FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, July 09
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 | 08 July 2025 |
Number of ordinary shares purchased | 622,414 |
Weighted average price paid (p) | 225.51 |
Highest price paid (p) | 227.20 |
Lowest price paid (p) | 224.20 |
Following the above purchase, FirstGroup holds 171,459,606 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 579,235,409. 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 8 July 2025 is 579,235,409. 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 | 225.54 | 28,701 |
BATE | 225.36 | 114,440 |
CHIX | 225.54 | 479,273 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
08:01:52 | 448 | 224.60 | BATE | 00299141931TRLO0 |
08:02:07 | 401 | 224.40 | BATE | 00299141985TRLO0 |
08:03:35 | 394 | 224.40 | CHIX | 00299142184TRLO0 |
08:03:39 | 428 | 224.40 | CHIX | 00299142191TRLO0 |
08:03:49 | 396 | 224.20 | CHIX | 00299142208TRLO0 |
08:07:18 | 412 | 224.20 | CHIX | 00299142667TRLO0 |
08:13:06 | 1240 | 225.00 | BATE | 00299143890TRLO0 |
08:13:06 | 414 | 225.00 | CHIX | 00299143891TRLO0 |
08:13:06 | 792 | 225.00 | XLON | 00299143892TRLO0 |
08:13:28 | 406 | 224.80 | CHIX | 00299143966TRLO0 |
08:13:28 | 505 | 224.80 | BATE | 00299143967TRLO0 |
08:16:37 | 382 | 226.20 | CHIX | 00299144529TRLO0 |
08:17:23 | 1191 | 226.20 | CHIX | 00299144660TRLO0 |
08:17:23 | 624 | 226.00 | CHIX | 00299144661TRLO0 |
08:17:23 | 329 | 226.00 | CHIX | 00299144662TRLO0 |
08:18:27 | 402 | 225.40 | CHIX | 00299144831TRLO0 |
08:19:57 | 392 | 225.40 | CHIX | 00299145016TRLO0 |
08:24:56 | 854 | 226.00 | BATE | 00299145678TRLO0 |
08:24:56 | 830 | 226.00 | XLON | 00299145679TRLO0 |
08:24:56 | 855 | 226.00 | XLON | 00299145680TRLO0 |
08:25:45 | 439 | 226.00 | XLON | 00299145779TRLO0 |
08:28:55 | 2380 | 225.80 | CHIX | 00299146154TRLO0 |
08:28:55 | 610 | 225.60 | XLON | 00299146155TRLO0 |
08:31:48 | 447 | 225.80 | BATE | 00299146576TRLO0 |
08:31:48 | 457 | 225.80 | CHIX | 00299146577TRLO0 |
08:33:21 | 406 | 225.80 | BATE | 00299146766TRLO0 |
08:33:21 | 438 | 225.80 | CHIX | 00299146767TRLO0 |
08:33:21 | 426 | 225.80 | CHIX | 00299146768TRLO0 |
08:33:21 | 427 | 225.80 | CHIX | 00299146769TRLO0 |
08:34:48 | 1934 | 225.80 | CHIX | 00299146938TRLO0 |
08:38:14 | 405 | 225.80 | CHIX | 00299147528TRLO0 |
08:38:14 | 423 | 225.80 | BATE | 00299147529TRLO0 |
08:46:08 | 4189 | 225.80 | CHIX | 00299148644TRLO0 |
08:46:08 | 3740 | 225.80 | CHIX | 00299148645TRLO0 |
08:46:08 | 843 | 225.80 | CHIX | 00299148646TRLO0 |
