FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, December 04
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 | 3 December 2024 |
Number of ordinary shares purchased | 324,989 |
Weighted average price paid (p) | 154.94 |
Highest price paid (p) | 157.00 |
Lowest price paid (p) | 152.90 |
Following the above purchase, FirstGroup holds 139,024,526 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 611,670,489. 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 3 December 2024 is 611,670,489. 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 | 155.55 | 35,745 |
BATE | 154.68 | 54,102 |
CHIX | 154.91 | 234,607 |
Aquis | 153.48 | 535 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
08:06:32 | 388 | 155.00 | CHIX | 00276233602TRLO0 |
08:06:32 | 400 | 154.90 | CHIX | 00276233603TRLO0 |
08:06:32 | 318 | 154.90 | CHIX | 00276233604TRLO0 |
08:23:03 | 878 | 155.30 | CHIX | 00276235664TRLO0 |
08:23:05 | 406 | 155.20 | CHIX | 00276235668TRLO0 |
08:23:05 | 406 | 155.20 | BATE | 00276235669TRLO0 |
08:23:05 | 406 | 155.20 | BATE | 00276235670TRLO0 |
08:23:05 | 391 | 155.20 | CHIX | 00276235671TRLO0 |
08:23:05 | 797 | 155.20 | CHIX | 00276235672TRLO0 |
08:23:05 | 1197 | 155.20 | XLON | 00276235673TRLO0 |
08:57:18 | 1200 | 155.50 | BATE | 00276238156TRLO0 |
08:57:18 | 431 | 155.50 | BATE | 00276238157TRLO0 |
08:57:18 | 2633 | 155.50 | CHIX | 00276238158TRLO0 |
08:57:18 | 1607 | 155.50 | CHIX | 00276238159TRLO0 |
08:57:18 | 400 | 155.50 | XLON | 00276238160TRLO0 |
08:57:18 | 1200 | 155.50 | XLON | 00276238161TRLO0 |
08:57:18 | 32 | 155.50 | XLON | 00276238162TRLO0 |
08:57:18 | 768 | 155.50 | XLON | 00276238163TRLO0 |
08:57:18 | 438 | 155.50 | XLON | 00276238164TRLO0 |
09:04:39 | 965 | 155.30 | CHIX | 00276238992TRLO0 |
09:04:39 | 2234 | 155.30 | CHIX | 00276238993TRLO0 |
09:04:39 | 2234 | 155.30 | CHIX | 00276238994TRLO0 |
09:04:39 | 390 | 155.30 | BATE | 00276238995TRLO0 |
09:04:39 | 418 | 155.30 | BATE | 00276238996TRLO0 |
09:04:39 | 82 | 155.30 | BATE | 00276238997TRLO0 |
09:04:39 | 312 | 155.30 | BATE | 00276238998TRLO0 |
09:04:39 | 88 | 155.30 | BATE | 00276238999TRLO0 |
09:05:15 | 313 | 155.30 | BATE | 00276239054TRLO0 |
09:05:15 | 1176 | 155.30 | CHIX | 00276239055TRLO0 |
09:05:15 | 195 | 155.30 | CHIX | 00276239056TRLO0 |
09:05:19 | 479 | 155.30 | CHIX | 00276239060TRLO0 |
09:05:27 | 398 | 155.30 | CHIX | 00276239072TRLO0 |
09:05:27 | 398 | 155.30 | CHIX | 00276239073TRLO0 |
09:05:27 | 798 | 155.30 | CHIX | 00276239074TRLO0 |
