FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, March 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 Panmure Liberum Limited.
Date of Purchase | 3 March 2025 |
Number of ordinary shares purchased | 189,077 |
Weighted average price paid (p) | 166.14 |
Highest price paid (p) | 168.20 |
Lowest price paid (p) | 161.40 |
Following the above purchase, FirstGroup holds 157,707,852 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 592,987,163. 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 March 2025 is 592,987,163. 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: Panmure Liberum Limited
Intermediary Code: PMURGB3L
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 Panmure Liberum 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 | 166.06 | 101,044 |
BATE | 166.09 | 43,566 |
CHIX | 166.34 | 33,367 |
TRQX | 166.57 | 11,100 |
Individual Transactions
Transaction Time | Volume | Price (p) | Platform code | Trade ID |
08:03:05 | 596 | 161.5 | XLON | 00039049099TRLO0 |
08:03:05 | 784 | 161.4 | CHIX | 00039049100TRLO0 |
08:06:39 | 82 | 162.2 | XLON | 00039049245TRLO0 |
08:06:39 | 323 | 162.2 | XLON | 00039049244TRLO0 |
08:09:00 | 396 | 162.3 | XLON | 00039049443TRLO0 |
08:09:53 | 44 | 162.3 | XLON | 00039049683TRLO0 |
08:09:53 | 499 | 162.3 | XLON | 00039049682TRLO0 |
08:09:53 | 4 | 162.3 | XLON | 00039049687TRLO0 |
08:09:53 | 158 | 162.3 | XLON | 00039049686TRLO0 |
08:09:53 | 174 | 162.3 | XLON | 00039049685TRLO0 |
08:09:53 | 118 | 162.3 | XLON | 00039049684TRLO0 |
08:13:32 | 440 | 163.6 | XLON | 00039049908TRLO0 |
08:13:32 | 79 | 163.6 | XLON | 00039049911TRLO0 |
08:13:32 | 170 | 163.6 | XLON | 00039049910TRLO0 |
08:13:32 | 169 | 163.6 | XLON | 00039049909TRLO0 |
08:13:38 | 612 | 163.9 | XLON | 00039049914TRLO0 |
08:13:38 | 390 | 163.9 | XLON | 00039049915TRLO0 |
08:13:38 | 171 | 163.9 | XLON | 00039049920TRLO0 |
08:13:38 | 171 | 163.9 | XLON | 00039049919TRLO0 |
08:13:38 | 182 | 163.9 | XLON | 00039049918TRLO0 |
08:13:38 | 557 | 163.9 | XLON | 00039049917TRLO0 |
08:13:38 | 191 | 163.9 | XLON | 00039049916TRLO0 |
08:13:38 | 388 | 163.9 | XLON | 00039049921TRLO0 |
08:13:38 | 300 | 163.9 | XLON | 00039049925TRLO0 |
08:13:38 | 162 | 163.9 | XLON | 00039049924TRLO0 |
08:13:38 | 172 | 163.9 | XLON | 00039049923TRLO0 |
08:13:38 | 173 | 163.9 | XLON | 00039049922TRLO0 |
08:13:38 | 398 | 163.9 | XLON | 00039049926TRLO0 |
08:13:38 | 394 | 163.9 | XLON | 00039049928TRLO0 |
08:13:38 | 392 | 163.9 | XLON | 00039049929TRLO0 |
08:13:39 | 455 | 163.9 | XLON | 00039049933TRLO0 |