08:46:08 | 822 | 225.80 | CHIX | 00299148647TRLO0 |
08:46:53 | 1055 | 225.60 | CHIX | 00299148742TRLO0 |
08:46:53 | 403 | 225.60 | BATE | 00299148743TRLO0 |
08:46:53 | 404 | 225.60 | BATE | 00299148744TRLO0 |
08:46:53 | 420 | 225.60 | BATE | 00299148745TRLO0 |
08:46:53 | 1029 | 225.60 | CHIX | 00299148746TRLO0 |
08:49:48 | 3408 | 225.40 | CHIX | 00299149093TRLO0 |
08:49:52 | 965 | 225.20 | CHIX | 00299149097TRLO0 |
08:49:52 | 2642 | 225.20 | CHIX | 00299149098TRLO0 |
08:54:41 | 455 | 225.00 | BATE | 00299149682TRLO0 |
08:54:41 | 444 | 225.00 | BATE | 00299149683TRLO0 |
08:54:41 | 403 | 225.00 | XLON | 00299149684TRLO0 |
08:54:41 | 402 | 225.00 | XLON | 00299149685TRLO0 |
08:54:41 | 424 | 225.00 | XLON | 00299149686TRLO0 |
09:09:22 | 1188 | 225.20 | BATE | 00299151881TRLO0 |
09:09:22 | 1198 | 225.20 | BATE | 00299151882TRLO0 |
09:09:22 | 3725 | 225.20 | CHIX | 00299151883TRLO0 |
09:09:22 | 1280 | 225.20 | XLON | 00299151884TRLO0 |
09:09:22 | 860 | 225.20 | XLON | 00299151885TRLO0 |
09:17:06 | 1411 | 225.60 | CHIX | 00299153155TRLO0 |
09:18:33 | 850 | 225.60 | CHIX | 00299153278TRLO0 |
09:26:07 | 2113 | 226.00 | CHIX | 00299153925TRLO0 |
09:31:39 | 6803 | 226.00 | CHIX | 00299154445TRLO0 |
09:38:36 | 416 | 226.40 | BATE | 00299155088TRLO0 |
09:38:36 | 4484 | 226.40 | CHIX | 00299155089TRLO0 |
09:38:36 | 1263 | 226.40 | CHIX | 00299155090TRLO0 |
09:38:36 | 1281 | 226.40 | XLON | 00299155091TRLO0 |
09:38:36 | 1231 | 226.40 | XLON | 00299155092TRLO0 |
09:53:07 | 448 | 226.20 | BATE | 00299156518TRLO0 |
09:53:07 | 442 | 226.20 | BATE | 00299156519TRLO0 |
09:53:07 | 396 | 226.20 | BATE | 00299156520TRLO0 |
09:53:08 | 424 | 226.20 | CHIX | 00299156523TRLO0 |
09:53:08 | 403 | 226.20 | CHIX | 00299156524TRLO0 |
09:53:12 | 4760 | 226.20 | BATE | 00299156558TRLO0 |
09:53:12 | 12589 | 226.20 | CHIX | 00299156559TRLO0 |
09:53:19 | 388 | 226.20 | CHIX | 00299156575TRLO0 |
09:53:27 | 442 | 226.20 | CHIX | 00299156592TRLO0 |
09:53:29 | 434 | 226.00 | BATE | 00299156601TRLO0 |
09:53:49 | 411 | 226.00 | BATE | 00299156627TRLO0 |
09:56:35 | 432 | 225.80 | BATE | 00299156892TRLO0 |
09:56:35 | 424 | 225.80 | BATE | 00299156893TRLO0 |
09:56:53 | 326 | 225.80 | BATE | 00299156922TRLO0 |
10:00:02 | 451 | 225.80 | CHIX | 00299157304TRLO0 |
10:00:02 | 96 | 225.80 | BATE | 00299157305TRLO0 |
10:00:02 | 409 | 225.80 | CHIX | 00299157306TRLO0 |
10:00:02 | 409 | 225.80 | CHIX | 00299157307TRLO0 |
10:00:02 | 1856 | 225.80 | CHIX | 00299157308TRLO0 |
