FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, December 10
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 | 9 December 2024 |
Number of ordinary shares purchased | 383,664 |
Weighted average price paid (p) | 155.18 |
Highest price paid (p) | 156.30 |
Lowest price paid (p) | 152.00 |
Following the above purchase, FirstGroup holds 140,416,877 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 610,278,138. 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 9 December 2024 is 610,278,138. 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 | 155.29 | 24,444 |
BATE | 155.27 | 67,100 |
CHIX | 155.15 | 291,910 |
Aquis | 155.00 | 210 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
08:12:12 | 408 | 154.40 | CHIX | 00277046573TRLO0 |
08:12:23 | 406 | 154.30 | CHIX | 00277046586TRLO0 |
08:12:23 | 291 | 154.30 | CHIX | 00277046587TRLO0 |
08:18:47 | 65 | 155.50 | CHIX | 00277047433TRLO0 |
08:18:51 | 360 | 155.50 | CHIX | 00277047445TRLO0 |
08:18:51 | 343 | 155.40 | CHIX | 00277047446TRLO0 |
08:18:51 | 72 | 155.40 | CHIX | 00277047447TRLO0 |
08:18:51 | 428 | 155.40 | CHIX | 00277047448TRLO0 |
08:18:51 | 2 | 155.40 | CHIX | 00277047449TRLO0 |
08:18:51 | 869 | 155.40 | CHIX | 00277047450TRLO0 |
08:18:54 | 875 | 155.00 | CHIX | 00277047456TRLO0 |
08:18:54 | 157 | 155.00 | CHIX | 00277047457TRLO0 |
08:18:54 | 157 | 155.00 | CHIX | 00277047458TRLO0 |
08:19:00 | 713 | 154.90 | CHIX | 00277047464TRLO0 |
08:19:00 | 242 | 154.90 | CHIX | 00277047465TRLO0 |
08:19:00 | 242 | 154.90 | CHIX | 00277047466TRLO0 |
08:30:06 | 425 | 154.80 | CHIX | 00277048477TRLO0 |
08:30:06 | 446 | 154.80 | BATE | 00277048478TRLO0 |
08:30:06 | 408 | 154.80 | XLON | 00277048479TRLO0 |
08:30:06 | 428 | 154.80 | XLON | 00277048480TRLO0 |
08:30:06 | 440 | 154.80 | XLON | 00277048481TRLO0 |
08:59:37 | 244 | 155.10 | CHIX | 00277051613TRLO0 |
08:59:37 | 811 | 155.10 | BATE | 00277051614TRLO0 |
08:59:37 | 574 | 155.10 | CHIX | 00277051615TRLO0 |
08:59:37 | 1307 | 155.10 | CHIX | 00277051616TRLO0 |
08:59:37 | 119 | 155.10 | CHIX | 00277051617TRLO0 |
08:59:37 | 1835 | 155.10 | CHIX | 00277051618TRLO0 |
08:59:37 | 5780 | 155.10 | CHIX | 00277051619TRLO0 |
09:00:24 | 680 | 154.90 | CHIX | 00277051719TRLO0 |
09:01:21 | 1 | 154.90 | CHIX | 00277051824TRLO0 |
09:01:25 | 5 | 155.00 | CHIX | 00277051832TRLO0 |
09:01:25 | 2 | 155.00 | CHIX | 00277051833TRLO0 |
09:01:30 | 432 | 155.00 | CHIX | 00277051847TRLO0 |
09:26:04 | 446 | 153.20 | CHIX | 00277054634TRLO0 |
09:26:56 | 477 | 153.10 | BATE | 00277054726TRLO0 |
09:28:38 | 440 | 153.30 | BATE | 00277054874TRLO0 |
