FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, July 10
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 | 09 July 2025 |
Number of ordinary shares purchased | 654,683 |
Weighted average price paid (p) | 224.09 |
Highest price paid (p) | 226.60 |
Lowest price paid (p) | 222.00 |
Following the above purchase, FirstGroup holds 172,114,289 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 578,580,726. 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 9 July 2025 is 578,580,726. 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:
Platform | Daily weighted average price of shares acquired (GBp) | Daily total volume (in number of shares) |
XLON | 224.42 | 34,492 |
BATE | 223.88 | 79,697 |
CHIX | 224.10 | 540,494 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
08:03:02 | 455 | 224.80 | CHIX | 00299259844TRLO0 |
08:03:02 | 400 | 224.80 | BATE | 00299259845TRLO0 |
08:03:02 | 445 | 224.80 | CHIX | 00299259846TRLO0 |
08:03:02 | 428 | 224.80 | XLON | 00299259847TRLO0 |
08:03:11 | 465 | 224.20 | CHIX | 00299259850TRLO0 |
08:05:00 | 405 | 226.00 | CHIX | 00299260050TRLO0 |
08:05:00 | 250 | 226.00 | CHIX | 00299260051TRLO0 |
08:05:17 | 153 | 226.00 | CHIX | 00299260093TRLO0 |
08:11:57 | 870 | 225.60 | CHIX | 00299260710TRLO0 |
08:11:57 | 886 | 225.60 | BATE | 00299260711TRLO0 |
08:11:57 | 1230 | 225.60 | CHIX | 00299260712TRLO0 |
08:11:57 | 856 | 225.60 | CHIX | 00299260713TRLO0 |
08:11:57 | 747 | 225.60 | CHIX | 00299260714TRLO0 |
08:11:57 | 490 | 225.60 | CHIX | 00299260715TRLO0 |
08:12:00 | 434 | 225.40 | CHIX | 00299260716TRLO0 |
08:12:03 | 274 | 225.00 | CHIX | 00299260717TRLO0 |
08:13:01 | 186 | 225.00 | CHIX | 00299260759TRLO0 |
08:16:36 | 805 | 225.20 | CHIX | 00299260976TRLO0 |
08:18:10 | 866 | 225.20 | BATE | 00299261089TRLO0 |
08:18:10 | 902 | 225.20 | CHIX | 00299261090TRLO0 |
08:18:10 | 867 | 225.20 | CHIX | 00299261091TRLO0 |
08:18:10 | 96 | 225.20 | CHIX | 00299261092TRLO0 |
08:18:10 | 788 | 225.20 | CHIX | 00299261093TRLO0 |
08:18:10 | 418 | 225.00 | CHIX | 00299261094TRLO0 |
08:48:00 | 5600 | 225.00 | CHIX | 00299264117TRLO0 |
08:48:00 | 1317 | 225.00 | BATE | 00299264118TRLO0 |
08:48:00 | 1223 | 225.00 | BATE | 00299264119TRLO0 |
08:48:00 | 7931 | 225.00 | CHIX | 00299264120TRLO0 |
08:48:00 | 1291 | 225.00 | XLON | 00299264121TRLO0 |
08:48:00 | 865 | 225.00 | XLON | 00299264122TRLO0 |
08:56:56 | 9986 | 225.60 | CHIX | 00299265119TRLO0 |
09:02:56 | 8217 | 225.60 | CHIX | 00299265551TRLO0 |
09:04:32 | 268 | 225.40 | CHIX | 00299265658TRLO0 |
09:05:12 | 764 | 225.40 | CHIX | 00299265710TRLO0 |
09:26:47 | 747 | 225.60 | CHIX | 00299267092TRLO0 |