10:06:59 | 4161 | 226.00 | CHIX | 00299158055TRLO0 |
10:07:13 | 4434 | 226.00 | CHIX | 00299158074TRLO0 |
10:07:32 | 833 | 226.00 | BATE | 00299158097TRLO0 |
10:07:32 | 382 | 226.00 | CHIX | 00299158098TRLO0 |
10:07:32 | 831 | 226.00 | XLON | 00299158099TRLO0 |
10:08:01 | 423 | 226.00 | CHIX | 00299158164TRLO0 |
10:08:01 | 440 | 226.00 | CHIX | 00299158165TRLO0 |
10:15:24 | 898 | 226.60 | CHIX | 00299159035TRLO0 |
10:15:24 | 1830 | 226.60 | CHIX | 00299159036TRLO0 |
10:15:24 | 94 | 226.60 | CHIX | 00299159037TRLO0 |
10:15:25 | 1378 | 226.60 | CHIX | 00299159039TRLO0 |
10:18:58 | 3361 | 227.20 | CHIX | 00299159344TRLO0 |
10:18:58 | 930 | 227.20 | CHIX | 00299159345TRLO0 |
10:18:58 | 2893 | 227.20 | CHIX | 00299159346TRLO0 |
10:19:18 | 1298 | 227.00 | BATE | 00299159404TRLO0 |
10:19:18 | 400 | 227.00 | BATE | 00299159405TRLO0 |
10:19:18 | 856 | 227.00 | CHIX | 00299159406TRLO0 |
10:19:18 | 1667 | 227.00 | CHIX | 00299159407TRLO0 |
10:19:18 | 448 | 227.00 | CHIX | 00299159408TRLO0 |
10:20:07 | 437 | 226.80 | CHIX | 00299159492TRLO0 |
10:20:07 | 447 | 226.80 | CHIX | 00299159493TRLO0 |
10:22:52 | 1257 | 226.60 | BATE | 00299159759TRLO0 |
10:22:52 | 450 | 226.60 | CHIX | 00299159760TRLO0 |
10:22:52 | 410 | 226.60 | XLON | 00299159761TRLO0 |
10:22:52 | 434 | 226.60 | XLON | 00299159762TRLO0 |
10:22:52 | 384 | 226.60 | XLON | 00299159763TRLO0 |
10:25:01 | 727 | 226.60 | CHIX | 00299160021TRLO0 |
10:33:33 | 1322 | 226.80 | BATE | 00299161032TRLO0 |
10:33:33 | 1332 | 226.80 | BATE | 00299161033TRLO0 |
10:33:33 | 8696 | 226.80 | CHIX | 00299161034TRLO0 |
10:33:33 | 687 | 226.80 | XLON | 00299161035TRLO0 |
10:33:33 | 68 | 226.80 | XLON | 00299161036TRLO0 |
10:33:33 | 1335 | 226.80 | XLON | 00299161037TRLO0 |
10:41:04 | 1445 | 226.60 | CHIX | 00299161748TRLO0 |
10:41:04 | 391 | 226.60 | BATE | 00299161749TRLO0 |
10:41:04 | 405 | 226.60 | BATE | 00299161750TRLO0 |
10:41:04 | 1650 | 226.60 | CHIX | 00299161751TRLO0 |
10:41:04 | 2256 | 226.60 | CHIX | 00299161752TRLO0 |
10:41:04 | 429 | 226.60 | XLON | 00299161753TRLO0 |
10:41:31 | 2373 | 226.40 | CHIX | 00299161795TRLO0 |
10:41:32 | 2553 | 226.40 | CHIX | 00299161796TRLO0 |
10:41:32 | 447 | 226.40 | BATE | 00299161797TRLO0 |
10:46:51 | 378 | 226.20 | CHIX | 00299162289TRLO0 |
10:46:51 | 413 | 226.20 | CHIX | 00299162290TRLO0 |
10:46:51 | 474 | 226.20 | BATE | 00299162291TRLO0 |
10:46:51 | 412 | 226.20 | CHIX | 00299162292TRLO0 |
10:46:51 | 51 | 226.20 | CHIX | 00299162293TRLO0 |
10:46:51 | 402 | 226.20 | CHIX | 00299162294TRLO0 |
