FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, June 26
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 | 25 June 2025 |
Number of ordinary shares purchased | 576,214 |
Weighted average price paid (p) | 229.55 |
Highest price paid (p) | 230.00 |
Lowest price paid (p) | 228.80 |
Following the above purchase, FirstGroup holds 168,512,138 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 582,182,877. 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 25 June 2025 is 582,182,877. 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 | 229.47 | 114,866 |
BATE | 229.57 | 108,853 |
CHIX | 229.58 | 339,094 |
TRQX | 229.40 | 5,434 |
AQXE | 229.40 | 7,967 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
08:11:08 | 3 | 230.00 | CHIX | 00297957083TRLO0 |
08:11:08 | 361 | 230.00 | BATE | 00297957084TRLO0 |
08:11:08 | 343 | 230.00 | BATE | 00297957085TRLO0 |
08:11:08 | 380 | 230.00 | BATE | 00297957086TRLO0 |
08:11:08 | 343 | 230.00 | CHIX | 00297957087TRLO0 |
08:11:08 | 457 | 230.00 | CHIX | 00297957088TRLO0 |
08:11:08 | 254 | 230.00 | CHIX | 00297957089TRLO0 |
08:19:58 | 379 | 229.80 | BATE | 00297959726TRLO0 |
08:19:58 | 719 | 229.80 | BATE | 00297959727TRLO0 |
08:19:58 | 722 | 229.80 | CHIX | 00297959728TRLO0 |
08:19:58 | 712 | 229.80 | CHIX | 00297959729TRLO0 |
08:19:58 | 1098 | 229.80 | CHIX | 00297959730TRLO0 |
08:19:58 | 62 | 229.80 | CHIX | 00297959731TRLO0 |
08:25:33 | 350 | 229.80 | CHIX | 00297961049TRLO0 |
08:25:33 | 328 | 229.80 | BATE | 00297961050TRLO0 |
08:25:33 | 328 | 229.80 | CHIX | 00297961051TRLO0 |
08:25:33 | 699 | 229.80 | CHIX | 00297961052TRLO0 |
08:25:33 | 1615 | 229.80 | CHIX | 00297961053TRLO0 |
09:05:48 | 1004 | 230.00 | CHIX | 00297968456TRLO0 |
09:05:48 | 370 | 230.00 | BATE | 00297968457TRLO0 |
09:05:48 | 342 | 230.00 | BATE | 00297968458TRLO0 |
09:05:48 | 342 | 230.00 | BATE | 00297968459TRLO0 |
09:05:48 | 329 | 230.00 | BATE | 00297968460TRLO0 |
09:05:48 | 1462 | 230.00 | CHIX | 00297968463TRLO0 |
09:06:05 | 262 | 229.80 | BATE | 00297968517TRLO0 |
09:06:16 | 123 | 229.80 | BATE | 00297968561TRLO0 |
09:08:14 | 361 | 229.80 | XLON | 00297968999TRLO0 |
09:09:53 | 350 | 229.80 | BATE | 00297969283TRLO0 |
09:15:27 | 362 | 229.80 | XLON | 00297970250TRLO0 |
09:15:27 | 346 | 229.80 | XLON | 00297970251TRLO0 |
09:15:27 | 26 | 229.80 | XLON | 00297970252TRLO0 |
09:15:44 | 6161 | 230.00 | CHIX | 00297970374TRLO0 |
09:15:44 | 2360 | 229.80 | CHIX | 00297970375TRLO0 |
09:16:18 | 17 | 229.80 | BATE | 00297970537TRLO0 |
09:16:18 | 348 | 229.80 | BATE | 00297970538TRLO0 |
09:16:18 | 4014 | 229.80 | CHIX | 00297970539TRLO0 |
09:16:18 | 305 | 229.80 | XLON | 00297970540TRLO0 |
09:16:29 | 547 | 229.60 | CHIX | 00297970593TRLO0 |
09:20:52 | 322 | 229.60 | BATE | 00297971655TRLO0 |
09:28:30 | 350 | 229.40 | CHIX | 00297973056TRLO0 |
09:28:30 | 36 | 229.40 | CHIX | 00297973057TRLO0 |
09:28:30 | 305 | 229.40 | CHIX | 00297973058TRLO0 |
09:28:30 | 359 | 229.40 | CHIX | 00297973059TRLO0 |
09:28:30 | 342 | 229.40 | CHIX | 00297973060TRLO0 |
