FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, June 23
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 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited.
Date of Purchase | 20 June 2025 |
Number of ordinary shares purchased | 492,000 |
Weighted average price paid (p) | 223.31 |
Highest price paid (p) | 224.40 |
Lowest price paid (p) | 219.80 |
Following the above purchase, FirstGroup holds 167,074,250 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 583,620,765. 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 June 2025 is 583,620,765. 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 | 223.12 | 63,884 |
BATE | 223.22 | 72,474 |
CHIX | 223.36 | 347,624 |
TRQX | 223.19 | 4,464 |
AQXE | 223.20 | 3,554 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
08:04:00 | 361 | 220.00 | CHIX | 00297532561TRLO0 |
08:04:02 | 311 | 220.00 | CHIX | 00297532570TRLO0 |
08:09:30 | 793 | 219.80 | CHIX | 00297533032TRLO0 |
08:09:30 | 433 | 219.80 | CHIX | 00297533033TRLO0 |
08:10:00 | 320 | 220.20 | CHIX | 00297533084TRLO0 |
08:13:30 | 443 | 220.20 | BATE | 00297533574TRLO0 |
08:13:30 | 554 | 220.20 | BATE | 00297533575TRLO0 |
08:13:30 | 342 | 220.20 | CHIX | 00297533576TRLO0 |
08:13:30 | 666 | 220.20 | CHIX | 00297533577TRLO0 |
08:13:30 | 635 | 220.20 | CHIX | 00297533578TRLO0 |
08:14:53 | 323 | 220.40 | CHIX | 00297533765TRLO0 |
08:19:10 | 313 | 221.00 | BATE | 00297534098TRLO0 |
08:20:02 | 684 | 220.60 | CHIX | 00297534187TRLO0 |
08:20:02 | 336 | 220.60 | BATE | 00297534188TRLO0 |
08:20:02 | 649 | 220.60 | BATE | 00297534189TRLO0 |
08:20:34 | 600 | 220.60 | CHIX | 00297534248TRLO0 |
08:20:34 | 320 | 220.60 | CHIX | 00297534249TRLO0 |
08:20:47 | 353 | 220.60 | CHIX | 00297534261TRLO0 |
08:21:17 | 353 | 220.40 | CHIX | 00297534340TRLO0 |
08:33:17 | 677 | 221.20 | BATE | 00297535810TRLO0 |
08:33:17 | 972 | 221.20 | XLON | 00297535811TRLO0 |
08:33:17 | 995 | 221.20 | XLON | 00297535812TRLO0 |
08:39:58 | 338 | 222.00 | BATE | 00297536674TRLO0 |
08:42:49 | 2700 | 222.00 | CHIX | 00297537053TRLO0 |
08:42:49 | 321 | 222.00 | BATE | 00297537054TRLO0 |
08:42:49 | 346 | 222.00 | BATE | 00297537055TRLO0 |
08:42:49 | 773 | 222.00 | CHIX | 00297537056TRLO0 |
08:42:49 | 265 | 222.00 | CHIX | 00297537057TRLO0 |
08:45:00 | 912 | 222.00 | CHIX | 00297537291TRLO0 |
08:45:00 | 920 | 222.00 | CHIX | 00297537292TRLO0 |
08:45:00 | 2798 | 222.00 | CHIX | 00297537293TRLO0 |
08:55:05 | 351 | 222.40 | CHIX | 00297538349TRLO0 |
08:55:05 | 2877 | 222.20 | CHIX | 00297538350TRLO0 |
09:01:00 | 330 | 222.60 | CHIX | 00297538999TRLO0 |
09:02:26 | 2114 | 222.60 | CHIX | 00297539184TRLO0 |
09:02:26 | 329 | 222.60 | BATE | 00297539185TRLO0 |
09:02:26 | 316 | 222.60 | BATE | 00297539186TRLO0 |
09:02:48 | 691 | 222.40 | CHIX | 00297539215TRLO0 |
09:02:48 | 2296 | 222.40 | CHIX | 00297539216TRLO0 |
09:03:20 | 532 | 222.40 | CHIX | 00297539245TRLO0 |
09:10:06 | 336 | 222.20 | CHIX | 00297539916TRLO0 |
09:10:06 | 11 | 222.20 | CHIX | 00297539917TRLO0 |
09:11:08 | 684 | 222.40 | BATE | 00297540055TRLO0 |
09:11:08 | 1472 | 222.40 | CHIX | 00297540056TRLO0 |
09:11:08 | 237 | 222.40 | XLON | 00297540057TRLO0 |
09:11:08 | 434 | 222.40 | XLON | 00297540058TRLO0 |
