FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, January 30
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 | 29 January 2025 |
Number of ordinary shares purchased | 272,994 |
Weighted average price paid (p) | 165.80 |
Highest price paid (p) | 167.40 |
Lowest price paid (p) | 164.20 |
Following the above purchase, FirstGroup holds 149,051,353 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 601,643,662. 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 29 January 2025 is 601,643,662. 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 | 165.10 | 7,620 |
BATE | 165.86 | 9,518 |
CHIX | 165.82 | 255,856 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
09:10:46 | 2576 | 166.40 | CHIX | 00281151119TRLO0 |
09:10:46 | 1002 | 166.40 | CHIX | 00281151120TRLO0 |
09:10:46 | 953 | 166.40 | CHIX | 00281151121TRLO0 |
09:10:46 | 3717 | 166.40 | CHIX | 00281151122TRLO0 |
09:10:46 | 1715 | 166.40 | CHIX | 00281151123TRLO0 |
09:10:46 | 687 | 166.30 | CHIX | 00281151124TRLO0 |
09:10:46 | 509 | 166.30 | CHIX | 00281151125TRLO0 |
09:10:47 | 1784 | 166.30 | CHIX | 00281151126TRLO0 |
09:10:47 | 724 | 166.30 | CHIX | 00281151127TRLO0 |
09:10:47 | 9 | 166.30 | CHIX | 00281151128TRLO0 |
09:10:47 | 2200 | 166.30 | CHIX | 00281151129TRLO0 |
09:10:51 | 347 | 166.30 | CHIX | 00281151134TRLO0 |
09:12:52 | 8655 | 166.60 | CHIX | 00281151294TRLO0 |
09:12:52 | 1308 | 166.60 | CHIX | 00281151295TRLO0 |
09:14:14 | 359 | 166.40 | CHIX | 00281151482TRLO0 |
09:19:13 | 372 | 165.60 | CHIX | 00281152031TRLO0 |
09:26:14 | 379 | 165.40 | CHIX | 00281152808TRLO0 |
09:26:14 | 394 | 165.40 | CHIX | 00281152809TRLO0 |
09:27:42 | 354 | 165.30 | CHIX | 00281152946TRLO0 |
09:27:42 | 254 | 165.30 | CHIX | 00281152947TRLO0 |
09:36:10 | 129 | 165.30 | CHIX | 00281153692TRLO0 |
09:36:10 | 389 | 165.30 | BATE | 00281153693TRLO0 |
09:36:10 | 1028 | 165.30 | CHIX | 00281153694TRLO0 |
09:36:10 | 35 | 165.30 | CHIX | 00281153695TRLO0 |
09:36:10 | 319 | 165.30 | CHIX | 00281153696TRLO0 |
09:36:10 | 356 | 165.30 | CHIX | 00281153697TRLO0 |
09:40:50 | 97 | 164.90 | CHIX | 00281154034TRLO0 |
09:44:17 | 1137 | 164.90 | CHIX | 00281154413TRLO0 |
09:48:42 | 48 | 164.90 | CHIX | 00281154982TRLO0 |
09:50:59 | 196 | 164.90 | CHIX | 00281155454TRLO0 |
09:54:01 | 322 | 164.90 | CHIX | 00281155712TRLO0 |
09:54:01 | 353 | 164.90 | BATE | 00281155714TRLO0 |
09:54:01 | 687 | 164.90 | CHIX | 00281155717TRLO0 |
09:54:01 | 381 | 164.90 | CHIX | 00281155718TRLO0 |
09:54:01 | 379 | 164.90 | CHIX | 00281155719TRLO0 |
09:54:01 | 9 | 164.90 | CHIX | 00281155722TRLO0 |