10:47:15 | 418 | 226.00 | BATE | 00299162347TRLO0 |
10:47:15 | 9671 | 226.00 | CHIX | 00299162348TRLO0 |
10:48:05 | 10247 | 225.80 | CHIX | 00299162419TRLO0 |
10:48:05 | 815 | 225.60 | CHIX | 00299162420TRLO0 |
10:48:05 | 334 | 225.60 | CHIX | 00299162421TRLO0 |
10:48:19 | 9 | 225.60 | CHIX | 00299162442TRLO0 |
10:48:53 | 208 | 225.60 | CHIX | 00299162483TRLO0 |
10:50:02 | 98 | 225.60 | CHIX | 00299162599TRLO0 |
10:54:06 | 432 | 225.40 | BATE | 00299162906TRLO0 |
10:57:10 | 398 | 225.40 | BATE | 00299163191TRLO0 |
11:14:48 | 12589 | 226.00 | CHIX | 00299164940TRLO0 |
11:14:51 | 876 | 225.80 | XLON | 00299164947TRLO0 |
11:14:51 | 894 | 225.80 | XLON | 00299164948TRLO0 |
11:19:00 | 391 | 225.80 | CHIX | 00299165495TRLO0 |
11:19:00 | 666 | 225.80 | CHIX | 00299165496TRLO0 |
11:19:05 | 4767 | 226.00 | CHIX | 00299165513TRLO0 |
11:37:37 | 594 | 225.80 | CHIX | 00299167187TRLO0 |
11:43:17 | 1280 | 225.80 | CHIX | 00299167698TRLO0 |
12:02:32 | 972 | 225.80 | CHIX | 00299169699TRLO0 |
12:02:32 | 4253 | 225.80 | CHIX | 00299169700TRLO0 |
12:02:32 | 438 | 225.80 | BATE | 00299169701TRLO0 |
12:02:32 | 396 | 225.80 | BATE | 00299169702TRLO0 |
12:02:32 | 446 | 225.80 | BATE | 00299169703TRLO0 |
12:02:32 | 4824 | 225.80 | CHIX | 00299169704TRLO0 |
12:02:32 | 652 | 225.80 | CHIX | 00299169705TRLO0 |
12:02:35 | 1420 | 225.60 | CHIX | 00299169714TRLO0 |
12:02:35 | 6283 | 225.60 | CHIX | 00299169715TRLO0 |
12:02:35 | 1644 | 225.60 | CHIX | 00299169716TRLO0 |
12:02:35 | 3242 | 225.60 | CHIX | 00299169717TRLO0 |
12:08:00 | 912 | 225.80 | BATE | 00299170266TRLO0 |
12:08:00 | 1644 | 225.80 | CHIX | 00299170267TRLO0 |
12:08:00 | 10945 | 225.80 | CHIX | 00299170268TRLO0 |
12:08:00 | 5693 | 225.80 | CHIX | 00299170269TRLO0 |
12:08:00 | 6896 | 225.80 | CHIX | 00299170270TRLO0 |
12:08:00 | 12589 | 225.80 | CHIX | 00299170271TRLO0 |
12:08:00 | 5205 | 225.80 | BATE | 00299170272TRLO0 |
12:08:00 | 3696 | 225.80 | BATE | 00299170273TRLO0 |
12:08:00 | 582 | 225.80 | XLON | 00299170274TRLO0 |
12:08:00 | 235 | 225.80 | XLON | 00299170275TRLO0 |
12:21:32 | 506 | 225.80 | CHIX | 00299171393TRLO0 |
12:25:32 | 657 | 225.80 | XLON | 00299171750TRLO0 |
12:25:32 | 198 | 225.80 | XLON | 00299171751TRLO0 |
12:25:59 | 196 | 225.80 | CHIX | 00299171780TRLO0 |
12:27:39 | 26 | 225.80 | BATE | 00299171943TRLO0 |
12:29:18 | 195 | 225.80 | XLON | 00299172121TRLO0 |
12:36:19 | 1242 | 226.20 | CHIX | 00299172689TRLO0 |
12:36:23 | 187 | 226.00 | CHIX | 00299172693TRLO0 |
12:37:26 | 12402 | 226.00 | CHIX | 00299172819TRLO0 |