09:28:30 | 343 | 229.40 | CHIX | 00297973061TRLO0 |
09:30:02 | 355 | 229.20 | XLON | 00297973341TRLO0 |
09:30:04 | 354 | 229.20 | BATE | 00297973348TRLO0 |
09:30:04 | 371 | 229.20 | BATE | 00297973349TRLO0 |
09:30:04 | 355 | 229.20 | BATE | 00297973350TRLO0 |
09:30:04 | 2742 | 229.20 | CHIX | 00297973351TRLO0 |
09:30:20 | 628 | 229.20 | CHIX | 00297973425TRLO0 |
09:30:29 | 552 | 229.20 | CHIX | 00297973457TRLO0 |
09:31:26 | 339 | 229.20 | BATE | 00297973577TRLO0 |
09:31:26 | 363 | 229.20 | BATE | 00297973578TRLO0 |
09:31:26 | 1370 | 229.20 | CHIX | 00297973579TRLO0 |
09:38:50 | 385 | 229.60 | CHIX | 00297974827TRLO0 |
09:38:50 | 453 | 229.60 | CHIX | 00297974828TRLO0 |
09:39:26 | 793 | 229.80 | CHIX | 00297974987TRLO0 |
09:39:26 | 3138 | 229.80 | CHIX | 00297974988TRLO0 |
09:59:18 | 695 | 229.60 | BATE | 00297977687TRLO0 |
09:59:18 | 314 | 229.60 | CHIX | 00297977688TRLO0 |
09:59:18 | 2472 | 229.60 | CHIX | 00297977689TRLO0 |
09:59:18 | 712 | 229.60 | XLON | 00297977690TRLO0 |
09:59:18 | 88 | 229.60 | XLON | 00297977691TRLO0 |
09:59:18 | 265 | 229.60 | XLON | 00297977692TRLO0 |
09:59:20 | 1266 | 229.60 | CHIX | 00297977698TRLO0 |
09:59:20 | 5342 | 229.60 | CHIX | 00297977699TRLO0 |
09:59:20 | 686 | 229.60 | CHIX | 00297977700TRLO0 |
10:01:34 | 1017 | 229.20 | CHIX | 00297978089TRLO0 |
10:05:21 | 341 | 229.20 | BATE | 00297978578TRLO0 |
10:05:21 | 309 | 229.20 | CHIX | 00297978579TRLO0 |
10:05:21 | 362 | 229.20 | BATE | 00297978580TRLO0 |
10:05:21 | 363 | 229.20 | BATE | 00297978581TRLO0 |
10:11:39 | 1 | 229.20 | CHIX | 00297979398TRLO0 |
10:30:35 | 1507 | 229.20 | BATE | 00297981731TRLO0 |
10:30:35 | 5138 | 229.20 | BATE | 00297981732TRLO0 |
10:30:35 | 3662 | 229.20 | CHIX | 00297981733TRLO0 |
10:30:35 | 2305 | 229.20 | CHIX | 00297981734TRLO0 |
10:30:35 | 3000 | 229.20 | CHIX | 00297981735TRLO0 |
10:30:35 | 3169 | 229.20 | CHIX | 00297981736TRLO0 |
10:30:35 | 1125 | 229.20 | CHIX | 00297981737TRLO0 |
10:30:35 | 367 | 229.20 | CHIX | 00297981738TRLO0 |
10:30:35 | 349 | 229.20 | CHIX | 00297981739TRLO0 |
10:30:48 | 1967 | 229.20 | CHIX | 00297981755TRLO0 |
10:33:25 | 1653 | 229.60 | CHIX | 00297981989TRLO0 |
10:33:26 | 1240 | 229.60 | CHIX | 00297981994TRLO0 |
10:33:39 | 3360 | 229.80 | CHIX | 00297982029TRLO0 |
10:43:42 | 1576 | 229.60 | BATE | 00297983002TRLO0 |
10:43:42 | 678 | 229.60 | BATE | 00297983003TRLO0 |
10:43:42 | 4401 | 229.60 | CHIX | 00297983004TRLO0 |
10:43:42 | 2704 | 229.60 | CHIX | 00297983005TRLO0 |
10:43:42 | 7294 | 229.60 | CHIX | 00297983006TRLO0 |
10:43:42 | 7294 | 229.60 | CHIX | 00297983007TRLO0 |
10:44:40 | 153 | 229.40 | BATE | 00297983122TRLO0 |
10:47:21 | 1669 | 229.40 | CHIX | 00297983372TRLO0 |
10:48:21 | 304 | 229.80 | BATE | 00297983648TRLO0 |
10:48:21 | 378 | 229.80 | BATE | 00297983649TRLO0 |
10:52:34 | 120 | 229.80 | CHIX | 00297984123TRLO0 |
10:52:34 | 345 | 229.80 | BATE | 00297984124TRLO0 |
10:52:34 | 6 | 229.80 | BATE | 00297984125TRLO0 |
10:52:34 | 692 | 229.80 | BATE | 00297984126TRLO0 |
10:52:34 | 108 | 229.80 | BATE | 00297984127TRLO0 |