08:13:39 | 459 | 163.9 | CHIX | 00039049934TRLO0 |
08:13:39 | 470 | 163.9 | BATE | 00039049932TRLO0 |
08:13:41 | 557 | 163.5 | XLON | 00039049935TRLO0 |
08:13:41 | 515 | 163.9 | XLON | 00039049937TRLO0 |
08:13:41 | 119 | 163.9 | XLON | 00039049936TRLO0 |
08:13:41 | 157 | 163.7 | XLON | 00039049943TRLO0 |
08:13:41 | 173 | 163.7 | XLON | 00039049941TRLO0 |
08:13:41 | 495 | 163.7 | XLON | 00039049938TRLO0 |
08:13:41 | 120 | 163.8 | XLON | 00039049989TRLO0 |
08:13:41 | 162 | 163.8 | XLON | 00039049955TRLO0 |
08:13:41 | 186 | 163.8 | XLON | 00039049994TRLO0 |
08:13:41 | 172 | 163.8 | XLON | 00039049993TRLO0 |
08:13:41 | 495 | 163.8 | XLON | 00039049992TRLO0 |
08:13:41 | 187 | 163.8 | XLON | 00039049991TRLO0 |
08:13:41 | 557 | 163.8 | XLON | 00039049990TRLO0 |
08:13:41 | 144 | 163.8 | XLON | 00039049995TRLO0 |
08:13:44 | 720 | 163.9 | BATE | 00039050005TRLO0 |
08:13:52 | 2531 | 163.5 | CHIX | 00039050016TRLO0 |
08:14:33 | 863 | 163.7 | XLON | 00039050047TRLO0 |
08:14:33 | 544 | 163.7 | CHIX | 00039050046TRLO0 |
08:14:33 | 191 | 163.9 | XLON | 00039050049TRLO0 |
08:14:33 | 513 | 163.9 | XLON | 00039050048TRLO0 |
08:14:33 | 941 | 164 | XLON | 00039050050TRLO0 |
08:14:59 | 494 | 163.5 | BATE | 00039050069TRLO0 |
08:14:59 | 1335 | 163.5 | TRQX | 00039050068TRLO0 |
08:15:28 | 384 | 163.4 | TRQX | 00039050118TRLO0 |
08:15:28 | 554 | 163.4 | TRQX | 00039050117TRLO0 |
08:15:28 | 726 | 163.4 | XLON | 00039050116TRLO0 |
08:15:28 | 494 | 163.4 | BATE | 00039050115TRLO0 |
08:15:30 | 494 | 163.3 | BATE | 00039050121TRLO0 |
08:15:30 | 494 | 163.2 | BATE | 00039050122TRLO0 |
08:18:19 | 583 | 162.9 | XLON | 00039050246TRLO0 |
08:18:19 | 723 | 163 | CHIX | 00039050247TRLO0 |
08:18:19 | 494 | 163 | BATE | 00039050245TRLO0 |
08:18:19 | 832 | 163 | XLON | 00039050244TRLO0 |
08:19:05 | 494 | 163.1 | BATE | 00039050295TRLO0 |
08:19:05 | 676 | 163 | XLON | 00039050301TRLO0 |
08:19:05 | 314 | 163 | BATE | 00039050303TRLO0 |
08:19:05 | 180 | 163 | BATE | 00039050302TRLO0 |
08:24:02 | 862 | 163.1 | XLON | 00039050401TRLO0 |
08:24:02 | 606 | 163.1 | CHIX | 00039050400TRLO0 |
08:24:02 | 494 | 163.1 | BATE | 00039050399TRLO0 |
08:26:22 | 863 | 163.1 | XLON | 00039050459TRLO0 |
08:26:22 | 494 | 163.1 | BATE | 00039050461TRLO0 |
08:26:22 | 896 | 163.1 | CHIX | 00039050460TRLO0 |
08:26:26 | 303 | 163.3 | XLON | 00039050478TRLO0 |
08:26:26 | 250 | 163.3 | XLON | 00039050471TRLO0 |
08:26:26 | 13 | 163.4 | XLON | 00039050480TRLO0 |
08:26:26 | 316 | 163.4 | XLON | 00039050479TRLO0 |