09:54:01 | 1191 | 164.90 | CHIX | 00281155724TRLO0 |
09:54:01 | 267 | 164.90 | CHIX | 00281155725TRLO0 |
10:19:24 | 274 | 165.20 | CHIX | 00281158557TRLO0 |
10:20:50 | 495 | 165.20 | CHIX | 00281158724TRLO0 |
10:20:50 | 1148 | 165.20 | CHIX | 00281158725TRLO0 |
10:20:50 | 6264 | 165.20 | CHIX | 00281158726TRLO0 |
10:31:27 | 1276 | 166.00 | CHIX | 00281159896TRLO0 |
10:31:27 | 1845 | 166.00 | CHIX | 00281159897TRLO0 |
10:31:27 | 1086 | 166.00 | CHIX | 00281159898TRLO0 |
10:31:27 | 1073 | 166.00 | CHIX | 00281159899TRLO0 |
10:31:27 | 4599 | 166.00 | CHIX | 00281159900TRLO0 |
10:31:27 | 1800 | 166.00 | CHIX | 00281159901TRLO0 |
10:31:27 | 3564 | 166.00 | CHIX | 00281159902TRLO0 |
10:44:41 | 467 | 166.00 | CHIX | 00281161229TRLO0 |
11:42:50 | 850 | 166.30 | CHIX | 00281166836TRLO0 |
11:42:50 | 53 | 166.30 | BATE | 00281166837TRLO0 |
11:42:50 | 299 | 166.30 | BATE | 00281166838TRLO0 |
11:42:50 | 1215 | 166.30 | BATE | 00281166839TRLO0 |
11:42:50 | 224 | 166.30 | BATE | 00281166840TRLO0 |
11:42:50 | 281 | 166.30 | CHIX | 00281166841TRLO0 |
11:42:50 | 281 | 166.30 | CHIX | 00281166842TRLO0 |
11:42:50 | 5930 | 166.30 | CHIX | 00281166843TRLO0 |
11:42:50 | 9293 | 166.30 | CHIX | 00281166844TRLO0 |
11:42:50 | 376 | 166.30 | CHIX | 00281166845TRLO0 |
11:42:50 | 294 | 166.30 | CHIX | 00281166846TRLO0 |
11:42:50 | 1414 | 166.30 | XLON | 00281166847TRLO0 |
11:42:50 | 25 | 166.30 | XLON | 00281166848TRLO0 |
11:42:50 | 25 | 166.30 | XLON | 00281166849TRLO0 |
11:42:50 | 41 | 166.30 | XLON | 00281166850TRLO0 |
11:45:37 | 3120 | 166.80 | CHIX | 00281167083TRLO0 |
11:45:37 | 347 | 166.80 | BATE | 00281167084TRLO0 |
11:45:37 | 377 | 166.80 | BATE | 00281167085TRLO0 |
11:45:37 | 356 | 166.80 | BATE | 00281167086TRLO0 |
11:45:37 | 6000 | 166.80 | CHIX | 00281167087TRLO0 |
11:45:37 | 600 | 166.80 | CHIX | 00281167088TRLO0 |
11:45:37 | 243 | 166.80 | CHIX | 00281167089TRLO0 |
11:45:42 | 979 | 166.60 | CHIX | 00281167103TRLO0 |
11:49:27 | 972 | 166.60 | CHIX | 00281167353TRLO0 |
11:52:40 | 202 | 166.60 | BATE | 00281167557TRLO0 |
11:52:40 | 169 | 166.60 | BATE | 00281167558TRLO0 |
11:52:40 | 362 | 166.60 | BATE | 00281167559TRLO0 |
11:52:40 | 353 | 166.60 | BATE | 00281167560TRLO0 |
11:52:40 | 353 | 166.60 | BATE | 00281167561TRLO0 |
11:52:40 | 7636 | 166.60 | CHIX | 00281167562TRLO0 |
11:53:19 | 1030 | 166.50 | CHIX | 00281167602TRLO0 |
11:53:19 | 1193 | 166.50 | CHIX | 00281167603TRLO0 |
11:57:45 | 730 | 166.40 | CHIX | 00281167907TRLO0 |
12:04:07 | 367 | 166.40 | BATE | 00281168596TRLO0 |
12:04:07 | 600 | 166.40 | CHIX | 00281168597TRLO0 |