09:28:38 | 433 | 153.30 | XLON | 00277054875TRLO0 |
09:28:38 | 411 | 153.10 | BATE | 00277054876TRLO0 |
09:28:38 | 367 | 153.10 | CHIX | 00277054877TRLO0 |
09:28:40 | 346 | 153.10 | CHIX | 00277054886TRLO0 |
09:32:29 | 871 | 153.40 | CHIX | 00277055405TRLO0 |
09:32:29 | 433 | 153.40 | BATE | 00277055406TRLO0 |
09:33:41 | 432 | 153.30 | BATE | 00277055536TRLO0 |
09:33:41 | 856 | 153.30 | CHIX | 00277055537TRLO0 |
09:33:41 | 407 | 153.30 | XLON | 00277055539TRLO0 |
09:33:41 | 614 | 153.20 | CHIX | 00277055538TRLO0 |
09:33:47 | 256 | 153.20 | CHIX | 00277055550TRLO0 |
09:33:47 | 532 | 153.20 | CHIX | 00277055551TRLO0 |
09:33:54 | 847 | 153.10 | CHIX | 00277055566TRLO0 |
09:34:58 | 396 | 152.90 | CHIX | 00277055742TRLO0 |
09:35:01 | 412 | 152.80 | CHIX | 00277055747TRLO0 |
09:35:01 | 12 | 152.80 | CHIX | 00277055748TRLO0 |
09:35:51 | 201 | 152.70 | CHIX | 00277055844TRLO0 |
09:36:59 | 12 | 152.80 | CHIX | 00277056009TRLO0 |
09:36:59 | 145 | 152.80 | CHIX | 00277056010TRLO0 |
09:37:36 | 434 | 152.80 | CHIX | 00277056099TRLO0 |
09:37:36 | 430 | 152.80 | CHIX | 00277056100TRLO0 |
09:37:44 | 311 | 152.70 | CHIX | 00277056134TRLO0 |
09:37:48 | 734 | 152.70 | CHIX | 00277056139TRLO0 |
09:38:14 | 458 | 152.60 | CHIX | 00277056219TRLO0 |
09:38:20 | 409 | 152.40 | CHIX | 00277056235TRLO0 |
09:40:02 | 431 | 152.50 | CHIX | 00277056430TRLO0 |
09:41:15 | 425 | 152.10 | CHIX | 00277056593TRLO0 |
09:41:15 | 274 | 152.00 | CHIX | 00277056594TRLO0 |
09:41:39 | 479 | 152.00 | CHIX | 00277056633TRLO0 |
10:01:44 | 846 | 152.80 | BATE | 00277058644TRLO0 |
10:01:44 | 443 | 152.80 | CHIX | 00277058645TRLO0 |
10:01:44 | 1308 | 152.80 | CHIX | 00277058646TRLO0 |
10:08:41 | 2194 | 152.70 | BATE | 00277059406TRLO0 |
10:08:41 | 855 | 152.70 | CHIX | 00277059407TRLO0 |
10:08:41 | 7040 | 152.70 | CHIX | 00277059408TRLO0 |
10:08:41 | 434 | 152.70 | XLON | 00277059412TRLO0 |
10:08:41 | 431 | 152.70 | XLON | 00277059413TRLO0 |
10:09:30 | 415 | 152.80 | CHIX | 00277059518TRLO0 |
10:09:35 | 656 | 152.70 | BATE | 00277059529TRLO0 |
10:09:35 | 4344 | 152.70 | CHIX | 00277059530TRLO0 |
10:09:35 | 1195 | 152.70 | CHIX | 00277059531TRLO0 |
12:35:46 | 1490 | 154.60 | CHIX | 00277075693TRLO0 |
12:36:03 | 406 | 154.40 | BATE | 00277075732TRLO0 |
12:36:03 | 2186 | 154.40 | CHIX | 00277075733TRLO0 |
12:36:03 | 1774 | 154.20 | XLON | 00277075734TRLO0 |
12:41:41 | 459 | 154.50 | CHIX | 00277076562TRLO0 |
12:41:41 | 541 | 154.50 | CHIX | 00277076563TRLO0 |
12:41:41 | 323 | 154.50 | CHIX | 00277076564TRLO0 |
12:41:41 | 1677 | 154.50 | CHIX | 00277076565TRLO0 |