08:26:26 | 35 | 163.3 | XLON | 00039050486TRLO0 |
08:26:26 | 125 | 163.3 | XLON | 00039050485TRLO0 |
08:26:26 | 301 | 163.3 | XLON | 00039050484TRLO0 |
08:26:26 | 124 | 163.3 | XLON | 00039050483TRLO0 |
08:26:26 | 29 | 163.3 | XLON | 00039050482TRLO0 |
08:26:26 | 347 | 163.3 | XLON | 00039050481TRLO0 |
08:28:02 | 88 | 163.8 | XLON | 00039050554TRLO0 |
08:28:02 | 311 | 163.8 | XLON | 00039050553TRLO0 |
08:28:02 | 348 | 163.8 | XLON | 00039050552TRLO0 |
08:28:02 | 111 | 163.8 | XLON | 00039050555TRLO0 |
08:28:03 | 67 | 163.7 | BATE | 00039050566TRLO0 |
08:28:03 | 1600 | 163.7 | BATE | 00039050564TRLO0 |
08:28:03 | 357 | 163.6 | BATE | 00039050567TRLO0 |
08:29:49 | 816 | 163.6 | XLON | 00039050635TRLO0 |
08:29:49 | 330 | 163.6 | XLON | 00039050634TRLO0 |
08:29:49 | 494 | 163.6 | BATE | 00039050633TRLO0 |
08:29:49 | 478 | 163.6 | CHIX | 00039050632TRLO0 |
08:31:03 | 494 | 163.6 | BATE | 00039050708TRLO0 |
08:31:03 | 1030 | 163.6 | XLON | 00039050707TRLO0 |
08:31:04 | 494 | 163.5 | BATE | 00039050713TRLO0 |
08:31:04 | 606 | 163.5 | XLON | 00039050712TRLO0 |
08:32:31 | 497 | 163.7 | CHIX | 00039050812TRLO0 |
08:32:31 | 494 | 163.7 | BATE | 00039050801TRLO0 |
08:32:32 | 554 | 163.7 | XLON | 00039050824TRLO0 |
08:32:59 | 574 | 163.6 | XLON | 00039050841TRLO0 |
08:32:59 | 494 | 163.6 | BATE | 00039050840TRLO0 |
08:35:33 | 494 | 163.7 | XLON | 00039050903TRLO0 |
08:37:27 | 716 | 165 | XLON | 00039051011TRLO0 |
08:37:27 | 1022 | 165.1 | XLON | 00039051012TRLO0 |
08:37:27 | 494 | 165.1 | BATE | 00039051010TRLO0 |
08:37:27 | 757 | 165.1 | CHIX | 00039051009TRLO0 |
08:37:27 | 494 | 165 | BATE | 00039051013TRLO0 |
08:37:38 | 960 | 164.9 | TRQX | 00039051053TRLO0 |
08:37:38 | 208 | 164.9 | XLON | 00039051052TRLO0 |
08:37:38 | 494 | 164.9 | BATE | 00039051051TRLO0 |
08:37:38 | 458 | 164.9 | XLON | 00039051050TRLO0 |
08:37:53 | 781 | 164.9 | BATE | 00039051057TRLO0 |
08:38:08 | 494 | 164.9 | BATE | 00039051062TRLO0 |
08:43:33 | 619 | 165.5 | CHIX | 00039051233TRLO0 |
08:43:33 | 799 | 165.5 | BATE | 00039051221TRLO0 |
08:43:33 | 872 | 165.5 | XLON | 00039051220TRLO0 |
08:45:42 | 542 | 165.3 | BATE | 00039051284TRLO0 |
08:45:42 | 816 | 165.4 | XLON | 00039051283TRLO0 |
08:45:42 | 773 | 165.4 | BATE | 00039051281TRLO0 |
08:45:42 | 730 | 165.4 | CHIX | 00039051282TRLO0 |
08:48:03 | 749 | 165.2 | BATE | 00039051346TRLO0 |
08:48:03 | 814 | 165.2 | XLON | 00039051345TRLO0 |
08:48:03 | 816 | 165 | XLON | 00039051357TRLO0 |
08:48:05 | 28 | 165.2 | XLON | 00039051363TRLO0 |
08:48:05 | 82 | 165.2 | XLON | 00039051362TRLO0 |