09:22:09 | 644 | 222.40 | BATE | 00297541212TRLO0 |
09:22:15 | 950 | 222.40 | BATE | 00297541220TRLO0 |
09:22:15 | 943 | 222.40 | CHIX | 00297541221TRLO0 |
09:22:43 | 1677 | 222.40 | BATE | 00297541264TRLO0 |
09:22:43 | 1323 | 222.40 | CHIX | 00297541265TRLO0 |
09:22:43 | 501 | 222.40 | CHIX | 00297541266TRLO0 |
09:22:43 | 2604 | 222.40 | CHIX | 00297541267TRLO0 |
09:22:43 | 600 | 222.40 | XLON | 00297541268TRLO0 |
09:22:43 | 93 | 222.40 | XLON | 00297541269TRLO0 |
09:22:43 | 668 | 222.40 | XLON | 00297541270TRLO0 |
09:22:50 | 310 | 222.20 | BATE | 00297541288TRLO0 |
09:26:30 | 600 | 222.40 | BATE | 00297541846TRLO0 |
09:26:30 | 44 | 222.40 | BATE | 00297541847TRLO0 |
09:26:30 | 21 | 222.40 | BATE | 00297541848TRLO0 |
09:26:30 | 4 | 222.40 | BATE | 00297541849TRLO0 |
09:26:30 | 668 | 222.40 | CHIX | 00297541850TRLO0 |
09:26:30 | 661 | 222.40 | CHIX | 00297541851TRLO0 |
09:26:30 | 659 | 222.40 | CHIX | 00297541852TRLO0 |
09:34:15 | 48 | 222.20 | XLON | 00297542500TRLO0 |
09:36:18 | 541 | 222.20 | CHIX | 00297542639TRLO0 |
09:36:18 | 308 | 222.20 | BATE | 00297542640TRLO0 |
09:36:18 | 322 | 222.20 | BATE | 00297542641TRLO0 |
09:36:18 | 337 | 222.20 | CHIX | 00297542642TRLO0 |
09:36:18 | 274 | 222.20 | XLON | 00297542643TRLO0 |
09:44:33 | 3678 | 222.00 | CHIX | 00297543128TRLO0 |
09:44:33 | 2008 | 222.00 | BATE | 00297543129TRLO0 |
09:44:33 | 1693 | 222.00 | CHIX | 00297543130TRLO0 |
09:44:33 | 330 | 222.00 | XLON | 00297543131TRLO0 |
09:44:33 | 315 | 222.00 | XLON | 00297543132TRLO0 |
09:44:33 | 344 | 222.00 | XLON | 00297543133TRLO0 |
09:47:43 | 328 | 222.00 | CHIX | 00297543298TRLO0 |
09:55:55 | 715 | 221.80 | XLON | 00297543858TRLO0 |
10:03:01 | 3454 | 221.80 | CHIX | 00297544378TRLO0 |
10:03:01 | 362 | 221.80 | BATE | 00297544379TRLO0 |
10:03:01 | 1917 | 221.80 | CHIX | 00297544380TRLO0 |
10:03:01 | 390 | 221.80 | XLON | 00297544381TRLO0 |
10:03:01 | 332 | 221.80 | XLON | 00297544382TRLO0 |
10:03:01 | 320 | 221.80 | XLON | 00297544383TRLO0 |
10:08:00 | 685 | 221.80 | BATE | 00297544725TRLO0 |
10:08:00 | 640 | 221.80 | BATE | 00297544726TRLO0 |
10:08:00 | 3434 | 221.80 | CHIX | 00297544727TRLO0 |
10:08:00 | 10 | 221.60 | CHIX | 00297544728TRLO0 |
10:18:35 | 1989 | 222.60 | CHIX | 00297545698TRLO0 |
10:21:35 | 361 | 222.40 | CHIX | 00297545877TRLO0 |
10:21:35 | 256 | 222.40 | BATE | 00297545878TRLO0 |
10:21:35 | 108 | 222.40 | BATE | 00297545879TRLO0 |
10:21:35 | 339 | 222.40 | BATE | 00297545880TRLO0 |
10:21:35 | 330 | 222.40 | CHIX | 00297545881TRLO0 |
10:21:35 | 357 | 222.40 | CHIX | 00297545882TRLO0 |
10:30:06 | 642 | 222.40 | BATE | 00297546409TRLO0 |
10:30:06 | 661 | 222.40 | BATE | 00297546410TRLO0 |
10:30:06 | 1410 | 222.40 | CHIX | 00297546411TRLO0 |
10:30:06 | 3509 | 222.40 | CHIX | 00297546412TRLO0 |
10:30:06 | 662 | 222.40 | XLON | 00297546413TRLO0 |
10:30:06 | 2047 | 222.40 | CHIX | 00297546414TRLO0 |
10:30:06 | 897 | 222.40 | CHIX | 00297546415TRLO0 |
10:30:06 | 654 | 222.40 | CHIX | 00297546416TRLO0 |
10:36:00 | 337 | 222.20 | BATE | 00297546753TRLO0 |
10:36:00 | 319 | 222.20 | BATE | 00297546754TRLO0 |
10:36:00 | 320 | 222.20 | BATE | 00297546755TRLO0 |
10:36:00 | 2201 | 222.20 | CHIX | 00297546756TRLO0 |