09:05:27 | 172 | 155.30 | CHIX | 00276239075TRLO0 |
09:05:29 | 407 | 155.30 | CHIX | 00276239086TRLO0 |
09:08:11 | 405 | 155.20 | BATE | 00276239293TRLO0 |
09:08:11 | 422 | 155.20 | CHIX | 00276239294TRLO0 |
09:08:11 | 423 | 155.20 | CHIX | 00276239295TRLO0 |
09:33:52 | 3380 | 156.60 | CHIX | 00276241697TRLO0 |
09:33:52 | 82 | 156.60 | CHIX | 00276241698TRLO0 |
09:33:52 | 2318 | 156.60 | CHIX | 00276241699TRLO0 |
09:33:52 | 2927 | 156.60 | CHIX | 00276241700TRLO0 |
09:33:53 | 1106 | 156.50 | CHIX | 00276241702TRLO0 |
09:35:50 | 1650 | 156.50 | BATE | 00276241911TRLO0 |
09:35:50 | 927 | 156.50 | CHIX | 00276241912TRLO0 |
09:35:50 | 129 | 156.50 | CHIX | 00276241913TRLO0 |
09:35:50 | 1946 | 156.50 | CHIX | 00276241914TRLO0 |
09:35:50 | 388 | 156.50 | XLON | 00276241915TRLO0 |
09:35:50 | 434 | 156.50 | XLON | 00276241916TRLO0 |
09:36:50 | 394 | 156.30 | BATE | 00276241992TRLO0 |
09:36:50 | 436 | 156.30 | CHIX | 00276241993TRLO0 |
09:38:10 | 958 | 156.20 | CHIX | 00276242085TRLO0 |
09:38:41 | 854 | 156.10 | CHIX | 00276242115TRLO0 |
09:40:00 | 423 | 156.00 | BATE | 00276242199TRLO0 |
09:40:22 | 391 | 156.00 | CHIX | 00276242232TRLO0 |
09:41:38 | 373 | 156.00 | CHIX | 00276242320TRLO0 |
09:43:41 | 443 | 156.00 | CHIX | 00276242525TRLO0 |
09:43:41 | 405 | 156.00 | CHIX | 00276242526TRLO0 |
10:12:24 | 1550 | 156.80 | CHIX | 00276244337TRLO0 |
10:12:24 | 693 | 156.80 | CHIX | 00276244338TRLO0 |
10:17:07 | 4507 | 157.00 | CHIX | 00276244701TRLO0 |
10:17:07 | 2539 | 157.00 | BATE | 00276244702TRLO0 |
10:17:07 | 6021 | 157.00 | CHIX | 00276244703TRLO0 |
10:17:07 | 2185 | 157.00 | XLON | 00276244704TRLO0 |
10:17:07 | 3823 | 157.00 | XLON | 00276244705TRLO0 |
10:17:09 | 368 | 156.70 | CHIX | 00276244707TRLO0 |
10:17:09 | 8 | 156.70 | CHIX | 00276244708TRLO0 |
10:17:21 | 420 | 156.60 | CHIX | 00276244712TRLO0 |
10:19:33 | 409 | 156.40 | CHIX | 00276244907TRLO0 |
10:19:33 | 216 | 156.40 | BATE | 00276244908TRLO0 |
10:19:33 | 216 | 156.40 | BATE | 00276244909TRLO0 |
10:20:24 | 1042 | 156.30 | CHIX | 00276245010TRLO0 |
10:20:49 | 414 | 156.30 | CHIX | 00276245040TRLO0 |
11:03:02 | 1361 | 156.90 | CHIX | 00276248671TRLO0 |
11:03:02 | 2000 | 156.90 | BATE | 00276248672TRLO0 |
11:03:02 | 800 | 156.90 | BATE | 00276248673TRLO0 |
11:03:02 | 1036 | 156.90 | BATE | 00276248674TRLO0 |
11:03:02 | 2166 | 156.90 | CHIX | 00276248675TRLO0 |
11:03:02 | 1490 | 156.90 | CHIX | 00276248676TRLO0 |
11:03:02 | 1592 | 156.90 | CHIX | 00276248677TRLO0 |