10:54:52 | 951 | 229.80 | CHIX | 00297984465TRLO0 |
10:57:48 | 6223 | 229.80 | CHIX | 00297984908TRLO0 |
10:57:48 | 609 | 229.80 | BATE | 00297984909TRLO0 |
10:57:48 | 4109 | 229.80 | BATE | 00297984910TRLO0 |
10:57:48 | 365 | 229.80 | BATE | 00297984911TRLO0 |
10:57:48 | 7294 | 229.80 | CHIX | 00297984912TRLO0 |
10:58:00 | 1808 | 229.60 | CHIX | 00297984955TRLO0 |
10:58:00 | 3362 | 229.60 | CHIX | 00297984956TRLO0 |
10:58:01 | 669 | 229.60 | CHIX | 00297984962TRLO0 |
10:58:12 | 375 | 229.40 | BATE | 00297984996TRLO0 |
10:59:04 | 369 | 229.60 | CHIX | 00297985108TRLO0 |
10:59:08 | 337 | 229.40 | CHIX | 00297985120TRLO0 |
10:59:08 | 364 | 229.40 | BATE | 00297985121TRLO0 |
11:00:14 | 46 | 229.40 | BATE | 00297985281TRLO0 |
11:05:08 | 619 | 229.40 | BATE | 00297985686TRLO0 |
11:05:08 | 106 | 229.40 | BATE | 00297985687TRLO0 |
11:05:08 | 115 | 229.40 | BATE | 00297985688TRLO0 |
11:05:08 | 257 | 229.40 | BATE | 00297985689TRLO0 |
11:05:08 | 366 | 229.40 | XLON | 00297985690TRLO0 |
11:05:08 | 385 | 229.40 | XLON | 00297985691TRLO0 |
11:05:08 | 388 | 229.40 | XLON | 00297985692TRLO0 |
11:05:30 | 290 | 229.40 | BATE | 00297985710TRLO0 |
11:05:30 | 61 | 229.40 | BATE | 00297985711TRLO0 |
11:06:38 | 185 | 229.40 | BATE | 00297985856TRLO0 |
11:22:07 | 164 | 229.40 | BATE | 00297987705TRLO0 |
11:22:07 | 21 | 229.40 | BATE | 00297987706TRLO0 |
11:25:21 | 719 | 229.80 | XLON | 00297988038TRLO0 |
11:29:16 | 5927 | 230.00 | BATE | 00297988352TRLO0 |
11:29:16 | 1367 | 230.00 | BATE | 00297988353TRLO0 |
11:29:16 | 233 | 230.00 | CHIX | 00297988354TRLO0 |
11:29:16 | 53 | 230.00 | CHIX | 00297988355TRLO0 |
11:29:16 | 623 | 230.00 | CHIX | 00297988356TRLO0 |
11:29:16 | 8 | 230.00 | CHIX | 00297988357TRLO0 |
11:29:16 | 27 | 230.00 | XLON | 00297988358TRLO0 |
11:29:16 | 4473 | 230.00 | XLON | 00297988359TRLO0 |
11:30:04 | 1150 | 230.00 | CHIX | 00297988428TRLO0 |
11:30:05 | 631 | 230.00 | BATE | 00297988430TRLO0 |
11:30:05 | 357 | 230.00 | XLON | 00297988431TRLO0 |
11:30:05 | 340 | 230.00 | XLON | 00297988432TRLO0 |
11:31:18 | 733 | 230.00 | CHIX | 00297988510TRLO0 |
11:31:18 | 2943 | 230.00 | BATE | 00297988511TRLO0 |
11:31:18 | 1667 | 230.00 | BATE | 00297988512TRLO0 |
11:31:18 | 94 | 230.00 | BATE | 00297988513TRLO0 |
11:31:18 | 2768 | 230.00 | CHIX | 00297988514TRLO0 |
11:31:18 | 176 | 230.00 | CHIX | 00297988515TRLO0 |
11:31:18 | 800 | 230.00 | CHIX | 00297988516TRLO0 |
11:31:18 | 6318 | 230.00 | CHIX | 00297988517TRLO0 |
11:31:18 | 370 | 230.00 | XLON | 00297988518TRLO0 |
11:31:18 | 186 | 230.00 | XLON | 00297988519TRLO0 |
11:31:18 | 163 | 230.00 | XLON | 00297988520TRLO0 |
11:46:48 | 336 | 229.80 | BATE | 00297989961TRLO0 |
11:46:48 | 336 | 229.80 | BATE | 00297989962TRLO0 |
11:46:48 | 372 | 229.80 | BATE | 00297989963TRLO0 |
11:46:48 | 389 | 229.80 | BATE | 00297989964TRLO0 |
11:46:48 | 725 | 229.80 | CHIX | 00297989965TRLO0 |
11:49:05 | 2058 | 230.00 | CHIX | 00297990176TRLO0 |
11:49:19 | 2263 | 229.80 | CHIX | 00297990199TRLO0 |
12:00:00 | 1545 | 230.00 | CHIX | 00297991440TRLO0 |