08:48:05 | 181 | 165.2 | XLON | 00039051361TRLO0 |
08:48:05 | 219 | 165.2 | XLON | 00039051360TRLO0 |
08:48:05 | 177 | 165.2 | XLON | 00039051359TRLO0 |
08:48:31 | 801 | 164.8 | XLON | 00039051369TRLO0 |
08:48:31 | 447 | 164.9 | CHIX | 00039051368TRLO0 |
08:48:31 | 1142 | 164.9 | XLON | 00039051367TRLO0 |
08:52:17 | 293 | 165.3 | BATE | 00039051486TRLO0 |
08:52:17 | 812 | 165.3 | XLON | 00039051485TRLO0 |
08:52:17 | 361 | 165.3 | BATE | 00039051484TRLO0 |
08:52:17 | 456 | 165.2 | BATE | 00039051502TRLO0 |
08:52:17 | 703 | 165.2 | XLON | 00039051501TRLO0 |
08:52:17 | 440 | 165.1 | XLON | 00039051516TRLO0 |
08:52:17 | 403 | 165.1 | CHIX | 00039051515TRLO0 |
08:57:06 | 696 | 165.4 | BATE | 00039051634TRLO0 |
08:57:06 | 821 | 165.5 | CHIX | 00039051635TRLO0 |
08:57:06 | 817 | 165.5 | XLON | 00039051633TRLO0 |
08:57:06 | 825 | 165.3 | XLON | 00039051636TRLO0 |
08:57:41 | 804 | 165.7 | XLON | 00039051654TRLO0 |
09:00:54 | 801 | 166.9 | XLON | 00039051790TRLO0 |
09:01:51 | 560 | 166.5 | BATE | 00039051815TRLO0 |
09:01:51 | 591 | 166.5 | XLON | 00039051814TRLO0 |
09:01:51 | 987 | 166.6 | TRQX | 00039051818TRLO0 |
09:01:51 | 800 | 166.6 | BATE | 00039051813TRLO0 |
09:01:51 | 622 | 166.6 | CHIX | 00039051812TRLO0 |
09:01:51 | 845 | 166.6 | XLON | 00039051811TRLO0 |
09:02:51 | 578 | 166.5 | XLON | 00039051855TRLO0 |
09:02:51 | 595 | 166.6 | BATE | 00039051854TRLO0 |
09:04:13 | 494 | 166.9 | XLON | 00039051927TRLO0 |
09:04:26 | 886 | 166.9 | XLON | 00039051940TRLO0 |
09:04:48 | 486 | 167 | CHIX | 00039051978TRLO0 |
09:04:48 | 494 | 167 | BATE | 00039051977TRLO0 |
09:06:36 | 824 | 167.3 | XLON | 00039052048TRLO0 |
09:07:04 | 478 | 167.2 | BATE | 00039052110TRLO0 |
09:07:04 | 525 | 167.3 | XLON | 00039052109TRLO0 |
09:07:04 | 443 | 167.3 | CHIX | 00039052108TRLO0 |
09:10:03 | 434 | 167.3 | CHIX | 00039052188TRLO0 |
09:10:03 | 701 | 167.3 | BATE | 00039052187TRLO0 |
09:10:03 | 910 | 167.3 | XLON | 00039052186TRLO0 |
09:10:03 | 871 | 167.2 | XLON | 00039052190TRLO0 |
09:10:03 | 66 | 167.2 | CHIX | 00039052189TRLO0 |
09:12:57 | 680 | 167.5 | BATE | 00039052265TRLO0 |
09:12:57 | 764 | 167.5 | XLON | 00039052264TRLO0 |
09:12:57 | 494 | 167.5 | XLON | 00039052266TRLO0 |
09:15:17 | 633 | 168.1 | XLON | 00039052327TRLO0 |
09:15:17 | 655 | 168.1 | CHIX | 00039052326TRLO0 |
09:17:30 | 1110 | 168.2 | XLON | 00039052538TRLO0 |
09:17:30 | 743 | 168.2 | BATE | 00039052537TRLO0 |
09:17:30 | 476 | 168.2 | CHIX | 00039052536TRLO0 |
09:17:30 | 487 | 168.1 | XLON | 00039052539TRLO0 |
09:19:29 | 702 | 167.6 | XLON | 00039052671TRLO0 |
