 | XLON | 00275068107TRLO0 |
15:56:07 | 1472 | 144.10 | XLON | 00275068108TRLO0 |
16:04:02 | 226 | 144.20 | CHIX | 00275071783TRLO0 |
16:04:02 | 5025 | 144.20 | CHIX | 00275071784TRLO0 |
16:04:02 | 2589 | 144.20 | BATE | 00275071785TRLO0 |
16:04:02 | 1315 | 144.20 | XLON | 00275071786TRLO0 |
16:04:02 | 1238 | 144.20 | XLON | 00275071787TRLO0 |
16:04:55 | 286 | 144.20 | CHIX | 00275072169TRLO0 |
16:04:55 | 115 | 144.20 | CHIX | 00275072170TRLO0 |
16:04:55 | 440 | 144.20 | BATE | 00275072171TRLO0 |
16:05:39 | 54 | 144.20 | CHIX | 00275072595TRLO0 |
16:05:39 | 6 | 144.20 | CHIX | 00275072596TRLO0 |
16:05:46 | 375 | 144.20 | CHIX | 00275072662TRLO0 |
16:06:15 | 212 | 144.10 | CHIX | 00275072924TRLO0 |
16:08:09 | 1359 | 144.10 | CHIX | 00275073667TRLO0 |
16:08:09 | 440 | 144.10 | BATE | 00275073668TRLO0 |
16:08:09 | 402 | 144.10 | BATE | 00275073669TRLO0 |
16:08:09 | 384 | 144.10 | CHIX | 00275073670TRLO0 |
16:08:09 | 480 | 144.10 | XLON | 00275073671TRLO0 |
16:16:02 | 818 | 144.30 | BATE | 00275077519TRLO0 |
16:16:02 | 760 | 144.30 | BATE | 00275077520TRLO0 |
16:16:02 | 127 | 144.30 | BATE | 00275077521TRLO0 |
16:16:02 | 173 | 144.30 | BATE | 00275077522TRLO0 |
16:16:02 | 300 | 144.30 | BATE | 00275077523TRLO0 |
16:16:02 | 300 | 144.30 | BATE | 00275077524TRLO0 |
16:16:02 | 89 | 144.30 | BATE | 00275077525TRLO0 |
16:16:02 | 4801 | 144.30 | CHIX | 00275077526TRLO0 |
16:16:02 | 3196 | 144.30 | CHIX | 00275077527TRLO0 |
16:18:55 | 421 | 144.40 | CHIX | 00275078848TRLO0 |
16:21:02 | 900 | 144.40 | BATE | 00275079821TRLO0 |
16:21:02 | 1170 | 144.40 | CHIX | 00275079822TRLO0 |
16:21:02 | 227 | 144.40 | XLON | 00275079823TRLO0 |
16:21:02 | 54 | 144.40 | XLON | 00275079824TRLO0 |
16:23:10 | 300 | 144.40 | BATE | 00275080783TRLO0 |
16:23:10 | 125 | 144.40 | BATE | 00275080784TRLO0 |
16:23:10 | 2949 | 144.40 | CHIX | 00275080785TRLO0 |
16:23:10 | 300 | 144.40 | XLON | 00275080786TRLO0 |
16:23:10 | 686 | 144.40 | XLON | 00275080787TRLO0 |
16:23:10 | 846 | 144.40 | XLON | 00275080788TRLO0 |
16:23:10 | 1530 | 144.40 | XLON | 00275080789TRLO0 |
16:29:16 | 29 | 144.40 | CHIX | 00275083279TRLO0 |
16:29:52 | 82 | 144.40 | CHIX | 00275084237TRLO0 |
16:29:52 | 48 | 144.40 | CHIX | 00275084238TRLO0 |
16:29:55 | 59 | 144.30 | XLON | 00275084333TRLO0 |
16:29:59 | 83 | 144.30 | XLON | 00275084491TRLO0 |