10:36:00 | 3859 | 222.20 | CHIX | 00297546757TRLO0 |
10:44:25 | 2238 | 222.60 | BATE | 00297547325TRLO0 |
10:44:25 | 4538 | 222.60 | CHIX | 00297547326TRLO0 |
10:44:25 | 1073 | 222.60 | XLON | 00297547327TRLO0 |
10:44:25 | 1017 | 222.60 | XLON | 00297547328TRLO0 |
10:44:25 | 660 | 222.60 | XLON | 00297547329TRLO0 |
10:56:31 | 213 | 223.20 | CHIX | 00297549236TRLO0 |
10:56:37 | 1124 | 223.20 | CHIX | 00297549244TRLO0 |
10:58:58 | 2663 | 223.20 | CHIX | 00297549650TRLO0 |
10:58:58 | 3409 | 223.20 | BATE | 00297549651TRLO0 |
10:58:58 | 1015 | 223.20 | CHIX | 00297549652TRLO0 |
10:58:58 | 1593 | 223.20 | CHIX | 00297549653TRLO0 |
10:58:58 | 2763 | 223.20 | CHIX | 00297549654TRLO0 |
10:58:58 | 1917 | 223.20 | XLON | 00297549655TRLO0 |
10:58:58 | 309 | 223.20 | XLON | 00297549656TRLO0 |
10:58:58 | 646 | 223.20 | XLON | 00297549657TRLO0 |
10:59:34 | 359 | 223.00 | BATE | 00297549763TRLO0 |
10:59:34 | 1602 | 223.00 | CHIX | 00297549764TRLO0 |
11:16:34 | 2274 | 224.20 | CHIX | 00297550860TRLO0 |
11:16:46 | 341 | 223.80 | CHIX | 00297550882TRLO0 |
11:16:46 | 2513 | 223.80 | CHIX | 00297550883TRLO0 |
11:18:24 | 637 | 223.80 | CHIX | 00297550973TRLO0 |
11:18:24 | 600 | 223.80 | CHIX | 00297550974TRLO0 |
11:18:24 | 1687 | 223.80 | CHIX | 00297550975TRLO0 |
11:18:24 | 473 | 223.80 | CHIX | 00297550976TRLO0 |
11:18:24 | 1974 | 223.80 | CHIX | 00297550977TRLO0 |
11:18:27 | 323 | 223.80 | CHIX | 00297550984TRLO0 |
11:19:00 | 300 | 223.80 | CHIX | 00297551026TRLO0 |
11:19:09 | 309 | 223.80 | CHIX | 00297551045TRLO0 |
11:19:18 | 313 | 223.80 | CHIX | 00297551058TRLO0 |
11:23:18 | 281 | 223.20 | CHIX | 00297551362TRLO0 |
11:23:18 | 67 | 223.20 | CHIX | 00297551363TRLO0 |
11:25:03 | 336 | 223.00 | CHIX | 00297551459TRLO0 |
11:31:33 | 299 | 223.00 | BATE | 00297551874TRLO0 |
11:31:33 | 339 | 223.00 | CHIX | 00297551875TRLO0 |
11:31:33 | 351 | 223.00 | CHIX | 00297551876TRLO0 |
11:31:33 | 97 | 223.00 | CHIX | 00297551877TRLO0 |
11:31:33 | 270 | 223.00 | CHIX | 00297551878TRLO0 |
11:31:33 | 334 | 223.00 | XLON | 00297551879TRLO0 |
11:37:44 | 573 | 222.80 | CHIX | 00297552281TRLO0 |
11:37:44 | 1398 | 222.80 | CHIX | 00297552282TRLO0 |
11:37:44 | 334 | 222.80 | BATE | 00297552283TRLO0 |
11:37:44 | 334 | 222.80 | BATE | 00297552284TRLO0 |
11:37:44 | 351 | 222.80 | XLON | 00297552285TRLO0 |
11:37:44 | 332 | 222.80 | XLON | 00297552286TRLO0 |
11:46:48 | 688 | 223.20 | CHIX | 00297553084TRLO0 |
11:46:48 | 326 | 223.20 | BATE | 00297553085TRLO0 |
11:46:48 | 648 | 223.20 | BATE | 00297553086TRLO0 |
11:46:48 | 682 | 223.20 | CHIX | 00297553087TRLO0 |
11:46:48 | 5371 | 223.20 | CHIX | 00297553088TRLO0 |
12:12:16 | 95 | 223.20 | CHIX | 00297555600TRLO0 |
12:12:16 | 599 | 223.20 | CHIX | 00297555601TRLO0 |
12:12:16 | 591 | 223.20 | CHIX | 00297555602TRLO0 |
12:15:57 | 5371 | 223.40 | CHIX | 00297555893TRLO0 |
12:20:36 | 67 | 223.20 | CHIX | 00297556230TRLO0 |
12:26:58 | 910 | 223.20 | CHIX | 00297556653TRLO0 |
12:26:58 | 1285 | 223.20 | CHIX | 00297556654TRLO0 |
12:28:04 | 5371 | 224.00 | BATE | 00297556702TRLO0 |
12:28:04 | 1173 | 224.00 | CHIX | 00297556703TRLO0 |
12:28:04 | 4198 | 224.00 | CHIX | 00297556704TRLO0 |