12:00:07 | 988 | 230.00 | CHIX | 00297991467TRLO0 |
12:02:08 | 500 | 230.00 | XLON | 00297991646TRLO0 |
12:10:52 | 1700 | 230.00 | CHIX | 00297992619TRLO0 |
12:10:52 | 748 | 230.00 | BATE | 00297992620TRLO0 |
12:10:52 | 2084 | 230.00 | CHIX | 00297992621TRLO0 |
12:10:52 | 7294 | 230.00 | CHIX | 00297992622TRLO0 |
12:10:52 | 187 | 230.00 | XLON | 00297992623TRLO0 |
12:52:02 | 135 | 230.00 | XLON | 00297996508TRLO0 |
12:52:46 | 1507 | 230.00 | BATE | 00297996615TRLO0 |
12:52:46 | 1035 | 230.00 | BATE | 00297996616TRLO0 |
12:52:46 | 7294 | 230.00 | CHIX | 00297996617TRLO0 |
12:52:46 | 2578 | 230.00 | CHIX | 00297996618TRLO0 |
12:52:46 | 4716 | 230.00 | CHIX | 00297996619TRLO0 |
12:52:46 | 1755 | 230.00 | XLON | 00297996620TRLO0 |
12:52:51 | 2284 | 229.00 | CHIX | 00297996639TRLO0 |
13:01:30 | 459 | 229.60 | CHIX | 00297997652TRLO0 |
13:01:30 | 125 | 229.60 | CHIX | 00297997653TRLO0 |
13:05:08 | 1022 | 229.60 | CHIX | 00297997993TRLO0 |
13:05:08 | 5688 | 229.60 | CHIX | 00297997994TRLO0 |
13:05:08 | 346 | 229.60 | BATE | 00297997995TRLO0 |
13:05:08 | 375 | 229.60 | BATE | 00297997996TRLO0 |
13:05:08 | 374 | 229.60 | BATE | 00297997997TRLO0 |
13:05:08 | 1065 | 229.60 | CHIX | 00297997998TRLO0 |
13:05:08 | 2298 | 229.60 | CHIX | 00297997999TRLO0 |
13:05:08 | 698 | 229.60 | CHIX | 00297998000TRLO0 |
13:05:08 | 1646 | 229.60 | CHIX | 00297998001TRLO0 |
13:11:19 | 349 | 229.40 | BATE | 00297998690TRLO0 |
13:11:19 | 373 | 229.40 | BATE | 00297998691TRLO0 |
13:11:19 | 352 | 229.40 | BATE | 00297998692TRLO0 |
13:11:19 | 395 | 229.40 | BATE | 00297998693TRLO0 |
13:11:19 | 1706 | 229.40 | CHIX | 00297998694TRLO0 |
13:23:29 | 821 | 229.60 | BATE | 00298000586TRLO0 |
13:26:27 | 1075 | 229.80 | CHIX | 00298001023TRLO0 |
13:46:25 | 2502 | 230.00 | XLON | 00298003594TRLO0 |
13:48:28 | 5296 | 230.00 | CHIX | 00298003791TRLO0 |
13:48:28 | 507 | 230.00 | XLON | 00298003792TRLO0 |
13:48:31 | 1918 | 230.00 | CHIX | 00298003796TRLO0 |
13:48:31 | 3909 | 230.00 | BATE | 00298003797TRLO0 |
13:48:31 | 3385 | 230.00 | BATE | 00298003798TRLO0 |
13:48:31 | 7124 | 230.00 | CHIX | 00298003799TRLO0 |
13:48:31 | 170 | 230.00 | CHIX | 00298003800TRLO0 |
13:48:31 | 7294 | 230.00 | CHIX | 00298003801TRLO0 |
13:48:31 | 5294 | 230.00 | XLON | 00298003802TRLO0 |
13:48:31 | 1493 | 230.00 | XLON | 00298003803TRLO0 |
13:48:35 | 7294 | 229.80 | CHIX | 00298003814TRLO0 |
13:48:35 | 7294 | 229.80 | CHIX | 00298003815TRLO0 |
14:12:39 | 282 | 230.00 | BATE | 00298006923TRLO0 |
14:26:38 | 81 | 230.00 | BATE | 00298009068TRLO0 |
14:26:38 | 361 | 230.00 | BATE | 00298009069TRLO0 |
14:26:38 | 340 | 230.00 | BATE | 00298009070TRLO0 |
14:26:38 | 362 | 230.00 | BATE | 00298009071TRLO0 |
14:26:38 | 752 | 230.00 | BATE | 00298009072TRLO0 |
14:26:45 | 1753 | 229.80 | CHIX | 00298009085TRLO0 |
14:31:43 | 1402 | 230.00 | CHIX | 00298010982TRLO0 |
14:31:43 | 2386 | 230.00 | CHIX | 00298010983TRLO0 |
14:31:43 | 4101 | 230.00 | CHIX | 00298010984TRLO0 |
14:31:43 | 5249 | 230.00 | BATE | 00298010985TRLO0 |