11:03:02 | 574 | 156.90 | CHIX | 00276248678TRLO0 |
11:03:02 | 614 | 156.90 | BATE | 00276248679TRLO0 |
11:03:02 | 5549 | 156.90 | CHIX | 00276248680TRLO0 |
11:03:02 | 2000 | 156.90 | XLON | 00276248681TRLO0 |
11:03:02 | 11 | 156.90 | XLON | 00276248682TRLO0 |
11:03:02 | 389 | 156.90 | XLON | 00276248683TRLO0 |
11:03:02 | 6220 | 156.90 | XLON | 00276248684TRLO0 |
11:03:09 | 2677 | 156.70 | CHIX | 00276248708TRLO0 |
11:03:09 | 779 | 156.70 | CHIX | 00276248709TRLO0 |
11:05:26 | 2500 | 156.60 | CHIX | 00276248884TRLO0 |
11:05:26 | 1006 | 156.60 | CHIX | 00276248885TRLO0 |
11:05:27 | 1572 | 156.50 | CHIX | 00276248892TRLO0 |
11:09:30 | 449 | 156.40 | CHIX | 00276249325TRLO0 |
11:10:39 | 409 | 156.10 | CHIX | 00276249460TRLO0 |
11:11:42 | 403 | 156.00 | CHIX | 00276249525TRLO0 |
11:28:52 | 842 | 156.30 | CHIX | 00276250615TRLO0 |
11:28:52 | 1227 | 156.30 | BATE | 00276250616TRLO0 |
11:38:19 | 383 | 156.30 | BATE | 00276251350TRLO0 |
11:38:19 | 415 | 156.30 | BATE | 00276251351TRLO0 |
11:38:19 | 110 | 156.30 | CHIX | 00276251352TRLO0 |
11:38:19 | 1117 | 156.30 | CHIX | 00276251353TRLO0 |
11:38:19 | 109 | 156.30 | CHIX | 00276251354TRLO0 |
11:38:59 | 399 | 156.30 | BATE | 00276251390TRLO0 |
11:38:59 | 5789 | 156.30 | CHIX | 00276251391TRLO0 |
11:38:59 | 300 | 156.30 | CHIX | 00276251392TRLO0 |
11:38:59 | 5068 | 156.30 | CHIX | 00276251393TRLO0 |
11:38:59 | 801 | 156.30 | XLON | 00276251394TRLO0 |
11:38:59 | 225 | 156.30 | CHIX | 00276251395TRLO0 |
11:39:38 | 393 | 156.00 | CHIX | 00276251419TRLO0 |
11:42:08 | 443 | 155.90 | CHIX | 00276251612TRLO0 |
11:42:08 | 393 | 155.90 | BATE | 00276251613TRLO0 |
11:42:08 | 427 | 155.90 | CHIX | 00276251614TRLO0 |
11:42:08 | 405 | 155.90 | CHIX | 00276251615TRLO0 |
11:43:14 | 1800 | 155.80 | CHIX | 00276251687TRLO0 |
11:44:33 | 452 | 155.60 | BATE | 00276251777TRLO0 |
11:44:33 | 393 | 155.60 | BATE | 00276251778TRLO0 |
11:47:22 | 378 | 155.50 | CHIX | 00276251908TRLO0 |
11:47:22 | 402 | 155.50 | BATE | 00276251909TRLO0 |
11:47:22 | 393 | 155.50 | CHIX | 00276251910TRLO0 |
11:52:04 | 1 | 155.40 | XLON | 00276252222TRLO0 |
11:52:04 | 1 | 155.40 | XLON | 00276252230TRLO0 |
11:54:13 | 424 | 155.40 | XLON | 00276252412TRLO0 |
11:54:13 | 399 | 155.40 | XLON | 00276252413TRLO0 |
11:54:54 | 401 | 155.40 | XLON | 00276252461TRLO0 |
12:12:09 | 399 | 155.40 | XLON | 00276253863TRLO0 |
12:14:57 | 384 | 155.40 | BATE | 00276254192TRLO0 |
12:14:57 | 402 | 155.40 | BATE | 00276254193TRLO0 |