12:28:04 | 5371 | 224.00 | CHIX | 00297556705TRLO0 |
12:28:05 | 658 | 223.80 | CHIX | 00297556708TRLO0 |
12:28:05 | 443 | 223.80 | CHIX | 00297556709TRLO0 |
12:28:05 | 4270 | 223.80 | CHIX | 00297556710TRLO0 |
12:29:31 | 334 | 223.60 | CHIX | 00297556780TRLO0 |
12:29:31 | 392 | 223.60 | CHIX | 00297556781TRLO0 |
12:29:53 | 1031 | 223.60 | CHIX | 00297556795TRLO0 |
12:45:04 | 461 | 224.00 | CHIX | 00297558398TRLO0 |
12:45:56 | 3002 | 224.00 | CHIX | 00297558710TRLO0 |
12:46:54 | 4920 | 223.80 | CHIX | 00297558844TRLO0 |
12:47:36 | 451 | 223.80 | CHIX | 00297559011TRLO0 |
12:47:36 | 1953 | 223.80 | CHIX | 00297559012TRLO0 |
12:47:45 | 746 | 223.80 | CHIX | 00297559034TRLO0 |
12:49:42 | 524 | 223.80 | CHIX | 00297559303TRLO0 |
12:51:10 | 305 | 223.80 | BATE | 00297559516TRLO0 |
12:51:52 | 351 | 223.80 | CHIX | 00297559860TRLO0 |
12:51:55 | 323 | 223.80 | CHIX | 00297559861TRLO0 |
12:51:59 | 304 | 223.80 | CHIX | 00297559869TRLO0 |
12:52:04 | 360 | 223.80 | CHIX | 00297559947TRLO0 |
12:55:01 | 356 | 223.60 | CHIX | 00297560121TRLO0 |
13:10:49 | 4804 | 223.80 | CHIX | 00297561276TRLO0 |
13:10:49 | 497 | 223.80 | CHIX | 00297561277TRLO0 |
13:10:49 | 1839 | 223.80 | CHIX | 00297561278TRLO0 |
13:28:56 | 13 | 223.80 | CHIX | 00297562679TRLO0 |
13:32:29 | 5371 | 224.00 | CHIX | 00297563090TRLO0 |
13:37:17 | 2358 | 224.00 | CHIX | 00297563628TRLO0 |
13:37:17 | 2400 | 224.00 | CHIX | 00297563629TRLO0 |
13:37:17 | 600 | 224.00 | CHIX | 00297563630TRLO0 |
13:37:17 | 13 | 224.00 | CHIX | 00297563631TRLO0 |
13:37:22 | 1429 | 223.80 | CHIX | 00297563637TRLO0 |
13:37:31 | 3313 | 223.80 | CHIX | 00297563655TRLO0 |
13:37:42 | 2343 | 223.80 | CHIX | 00297563671TRLO0 |
13:37:42 | 661 | 223.80 | BATE | 00297563672TRLO0 |
13:37:42 | 680 | 223.80 | BATE | 00297563673TRLO0 |
13:37:42 | 622 | 223.80 | BATE | 00297563674TRLO0 |
13:37:42 | 2557 | 223.80 | CHIX | 00297563675TRLO0 |
13:37:42 | 471 | 223.80 | CHIX | 00297563676TRLO0 |
13:37:42 | 129 | 223.80 | CHIX | 00297563677TRLO0 |
13:37:42 | 1687 | 223.80 | CHIX | 00297563678TRLO0 |
13:37:42 | 1455 | 223.80 | CHIX | 00297563679TRLO0 |
13:37:42 | 2100 | 223.80 | CHIX | 00297563680TRLO0 |
13:37:49 | 391 | 223.40 | CHIX | 00297563684TRLO0 |
13:37:49 | 820 | 223.40 | CHIX | 00297563685TRLO0 |
13:37:53 | 323 | 223.40 | CHIX | 00297563700TRLO0 |
13:37:53 | 523 | 223.40 | CHIX | 00297563701TRLO0 |
13:38:04 | 100 | 223.40 | CHIX | 00297563720TRLO0 |
13:39:32 | 415 | 223.40 | CHIX | 00297563827TRLO0 |
13:39:32 | 296 | 223.40 | CHIX | 00297563828TRLO0 |
13:39:49 | 935 | 223.40 | CHIX | 00297563841TRLO0 |
13:39:52 | 8 | 223.40 | CHIX | 00297563852TRLO0 |
13:47:47 | 4238 | 223.40 | CHIX | 00297564681TRLO0 |
13:55:17 | 5371 | 223.80 | BATE | 00297565336TRLO0 |
13:55:17 | 336 | 223.80 | CHIX | 00297565337TRLO0 |
13:55:17 | 658 | 223.80 | CHIX | 00297565338TRLO0 |
13:55:17 | 3471 | 223.80 | CHIX | 00297565339TRLO0 |
13:55:17 | 363 | 223.80 | CHIX | 00297565340TRLO0 |
13:55:17 | 5008 | 223.80 | CHIX | 00297565341TRLO0 |
13:57:10 | 324 | 223.80 | BATE | 00297565649TRLO0 |
13:57:10 | 369 | 223.80 | BATE | 00297565650TRLO0 |
13:57:10 | 327 | 223.80 | BATE | 00297565651TRLO0 |
13:57:10 | 701 | 223.80 | CHIX | 00297565652TRLO0 |