14:31:43 | 3193 | 230.00 | CHIX | 00298010986TRLO0 |
14:31:43 | 2289 | 230.00 | CHIX | 00298010987TRLO0 |
14:31:43 | 2045 | 230.00 | BATE | 00298010988TRLO0 |
14:31:45 | 767 | 229.80 | CHIX | 00298011007TRLO0 |
14:31:45 | 112 | 229.80 | CHIX | 00298011008TRLO0 |
14:35:30 | 329 | 229.60 | CHIX | 00298012690TRLO0 |
14:38:40 | 363 | 229.60 | CHIX | 00298013665TRLO0 |
14:39:16 | 354 | 229.40 | BATE | 00298013882TRLO0 |
14:39:39 | 353 | 229.00 | BATE | 00298014032TRLO0 |
14:58:33 | 33 | 229.00 | XLON | 00298021856TRLO0 |
15:01:24 | 32 | 229.00 | XLON | 00298023564TRLO0 |
15:04:50 | 1122 | 229.00 | CHIX | 00298025010TRLO0 |
15:04:50 | 1170 | 229.00 | BATE | 00298025011TRLO0 |
15:04:50 | 591 | 229.00 | CHIX | 00298025012TRLO0 |
15:04:50 | 1114 | 229.00 | CHIX | 00298025013TRLO0 |
15:04:50 | 3132 | 229.00 | CHIX | 00298025014TRLO0 |
15:04:50 | 270 | 229.00 | CHIX | 00298025015TRLO0 |
15:04:50 | 1039 | 229.00 | XLON | 00298025016TRLO0 |
15:05:11 | 795 | 228.80 | BATE | 00298025165TRLO0 |
15:05:42 | 166 | 228.80 | CHIX | 00298025372TRLO0 |
15:05:42 | 303 | 228.80 | XLON | 00298025373TRLO0 |
15:05:52 | 1197 | 228.80 | CHIX | 00298025468TRLO0 |
15:05:52 | 816 | 228.80 | XLON | 00298025469TRLO0 |
15:07:28 | 4359 | 228.80 | CHIX | 00298026057TRLO0 |
15:07:28 | 168 | 228.80 | CHIX | 00298026058TRLO0 |
15:10:33 | 390 | 229.00 | XLON | 00298027152TRLO0 |
15:14:14 | 1069 | 229.00 | CHIX | 00298028169TRLO0 |
15:24:43 | 1615 | 229.40 | CHIX | 00298032040TRLO0 |
15:24:43 | 4800 | 229.40 | XLON | 00298032041TRLO0 |
15:24:48 | 1506 | 229.40 | BATE | 00298032070TRLO0 |
15:24:48 | 800 | 229.40 | BATE | 00298032071TRLO0 |
15:24:48 | 4152 | 229.40 | BATE | 00298032072TRLO0 |
15:24:48 | 5679 | 229.40 | CHIX | 00298032073TRLO0 |
15:24:48 | 7294 | 229.40 | CHIX | 00298032074TRLO0 |
15:24:48 | 3074 | 229.40 | CHIX | 00298032075TRLO0 |
15:24:48 | 614 | 229.40 | CHIX | 00298032076TRLO0 |
15:24:48 | 671 | 229.40 | BATE | 00298032077TRLO0 |
15:24:48 | 165 | 229.40 | BATE | 00298032078TRLO0 |
15:24:48 | 800 | 229.40 | CHIX | 00298032079TRLO0 |
15:24:48 | 800 | 229.40 | CHIX | 00298032080TRLO0 |
15:24:48 | 1222 | 229.40 | CHIX | 00298032081TRLO0 |
15:24:48 | 800 | 229.40 | XLON | 00298032082TRLO0 |
15:24:48 | 1600 | 229.40 | XLON | 00298032083TRLO0 |
15:24:48 | 94 | 229.40 | XLON | 00298032084TRLO0 |
15:24:49 | 784 | 229.40 | CHIX | 00298032087TRLO0 |
15:28:36 | 466 | 229.20 | CHIX | 00298033727TRLO0 |
15:28:36 | 334 | 229.20 | BATE | 00298033730TRLO0 |
15:28:36 | 2553 | 229.20 | CHIX | 00298033731TRLO0 |
15:32:18 | 546 | 229.00 | CHIX | 00298034915TRLO0 |
15:33:03 | 686 | 229.00 | CHIX | 00298035120TRLO0 |
15:33:34 | 628 | 229.00 | CHIX | 00298035235TRLO0 |
15:33:34 | 989 | 229.00 | CHIX | 00298035236TRLO0 |
15:33:34 | 1142 | 229.00 | BATE | 00298035237TRLO0 |
15:33:34 | 3200 | 229.00 | BATE | 00298035238TRLO0 |
15:33:34 | 2211 | 229.00 | BATE | 00298035239TRLO0 |
15:33:34 | 458 | 229.00 | BATE | 00298035240TRLO0 |
15:33:34 | 189 | 229.00 | CHIX | 00298035241TRLO0 |
15:33:34 | 3274 | 229.00 | CHIX | 00298035242TRLO0 |