12:14:57 | 1247 | 155.40 | CHIX | 00276254194TRLO0 |
12:14:57 | 243 | 155.40 | CHIX | 00276254195TRLO0 |
12:14:57 | 1983 | 155.40 | CHIX | 00276254196TRLO0 |
12:14:57 | 1725 | 155.40 | CHIX | 00276254197TRLO0 |
12:14:57 | 4296 | 155.40 | CHIX | 00276254198TRLO0 |
12:14:57 | 588 | 155.40 | CHIX | 00276254199TRLO0 |
12:15:07 | 804 | 154.90 | CHIX | 00276254255TRLO0 |
12:15:07 | 3498 | 154.90 | CHIX | 00276254256TRLO0 |
12:15:07 | 400 | 154.90 | CHIX | 00276254257TRLO0 |
12:15:07 | 1461 | 154.90 | CHIX | 00276254258TRLO0 |
12:16:03 | 6239 | 155.00 | CHIX | 00276254507TRLO0 |
12:16:33 | 139 | 154.90 | CHIX | 00276254544TRLO0 |
12:17:14 | 279 | 154.90 | CHIX | 00276254606TRLO0 |
12:17:14 | 279 | 154.90 | CHIX | 00276254607TRLO0 |
12:43:44 | 380 | 154.50 | CHIX | 00276256930TRLO0 |
12:43:51 | 79 | 154.60 | Aquis | 00276256943TRLO0 |
12:54:29 | 400 | 154.90 | BATE | 00276257932TRLO0 |
12:54:29 | 2400 | 154.90 | BATE | 00276257933TRLO0 |
12:54:29 | 811 | 154.90 | BATE | 00276257934TRLO0 |
12:54:29 | 785 | 154.90 | CHIX | 00276257935TRLO0 |
12:54:29 | 4 | 154.90 | CHIX | 00276257936TRLO0 |
12:54:29 | 1490 | 154.90 | CHIX | 00276257937TRLO0 |
12:54:29 | 4394 | 154.90 | CHIX | 00276257938TRLO0 |
12:54:29 | 1322 | 154.90 | CHIX | 00276257939TRLO0 |
12:54:29 | 5287 | 154.90 | CHIX | 00276257940TRLO0 |
12:54:29 | 1235 | 154.90 | XLON | 00276257941TRLO0 |
13:16:31 | 1373 | 154.50 | CHIX | 00276259881TRLO0 |
13:34:43 | 1490 | 154.50 | CHIX | 00276261456TRLO0 |
13:34:43 | 400 | 154.50 | BATE | 00276261457TRLO0 |
13:34:43 | 420 | 154.50 | BATE | 00276261458TRLO0 |
13:34:43 | 383 | 154.50 | CHIX | 00276261459TRLO0 |
13:34:43 | 404 | 154.50 | CHIX | 00276261460TRLO0 |
13:34:43 | 40 | 154.50 | BATE | 00276261461TRLO0 |
13:34:43 | 336 | 154.50 | BATE | 00276261462TRLO0 |
13:39:38 | 2430 | 154.40 | CHIX | 00276262071TRLO0 |
13:39:38 | 1955 | 154.30 | CHIX | 00276262072TRLO0 |
13:39:38 | 1855 | 154.30 | BATE | 00276262073TRLO0 |
13:39:38 | 400 | 154.30 | BATE | 00276262074TRLO0 |
13:39:38 | 2000 | 154.30 | BATE | 00276262075TRLO0 |
13:39:38 | 1991 | 154.30 | CHIX | 00276262076TRLO0 |
13:39:38 | 797 | 154.30 | CHIX | 00276262077TRLO0 |
13:39:38 | 186 | 154.30 | BATE | 00276262078TRLO0 |
13:39:38 | 2168 | 154.30 | BATE | 00276262079TRLO0 |
13:39:38 | 3929 | 154.30 | XLON | 00276262080TRLO0 |
13:39:38 | 1866 | 154.30 | CHIX | 00276262081TRLO0 |
13:39:38 | 340 | 154.30 | CHIX | 00276262082TRLO0 |
13:39:38 | 552 | 154.30 | CHIX | 00276262083TRLO0 |