12:41:41 | 459 | 154.50 | CHIX | 00277076566TRLO0 |
12:41:41 | 41 | 154.50 | CHIX | 00277076567TRLO0 |
12:41:41 | 2230 | 154.50 | CHIX | 00277076568TRLO0 |
12:41:41 | 3169 | 154.50 | CHIX | 00277076569TRLO0 |
12:41:41 | 4899 | 154.50 | CHIX | 00277076570TRLO0 |
12:44:39 | 429 | 154.40 | CHIX | 00277076950TRLO0 |
12:44:39 | 415 | 154.40 | CHIX | 00277076951TRLO0 |
12:44:39 | 2117 | 154.40 | CHIX | 00277076952TRLO0 |
12:44:39 | 277 | 154.40 | XLON | 00277076953TRLO0 |
12:44:40 | 131 | 154.40 | CHIX | 00277076957TRLO0 |
13:01:01 | 82 | 154.80 | BATE | 00277079497TRLO0 |
13:01:01 | 84 | 154.80 | CHIX | 00277079498TRLO0 |
13:03:52 | 210 | 155.00 | Aquis | 00277079840TRLO0 |
13:21:42 | 8068 | 155.70 | BATE | 00277082275TRLO0 |
13:21:42 | 8068 | 155.70 | CHIX | 00277082276TRLO0 |
13:21:42 | 8068 | 155.70 | CHIX | 00277082277TRLO0 |
13:21:42 | 8068 | 155.70 | CHIX | 00277082278TRLO0 |
13:21:42 | 8068 | 155.70 | XLON | 00277082279TRLO0 |
13:30:46 | 1892 | 156.00 | CHIX | 00277083325TRLO0 |
13:30:46 | 8068 | 156.00 | BATE | 00277083326TRLO0 |
13:30:46 | 1828 | 156.00 | CHIX | 00277083327TRLO0 |
13:30:46 | 3446 | 156.00 | CHIX | 00277083328TRLO0 |
13:30:46 | 1565 | 156.00 | CHIX | 00277083329TRLO0 |
13:30:46 | 6503 | 156.00 | CHIX | 00277083330TRLO0 |
13:31:20 | 1163 | 155.80 | CHIX | 00277083409TRLO0 |
13:31:20 | 2115 | 155.80 | CHIX | 00277083410TRLO0 |
13:31:20 | 2115 | 155.80 | CHIX | 00277083411TRLO0 |
13:31:20 | 433 | 155.80 | BATE | 00277083412TRLO0 |
13:35:59 | 30 | 155.70 | CHIX | 00277084071TRLO0 |
13:43:19 | 437 | 156.00 | CHIX | 00277085228TRLO0 |
13:43:19 | 853 | 156.00 | CHIX | 00277085229TRLO0 |
13:43:19 | 828 | 156.00 | CHIX | 00277085230TRLO0 |
13:43:19 | 1408 | 156.00 | CHIX | 00277085231TRLO0 |
13:53:50 | 1551 | 156.30 | CHIX | 00277086812TRLO0 |
13:53:50 | 1827 | 156.30 | BATE | 00277086813TRLO0 |
13:53:50 | 2272 | 156.30 | BATE | 00277086814TRLO0 |
13:53:50 | 6517 | 156.30 | CHIX | 00277086815TRLO0 |
13:53:50 | 2098 | 156.30 | CHIX | 00277086816TRLO0 |
13:53:50 | 2527 | 156.30 | CHIX | 00277086817TRLO0 |
13:53:50 | 1285 | 156.30 | XLON | 00277086818TRLO0 |
13:53:50 | 682 | 156.30 | XLON | 00277086819TRLO0 |
13:53:50 | 576 | 156.30 | XLON | 00277086820TRLO0 |
13:55:53 | 1703 | 156.30 | CHIX | 00277087325TRLO0 |
13:55:53 | 1358 | 156.30 | BATE | 00277087326TRLO0 |
13:55:53 | 2287 | 156.30 | CHIX | 00277087327TRLO0 |
13:55:53 | 295 | 156.20 | CHIX | 00277087328TRLO0 |
13:55:53 | 441 | 156.20 | BATE | 00277087329TRLO0 |
13:55:53 | 146 | 156.20 | CHIX | 00277087330TRLO0 |
13:55:53 | 464 | 156.20 | CHIX | 00277087331TRLO0 |