15:33:34 | 982 | 229.00 | CHIX | 00298035243TRLO0 |
15:33:34 | 2218 | 229.00 | CHIX | 00298035244TRLO0 |
15:33:34 | 4800 | 229.00 | CHIX | 00298035245TRLO0 |
15:33:34 | 276 | 229.00 | CHIX | 00298035246TRLO0 |
15:36:12 | 205 | 228.80 | CHIX | 00298036069TRLO0 |
15:36:12 | 274 | 228.80 | CHIX | 00298036070TRLO0 |
15:37:44 | 686 | 228.80 | CHIX | 00298036472TRLO0 |
15:38:11 | 617 | 228.80 | CHIX | 00298036571TRLO0 |
15:40:47 | 632 | 228.80 | CHIX | 00298037323TRLO0 |
15:41:29 | 612 | 228.80 | CHIX | 00298037697TRLO0 |
15:42:29 | 632 | 228.80 | CHIX | 00298037953TRLO0 |
15:48:25 | 915 | 228.80 | CHIX | 00298040208TRLO0 |
15:48:27 | 347 | 228.80 | BATE | 00298040316TRLO0 |
15:48:27 | 409 | 228.80 | BATE | 00298040317TRLO0 |
15:48:27 | 367 | 228.80 | BATE | 00298040318TRLO0 |
15:48:27 | 368 | 228.80 | BATE | 00298040319TRLO0 |
15:52:12 | 32 | 229.20 | XLON | 00298042353TRLO0 |
15:52:35 | 4613 | 229.20 | XLON | 00298042621TRLO0 |
16:00:31 | 1298 | 229.20 | CHIX | 00298046886TRLO0 |
16:11:37 | 489 | 229.20 | CHIX | 00298051466TRLO0 |
16:11:37 | 1520 | 229.20 | CHIX | 00298051467TRLO0 |
16:11:37 | 7294 | 229.20 | BATE | 00298051468TRLO0 |
16:11:37 | 1350 | 229.20 | CHIX | 00298051469TRLO0 |
16:11:37 | 3736 | 229.20 | CHIX | 00298051470TRLO0 |
16:11:37 | 2942 | 229.20 | XLON | 00298051471TRLO0 |
16:15:25 | 1121 | 229.40 | BATE | 00298052792TRLO0 |
16:15:25 | 5600 | 229.40 | BATE | 00298052793TRLO0 |
16:15:25 | 1016 | 229.40 | CHIX | 00298052794TRLO0 |
16:15:25 | 573 | 229.40 | BATE | 00298052795TRLO0 |
16:15:25 | 6278 | 229.40 | CHIX | 00298052796TRLO0 |
16:15:25 | 7294 | 229.40 | CHIX | 00298052797TRLO0 |
16:15:25 | 7294 | 229.40 | CHIX | 00298052798TRLO0 |
16:15:25 | 5400 | 229.40 | XLON | 00298052799TRLO0 |
16:15:25 | 1894 | 229.40 | XLON | 00298052800TRLO0 |
16:18:58 | 941 | 229.20 | CHIX | 00298053876TRLO0 |
16:19:09 | 1347 | 229.20 | CHIX | 00298053924TRLO0 |
16:27:42 | 2748 | 229.40 | XLON | 00298056800TRLO0 |
16:27:42 | 3288 | 229.40 | CHIX | 00298056801TRLO0 |
16:28:03 | 3365 | 229.40 | BATE | 00298056903TRLO0 |
16:28:03 | 1654 | 229.40 | CHIX | 00298056904TRLO0 |
16:28:25 | 858 | 229.40 | AQXE | 00298057023TRLO0 |
16:28:25 | 858 | 229.40 | BATE | 00298057024TRLO0 |
16:28:25 | 991 | 229.40 | CHIX | 00298057025TRLO0 |
16:28:25 | 858 | 229.40 | TRQX | 00298057026TRLO0 |
16:28:25 | 1700 | 229.40 | XLON | 00298057027TRLO0 |
16:28:25 | 991 | 229.40 | XLON | 00298057028TRLO0 |
16:28:25 | 900 | 229.40 | XLON | 00298057029TRLO0 |
16:28:25 | 900 | 229.40 | XLON | 00298057030TRLO0 |
16:28:25 | 424 | 229.40 | XLON | 00298057031TRLO0 |
16:28:25 | 420 | 229.40 | XLON | 00298057032TRLO0 |
16:28:25 | 424 | 229.40 | XLON | 00298057033TRLO0 |
16:28:25 | 590 | 229.40 | XLON | 00298057034TRLO0 |
16:28:25 | 86 | 229.40 | XLON | 00298057037TRLO0 |
16:28:26 | 264 | 229.40 | CHIX | 00298057038TRLO0 |
16:28:26 | 279 | 229.40 | CHIX | 00298057039TRLO0 |
16:28:26 | 255 | 229.40 | CHIX | 00298057040TRLO0 |
16:28:26 | 169 | 229.40 | XLON | 00298057041TRLO0 |
16:28:26 | 372 | 229.40 | XLON | 00298057042TRLO0 |