09:26:47 | 347 | 225.60 | CHIX | 00299267093TRLO0 |
09:26:47 | 439 | 225.60 | BATE | 00299267094TRLO0 |
09:26:47 | 419 | 225.60 | BATE | 00299267095TRLO0 |
09:26:47 | 1402 | 225.60 | CHIX | 00299267096TRLO0 |
09:26:47 | 419 | 225.60 | XLON | 00299267097TRLO0 |
09:26:47 | 435 | 225.60 | XLON | 00299267098TRLO0 |
09:30:18 | 147 | 226.40 | CHIX | 00299267349TRLO0 |
09:31:28 | 701 | 226.40 | CHIX | 00299267401TRLO0 |
09:38:45 | 2344 | 226.60 | BATE | 00299267681TRLO0 |
09:38:45 | 13652 | 226.60 | CHIX | 00299267682TRLO0 |
09:38:45 | 8603 | 226.60 | CHIX | 00299267683TRLO0 |
09:38:45 | 1366 | 226.60 | XLON | 00299267684TRLO0 |
09:38:45 | 1733 | 226.60 | XLON | 00299267685TRLO0 |
09:48:20 | 3661 | 226.20 | CHIX | 00299268317TRLO0 |
09:48:20 | 436 | 226.20 | BATE | 00299268318TRLO0 |
09:48:20 | 436 | 226.20 | BATE | 00299268319TRLO0 |
09:48:20 | 437 | 226.20 | CHIX | 00299268320TRLO0 |
09:48:20 | 407 | 226.20 | CHIX | 00299268321TRLO0 |
09:53:54 | 6112 | 226.00 | CHIX | 00299268704TRLO0 |
09:53:54 | 429 | 226.00 | BATE | 00299268705TRLO0 |
09:53:54 | 410 | 226.00 | BATE | 00299268706TRLO0 |
09:53:54 | 429 | 226.00 | BATE | 00299268707TRLO0 |
09:53:54 | 429 | 226.00 | BATE | 00299268708TRLO0 |
09:53:54 | 3021 | 226.00 | CHIX | 00299268709TRLO0 |
09:57:16 | 459 | 225.80 | BATE | 00299268927TRLO0 |
09:57:16 | 416 | 225.80 | BATE | 00299268928TRLO0 |
09:57:16 | 415 | 225.80 | BATE | 00299268929TRLO0 |
09:57:16 | 424 | 225.80 | BATE | 00299268930TRLO0 |
09:57:16 | 5625 | 225.80 | CHIX | 00299268931TRLO0 |
10:02:24 | 1644 | 225.80 | CHIX | 00299269228TRLO0 |
10:02:24 | 3540 | 225.80 | CHIX | 00299269229TRLO0 |
10:02:24 | 901 | 225.80 | BATE | 00299269230TRLO0 |
10:02:32 | 479 | 225.60 | XLON | 00299269235TRLO0 |
10:02:42 | 3174 | 225.60 | CHIX | 00299269240TRLO0 |
10:02:42 | 428 | 225.60 | BATE | 00299269241TRLO0 |
10:02:50 | 435 | 225.40 | CHIX | 00299269243TRLO0 |
10:05:32 | 468 | 225.20 | BATE | 00299269392TRLO0 |
10:08:15 | 398 | 225.20 | CHIX | 00299269587TRLO0 |
10:11:27 | 411 | 225.00 | CHIX | 00299269807TRLO0 |
10:11:27 | 416 | 225.00 | XLON | 00299269808TRLO0 |
10:20:28 | 1421 | 225.20 | CHIX | 00299270705TRLO0 |
10:20:28 | 2215 | 225.00 | CHIX | 00299270706TRLO0 |
10:20:28 | 80 | 225.00 | CHIX | 00299270707TRLO0 |
10:20:28 | 895 | 225.00 | CHIX | 00299270708TRLO0 |
10:20:28 | 205 | 225.00 | CHIX | 00299270709TRLO0 |
10:20:28 | 664 | 225.00 | CHIX | 00299270710TRLO0 |
10:20:28 | 813 | 225.00 | CHIX | 00299270711TRLO0 |
10:20:33 | 454 | 225.00 | CHIX | 00299270712TRLO0 |
10:34:18 | 848 | 225.60 | CHIX | 00299271789TRLO0 |
10:42:00 | 2020 | 226.20 | CHIX | 00299272690TRLO0 |
10:42:07 | 1627 | 226.00 | CHIX | 00299272701TRLO0 |