09:19:29 | 409 | 167.6 | BATE | 00039052670TRLO0 |
09:19:29 | 585 | 167.7 | BATE | 00039052669TRLO0 |
09:19:29 | 1000 | 167.7 | XLON | 00039052668TRLO0 |
09:24:05 | 1164 | 168.2 | XLON | 00039052883TRLO0 |
09:24:05 | 840 | 168.2 | CHIX | 00039052882TRLO0 |
09:24:05 | 879 | 168.2 | BATE | 00039052881TRLO0 |
09:24:05 | 698 | 168.1 | XLON | 00039052884TRLO0 |
09:24:44 | 573 | 168.2 | XLON | 00039052931TRLO0 |
09:32:53 | 1252 | 168.2 | TRQX | 00039053104TRLO0 |
09:32:53 | 881 | 168.2 | BATE | 00039053103TRLO0 |
09:32:53 | 853 | 168.2 | CHIX | 00039053102TRLO0 |
09:32:53 | 882 | 168.2 | XLON | 00039053101TRLO0 |
09:32:59 | 176 | 168.1 | XLON | 00039053106TRLO0 |
09:32:59 | 438 | 168.1 | XLON | 00039053105TRLO0 |
09:35:56 | 7 | 167.9 | CHIX | 00039053157TRLO0 |
09:37:21 | 394 | 168 | CHIX | 00039053200TRLO0 |
09:38:11 | 397 | 167.3 | BATE | 00039053215TRLO0 |
09:38:11 | 566 | 167.4 | BATE | 00039053216TRLO0 |
09:38:11 | 680 | 167.4 | XLON | 00039053214TRLO0 |
09:44:24 | 580 | 167.6 | CHIX | 00039053338TRLO0 |
09:44:24 | 1 | 167.6 | CHIX | 00039053337TRLO0 |
09:44:24 | 21 | 167.6 | CHIX | 00039053336TRLO0 |
09:48:16 | 459 | 167.6 | CHIX | 00039053420TRLO0 |
09:51:42 | 721 | 167.2 | XLON | 00039053607TRLO0 |
09:51:42 | 1014 | 167.2 | CHIX | 00039053606TRLO0 |
09:51:42 | 669 | 167.2 | BATE | 00039053605TRLO0 |
09:51:42 | 656 | 167.1 | CHIX | 00039053609TRLO0 |
09:51:42 | 504 | 167.1 | XLON | 00039053608TRLO0 |
09:51:44 | 728 | 167.1 | XLON | 00039053619TRLO0 |
09:51:44 | 559 | 167.1 | BATE | 00039053618TRLO0 |
09:51:45 | 511 | 167 | XLON | 00039053621TRLO0 |
09:51:45 | 557 | 167 | BATE | 00039053620TRLO0 |
09:51:48 | 494 | 166.8 | XLON | 00039053624TRLO0 |
09:51:48 | 494 | 166.8 | BATE | 00039053623TRLO0 |
09:51:48 | 218 | 166.9 | XLON | 00039053625TRLO0 |
09:51:48 | 1245 | 167 | XLON | 00039053626TRLO0 |
09:51:48 | 2059 | 167 | XLON | 00039053628TRLO0 |
09:51:48 | 555 | 167 | XLON | 00039053627TRLO0 |
09:53:06 | 1170 | 167 | XLON | 00039053713TRLO0 |
09:53:06 | 324 | 167 | XLON | 00039053712TRLO0 |
09:56:49 | 590 | 166.9 | XLON | 00039053790TRLO0 |
09:56:49 | 127 | 166.9 | XLON | 00039053789TRLO0 |
09:56:49 | 620 | 166.9 | CHIX | 00039053788TRLO0 |
09:56:49 | 555 | 166.9 | BATE | 00039053787TRLO0 |
10:04:36 | 1106 | 166.9 | TRQX | 00039053941TRLO0 |
10:04:36 | 494 | 166.9 | BATE | 00039053940TRLO0 |
10:04:36 | 612 | 166.9 | CHIX | 00039053939TRLO0 |
10:04:36 | 611 | 166.9 | XLON | 00039053942TRLO0 |
10:05:27 | 616 | 166.8 | XLON | 00039053961TRLO0 |