16:28:26 | 410 | 229.40 | XLON | 00298057043TRLO0 |
16:28:26 | 424 | 229.40 | XLON | 00298057044TRLO0 |
16:28:26 | 900 | 229.40 | XLON | 00298057045TRLO0 |
16:28:26 | 270 | 229.40 | CHIX | 00298057049TRLO0 |
16:28:26 | 274 | 229.40 | CHIX | 00298057050TRLO0 |
16:28:26 | 264 | 229.40 | CHIX | 00298057051TRLO0 |
16:28:26 | 72 | 229.40 | CHIX | 00298057052TRLO0 |
16:28:26 | 220 | 229.40 | XLON | 00298057059TRLO0 |
16:28:26 | 1000 | 229.40 | AQXE | 00298057060TRLO0 |
16:28:26 | 286 | 229.40 | CHIX | 00298057061TRLO0 |
16:28:26 | 256 | 229.40 | CHIX | 00298057062TRLO0 |
16:28:26 | 275 | 229.40 | CHIX | 00298057063TRLO0 |
16:28:26 | 172 | 229.40 | XLON | 00298057064TRLO0 |
16:28:26 | 276 | 229.40 | XLON | 00298057065TRLO0 |
16:28:26 | 376 | 229.40 | XLON | 00298057066TRLO0 |
16:28:26 | 381 | 229.40 | XLON | 00298057067TRLO0 |
16:28:26 | 600 | 229.40 | CHIX | 00298057068TRLO0 |
16:28:26 | 433 | 229.40 | XLON | 00298057069TRLO0 |
16:28:26 | 423 | 229.40 | XLON | 00298057070TRLO0 |
16:28:26 | 383 | 229.40 | XLON | 00298057071TRLO0 |
16:28:26 | 388 | 229.40 | XLON | 00298057072TRLO0 |
16:28:26 | 1232 | 229.40 | XLON | 00298057073TRLO0 |
16:28:26 | 13 | 229.40 | XLON | 00298057074TRLO0 |
16:28:26 | 429 | 229.40 | AQXE | 00298057075TRLO0 |
16:28:26 | 286 | 229.40 | BATE | 00298057076TRLO0 |
16:28:26 | 360 | 229.40 | CHIX | 00298057077TRLO0 |
16:28:26 | 286 | 229.40 | TRQX | 00298057078TRLO0 |
16:28:26 | 1627 | 229.40 | XLON | 00298057079TRLO0 |
16:28:26 | 518 | 229.40 | XLON | 00298057080TRLO0 |
16:28:26 | 857 | 229.40 | AQXE | 00298057084TRLO0 |
16:28:26 | 858 | 229.40 | BATE | 00298057085TRLO0 |
16:28:26 | 991 | 229.40 | CHIX | 00298057086TRLO0 |
16:28:26 | 858 | 229.40 | TRQX | 00298057087TRLO0 |
16:28:26 | 430 | 229.40 | XLON | 00298057088TRLO0 |
16:28:26 | 389 | 229.40 | XLON | 00298057089TRLO0 |
16:28:26 | 373 | 229.40 | XLON | 00298057090TRLO0 |
16:28:26 | 5243 | 229.40 | XLON | 00298057091TRLO0 |
16:28:26 | 1 | 229.40 | CHIX | 00298057092TRLO0 |
16:28:26 | 858 | 229.40 | AQXE | 00298057096TRLO0 |
16:28:26 | 991 | 229.40 | CHIX | 00298057097TRLO0 |
16:28:26 | 261 | 229.40 | BATE | 00298057098TRLO0 |
16:28:26 | 858 | 229.40 | TRQX | 00298057099TRLO0 |
16:28:26 | 6435 | 229.40 | XLON | 00298057100TRLO0 |
16:28:26 | 597 | 229.40 | BATE | 00298057102TRLO0 |
16:28:26 | 585 | 229.40 | BATE | 00298057103TRLO0 |
16:28:26 | 991 | 229.40 | CHIX | 00298057104TRLO0 |
16:28:26 | 1287 | 229.20 | CHIX | 00298057046TRLO0 |
16:28:26 | 277 | 229.20 | CHIX | 00298057047TRLO0 |
16:28:26 | 262 | 229.20 | CHIX | 00298057048TRLO0 |
16:28:26 | 586 | 229.20 | XLON | 00298057053TRLO0 |
16:28:26 | 619 | 229.20 | XLON | 00298057054TRLO0 |
16:28:26 | 410 | 229.20 | XLON | 00298057055TRLO0 |
16:28:26 | 412 | 229.20 | XLON | 00298057056TRLO0 |
16:28:26 | 383 | 229.20 | XLON | 00298057057TRLO0 |
16:28:26 | 1591 | 229.20 | XLON | 00298057058TRLO0 |
16:28:27 | 273 | 229.40 | BATE | 00298057106TRLO0 |
16:28:27 | 1017 | 229.40 | XLON | 00298057107TRLO0 |
16:28:27 | 394 | 229.40 | AQXE | 00298057108TRLO0 |