14:00:50 | 423 | 155.80 | CHIX | 00277088080TRLO0 |
14:00:50 | 471 | 155.80 | BATE | 00277088081TRLO0 |
14:00:50 | 400 | 155.80 | BATE | 00277088082TRLO0 |
14:00:50 | 424 | 155.80 | CHIX | 00277088083TRLO0 |
14:00:50 | 423 | 155.80 | CHIX | 00277088084TRLO0 |
14:02:14 | 417 | 155.80 | BATE | 00277088307TRLO0 |
14:02:14 | 461 | 155.80 | CHIX | 00277088308TRLO0 |
14:02:14 | 4892 | 155.70 | CHIX | 00277088310TRLO0 |
14:02:14 | 418 | 155.70 | BATE | 00277088311TRLO0 |
14:14:12 | 548 | 155.50 | CHIX | 00277090253TRLO0 |
14:14:12 | 418 | 155.50 | CHIX | 00277090254TRLO0 |
14:14:12 | 22 | 155.50 | CHIX | 00277090255TRLO0 |
14:22:18 | 8068 | 155.70 | CHIX | 00277091672TRLO0 |
14:22:18 | 1014 | 155.70 | BATE | 00277091673TRLO0 |
14:22:18 | 759 | 155.70 | BATE | 00277091674TRLO0 |
14:22:18 | 395 | 155.70 | BATE | 00277091675TRLO0 |
14:22:18 | 477 | 155.70 | BATE | 00277091676TRLO0 |
14:22:18 | 3273 | 155.70 | CHIX | 00277091677TRLO0 |
14:22:18 | 2215 | 155.70 | CHIX | 00277091678TRLO0 |
14:22:18 | 500 | 155.70 | CHIX | 00277091679TRLO0 |
14:22:18 | 2000 | 155.70 | CHIX | 00277091680TRLO0 |
14:22:18 | 80 | 155.70 | CHIX | 00277091681TRLO0 |
14:22:18 | 2246 | 155.70 | XLON | 00277091682TRLO0 |
14:22:47 | 456 | 155.50 | BATE | 00277091754TRLO0 |
14:22:47 | 3249 | 155.50 | CHIX | 00277091755TRLO0 |
14:22:47 | 1374 | 155.50 | CHIX | 00277091756TRLO0 |
14:28:16 | 178 | 155.40 | CHIX | 00277092706TRLO0 |
14:32:09 | 982 | 155.40 | CHIX | 00277094398TRLO0 |
14:34:47 | 1102 | 155.40 | CHIX | 00277095373TRLO0 |
14:35:58 | 443 | 155.40 | BATE | 00277095822TRLO0 |
14:35:58 | 464 | 155.40 | BATE | 00277095823TRLO0 |
14:35:58 | 235 | 155.40 | BATE | 00277095824TRLO0 |
14:37:52 | 1033 | 155.40 | CHIX | 00277096432TRLO0 |
14:38:15 | 1373 | 155.50 | BATE | 00277096582TRLO0 |
14:38:15 | 8068 | 155.50 | CHIX | 00277096583TRLO0 |
14:38:15 | 3655 | 155.50 | CHIX | 00277096584TRLO0 |
14:38:17 | 650 | 155.50 | CHIX | 00277096612TRLO0 |
14:38:17 | 500 | 155.50 | CHIX | 00277096613TRLO0 |
14:38:17 | 1500 | 155.50 | CHIX | 00277096614TRLO0 |
14:38:20 | 992 | 155.50 | CHIX | 00277096634TRLO0 |
14:40:19 | 771 | 155.50 | CHIX | 00277097203TRLO0 |
14:40:19 | 1320 | 155.40 | CHIX | 00277097204TRLO0 |
14:40:21 | 604 | 155.40 | CHIX | 00277097209TRLO0 |
14:40:21 | 3043 | 155.40 | CHIX | 00277097210TRLO0 |
14:40:21 | 1422 | 155.40 | CHIX | 00277097211TRLO0 |
14:40:21 | 230 | 155.40 | BATE | 00277097212TRLO0 |
14:40:24 | 430 | 155.30 | CHIX | 00277097224TRLO0 |
14:41:27 | 419 | 155.20 | CHIX | 00277097567TRLO0 |
14:41:36 | 464 | 155.20 | CHIX | 00277097587TRLO0 |