12:04:07 | 24 | 166.40 | CHIX | 00281168598TRLO0 |
12:04:07 | 600 | 166.40 | CHIX | 00281168599TRLO0 |
12:04:07 | 595 | 166.40 | CHIX | 00281168600TRLO0 |
12:04:07 | 276 | 166.40 | CHIX | 00281168601TRLO0 |
12:04:07 | 100 | 166.40 | CHIX | 00281168602TRLO0 |
12:04:07 | 366 | 166.40 | CHIX | 00281168603TRLO0 |
12:04:07 | 376 | 166.40 | CHIX | 00281168604TRLO0 |
12:05:39 | 1082 | 166.30 | CHIX | 00281168776TRLO0 |
12:45:32 | 868 | 167.00 | CHIX | 00281172587TRLO0 |
12:45:32 | 4501 | 167.00 | CHIX | 00281172588TRLO0 |
12:45:32 | 726 | 167.00 | CHIX | 00281172589TRLO0 |
12:45:32 | 600 | 167.00 | CHIX | 00281172590TRLO0 |
12:45:32 | 401 | 167.00 | CHIX | 00281172591TRLO0 |
12:45:32 | 474 | 167.00 | CHIX | 00281172592TRLO0 |
12:53:04 | 1789 | 167.40 | CHIX | 00281173475TRLO0 |
12:53:04 | 401 | 167.40 | BATE | 00281173476TRLO0 |
12:53:04 | 258 | 167.40 | CHIX | 00281173477TRLO0 |
12:53:04 | 751 | 167.40 | CHIX | 00281173478TRLO0 |
12:53:04 | 3830 | 167.40 | CHIX | 00281173479TRLO0 |
12:53:04 | 9963 | 167.40 | CHIX | 00281173480TRLO0 |
12:53:11 | 921 | 167.30 | CHIX | 00281173495TRLO0 |
12:53:11 | 565 | 167.30 | CHIX | 00281173496TRLO0 |
12:53:18 | 1692 | 167.30 | CHIX | 00281173521TRLO0 |
12:54:15 | 373 | 167.10 | CHIX | 00281173667TRLO0 |
12:54:15 | 346 | 167.10 | CHIX | 00281173668TRLO0 |
12:54:37 | 414 | 167.00 | CHIX | 00281173712TRLO0 |
13:01:02 | 300 | 166.90 | CHIX | 00281174731TRLO0 |
13:01:02 | 89 | 166.90 | CHIX | 00281174732TRLO0 |
13:01:02 | 365 | 166.90 | CHIX | 00281174733TRLO0 |
13:01:02 | 391 | 166.90 | CHIX | 00281174734TRLO0 |
13:01:02 | 380 | 166.90 | CHIX | 00281174735TRLO0 |
13:01:02 | 359 | 166.90 | CHIX | 00281174736TRLO0 |
13:05:08 | 729 | 166.80 | CHIX | 00281175415TRLO0 |
13:05:08 | 741 | 166.80 | CHIX | 00281175416TRLO0 |
13:05:08 | 378 | 166.80 | CHIX | 00281175417TRLO0 |
13:05:08 | 342 | 166.80 | CHIX | 00281175418TRLO0 |
13:05:08 | 320 | 166.80 | CHIX | 00281175419TRLO0 |
13:05:08 | 41 | 166.80 | CHIX | 00281175420TRLO0 |
13:05:08 | 371 | 166.80 | XLON | 00281175421TRLO0 |
13:05:13 | 893 | 166.80 | CHIX | 00281175453TRLO0 |
13:05:13 | 380 | 166.80 | BATE | 00281175454TRLO0 |
13:05:13 | 1294 | 166.70 | CHIX | 00281175455TRLO0 |
13:19:04 | 414 | 166.50 | CHIX | 00281177198TRLO0 |
13:19:04 | 361 | 166.50 | CHIX | 00281177199TRLO0 |
13:19:04 | 382 | 166.50 | CHIX | 00281177200TRLO0 |
13:19:04 | 355 | 166.50 | CHIX | 00281177201TRLO0 |
13:19:04 | 372 | 166.50 | CHIX | 00281177202TRLO0 |
13:19:16 | 639 | 166.50 | CHIX | 00281177218TRLO0 |
13:19:16 | 616 | 166.50 | CHIX | 00281177219TRLO0 |
13:19:16 | 3379 | 166.50 | CHIX | 00281177220TRLO0 |