13:57:10 | 1111 | 223.80 | CHIX | 00297565653TRLO0 |
14:02:21 | 1075 | 224.00 | CHIX | 00297566192TRLO0 |
14:11:31 | 689 | 223.80 | BATE | 00297568937TRLO0 |
14:11:31 | 493 | 223.80 | BATE | 00297568938TRLO0 |
14:11:41 | 1011 | 223.80 | CHIX | 00297568982TRLO0 |
14:12:08 | 2552 | 223.80 | CHIX | 00297569045TRLO0 |
14:12:08 | 650 | 223.80 | CHIX | 00297569046TRLO0 |
14:12:08 | 3938 | 223.80 | CHIX | 00297569047TRLO0 |
14:29:41 | 722 | 223.80 | CHIX | 00297572143TRLO0 |
14:40:06 | 5371 | 224.00 | CHIX | 00297575792TRLO0 |
14:42:31 | 605 | 224.00 | CHIX | 00297576691TRLO0 |
14:42:31 | 4766 | 224.00 | CHIX | 00297576693TRLO0 |
14:48:54 | 195 | 223.80 | BATE | 00297578421TRLO0 |
14:48:54 | 333 | 223.80 | BATE | 00297578422TRLO0 |
14:48:54 | 1185 | 223.80 | BATE | 00297578423TRLO0 |
14:48:54 | 2150 | 223.80 | BATE | 00297578425TRLO0 |
14:56:06 | 5371 | 224.00 | CHIX | 00297579821TRLO0 |
14:56:07 | 5371 | 224.00 | CHIX | 00297579824TRLO0 |
14:56:19 | 91 | 224.00 | CHIX | 00297579850TRLO0 |
14:56:19 | 1229 | 224.00 | CHIX | 00297579851TRLO0 |
14:58:16 | 3653 | 224.40 | CHIX | 00297580255TRLO0 |
14:58:16 | 477 | 224.40 | CHIX | 00297580256TRLO0 |
14:58:16 | 1241 | 224.40 | CHIX | 00297580257TRLO0 |
14:59:40 | 87 | 224.40 | CHIX | 00297580469TRLO0 |
14:59:42 | 1429 | 224.40 | BATE | 00297580475TRLO0 |
14:59:42 | 3942 | 224.40 | BATE | 00297580476TRLO0 |
14:59:42 | 1687 | 224.40 | CHIX | 00297580477TRLO0 |
14:59:42 | 3597 | 224.40 | CHIX | 00297580478TRLO0 |
14:59:42 | 5371 | 224.40 | CHIX | 00297580479TRLO0 |
14:59:42 | 5371 | 224.40 | CHIX | 00297580480TRLO0 |
14:59:42 | 336 | 224.40 | XLON | 00297580481TRLO0 |
14:59:42 | 2064 | 224.40 | XLON | 00297580482TRLO0 |
14:59:42 | 2971 | 224.40 | XLON | 00297580483TRLO0 |
14:59:53 | 3249 | 224.20 | BATE | 00297580512TRLO0 |
15:05:00 | 3281 | 224.20 | CHIX | 00297581475TRLO0 |
15:05:00 | 125 | 224.20 | CHIX | 00297581476TRLO0 |
15:05:00 | 269 | 224.20 | CHIX | 00297581477TRLO0 |
15:05:00 | 1070 | 224.20 | CHIX | 00297581478TRLO0 |
15:05:00 | 626 | 224.20 | CHIX | 00297581488TRLO0 |
15:05:00 | 4999 | 224.20 | CHIX | 00297581489TRLO0 |
15:05:00 | 372 | 224.20 | CHIX | 00297581490TRLO0 |
15:05:00 | 378 | 224.20 | BATE | 00297581491TRLO0 |
15:05:00 | 337 | 224.20 | BATE | 00297581492TRLO0 |
15:05:00 | 364 | 224.20 | BATE | 00297581493TRLO0 |
15:08:03 | 3358 | 224.00 | CHIX | 00297582185TRLO0 |
15:08:03 | 564 | 224.00 | CHIX | 00297582186TRLO0 |
15:08:03 | 970 | 224.00 | CHIX | 00297582187TRLO0 |
15:08:03 | 331 | 224.00 | BATE | 00297582188TRLO0 |
15:08:16 | 611 | 224.00 | BATE | 00297582234TRLO0 |
15:08:16 | 479 | 224.00 | CHIX | 00297582235TRLO0 |
15:08:41 | 1159 | 224.00 | BATE | 00297582298TRLO0 |
15:08:41 | 3653 | 224.00 | CHIX | 00297582299TRLO0 |
15:08:41 | 368 | 224.00 | XLON | 00297582300TRLO0 |
15:08:41 | 368 | 224.00 | XLON | 00297582301TRLO0 |
15:08:41 | 352 | 224.00 | XLON | 00297582302TRLO0 |
15:08:41 | 15 | 224.00 | XLON | 00297582303TRLO0 |
15:10:15 | 385 | 223.80 | CHIX | 00297582717TRLO0 |
15:11:18 | 222 | 223.80 | CHIX | 00297582995TRLO0 |
15:11:18 | 349 | 223.80 | BATE | 00297582996TRLO0 |
15:11:18 | 319 | 223.80 | CHIX | 00297582997TRLO0 |
15:11:18 | 319 | 223.80 | CHIX | 00297582998TRLO0 |