14:57:38 | 883 | 155.70 | CHIX | 00277102660TRLO0 |
14:57:38 | 666 | 155.70 | BATE | 00277102661TRLO0 |
14:57:38 | 667 | 155.70 | BATE | 00277102662TRLO0 |
14:57:38 | 609 | 155.70 | CHIX | 00277102663TRLO0 |
14:57:38 | 704 | 155.70 | CHIX | 00277102664TRLO0 |
14:57:38 | 841 | 155.70 | CHIX | 00277102665TRLO0 |
14:57:38 | 639 | 155.70 | XLON | 00277102666TRLO0 |
14:57:38 | 676 | 155.70 | XLON | 00277102667TRLO0 |
14:57:41 | 749 | 155.60 | CHIX | 00277102676TRLO0 |
15:05:01 | 926 | 155.60 | CHIX | 00277105238TRLO0 |
15:05:01 | 500 | 155.60 | BATE | 00277105239TRLO0 |
15:05:01 | 2663 | 155.60 | CHIX | 00277105240TRLO0 |
15:05:01 | 1993 | 155.60 | BATE | 00277105241TRLO0 |
15:05:01 | 2663 | 155.60 | CHIX | 00277105242TRLO0 |
15:05:01 | 1067 | 155.60 | CHIX | 00277105243TRLO0 |
15:05:01 | 400 | 155.60 | BATE | 00277105244TRLO0 |
15:05:01 | 430 | 155.60 | XLON | 00277105245TRLO0 |
15:05:01 | 451 | 155.60 | XLON | 00277105246TRLO0 |
15:05:01 | 468 | 155.60 | XLON | 00277105247TRLO0 |
15:20:25 | 662 | 155.80 | CHIX | 00277110146TRLO0 |
15:20:25 | 456 | 155.80 | BATE | 00277110147TRLO0 |
15:20:25 | 1679 | 155.80 | CHIX | 00277110148TRLO0 |
15:20:25 | 500 | 155.80 | CHIX | 00277110149TRLO0 |
15:20:25 | 3228 | 155.80 | CHIX | 00277110150TRLO0 |
15:20:25 | 6399 | 155.80 | CHIX | 00277110151TRLO0 |
15:20:25 | 423 | 155.80 | BATE | 00277110152TRLO0 |
15:20:25 | 442 | 155.80 | BATE | 00277110153TRLO0 |
15:20:30 | 399 | 155.70 | CHIX | 00277110175TRLO0 |
15:22:56 | 1146 | 155.70 | CHIX | 00277110786TRLO0 |
15:23:41 | 4814 | 155.70 | CHIX | 00277111010TRLO0 |
15:23:41 | 699 | 155.70 | BATE | 00277111011TRLO0 |
15:23:41 | 447 | 155.70 | BATE | 00277111012TRLO0 |
15:23:41 | 404 | 155.70 | BATE | 00277111013TRLO0 |
15:23:41 | 407 | 155.70 | BATE | 00277111014TRLO0 |
15:23:41 | 648 | 155.70 | CHIX | 00277111015TRLO0 |
15:23:41 | 1061 | 155.70 | CHIX | 00277111016TRLO0 |
15:25:03 | 652 | 155.50 | CHIX | 00277111921TRLO0 |
15:26:34 | 717 | 155.50 | CHIX | 00277112744TRLO0 |
15:26:55 | 125 | 155.50 | CHIX | 00277112893TRLO0 |
15:26:55 | 425 | 155.50 | BATE | 00277112894TRLO0 |
15:26:55 | 444 | 155.50 | BATE | 00277112895TRLO0 |
15:27:46 | 811 | 155.50 | CHIX | 00277113167TRLO0 |
15:28:52 | 9 | 155.50 | CHIX | 00277113556TRLO0 |
15:28:52 | 418 | 155.50 | CHIX | 00277113557TRLO0 |
15:28:52 | 615 | 155.50 | CHIX | 00277113558TRLO0 |
15:28:52 | 445 | 155.50 | XLON | 00277113559TRLO0 |
15:29:58 | 260 | 155.50 | XLON | 00277113839TRLO0 |
15:30:15 | 659 | 155.50 | CHIX | 00277113951TRLO0 |
15:30:15 | 421 | 155.50 | BATE | 00277113952TRLO0 |