13:19:16 | 1308 | 166.40 | CHIX | 00281177221TRLO0 |
13:19:55 | 1027 | 166.40 | CHIX | 00281177276TRLO0 |
13:23:09 | 1053 | 166.40 | CHIX | 00281177667TRLO0 |
13:23:09 | 1333 | 166.40 | CHIX | 00281177668TRLO0 |
13:23:28 | 344 | 166.30 | CHIX | 00281177717TRLO0 |
13:32:44 | 386 | 166.30 | CHIX | 00281178913TRLO0 |
13:32:44 | 376 | 166.30 | CHIX | 00281178914TRLO0 |
13:32:44 | 372 | 166.30 | CHIX | 00281178915TRLO0 |
13:32:44 | 345 | 166.30 | CHIX | 00281178916TRLO0 |
13:32:44 | 388 | 166.30 | CHIX | 00281178917TRLO0 |
13:32:51 | 373 | 166.10 | CHIX | 00281178929TRLO0 |
13:37:51 | 412 | 165.90 | CHIX | 00281179753TRLO0 |
13:37:51 | 353 | 165.90 | CHIX | 00281179754TRLO0 |
13:37:51 | 363 | 165.90 | CHIX | 00281179755TRLO0 |
13:37:51 | 398 | 165.90 | CHIX | 00281179756TRLO0 |
13:37:51 | 354 | 165.90 | CHIX | 00281179757TRLO0 |
13:39:26 | 657 | 165.80 | CHIX | 00281179954TRLO0 |
13:39:26 | 147 | 165.80 | CHIX | 00281179955TRLO0 |
13:39:26 | 21 | 165.80 | CHIX | 00281179956TRLO0 |
13:39:26 | 213 | 165.80 | CHIX | 00281179957TRLO0 |
13:39:26 | 346 | 165.80 | CHIX | 00281179958TRLO0 |
13:42:37 | 600 | 165.70 | CHIX | 00281180254TRLO0 |
13:42:37 | 849 | 165.70 | CHIX | 00281180255TRLO0 |
13:42:41 | 634 | 165.60 | CHIX | 00281180265TRLO0 |
13:42:41 | 1004 | 165.60 | CHIX | 00281180266TRLO0 |
13:44:39 | 63 | 165.60 | CHIX | 00281180489TRLO0 |
13:44:39 | 63 | 165.60 | CHIX | 00281180490TRLO0 |
13:45:03 | 349 | 165.50 | CHIX | 00281180538TRLO0 |
13:47:24 | 44 | 165.30 | CHIX | 00281180803TRLO0 |
13:52:43 | 360 | 165.40 | CHIX | 00281181529TRLO0 |
13:52:43 | 14 | 165.40 | CHIX | 00281181530TRLO0 |
14:02:54 | 1228 | 165.70 | CHIX | 00281183314TRLO0 |
14:02:54 | 753 | 165.70 | CHIX | 00281183315TRLO0 |
14:02:54 | 1125 | 165.70 | CHIX | 00281183316TRLO0 |
14:02:54 | 1510 | 165.70 | CHIX | 00281183317TRLO0 |
14:02:54 | 1412 | 165.70 | CHIX | 00281183318TRLO0 |
14:02:54 | 52 | 165.70 | CHIX | 00281183319TRLO0 |
14:02:54 | 2436 | 165.70 | CHIX | 00281183320TRLO0 |
14:13:30 | 416 | 165.50 | CHIX | 00281184903TRLO0 |
14:13:30 | 360 | 165.50 | CHIX | 00281184904TRLO0 |
14:13:30 | 63 | 165.50 | CHIX | 00281184905TRLO0 |
14:14:26 | 316 | 165.50 | CHIX | 00281185014TRLO0 |
14:14:26 | 116 | 165.50 | BATE | 00281185015TRLO0 |
14:14:26 | 389 | 165.50 | CHIX | 00281185016TRLO0 |
14:14:26 | 364 | 165.50 | CHIX | 00281185017TRLO0 |
14:14:26 | 323 | 165.50 | CHIX | 00281185018TRLO0 |
14:17:11 | 9 | 165.50 | BATE | 00281185363TRLO0 |
14:20:58 | 230 | 165.50 | BATE | 00281185945TRLO0 |
14:20:58 | 67 | 165.50 | BATE | 00281185946TRLO0 |