13:00:38 | 424 | 225.80 | BATE | 00299175176TRLO0 |
13:00:38 | 2067 | 225.80 | CHIX | 00299175177TRLO0 |
13:00:38 | 439 | 225.80 | CHIX | 00299175178TRLO0 |
13:00:38 | 438 | 225.80 | CHIX | 00299175179TRLO0 |
13:00:38 | 408 | 225.80 | BATE | 00299175180TRLO0 |
13:06:32 | 238 | 225.80 | CHIX | 00299175831TRLO0 |
13:08:39 | 1043 | 226.00 | CHIX | 00299175975TRLO0 |
13:08:59 | 486 | 226.00 | CHIX | 00299176006TRLO0 |
13:15:26 | 11060 | 226.00 | CHIX | 00299176603TRLO0 |
13:15:26 | 853 | 226.00 | BATE | 00299176604TRLO0 |
13:15:26 | 854 | 226.00 | BATE | 00299176605TRLO0 |
13:15:26 | 7292 | 226.00 | BATE | 00299176606TRLO0 |
13:15:26 | 9022 | 226.00 | CHIX | 00299176607TRLO0 |
13:15:28 | 5508 | 225.80 | CHIX | 00299176615TRLO0 |
13:15:29 | 1267 | 225.80 | CHIX | 00299176616TRLO0 |
13:15:29 | 1644 | 225.80 | CHIX | 00299176617TRLO0 |
13:15:29 | 313 | 225.80 | CHIX | 00299176618TRLO0 |
13:19:46 | 375 | 225.60 | BATE | 00299176992TRLO0 |
13:46:14 | 1396 | 225.80 | CHIX | 00299180006TRLO0 |
13:46:19 | 928 | 225.80 | CHIX | 00299180020TRLO0 |
13:54:00 | 344 | 225.80 | BATE | 00299180911TRLO0 |
13:55:48 | 51 | 225.80 | CHIX | 00299181147TRLO0 |
13:58:29 | 4912 | 225.80 | BATE | 00299181528TRLO0 |
13:58:29 | 10214 | 225.80 | CHIX | 00299181529TRLO0 |
13:58:29 | 12589 | 225.80 | CHIX | 00299181530TRLO0 |
13:58:29 | 6 | 225.80 | XLON | 00299181531TRLO0 |
13:58:29 | 862 | 225.80 | XLON | 00299181532TRLO0 |
13:58:29 | 858 | 225.80 | XLON | 00299181533TRLO0 |
14:07:43 | 78 | 225.40 | BATE | 00299182862TRLO0 |
14:07:54 | 1524 | 225.40 | CHIX | 00299182885TRLO0 |
14:07:54 | 1968 | 225.40 | BATE | 00299182886TRLO0 |
14:07:54 | 11065 | 225.40 | CHIX | 00299182887TRLO0 |
14:11:01 | 393 | 225.40 | BATE | 00299183343TRLO0 |
14:11:01 | 34 | 225.40 | BATE | 00299183344TRLO0 |
14:16:25 | 400 | 225.20 | CHIX | 00299184128TRLO0 |
14:16:58 | 99 | 224.80 | BATE | 00299184178TRLO0 |
14:17:06 | 293 | 224.80 | BATE | 00299184183TRLO0 |
14:18:05 | 130 | 224.60 | CHIX | 00299184289TRLO0 |
14:18:51 | 424 | 224.60 | BATE | 00299184394TRLO0 |
14:18:51 | 309 | 224.60 | CHIX | 00299184395TRLO0 |
14:18:51 | 414 | 224.60 | CHIX | 00299184396TRLO0 |
14:18:51 | 447 | 224.60 | CHIX | 00299184397TRLO0 |
14:23:22 | 16 | 224.40 | BATE | 00299185055TRLO0 |
14:27:23 | 535 | 224.60 | BATE | 00299185798TRLO0 |
14:28:56 | 161 | 224.60 | CHIX | 00299186016TRLO0 |
14:42:30 | 404 | 225.00 | CHIX | 00299189860TRLO0 |
14:42:42 | 530 | 225.00 | BATE | 00299189905TRLO0 |
14:43:38 | 4360 | 225.00 | BATE | 00299190136TRLO0 |