10:05:27 | 97 | 166.8 | CHIX | 00039053960TRLO0 |
10:05:27 | 494 | 166.8 | BATE | 00039053959TRLO0 |
10:05:27 | 443 | 166.8 | CHIX | 00039053958TRLO0 |
10:09:05 | 270 | 166.7 | CHIX | 00039054047TRLO0 |
10:09:05 | 237 | 166.7 | CHIX | 00039054046TRLO0 |
10:09:05 | 617 | 166.7 | XLON | 00039054045TRLO0 |
10:09:05 | 494 | 166.7 | BATE | 00039054044TRLO0 |
10:09:24 | 407 | 166.5 | XLON | 00039054069TRLO0 |
10:09:24 | 648 | 166.6 | XLON | 00039054068TRLO0 |
10:09:24 | 494 | 166.6 | BATE | 00039054067TRLO0 |
10:09:24 | 482 | 166.7 | XLON | 00039054070TRLO0 |
10:09:27 | 366 | 166.7 | XLON | 00039054071TRLO0 |
10:09:31 | 224 | 166.7 | XLON | 00039054073TRLO0 |
10:09:31 | 216 | 166.7 | XLON | 00039054072TRLO0 |
10:09:37 | 1621 | 166.7 | XLON | 00039054074TRLO0 |
10:09:37 | 2664 | 166.7 | XLON | 00039054075TRLO0 |
10:09:46 | 383 | 166.3 | BATE | 00039054084TRLO0 |
10:09:46 | 111 | 166.3 | BATE | 00039054085TRLO0 |
10:09:46 | 494 | 166.3 | XLON | 00039054086TRLO0 |
10:16:59 | 531 | 166.6 | BATE | 00039054250TRLO0 |
10:16:59 | 616 | 166.6 | CHIX | 00039054249TRLO0 |
10:16:59 | 673 | 166.6 | XLON | 00039054251TRLO0 |
10:20:44 | 260 | 166.8 | XLON | 00039054320TRLO0 |
10:20:44 | 144 | 166.8 | XLON | 00039054321TRLO0 |
10:26:37 | 525 | 167.4 | XLON | 00039054464TRLO0 |
10:26:39 | 1000 | 167.6 | XLON | 00039054467TRLO0 |
10:26:39 | 1007 | 167.6 | XLON | 00039054468TRLO0 |
10:26:39 | 1010 | 167.6 | XLON | 00039054469TRLO0 |
10:26:39 | 1400 | 167.6 | XLON | 00039054470TRLO0 |
10:26:39 | 310 | 167.6 | XLON | 00039054471TRLO0 |
10:26:39 | 611 | 167.6 | XLON | 00039054472TRLO0 |
10:26:40 | 968 | 167.6 | XLON | 00039054473TRLO0 |
10:27:48 | 463 | 167.6 | CHIX | 00039054490TRLO0 |
10:27:54 | 241 | 167.6 | XLON | 00039054492TRLO0 |
10:27:54 | 254 | 167.6 | XLON | 00039054493TRLO0 |
10:27:54 | 27 | 167.6 | XLON | 00039054494TRLO0 |
10:29:59 | 246 | 167.4 | CHIX | 00039054526TRLO0 |
10:29:59 | 676 | 167.4 | XLON | 00039054527TRLO0 |
10:29:59 | 544 | 167.4 | BATE | 00039054528TRLO0 |
10:29:59 | 606 | 167.4 | CHIX | 00039054529TRLO0 |
10:29:59 | 519 | 167.3 | CHIX | 00039054530TRLO0 |
10:29:59 | 473 | 167.3 | XLON | 00039054531TRLO0 |
10:29:59 | 815 | 167.3 | BATE | 00039054532TRLO0 |
10:42:47 | 704 | 167.9 | CHIX | 00039054796TRLO0 |
10:42:47 | 579 | 167.9 | BATE | 00039054797TRLO0 |
10:42:47 | 718 | 167.9 | XLON | 00039054798TRLO0 |
10:42:47 | 492 | 167.8 | CHIX | 00039054799TRLO0 |
10:42:47 | 581 | 167.8 | BATE | 00039054800TRLO0 |
10:42:47 | 1169 | 167.8 | TRQX | 00039054801TRLO0 |
10:42:47 | 722 | 167.8 | XLON | 00039054802TRLO0 |