14:20:58 | 297 | 165.50 | BATE | 00281185947TRLO0 |
14:20:58 | 1966 | 165.50 | CHIX | 00281185948TRLO0 |
14:20:58 | 1966 | 165.50 | CHIX | 00281185949TRLO0 |
14:20:58 | 347 | 165.50 | XLON | 00281185950TRLO0 |
14:20:58 | 369 | 165.50 | XLON | 00281185951TRLO0 |
14:21:41 | 2 | 165.30 | BATE | 00281186054TRLO0 |
14:30:12 | 2717 | 165.40 | CHIX | 00281187806TRLO0 |
14:30:12 | 2620 | 165.40 | CHIX | 00281187808TRLO0 |
14:30:12 | 385 | 165.30 | BATE | 00281187807TRLO0 |
14:30:12 | 2793 | 165.30 | CHIX | 00281187809TRLO0 |
14:30:12 | 344 | 165.30 | CHIX | 00281187810TRLO0 |
14:30:12 | 363 | 165.30 | XLON | 00281187811TRLO0 |
14:30:15 | 387 | 165.10 | CHIX | 00281187836TRLO0 |
14:30:20 | 412 | 165.00 | CHIX | 00281187860TRLO0 |
14:30:30 | 407 | 165.00 | CHIX | 00281187930TRLO0 |
14:30:36 | 397 | 165.00 | CHIX | 00281187968TRLO0 |
14:32:18 | 22 | 165.00 | CHIX | 00281188582TRLO0 |
14:32:18 | 365 | 165.00 | CHIX | 00281188583TRLO0 |
14:35:02 | 403 | 165.00 | CHIX | 00281189505TRLO0 |
14:35:02 | 366 | 165.00 | CHIX | 00281189506TRLO0 |
14:35:02 | 89 | 165.00 | CHIX | 00281189507TRLO0 |
14:35:02 | 289 | 165.00 | CHIX | 00281189508TRLO0 |
14:35:02 | 360 | 165.00 | XLON | 00281189509TRLO0 |
14:41:25 | 371 | 165.10 | CHIX | 00281191509TRLO0 |
14:41:25 | 355 | 165.10 | CHIX | 00281191510TRLO0 |
14:41:25 | 786 | 165.10 | CHIX | 00281191511TRLO0 |
14:41:25 | 762 | 165.10 | CHIX | 00281191512TRLO0 |
14:41:25 | 542 | 165.10 | CHIX | 00281191513TRLO0 |
14:41:25 | 178 | 165.10 | CHIX | 00281191514TRLO0 |
14:42:16 | 162 | 164.80 | CHIX | 00281191900TRLO0 |
14:42:16 | 712 | 164.80 | CHIX | 00281191901TRLO0 |
14:42:16 | 358 | 164.80 | CHIX | 00281191902TRLO0 |
14:56:28 | 1345 | 164.60 | CHIX | 00281196837TRLO0 |
14:56:28 | 195 | 164.60 | BATE | 00281196838TRLO0 |
14:56:28 | 195 | 164.60 | BATE | 00281196839TRLO0 |
14:56:28 | 366 | 164.60 | CHIX | 00281196840TRLO0 |
14:56:28 | 384 | 164.60 | CHIX | 00281196841TRLO0 |
14:56:28 | 105 | 164.60 | CHIX | 00281196842TRLO0 |
14:56:28 | 275 | 164.60 | CHIX | 00281196843TRLO0 |
15:01:13 | 393 | 164.60 | CHIX | 00281198784TRLO0 |
15:01:13 | 876 | 164.60 | CHIX | 00281198785TRLO0 |
15:01:21 | 299 | 164.60 | CHIX | 00281198822TRLO0 |
15:02:24 | 16 | 164.50 | BATE | 00281199149TRLO0 |
15:05:48 | 359 | 164.60 | CHIX | 00281200058TRLO0 |
15:09:11 | 770 | 165.00 | CHIX | 00281200814TRLO0 |
15:09:11 | 430 | 165.00 | CHIX | 00281200815TRLO0 |
15:09:11 | 313 | 165.00 | CHIX | 00281200816TRLO0 |
15:09:11 | 713 | 165.00 | CHIX | 00281200817TRLO0 |
15:09:11 | 1113 | 165.00 | CHIX | 00281200818TRLO0 |
15:09:11 | 2139 | 165.00 | CHIX | 00281200819TRLO0 |