13:39:38 | 1000 | 154.30 | CHIX | 00276262084TRLO0 |
13:39:39 | 1600 | 154.30 | CHIX | 00276262090TRLO0 |
13:39:39 | 2000 | 154.30 | CHIX | 00276262091TRLO0 |
13:39:39 | 800 | 154.30 | CHIX | 00276262092TRLO0 |
13:39:39 | 317 | 154.30 | CHIX | 00276262093TRLO0 |
13:39:47 | 382 | 154.10 | CHIX | 00276262117TRLO0 |
13:40:34 | 379 | 154.10 | CHIX | 00276262325TRLO0 |
13:54:56 | 423 | 154.00 | CHIX | 00276264642TRLO0 |
13:54:56 | 392 | 154.00 | CHIX | 00276264643TRLO0 |
13:54:56 | 418 | 154.00 | CHIX | 00276264644TRLO0 |
13:54:56 | 41 | 154.00 | CHIX | 00276264645TRLO0 |
13:54:56 | 378 | 154.00 | CHIX | 00276264646TRLO0 |
13:54:56 | 188 | 154.00 | BATE | 00276264647TRLO0 |
13:54:56 | 209 | 154.00 | BATE | 00276264648TRLO0 |
14:01:02 | 48 | 154.00 | Aquis | 00276265435TRLO0 |
14:05:23 | 400 | 154.00 | BATE | 00276266039TRLO0 |
14:05:23 | 840 | 154.00 | BATE | 00276266040TRLO0 |
14:05:23 | 840 | 154.00 | BATE | 00276266041TRLO0 |
14:05:23 | 1727 | 154.00 | CHIX | 00276266042TRLO0 |
14:05:23 | 1727 | 154.00 | CHIX | 00276266043TRLO0 |
14:05:23 | 3107 | 154.00 | CHIX | 00276266044TRLO0 |
14:05:23 | 1609 | 154.00 | BATE | 00276266045TRLO0 |
14:05:23 | 470 | 154.00 | XLON | 00276266046TRLO0 |
14:05:23 | 787 | 154.00 | XLON | 00276266047TRLO0 |
14:05:23 | 1162 | 154.00 | XLON | 00276266048TRLO0 |
14:05:23 | 810 | 154.00 | XLON | 00276266049TRLO0 |
14:08:58 | 10 | 153.80 | XLON | 00276266846TRLO0 |
14:09:55 | 407 | 153.80 | BATE | 00276267052TRLO0 |
14:09:55 | 193 | 153.80 | BATE | 00276267053TRLO0 |
14:12:30 | 1810 | 153.80 | CHIX | 00276267423TRLO0 |
14:12:30 | 215 | 153.80 | BATE | 00276267424TRLO0 |
14:12:30 | 67 | 153.80 | CHIX | 00276267425TRLO0 |
14:12:30 | 317 | 153.80 | CHIX | 00276267426TRLO0 |
14:12:30 | 1560 | 153.80 | CHIX | 00276267427TRLO0 |
14:12:30 | 398 | 153.80 | XLON | 00276267428TRLO0 |
14:15:20 | 103 | 153.90 | BATE | 00276267779TRLO0 |
14:15:20 | 420 | 153.90 | CHIX | 00276267780TRLO0 |
14:15:20 | 419 | 153.90 | CHIX | 00276267781TRLO0 |
14:15:20 | 431 | 153.90 | CHIX | 00276267782TRLO0 |
14:15:20 | 280 | 153.90 | BATE | 00276267783TRLO0 |
14:31:54 | 1615 | 153.90 | CHIX | 00276270991TRLO0 |
14:31:54 | 832 | 153.90 | BATE | 00276270992TRLO0 |
14:31:54 | 641 | 153.90 | BATE | 00276270993TRLO0 |
14:31:54 | 112 | 153.90 | BATE | 00276270994TRLO0 |
14:31:54 | 1488 | 153.90 | CHIX | 00276270995TRLO0 |
14:31:54 | 288 | 153.90 | CHIX | 00276270996TRLO0 |
14:31:54 | 800 | 153.90 | CHIX | 00276270997TRLO0 |