16:28:27 | 858 | 229.40 | TRQX | 00298057109TRLO0 |
16:28:27 | 5418 | 229.40 | XLON | 00298057110TRLO0 |
16:28:31 | 321 | 229.40 | XLON | 00298057141TRLO0 |
16:28:31 | 143 | 229.40 | XLON | 00298057142TRLO0 |
16:28:31 | 1198 | 229.40 | AQXE | 00298057143TRLO0 |
16:28:31 | 86 | 229.40 | AQXE | 00298057144TRLO0 |
16:28:31 | 610 | 229.40 | AQXE | 00298057145TRLO0 |
16:28:31 | 259 | 229.40 | CHIX | 00298057146TRLO0 |
16:28:31 | 293 | 229.40 | CHIX | 00298057147TRLO0 |
16:28:31 | 251 | 229.40 | CHIX | 00298057148TRLO0 |
16:28:31 | 1345 | 229.40 | XLON | 00298057149TRLO0 |
16:28:31 | 480 | 229.40 | XLON | 00298057150TRLO0 |
16:28:31 | 638 | 229.40 | XLON | 00298057151TRLO0 |
16:28:31 | 421 | 229.40 | XLON | 00298057152TRLO0 |
16:28:31 | 369 | 229.40 | XLON | 00298057153TRLO0 |
16:28:31 | 376 | 229.40 | XLON | 00298057154TRLO0 |
16:28:31 | 293 | 229.40 | XLON | 00298057155TRLO0 |
16:28:32 | 303 | 229.40 | XLON | 00298057156TRLO0 |
16:28:32 | 572 | 229.40 | BATE | 00298057157TRLO0 |
16:28:32 | 361 | 229.40 | CHIX | 00298057158TRLO0 |
16:28:32 | 286 | 229.40 | TRQX | 00298057159TRLO0 |
16:28:32 | 1859 | 229.40 | XLON | 00298057160TRLO0 |
16:28:34 | 3565 | 229.40 | CHIX | 00298057185TRLO0 |
16:28:34 | 2003 | 229.40 | XLON | 00298057186TRLO0 |
16:28:34 | 4432 | 229.40 | XLON | 00298057187TRLO0 |
16:28:34 | 1700 | 229.40 | XLON | 00298057190TRLO0 |
16:28:34 | 715 | 229.40 | BATE | 00298057191TRLO0 |
16:28:34 | 321 | 229.40 | AQXE | 00298057192TRLO0 |
16:28:34 | 354 | 229.40 | AQXE | 00298057193TRLO0 |
16:28:34 | 523 | 229.40 | TRQX | 00298057194TRLO0 |
16:28:36 | 721 | 229.40 | CHIX | 00298057204TRLO0 |
16:28:36 | 192 | 229.40 | TRQX | 00298057205TRLO0 |
16:28:36 | 507 | 229.40 | XLON | 00298057206TRLO0 |
16:28:39 | 1 | 229.40 | AQXE | 00298057224TRLO0 |
16:28:39 | 431 | 229.40 | XLON | 00298057225TRLO0 |
16:28:54 | 715 | 229.40 | BATE | 00298057307TRLO0 |
16:28:54 | 2351 | 229.40 | XLON | 00298057308TRLO0 |
16:29:04 | 81 | 229.40 | BATE | 00298057370TRLO0 |
16:29:04 | 244 | 229.40 | BATE | 00298057371TRLO0 |
16:29:09 | 720 | 229.40 | XLON | 00298057395TRLO0 |
16:29:09 | 424 | 229.40 | XLON | 00298057396TRLO0 |
16:29:09 | 299 | 229.40 | CHIX | 00298057397TRLO0 |
16:29:09 | 900 | 229.40 | XLON | 00298057398TRLO0 |
16:29:09 | 598 | 229.40 | XLON | 00298057399TRLO0 |
16:29:09 | 715 | 229.40 | AQXE | 00298057400TRLO0 |
16:29:09 | 715 | 229.40 | BATE | 00298057401TRLO0 |
16:29:09 | 2217 | 229.40 | XLON | 00298057402TRLO0 |
16:29:10 | 715 | 229.40 | TRQX | 00298057410TRLO0 |
16:29:22 | 286 | 229.40 | AQXE | 00298057515TRLO0 |
16:29:22 | 286 | 229.40 | BATE | 00298057517TRLO0 |
16:29:32 | 3074 | 229.40 | XLON | 00298057673TRLO0 |
16:29:45 | 22 | 229.40 | BATE | 00298058039TRLO0 |
16:29:45 | 15 | 229.40 | BATE | 00298058040TRLO0 |
16:29:47 | 19 | 229.40 | BATE | 00298058156TRLO0 |
16:29:51 | 34 | 229.40 | BATE | 00298058453TRLO0 |
16:29:52 | 14 | 229.40 | BATE | 00298058481TRLO0 |
16:29:55 | 8 | 229.40 | BATE | 00298058612TRLO0 |
16:29:58 | 8 | 229.40 | BATE | 00298058680TRLO0 |