15:09:11 | 3747 | 164.90 | CHIX | 00281200822TRLO0 |
15:09:11 | 2048 | 164.90 | CHIX | 00281200823TRLO0 |
15:09:48 | 386 | 164.90 | CHIX | 00281201051TRLO0 |
15:11:05 | 442 | 164.80 | CHIX | 00281201384TRLO0 |
15:11:05 | 7 | 164.80 | CHIX | 00281201385TRLO0 |
15:11:05 | 359 | 164.80 | CHIX | 00281201386TRLO0 |
15:17:20 | 7 | 164.50 | CHIX | 00281203277TRLO0 |
15:17:20 | 340 | 164.50 | CHIX | 00281203278TRLO0 |
15:17:20 | 382 | 164.50 | CHIX | 00281203279TRLO0 |
15:17:20 | 360 | 164.50 | CHIX | 00281203280TRLO0 |
15:17:20 | 389 | 164.50 | CHIX | 00281203281TRLO0 |
15:17:20 | 380 | 164.50 | CHIX | 00281203282TRLO0 |
15:28:56 | 380 | 164.70 | CHIX | 00281206199TRLO0 |
15:28:56 | 120 | 164.70 | CHIX | 00281206200TRLO0 |
15:28:56 | 260 | 164.70 | CHIX | 00281206201TRLO0 |
15:28:56 | 370 | 164.70 | CHIX | 00281206202TRLO0 |
15:28:56 | 746 | 164.70 | CHIX | 00281206203TRLO0 |
15:28:56 | 2354 | 164.70 | CHIX | 00281206204TRLO0 |
15:32:21 | 377 | 164.70 | CHIX | 00281207271TRLO0 |
15:33:07 | 193 | 164.70 | CHIX | 00281207549TRLO0 |
15:35:56 | 851 | 164.70 | CHIX | 00281208604TRLO0 |
15:38:42 | 431 | 164.70 | CHIX | 00281210018TRLO0 |
15:39:25 | 262 | 164.70 | XLON | 00281210814TRLO0 |
15:39:25 | 456 | 164.70 | XLON | 00281210815TRLO0 |
15:39:25 | 804 | 164.70 | CHIX | 00281210817TRLO0 |
15:39:28 | 582 | 164.70 | CHIX | 00281210835TRLO0 |
15:51:03 | 3583 | 164.80 | CHIX | 00281220530TRLO0 |
15:51:03 | 264 | 164.80 | CHIX | 00281220531TRLO0 |
15:51:03 | 870 | 164.80 | CHIX | 00281220532TRLO0 |
15:51:03 | 1079 | 164.80 | CHIX | 00281220533TRLO0 |
15:51:03 | 903 | 164.80 | CHIX | 00281220534TRLO0 |
15:51:03 | 554 | 164.80 | CHIX | 00281220535TRLO0 |
15:51:03 | 2298 | 164.80 | CHIX | 00281220536TRLO0 |
15:51:03 | 82 | 164.80 | CHIX | 00281220537TRLO0 |
15:51:03 | 554 | 164.80 | CHIX | 00281220538TRLO0 |
15:51:45 | 372 | 164.60 | CHIX | 00281220995TRLO0 |
15:54:11 | 520 | 164.60 | CHIX | 00281223321TRLO0 |
15:54:11 | 600 | 164.60 | CHIX | 00281223322TRLO0 |
15:54:11 | 359 | 164.60 | BATE | 00281223323TRLO0 |
15:54:11 | 600 | 164.60 | CHIX | 00281223324TRLO0 |
15:54:11 | 638 | 164.60 | CHIX | 00281223325TRLO0 |
15:54:11 | 167 | 164.60 | CHIX | 00281223326TRLO0 |
15:54:11 | 358 | 164.60 | CHIX | 00281223327TRLO0 |
15:54:11 | 205 | 164.60 | CHIX | 00281223328TRLO0 |
15:54:11 | 187 | 164.60 | CHIX | 00281223335TRLO0 |
15:54:11 | 298 | 164.60 | CHIX | 00281223336TRLO0 |
15:54:11 | 77 | 164.60 | CHIX | 00281223337TRLO0 |
15:54:22 | 268 | 164.50 | CHIX | 00281223538TRLO0 |
15:54:25 | 385 | 164.50 | CHIX | 00281223566TRLO0 |