14:31:54 | 400 | 153.90 | CHIX | 00276270998TRLO0 |
14:31:54 | 3 | 153.90 | CHIX | 00276270999TRLO0 |
14:31:54 | 400 | 153.90 | CHIX | 00276271000TRLO0 |
14:31:54 | 924 | 153.90 | XLON | 00276271001TRLO0 |
14:31:54 | 1327 | 153.90 | XLON | 00276271002TRLO0 |
14:31:54 | 1615 | 153.90 | CHIX | 00276271003TRLO0 |
14:31:54 | 1922 | 153.90 | CHIX | 00276271004TRLO0 |
14:31:54 | 3537 | 153.90 | CHIX | 00276271005TRLO0 |
14:31:54 | 143 | 153.90 | CHIX | 00276271006TRLO0 |
14:32:52 | 3 | 153.70 | BATE | 00276271280TRLO0 |
14:32:52 | 410 | 153.70 | BATE | 00276271281TRLO0 |
14:32:52 | 600 | 153.70 | CHIX | 00276271282TRLO0 |
14:32:52 | 427 | 153.70 | CHIX | 00276271283TRLO0 |
14:38:03 | 386 | 153.40 | CHIX | 00276273002TRLO0 |
14:38:03 | 405 | 153.40 | CHIX | 00276273003TRLO0 |
14:38:03 | 428 | 153.40 | CHIX | 00276273004TRLO0 |
14:38:07 | 321 | 153.40 | BATE | 00276273025TRLO0 |
14:38:08 | 74 | 153.40 | BATE | 00276273029TRLO0 |
14:52:30 | 3800 | 153.50 | CHIX | 00276277550TRLO0 |
14:52:30 | 1373 | 153.50 | CHIX | 00276277551TRLO0 |
14:54:05 | 300 | 153.50 | BATE | 00276278121TRLO0 |
14:54:12 | 520 | 153.50 | BATE | 00276278147TRLO0 |
14:54:12 | 412 | 153.50 | BATE | 00276278148TRLO0 |
14:54:17 | 860 | 153.50 | XLON | 00276278168TRLO0 |
14:54:32 | 939 | 153.60 | CHIX | 00276278212TRLO0 |
14:54:32 | 1200 | 153.60 | CHIX | 00276278213TRLO0 |
14:54:32 | 400 | 153.60 | CHIX | 00276278214TRLO0 |
14:54:32 | 2103 | 153.60 | CHIX | 00276278215TRLO0 |
15:08:34 | 1264 | 154.10 | CHIX | 00276282612TRLO0 |
15:08:34 | 621 | 153.90 | CHIX | 00276282613TRLO0 |
15:08:34 | 1085 | 153.90 | CHIX | 00276282614TRLO0 |
15:08:34 | 405 | 153.90 | CHIX | 00276282615TRLO0 |
15:08:36 | 827 | 153.90 | CHIX | 00276282632TRLO0 |
15:08:36 | 670 | 153.90 | CHIX | 00276282633TRLO0 |
15:08:36 | 400 | 153.90 | BATE | 00276282634TRLO0 |
15:08:37 | 379 | 153.90 | BATE | 00276282635TRLO0 |
15:08:43 | 117 | 153.90 | CHIX | 00276282659TRLO0 |
15:08:43 | 1082 | 153.90 | BATE | 00276282660TRLO0 |
15:08:43 | 388 | 153.90 | CHIX | 00276282661TRLO0 |
15:11:10 | 432 | 153.80 | BATE | 00276283674TRLO0 |
15:11:10 | 307 | 153.80 | CHIX | 00276283675TRLO0 |
15:11:10 | 800 | 153.80 | CHIX | 00276283676TRLO0 |
15:11:10 | 400 | 153.80 | CHIX | 00276283678TRLO0 |
15:11:10 | 3759 | 153.80 | CHIX | 00276283679TRLO0 |
15:11:10 | 400 | 153.80 | XLON | 00276283680TRLO0 |
15:11:10 | 16 | 153.80 | XLON | 00276283681TRLO0 |
15:11:10 | 413 | 153.80 | XLON | 00276283682TRLO0 |
15:11:10 | 383 | 153.80 | XLON | 00276283683TRLO0 |