15:11:18 | 367 | 223.80 | XLON | 00297582999TRLO0 |
15:14:26 | 1807 | 223.80 | CHIX | 00297583570TRLO0 |
15:14:26 | 639 | 223.80 | CHIX | 00297583571TRLO0 |
15:14:26 | 632 | 223.80 | CHIX | 00297583572TRLO0 |
15:25:39 | 333 | 223.60 | BATE | 00297587246TRLO0 |
15:25:39 | 347 | 223.60 | BATE | 00297587247TRLO0 |
15:25:39 | 341 | 223.60 | BATE | 00297587248TRLO0 |
15:25:39 | 2351 | 223.60 | CHIX | 00297587249TRLO0 |
15:25:39 | 347 | 223.60 | CHIX | 00297587250TRLO0 |
15:28:53 | 4661 | 224.20 | CHIX | 00297587947TRLO0 |
15:29:05 | 327 | 224.00 | CHIX | 00297588009TRLO0 |
15:30:55 | 606 | 223.80 | CHIX | 00297588345TRLO0 |
15:37:05 | 4765 | 223.80 | CHIX | 00297589987TRLO0 |
15:37:05 | 4579 | 223.80 | CHIX | 00297589988TRLO0 |
15:39:12 | 3759 | 223.60 | CHIX | 00297590602TRLO0 |
15:39:12 | 1174 | 223.60 | CHIX | 00297590603TRLO0 |
15:39:12 | 438 | 223.60 | CHIX | 00297590604TRLO0 |
15:39:14 | 512 | 223.40 | CHIX | 00297590613TRLO0 |
15:39:14 | 516 | 223.40 | CHIX | 00297590614TRLO0 |
15:39:23 | 165 | 223.40 | CHIX | 00297590647TRLO0 |
15:40:52 | 18 | 223.40 | CHIX | 00297591323TRLO0 |
15:41:14 | 304 | 223.20 | BATE | 00297591583TRLO0 |
15:54:14 | 1091 | 223.20 | BATE | 00297595499TRLO0 |
15:54:14 | 309 | 223.20 | CHIX | 00297595500TRLO0 |
15:54:17 | 1925 | 223.20 | CHIX | 00297595509TRLO0 |
15:54:20 | 1700 | 223.20 | CHIX | 00297595532TRLO0 |
15:55:32 | 202 | 223.20 | CHIX | 00297595857TRLO0 |
15:55:32 | 713 | 223.20 | XLON | 00297595858TRLO0 |
15:55:32 | 688 | 223.20 | XLON | 00297595860TRLO0 |
15:57:32 | 1083 | 223.20 | CHIX | 00297596457TRLO0 |
15:57:32 | 336 | 223.20 | BATE | 00297596458TRLO0 |
15:57:32 | 208 | 223.20 | BATE | 00297596459TRLO0 |
15:57:32 | 152 | 223.20 | CHIX | 00297596460TRLO0 |
15:57:32 | 1424 | 223.20 | CHIX | 00297596461TRLO0 |
15:57:32 | 391 | 223.20 | BATE | 00297596462TRLO0 |
15:57:32 | 89 | 223.20 | BATE | 00297596463TRLO0 |
16:02:47 | 320 | 223.00 | BATE | 00297600012TRLO0 |
16:02:47 | 319 | 223.00 | BATE | 00297600013TRLO0 |
16:02:47 | 320 | 223.00 | BATE | 00297600014TRLO0 |
16:02:47 | 355 | 223.00 | BATE | 00297600015TRLO0 |
16:02:47 | 4260 | 223.00 | CHIX | 00297600016TRLO0 |
16:03:50 | 754 | 223.00 | BATE | 00297600346TRLO0 |
16:06:47 | 718 | 223.00 | CHIX | 00297601442TRLO0 |
16:06:47 | 317 | 223.00 | BATE | 00297601443TRLO0 |
16:06:47 | 709 | 223.00 | CHIX | 00297601444TRLO0 |
16:06:47 | 2287 | 223.00 | CHIX | 00297601445TRLO0 |
16:06:47 | 786 | 223.00 | CHIX | 00297601446TRLO0 |
16:06:47 | 1483 | 223.00 | CHIX | 00297601447TRLO0 |
16:06:47 | 780 | 223.00 | CHIX | 00297601448TRLO0 |
16:06:47 | 5371 | 223.00 | CHIX | 00297601449TRLO0 |
16:09:29 | 1068 | 222.80 | CHIX | 00297602229TRLO0 |
16:10:00 | 1409 | 222.80 | BATE | 00297602395TRLO0 |
16:10:00 | 386 | 222.80 | BATE | 00297602396TRLO0 |
16:10:00 | 308 | 222.80 | BATE | 00297602397TRLO0 |
16:10:00 | 35 | 222.80 | BATE | 00297602398TRLO0 |
16:10:00 | 600 | 222.80 | CHIX | 00297602399TRLO0 |
16:10:00 | 600 | 222.80 | CHIX | 00297602400TRLO0 |
16:10:00 | 122 | 222.80 | XLON | 00297602401TRLO0 |
16:10:00 | 264 | 222.80 | XLON | 00297602403TRLO0 |
16:10:00 | 3103 | 222.80 | CHIX | 00297602405TRLO0 |
16:14:12 | 554 | 222.60 | CHIX | 00297603730TRLO0 |