15:30:15 | 420 | 155.50 | BATE | 00277113953TRLO0 |
15:30:15 | 500 | 155.50 | CHIX | 00277113954TRLO0 |
15:30:15 | 54 | 155.50 | CHIX | 00277113955TRLO0 |
15:30:15 | 946 | 155.50 | CHIX | 00277113956TRLO0 |
15:30:15 | 772 | 155.50 | CHIX | 00277113957TRLO0 |
15:30:15 | 142 | 155.50 | XLON | 00277113958TRLO0 |
15:30:46 | 433 | 155.30 | BATE | 00277114060TRLO0 |
15:30:46 | 244 | 155.30 | CHIX | 00277114061TRLO0 |
15:30:46 | 419 | 155.30 | CHIX | 00277114062TRLO0 |
15:30:52 | 1187 | 155.20 | CHIX | 00277114081TRLO0 |
15:31:40 | 436 | 155.10 | CHIX | 00277114350TRLO0 |
15:31:56 | 455 | 155.00 | CHIX | 00277114472TRLO0 |
15:33:22 | 344 | 155.00 | CHIX | 00277115015TRLO0 |
15:33:22 | 433 | 155.00 | BATE | 00277115016TRLO0 |
15:33:22 | 62 | 155.00 | CHIX | 00277115017TRLO0 |
15:35:11 | 467 | 154.90 | XLON | 00277115750TRLO0 |
15:35:15 | 412 | 154.90 | XLON | 00277115811TRLO0 |
15:35:34 | 435 | 154.90 | BATE | 00277115867TRLO0 |
15:35:34 | 65 | 154.90 | BATE | 00277115868TRLO0 |
15:40:48 | 462 | 154.90 | CHIX | 00277117527TRLO0 |
15:40:48 | 127 | 154.90 | CHIX | 00277117528TRLO0 |
15:40:48 | 365 | 154.90 | BATE | 00277117529TRLO0 |
15:40:48 | 443 | 154.90 | BATE | 00277117530TRLO0 |
15:40:48 | 273 | 154.90 | CHIX | 00277117531TRLO0 |
15:40:48 | 423 | 154.90 | XLON | 00277117532TRLO0 |
15:46:57 | 440 | 154.80 | BATE | 00277119571TRLO0 |
15:46:57 | 60 | 154.80 | BATE | 00277119572TRLO0 |
15:46:57 | 367 | 154.80 | BATE | 00277119573TRLO0 |
15:46:57 | 5171 | 154.80 | CHIX | 00277119574TRLO0 |
15:46:57 | 472 | 154.80 | XLON | 00277119575TRLO0 |
15:46:57 | 13 | 154.80 | XLON | 00277119576TRLO0 |
15:46:57 | 51 | 154.80 | XLON | 00277119577TRLO0 |
15:46:57 | 338 | 154.80 | XLON | 00277119578TRLO0 |
15:47:21 | 1021 | 154.70 | CHIX | 00277119680TRLO0 |
15:53:57 | 460 | 155.10 | CHIX | 00277121457TRLO0 |
15:53:57 | 3002 | 155.10 | BATE | 00277121458TRLO0 |
15:53:57 | 824 | 155.10 | CHIX | 00277121459TRLO0 |
15:53:57 | 26 | 155.10 | CHIX | 00277121460TRLO0 |
15:53:57 | 1474 | 155.10 | CHIX | 00277121461TRLO0 |
15:53:57 | 3341 | 155.10 | CHIX | 00277121462TRLO0 |
15:53:57 | 856 | 155.10 | CHIX | 00277121463TRLO0 |
15:54:28 | 412 | 155.00 | BATE | 00277121633TRLO0 |
15:54:28 | 3463 | 155.00 | CHIX | 00277121634TRLO0 |
15:58:47 | 435 | 155.10 | BATE | 00277122583TRLO0 |
15:58:47 | 868 | 155.10 | BATE | 00277122584TRLO0 |
15:58:47 | 229 | 155.10 | CHIX | 00277122585TRLO0 |
15:58:47 | 221 | 155.10 | CHIX | 00277122586TRLO0 |
15:58:47 | 183 | 155.10 | CHIX | 00277122587TRLO0 |
15:58:47 | 51 | 155.10 | CHIX | 00277122588TRLO0 |
15:58:49 | 197 | 155.10 | CHIX | 00277122591TRLO0 |