16:00:47 | 216 | 164.50 | CHIX | 00281229620TRLO0 |
16:00:47 | 583 | 164.50 | CHIX | 00281229621TRLO0 |
16:00:47 | 390 | 164.50 | CHIX | 00281229622TRLO0 |
16:00:47 | 390 | 164.50 | CHIX | 00281229623TRLO0 |
16:00:47 | 157 | 164.50 | CHIX | 00281229624TRLO0 |
16:04:34 | 23 | 164.50 | BATE | 00281232795TRLO0 |
16:05:05 | 318 | 164.50 | BATE | 00281233159TRLO0 |
16:05:05 | 82 | 164.50 | BATE | 00281233160TRLO0 |
16:07:58 | 200 | 164.50 | CHIX | 00281236357TRLO0 |
16:07:58 | 264 | 164.50 | BATE | 00281236358TRLO0 |
16:07:58 | 1488 | 164.50 | CHIX | 00281236359TRLO0 |
16:07:58 | 600 | 164.50 | CHIX | 00281236360TRLO0 |
16:07:58 | 336 | 164.50 | CHIX | 00281236361TRLO0 |
16:07:58 | 21 | 164.50 | CHIX | 00281236362TRLO0 |
16:07:58 | 2771 | 164.50 | CHIX | 00281236363TRLO0 |
16:07:58 | 3961 | 164.50 | CHIX | 00281236364TRLO0 |
16:07:58 | 363 | 164.50 | XLON | 00281236365TRLO0 |
16:08:12 | 487 | 164.40 | CHIX | 00281236759TRLO0 |
16:08:12 | 203 | 164.40 | CHIX | 00281236760TRLO0 |
16:08:12 | 600 | 164.40 | CHIX | 00281236761TRLO0 |
16:08:21 | 380 | 164.40 | BATE | 00281236955TRLO0 |
16:08:21 | 163 | 164.40 | CHIX | 00281236956TRLO0 |
16:08:23 | 1831 | 164.40 | CHIX | 00281236978TRLO0 |
16:10:54 | 365 | 164.30 | CHIX | 00281238927TRLO0 |
16:15:03 | 66 | 164.30 | BATE | 00281242663TRLO0 |
16:15:10 | 7 | 164.30 | CHIX | 00281242784TRLO0 |
16:16:00 | 16 | 164.30 | CHIX | 00281243680TRLO0 |
16:16:00 | 157 | 164.30 | BATE | 00281243681TRLO0 |
16:16:00 | 157 | 164.30 | BATE | 00281243682TRLO0 |
16:16:00 | 373 | 164.30 | CHIX | 00281243683TRLO0 |
16:16:00 | 399 | 164.30 | CHIX | 00281243684TRLO0 |
16:16:00 | 362 | 164.30 | CHIX | 00281243685TRLO0 |
16:17:29 | 22 | 164.20 | CHIX | 00281245058TRLO0 |
16:21:43 | 367 | 164.20 | CHIX | 00281248635TRLO0 |
16:21:43 | 388 | 164.20 | CHIX | 00281248636TRLO0 |
16:21:43 | 389 | 164.20 | CHIX | 00281248637TRLO0 |
16:21:43 | 379 | 164.20 | CHIX | 00281248638TRLO0 |
16:21:43 | 205 | 164.20 | CHIX | 00281248642TRLO0 |
16:21:43 | 192 | 164.20 | CHIX | 00281248643TRLO0 |
16:21:43 | 264 | 164.20 | CHIX | 00281248644TRLO0 |
16:21:43 | 3089 | 164.20 | CHIX | 00281248645TRLO0 |
16:21:43 | 83 | 164.20 | CHIX | 00281248646TRLO0 |
16:21:45 | 803 | 164.20 | CHIX | 00281248681TRLO0 |
16:21:47 | 682 | 164.20 | CHIX | 00281248703TRLO0 |
16:29:44 | 78 | 164.40 | CHIX | 00281255089TRLO0 |
16:29:44 | 11 | 164.40 | CHIX | 00281255090TRLO0 |
16:29:53 | 4 | 164.40 | CHIX | 00281255346TRLO0 |
16:29:59 | 2650 | 164.40 | CHIX | 00281255393TRLO0 |
16:30:00 | 2325 | 164.40 | XLON | 00281255423TRLO0 |
16:30:00 | 899 | 164.40 | XLON | 00281255424TRLO0 |