16:14:12 | 40 | 222.60 | CHIX | 00297603731TRLO0 |
16:17:47 | 528 | 222.80 | BATE | 00297604895TRLO0 |
16:17:47 | 152 | 222.80 | CHIX | 00297604896TRLO0 |
16:17:47 | 132 | 222.80 | TRQX | 00297604897TRLO0 |
16:17:47 | 1188 | 222.80 | XLON | 00297604898TRLO0 |
16:18:12 | 1799 | 223.00 | CHIX | 00297605025TRLO0 |
16:20:03 | 11 | 223.00 | BATE | 00297605765TRLO0 |
16:21:17 | 27 | 223.20 | CHIX | 00297606280TRLO0 |
16:21:17 | 780 | 223.20 | CHIX | 00297606281TRLO0 |
16:21:17 | 499 | 223.20 | CHIX | 00297606282TRLO0 |
16:21:17 | 54 | 223.20 | XLON | 00297606283TRLO0 |
16:21:17 | 950 | 223.20 | XLON | 00297606284TRLO0 |
16:21:17 | 383 | 223.20 | XLON | 00297606285TRLO0 |
16:21:17 | 35 | 223.20 | XLON | 00297606286TRLO0 |
16:21:17 | 1472 | 223.20 | XLON | 00297606287TRLO0 |
16:21:17 | 800 | 223.20 | XLON | 00297606288TRLO0 |
16:21:17 | 384 | 223.20 | BATE | 00297606290TRLO0 |
16:21:17 | 573 | 223.20 | BATE | 00297606291TRLO0 |
16:21:17 | 635 | 223.20 | CHIX | 00297606292TRLO0 |
16:21:17 | 160 | 223.20 | CHIX | 00297606293TRLO0 |
16:21:17 | 384 | 223.20 | TRQX | 00297606294TRLO0 |
16:21:17 | 191 | 223.20 | TRQX | 00297606295TRLO0 |
16:21:17 | 671 | 223.20 | TRQX | 00297606296TRLO0 |
16:21:17 | 10 | 223.20 | TRQX | 00297606297TRLO0 |
16:21:17 | 95 | 223.20 | XLON | 00297606298TRLO0 |
16:21:17 | 60 | 223.20 | CHIX | 00297606299TRLO0 |
16:21:17 | 352 | 223.20 | XLON | 00297606300TRLO0 |
16:21:17 | 404 | 223.20 | XLON | 00297606301TRLO0 |
16:21:17 | 396 | 223.20 | AQXE | 00297606302TRLO0 |
16:21:17 | 685 | 223.20 | XLON | 00297606303TRLO0 |
16:21:17 | 396 | 223.20 | BATE | 00297606305TRLO0 |
16:21:17 | 396 | 223.20 | CHIX | 00297606306TRLO0 |
16:21:17 | 644 | 223.20 | AQXE | 00297606307TRLO0 |
16:21:17 | 396 | 223.20 | TRQX | 00297606308TRLO0 |
16:21:17 | 1700 | 223.20 | XLON | 00297606309TRLO0 |
16:21:17 | 546 | 223.20 | XLON | 00297606310TRLO0 |
16:21:17 | 922 | 223.20 | XLON | 00297606311TRLO0 |
16:21:17 | 396 | 223.20 | BATE | 00297606312TRLO0 |
16:21:17 | 396 | 223.20 | CHIX | 00297606313TRLO0 |
16:21:17 | 396 | 223.20 | TRQX | 00297606314TRLO0 |
16:21:17 | 212 | 223.20 | XLON | 00297606315TRLO0 |
16:21:44 | 12 | 223.20 | XLON | 00297606513TRLO0 |
16:22:47 | 359 | 223.20 | CHIX | 00297606763TRLO0 |
16:22:47 | 900 | 223.20 | CHIX | 00297606764TRLO0 |
16:22:47 | 2944 | 223.20 | XLON | 00297606765TRLO0 |
16:22:50 | 416 | 223.20 | CHIX | 00297606779TRLO0 |
16:23:00 | 2881 | 223.20 | CHIX | 00297606899TRLO0 |
16:23:00 | 3611 | 223.20 | BATE | 00297606900TRLO0 |
16:23:00 | 815 | 223.20 | CHIX | 00297606901TRLO0 |
16:23:00 | 985 | 223.20 | CHIX | 00297606902TRLO0 |
16:23:00 | 1200 | 223.20 | CHIX | 00297606903TRLO0 |
16:23:00 | 1800 | 223.20 | CHIX | 00297606904TRLO0 |
16:23:00 | 600 | 223.20 | CHIX | 00297606905TRLO0 |
16:23:00 | 786 | 223.20 | CHIX | 00297606906TRLO0 |
16:23:00 | 644 | 223.20 | XLON | 00297606907TRLO0 |
16:23:00 | 131 | 223.20 | BATE | 00297606908TRLO0 |
16:23:00 | 316 | 223.20 | TRQX | 00297606909TRLO0 |
16:23:00 | 950 | 223.20 | XLON | 00297606910TRLO0 |
16:23:00 | 1700 | 223.20 | XLON | 00297606911TRLO0 |
16:23:00 | 953 | 223.20 | XLON | 00297606912TRLO0 |
16:23:00 | 950 | 223.20 | XLON | 00297606913TRLO0 |