15:58:49 | 637 | 155.10 | CHIX | 00277122592TRLO0 |
15:58:50 | 121 | 155.10 | CHIX | 00277122596TRLO0 |
15:58:51 | 71 | 155.10 | CHIX | 00277122603TRLO0 |
16:02:30 | 913 | 155.00 | CHIX | 00277123943TRLO0 |
16:02:30 | 2599 | 155.00 | CHIX | 00277123944TRLO0 |
16:02:30 | 431 | 155.00 | BATE | 00277123945TRLO0 |
16:02:30 | 228 | 155.00 | BATE | 00277123946TRLO0 |
16:02:30 | 252 | 155.00 | BATE | 00277123947TRLO0 |
16:02:30 | 407 | 155.00 | BATE | 00277123948TRLO0 |
16:02:30 | 431 | 155.00 | XLON | 00277123949TRLO0 |
16:08:10 | 1095 | 154.90 | CHIX | 00277126563TRLO0 |
16:08:10 | 1212 | 154.90 | CHIX | 00277126564TRLO0 |
16:08:10 | 461 | 154.90 | BATE | 00277126565TRLO0 |
16:08:10 | 207 | 154.90 | BATE | 00277126566TRLO0 |
16:08:10 | 255 | 154.90 | BATE | 00277126567TRLO0 |
16:08:10 | 413 | 154.90 | BATE | 00277126568TRLO0 |
16:08:10 | 1212 | 154.90 | CHIX | 00277126569TRLO0 |
16:08:10 | 437 | 154.90 | XLON | 00277126570TRLO0 |
16:11:03 | 615 | 155.00 | CHIX | 00277128267TRLO0 |
16:11:04 | 500 | 155.00 | CHIX | 00277128279TRLO0 |
16:11:04 | 6953 | 155.00 | CHIX | 00277128280TRLO0 |
16:11:36 | 440 | 154.90 | CHIX | 00277128554TRLO0 |
16:11:36 | 879 | 154.90 | BATE | 00277128555TRLO0 |
16:11:36 | 440 | 154.90 | CHIX | 00277128556TRLO0 |
16:11:36 | 906 | 154.90 | CHIX | 00277128557TRLO0 |
16:11:36 | 731 | 154.90 | CHIX | 00277128558TRLO0 |
16:14:17 | 437 | 154.70 | BATE | 00277129836TRLO0 |
16:14:17 | 63 | 154.70 | BATE | 00277129837TRLO0 |
16:14:17 | 374 | 154.70 | BATE | 00277129839TRLO0 |
16:14:31 | 932 | 154.70 | CHIX | 00277129955TRLO0 |
16:14:31 | 466 | 154.70 | CHIX | 00277129956TRLO0 |
16:14:31 | 495 | 154.70 | CHIX | 00277129957TRLO0 |
16:14:31 | 2854 | 154.70 | CHIX | 00277129958TRLO0 |
16:15:47 | 27 | 154.60 | CHIX | 00277130551TRLO0 |
16:15:47 | 70 | 154.60 | CHIX | 00277130552TRLO0 |
16:15:47 | 2774 | 154.60 | CHIX | 00277130553TRLO0 |
16:15:47 | 3 | 154.60 | CHIX | 00277130554TRLO0 |
16:15:47 | 65 | 154.60 | CHIX | 00277130555TRLO0 |
16:15:47 | 887 | 154.60 | CHIX | 00277130556TRLO0 |
16:15:50 | 1229 | 154.60 | CHIX | 00277130577TRLO0 |
16:20:49 | 267 | 154.50 | CHIX | 00277132503TRLO0 |
16:23:55 | 8068 | 154.80 | BATE | 00277133479TRLO0 |
16:23:55 | 8068 | 154.80 | CHIX | 00277133480TRLO0 |
16:23:55 | 1229 | 154.80 | CHIX | 00277133481TRLO0 |
16:23:55 | 883 | 154.80 | CHIX | 00277133482TRLO0 |
16:26:48 | 5956 | 154.80 | CHIX | 00277134744TRLO0 |
16:26:48 | 790 | 154.80 | CHIX | 00277134745TRLO0 |
16:26:48 | 1310 | 154.80 | CHIX | 00277134746TRLO0 |
16:27:48 | 255 | 154.80 | CHIX | 00277135178TRLO0 |