10:42:47 | 2465 | 167.8 | XLON | 00039054803TRLO0 |
10:42:48 | 466 | 167.7 | XLON | 00039054804TRLO0 |
10:42:48 | 40 | 167.7 | XLON | 00039054805TRLO0 |
10:42:50 | 420 | 167.6 | BATE | 00039054809TRLO0 |
10:42:50 | 856 | 167.6 | XLON | 00039054810TRLO0 |
10:42:50 | 158 | 167.6 | BATE | 00039054811TRLO0 |
10:42:50 | 600 | 167.5 | XLON | 00039054812TRLO0 |
10:42:50 | 1348 | 167.5 | BATE | 00039054813TRLO0 |
10:43:07 | 568 | 167.4 | BATE | 00039054817TRLO0 |
10:43:07 | 824 | 167.4 | XLON | 00039054818TRLO0 |
10:43:07 | 463 | 167.3 | XLON | 00039054819TRLO0 |
10:43:07 | 566 | 167.3 | BATE | 00039054820TRLO0 |
10:43:11 | 563 | 167.1 | BATE | 00039054821TRLO0 |
10:52:00 | 863 | 167.3 | CHIX | 00039055023TRLO0 |
10:52:00 | 615 | 167.3 | BATE | 00039055024TRLO0 |
10:52:00 | 518 | 167.2 | CHIX | 00039055025TRLO0 |
10:52:00 | 1400 | 167.4 | XLON | 00039055026TRLO0 |
10:52:00 | 163 | 167.4 | XLON | 00039055027TRLO0 |
10:52:00 | 169 | 167.4 | XLON | 00039055028TRLO0 |
10:52:00 | 164 | 167.4 | XLON | 00039055029TRLO0 |
10:52:00 | 396 | 167.4 | XLON | 00039055030TRLO0 |
10:52:00 | 835 | 167.2 | XLON | 00039055031TRLO0 |
10:52:04 | 585 | 167.1 | XLON | 00039055035TRLO0 |
10:52:04 | 246 | 167.1 | BATE | 00039055036TRLO0 |
10:52:04 | 339 | 167.1 | BATE | 00039055037TRLO0 |
10:52:05 | 610 | 167 | BATE | 00039055038TRLO0 |
10:52:05 | 414 | 167 | XLON | 00039055039TRLO0 |
11:22:13 | 641 | 167.7 | BATE | 00039055815TRLO0 |
11:22:13 | 494 | 167.7 | CHIX | 00039055816TRLO0 |
11:22:13 | 744 | 167.7 | XLON | 00039055817TRLO0 |
11:22:13 | 566 | 167.7 | TRQX | 00039055818TRLO0 |
11:22:13 | 677 | 167.7 | TRQX | 00039055819TRLO0 |
11:22:45 | 637 | 167.6 | BATE | 00039055823TRLO0 |
11:22:45 | 802 | 167.6 | XLON | 00039055824TRLO0 |
11:22:45 | 494 | 167.6 | CHIX | 00039055825TRLO0 |
11:22:45 | 14 | 167.7 | XLON | 00039055826TRLO0 |
11:22:45 | 1400 | 167.7 | XLON | 00039055827TRLO0 |
11:22:45 | 160 | 167.7 | XLON | 00039055828TRLO0 |
11:22:45 | 243 | 167.7 | XLON | 00039055829TRLO0 |
11:23:07 | 2613 | 167.9 | CHIX | 00039055839TRLO0 |
15:59:43 | 299 | 168.2 | CHIX | 00039065519TRLO0 |
15:59:43 | 154 | 168.2 | CHIX | 00039065520TRLO0 |
15:59:43 | 2177 | 168.2 | BATE | 00039065521TRLO0 |
15:59:43 | 2050 | 168.2 | CHIX | 00039065522TRLO0 |
15:59:43 | 2177 | 168.2 | XLON | 00039065523TRLO0 |
15:59:43 | 2110 | 168.2 | TRQX | 00039065524TRLO0 |
15:59:48 | 92 | 168.1 | CHIX | 00039065529TRLO0 |
15:59:48 | 195 | 168.1 | CHIX | 00039065530TRLO0 |
15:59:51 | 368 | 168.1 | CHIX | 00039065549TRLO0 |