15:22:20 | 405 | 153.50 | CHIX | 00276287409TRLO0 |
15:22:20 | 382 | 153.50 | BATE | 00276287410TRLO0 |
15:22:20 | 408 | 153.50 | CHIX | 00276287411TRLO0 |
15:22:20 | 382 | 153.50 | CHIX | 00276287412TRLO0 |
15:22:20 | 444 | 153.50 | CHIX | 00276287413TRLO0 |
15:32:13 | 830 | 153.20 | CHIX | 00276293179TRLO0 |
15:32:13 | 330 | 153.20 | CHIX | 00276293180TRLO0 |
15:32:13 | 611 | 153.20 | CHIX | 00276293181TRLO0 |
15:33:11 | 332 | 153.20 | CHIX | 00276293497TRLO0 |
15:33:11 | 200 | 153.20 | BATE | 00276293498TRLO0 |
15:33:18 | 219 | 153.20 | BATE | 00276293529TRLO0 |
15:33:18 | 428 | 153.20 | BATE | 00276293530TRLO0 |
15:33:18 | 387 | 153.20 | BATE | 00276293531TRLO0 |
15:33:18 | 414 | 153.20 | BATE | 00276293532TRLO0 |
15:33:18 | 1419 | 153.20 | CHIX | 00276293533TRLO0 |
15:33:18 | 2676 | 153.20 | CHIX | 00276293534TRLO0 |
15:33:56 | 411 | 153.20 | CHIX | 00276293708TRLO0 |
15:33:56 | 602 | 153.20 | BATE | 00276293709TRLO0 |
15:33:56 | 382 | 153.20 | BATE | 00276293710TRLO0 |
15:33:56 | 312 | 153.20 | CHIX | 00276293711TRLO0 |
15:33:59 | 400 | 153.20 | CHIX | 00276293721TRLO0 |
15:33:59 | 1200 | 153.20 | CHIX | 00276293722TRLO0 |
15:33:59 | 400 | 153.20 | CHIX | 00276293723TRLO0 |
15:33:59 | 400 | 153.20 | CHIX | 00276293724TRLO0 |
15:33:59 | 2000 | 153.20 | CHIX | 00276293725TRLO0 |
15:33:59 | 800 | 153.20 | CHIX | 00276293726TRLO0 |
15:34:00 | 13 | 153.20 | CHIX | 00276293729TRLO0 |
15:34:00 | 1084 | 153.20 | CHIX | 00276293740TRLO0 |
15:34:35 | 51 | 153.10 | BATE | 00276294116TRLO0 |
15:34:35 | 374 | 153.10 | BATE | 00276294117TRLO0 |
15:55:42 | 1134 | 153.30 | CHIX | 00276300978TRLO0 |
15:55:42 | 145 | 153.30 | CHIX | 00276300979TRLO0 |
15:55:42 | 1006 | 153.30 | BATE | 00276300980TRLO0 |
15:55:55 | 118 | 153.20 | BATE | 00276301071TRLO0 |
15:57:48 | 5963 | 153.20 | CHIX | 00276301628TRLO0 |
16:06:32 | 408 | 153.20 | Aquis | 00276305092TRLO0 |
16:06:32 | 6491 | 153.20 | BATE | 00276305093TRLO0 |
16:06:32 | 646 | 153.20 | CHIX | 00276305095TRLO0 |
16:06:32 | 3903 | 153.20 | CHIX | 00276305096TRLO0 |
16:06:32 | 445 | 153.20 | CHIX | 00276305097TRLO0 |
16:09:30 | 1373 | 152.90 | CHIX | 00276306262TRLO0 |
16:09:30 | 379 | 152.90 | BATE | 00276306263TRLO0 |
16:09:30 | 441 | 152.90 | BATE | 00276306264TRLO0 |
16:09:30 | 421 | 152.90 | BATE | 00276306265TRLO0 |
16:09:30 | 5236 | 152.90 | CHIX | 00276306266TRLO0 |
16:09:30 | 5299 | 152.90 | CHIX | 00276306267TRLO0 |
16:29:58 | 710 | 153.10 | XLON | 00276319351TRLO0 |