14:43:38 | 7699 | 225.00 | BATE | 00299190137TRLO0 |
14:43:38 | 491 | 225.00 | CHIX | 00299190138TRLO0 |
14:43:38 | 5819 | 225.00 | CHIX | 00299190139TRLO0 |
14:43:38 | 12589 | 225.00 | CHIX | 00299190140TRLO0 |
14:43:38 | 10272 | 225.00 | CHIX | 00299190141TRLO0 |
14:43:38 | 1644 | 225.00 | CHIX | 00299190142TRLO0 |
14:43:38 | 673 | 225.00 | CHIX | 00299190143TRLO0 |
14:43:40 | 1851 | 224.80 | CHIX | 00299190155TRLO0 |
14:43:40 | 947 | 224.80 | CHIX | 00299190156TRLO0 |
14:51:30 | 1232 | 224.80 | CHIX | 00299192398TRLO0 |
14:51:30 | 831 | 224.80 | CHIX | 00299192399TRLO0 |
14:51:30 | 27 | 224.80 | CHIX | 00299192400TRLO0 |
14:51:30 | 823 | 224.80 | CHIX | 00299192401TRLO0 |
14:51:30 | 848 | 224.80 | CHIX | 00299192402TRLO0 |
14:51:30 | 917 | 224.80 | BATE | 00299192403TRLO0 |
14:55:45 | 422 | 224.80 | CHIX | 00299193386TRLO0 |
14:55:45 | 392 | 224.80 | CHIX | 00299193387TRLO0 |
14:55:45 | 422 | 224.80 | CHIX | 00299193388TRLO0 |
14:55:45 | 904 | 224.80 | CHIX | 00299193389TRLO0 |
14:55:45 | 8842 | 224.80 | CHIX | 00299193390TRLO0 |
15:23:00 | 6216 | 224.80 | BATE | 00299200828TRLO0 |
15:23:00 | 12589 | 224.80 | CHIX | 00299200829TRLO0 |
15:23:00 | 6906 | 224.80 | CHIX | 00299200830TRLO0 |
15:23:00 | 3640 | 224.80 | CHIX | 00299200831TRLO0 |
15:23:00 | 199 | 224.80 | CHIX | 00299200832TRLO0 |
15:23:00 | 5610 | 224.80 | XLON | 00299200833TRLO0 |
15:23:01 | 390 | 224.80 | CHIX | 00299200834TRLO0 |
15:23:03 | 367 | 224.80 | BATE | 00299200844TRLO0 |
15:23:11 | 1454 | 224.80 | CHIX | 00299200854TRLO0 |
15:23:11 | 422 | 224.80 | CHIX | 00299200855TRLO0 |
15:23:11 | 912 | 224.80 | BATE | 00299200856TRLO0 |
15:23:11 | 762 | 224.80 | BATE | 00299200857TRLO0 |
15:23:11 | 12167 | 224.80 | CHIX | 00299200858TRLO0 |
15:25:13 | 429 | 224.60 | CHIX | 00299201612TRLO0 |
15:25:13 | 391 | 224.60 | CHIX | 00299201613TRLO0 |
15:28:05 | 438 | 224.60 | BATE | 00299202388TRLO0 |
15:28:05 | 52 | 224.60 | BATE | 00299202389TRLO0 |
15:37:59 | 419 | 224.60 | XLON | 00299204487TRLO0 |
15:37:59 | 400 | 224.60 | XLON | 00299204488TRLO0 |
15:40:21 | 1793 | 225.00 | CHIX | 00299205250TRLO0 |
15:40:21 | 3641 | 225.00 | CHIX | 00299205251TRLO0 |
15:43:37 | 141 | 224.80 | BATE | 00299206441TRLO0 |
15:43:37 | 5059 | 224.80 | BATE | 00299206442TRLO0 |
15:43:37 | 1472 | 224.80 | CHIX | 00299206443TRLO0 |
15:43:37 | 4901 | 224.80 | CHIX | 00299206444TRLO0 |
15:43:37 | 6962 | 224.80 | CHIX | 00299206445TRLO0 |
15:43:37 | 4500 | 224.80 | CHIX | 00299206446TRLO0 |