16:23:01 | 528 | 223.20 | AQXE | 00297606934TRLO0 |
16:23:01 | 396 | 223.20 | BATE | 00297606935TRLO0 |
16:23:01 | 512 | 223.20 | CHIX | 00297606936TRLO0 |
16:23:01 | 396 | 223.20 | TRQX | 00297606937TRLO0 |
16:23:01 | 1533 | 223.20 | XLON | 00297606938TRLO0 |
16:23:01 | 1635 | 223.20 | XLON | 00297606939TRLO0 |
16:23:01 | 512 | 223.20 | CHIX | 00297606942TRLO0 |
16:23:01 | 325 | 223.20 | BATE | 00297606943TRLO0 |
16:23:06 | 660 | 223.20 | CHIX | 00297606990TRLO0 |
16:23:06 | 32 | 223.20 | CHIX | 00297606991TRLO0 |
16:23:06 | 71 | 223.20 | BATE | 00297606992TRLO0 |
16:23:06 | 396 | 223.20 | TRQX | 00297606993TRLO0 |
16:23:06 | 528 | 223.20 | AQXE | 00297606994TRLO0 |
16:23:06 | 3168 | 223.20 | XLON | 00297606995TRLO0 |
16:23:07 | 1700 | 223.20 | XLON | 00297606996TRLO0 |
16:23:07 | 950 | 223.20 | XLON | 00297606997TRLO0 |
16:23:07 | 950 | 223.20 | XLON | 00297606998TRLO0 |
16:23:07 | 595 | 223.20 | XLON | 00297606999TRLO0 |
16:23:07 | 132 | 223.20 | BATE | 00297607000TRLO0 |
16:23:07 | 132 | 223.20 | CHIX | 00297607001TRLO0 |
16:23:07 | 72 | 223.20 | TRQX | 00297607002TRLO0 |
16:23:07 | 277 | 223.20 | XLON | 00297607003TRLO0 |
16:23:07 | 192 | 223.20 | XLON | 00297607004TRLO0 |
16:23:07 | 344 | 223.20 | AQXE | 00297607005TRLO0 |
16:23:07 | 340 | 223.20 | BATE | 00297607006TRLO0 |
16:23:07 | 337 | 223.20 | TRQX | 00297607007TRLO0 |
16:23:07 | 758 | 223.20 | XLON | 00297607008TRLO0 |
16:23:07 | 950 | 223.20 | XLON | 00297607009TRLO0 |
16:23:07 | 586 | 223.20 | XLON | 00297607010TRLO0 |
16:23:07 | 720 | 223.20 | XLON | 00297607011TRLO0 |
16:23:07 | 383 | 223.20 | XLON | 00297607012TRLO0 |
16:23:07 | 450 | 223.20 | XLON | 00297607013TRLO0 |
16:23:07 | 132 | 223.20 | XLON | 00297607014TRLO0 |
16:23:07 | 290 | 223.20 | AQXE | 00297607015TRLO0 |
16:23:07 | 310 | 223.20 | BATE | 00297607016TRLO0 |
16:23:07 | 340 | 223.20 | TRQX | 00297607017TRLO0 |
16:23:07 | 818 | 223.20 | XLON | 00297607018TRLO0 |
16:23:07 | 555 | 223.20 | XLON | 00297607023TRLO0 |
16:23:07 | 86 | 223.20 | BATE | 00297607025TRLO0 |
16:23:07 | 179 | 223.20 | CHIX | 00297607026TRLO0 |
16:23:10 | 694 | 223.20 | CHIX | 00297607037TRLO0 |
16:23:10 | 528 | 223.20 | AQXE | 00297607038TRLO0 |
16:23:10 | 46 | 223.20 | BATE | 00297607039TRLO0 |
16:23:10 | 132 | 223.20 | TRQX | 00297607040TRLO0 |
16:23:10 | 915 | 223.20 | XLON | 00297607041TRLO0 |
16:23:10 | 801 | 223.20 | XLON | 00297607042TRLO0 |
16:23:10 | 296 | 223.20 | AQXE | 00297607043TRLO0 |
16:23:10 | 293 | 223.20 | BATE | 00297607044TRLO0 |
16:23:10 | 295 | 223.20 | TRQX | 00297607045TRLO0 |
16:23:10 | 950 | 223.20 | XLON | 00297607046TRLO0 |
16:23:10 | 585 | 223.20 | XLON | 00297607047TRLO0 |
16:23:10 | 950 | 223.20 | XLON | 00297607048TRLO0 |
16:23:10 | 720 | 223.20 | XLON | 00297607049TRLO0 |
16:23:10 | 383 | 223.20 | XLON | 00297607051TRLO0 |
16:23:10 | 528 | 223.20 | XLON | 00297607052TRLO0 |
16:23:11 | 51 | 223.20 | BATE | 00297607053TRLO0 |
16:23:11 | 58 | 223.20 | BATE | 00297607054TRLO0 |
16:23:11 | 53 | 223.20 | BATE | 00297607055TRLO0 |
16:23:11 | 286 | 223.20 | BATE | 00297607056TRLO0 |
16:23:11 | 33 | 223.20 | XLON | 00297607057TRLO0 |
16:23:11 | 720 | 223.20 | XLON | 00297607058TRLO0 |