15:43:37 | 1127 | 224.80 | CHIX | 00299206447TRLO0 |
15:43:37 | 800 | 224.80 | XLON | 00299206448TRLO0 |
15:43:37 | 435 | 224.80 | XLON | 00299206449TRLO0 |
15:45:22 | 41 | 224.60 | BATE | 00299207016TRLO0 |
15:50:56 | 1383 | 225.00 | BATE | 00299209414TRLO0 |
15:50:56 | 7037 | 225.00 | CHIX | 00299209415TRLO0 |
15:50:56 | 860 | 224.80 | BATE | 00299209416TRLO0 |
15:50:56 | 836 | 224.80 | BATE | 00299209417TRLO0 |
15:50:56 | 2276 | 224.80 | CHIX | 00299209418TRLO0 |
15:50:56 | 7530 | 224.80 | CHIX | 00299209419TRLO0 |
15:51:49 | 18 | 224.60 | CHIX | 00299209850TRLO0 |
15:56:09 | 347 | 224.60 | CHIX | 00299211082TRLO0 |
15:56:09 | 85 | 224.60 | CHIX | 00299211083TRLO0 |
16:13:32 | 828 | 224.60 | CHIX | 00299217158TRLO0 |
16:13:32 | 828 | 224.60 | BATE | 00299217159TRLO0 |
16:13:32 | 546 | 224.60 | BATE | 00299217160TRLO0 |
16:13:32 | 308 | 224.60 | BATE | 00299217161TRLO0 |
16:13:32 | 2869 | 224.60 | CHIX | 00299217162TRLO0 |
16:13:32 | 864 | 224.60 | XLON | 00299217163TRLO0 |
16:13:32 | 825 | 224.60 | XLON | 00299217164TRLO0 |
16:14:46 | 4023 | 225.00 | CHIX | 00299217555TRLO0 |
16:15:16 | 1316 | 224.80 | BATE | 00299217812TRLO0 |
16:15:16 | 2369 | 224.80 | CHIX | 00299217813TRLO0 |
16:15:16 | 4939 | 224.80 | BATE | 00299217814TRLO0 |
16:15:16 | 24 | 224.80 | BATE | 00299217822TRLO0 |
16:15:30 | 1388 | 224.80 | BATE | 00299217881TRLO0 |
16:15:46 | 988 | 224.80 | CHIX | 00299217932TRLO0 |
16:16:10 | 5 | 224.80 | CHIX | 00299218042TRLO0 |
16:20:00 | 1 | 224.80 | CHIX | 00299219638TRLO0 |
16:20:00 | 2195 | 224.80 | CHIX | 00299219639TRLO0 |
16:20:00 | 564 | 224.80 | CHIX | 00299219640TRLO0 |
16:20:00 | 4922 | 224.80 | BATE | 00299219641TRLO0 |
16:20:00 | 12589 | 224.80 | CHIX | 00299219642TRLO0 |
16:20:00 | 12589 | 224.80 | CHIX | 00299219643TRLO0 |
16:20:03 | 379 | 224.60 | CHIX | 00299219667TRLO0 |
16:20:05 | 397 | 224.60 | CHIX | 00299219701TRLO0 |
16:20:07 | 448 | 224.60 | CHIX | 00299219716TRLO0 |
16:23:24 | 1561 | 224.80 | BATE | 00299221252TRLO0 |
16:24:59 | 2129 | 224.80 | CHIX | 00299221974TRLO0 |
16:25:13 | 23 | 224.80 | BATE | 00299222072TRLO0 |
16:26:23 | 1715 | 224.80 | BATE | 00299222433TRLO0 |
16:28:13 | 1389 | 224.80 | BATE | 00299223146TRLO0 |
16:28:29 | 1 | 224.80 | CHIX | 00299223293TRLO0 |
16:28:29 | 1 | 224.80 | CHIX | 00299223294TRLO0 |
16:28:44 | 920 | 224.80 | CHIX | 00299223443TRLO0 |
16:29:03 | 5948 | 224.80 | BATE | 00299223577TRLO0 |
16:29:33 | 1311 | 224.80 | BATE | 00299223883TRLO0 |
16:29:33 | 22 | 224.80 | CHIX | 00299223884TRLO0 |