10:43:21 | 424 | 225.80 | XLON | 00299272818TRLO0 |
10:43:21 | 514 | 225.60 | CHIX | 00299272819TRLO0 |
10:43:33 | 882 | 225.40 | CHIX | 00299272846TRLO0 |
10:43:33 | 6882 | 225.20 | CHIX | 00299272847TRLO0 |
10:43:33 | 771 | 225.20 | CHIX | 00299272848TRLO0 |
10:49:32 | 467 | 225.80 | CHIX | 00299273440TRLO0 |
10:49:33 | 440 | 225.80 | BATE | 00299273449TRLO0 |
10:49:33 | 829 | 225.80 | BATE | 00299273450TRLO0 |
10:49:33 | 863 | 225.80 | CHIX | 00299273451TRLO0 |
10:49:33 | 834 | 225.80 | CHIX | 00299273452TRLO0 |
10:56:47 | 5112 | 226.60 | CHIX | 00299274439TRLO0 |
10:56:47 | 1892 | 226.60 | CHIX | 00299274440TRLO0 |
10:59:52 | 4807 | 226.40 | CHIX | 00299274837TRLO0 |
11:00:24 | 711 | 226.20 | BATE | 00299274912TRLO0 |
11:00:29 | 606 | 226.20 | BATE | 00299274921TRLO0 |
11:00:29 | 869 | 226.20 | CHIX | 00299274922TRLO0 |
11:00:29 | 1304 | 226.20 | XLON | 00299274923TRLO0 |
11:00:40 | 465 | 226.00 | BATE | 00299274944TRLO0 |
11:04:05 | 454 | 226.00 | BATE | 00299275294TRLO0 |
11:04:13 | 474 | 226.00 | BATE | 00299275327TRLO0 |
11:04:15 | 409 | 226.00 | CHIX | 00299275330TRLO0 |
11:13:38 | 446 | 225.80 | CHIX | 00299276522TRLO0 |
11:13:38 | 428 | 225.80 | CHIX | 00299276523TRLO0 |
11:13:38 | 423 | 225.80 | CHIX | 00299276524TRLO0 |
11:13:38 | 168 | 225.80 | XLON | 00299276525TRLO0 |
11:13:38 | 233 | 225.80 | XLON | 00299276526TRLO0 |
11:13:38 | 467 | 225.80 | XLON | 00299276527TRLO0 |
11:13:46 | 7624 | 225.60 | CHIX | 00299276554TRLO0 |
11:13:48 | 2477 | 225.40 | CHIX | 00299276556TRLO0 |
11:17:06 | 107 | 225.60 | CHIX | 00299276942TRLO0 |
11:17:06 | 451 | 225.60 | BATE | 00299276943TRLO0 |
11:17:06 | 6 | 225.60 | BATE | 00299276944TRLO0 |
11:17:06 | 1644 | 225.60 | CHIX | 00299276946TRLO0 |
11:17:06 | 419 | 225.60 | XLON | 00299276947TRLO0 |
11:17:07 | 739 | 225.60 | CHIX | 00299276950TRLO0 |
11:19:55 | 466 | 225.60 | BATE | 00299277328TRLO0 |
11:19:55 | 323 | 225.60 | CHIX | 00299277329TRLO0 |
11:19:55 | 442 | 225.60 | CHIX | 00299277330TRLO0 |
11:19:55 | 466 | 225.60 | XLON | 00299277331TRLO0 |
11:19:55 | 442 | 225.60 | XLON | 00299277332TRLO0 |
11:23:59 | 419 | 225.40 | BATE | 00299277982TRLO0 |
11:23:59 | 2423 | 225.40 | CHIX | 00299277983TRLO0 |
11:23:59 | 464 | 225.40 | CHIX | 00299277984TRLO0 |
11:23:59 | 459 | 225.40 | CHIX | 00299277985TRLO0 |
11:23:59 | 279 | 225.40 | XLON | 00299277986TRLO0 |
11:23:59 | 33 | 225.40 | XLON | 00299277987TRLO0 |
11:23:59 | 147 | 225.40 | XLON | 00299277988TRLO0 |
11:26:34 | 438 | 225.20 | BATE | 00299278208TRLO0 |
11:26:34 | 266 | 225.20 | BATE | 00299278209TRLO0 |
11:30:23 | 173 | 225.20 | BATE | 00299278667TRLO0 |
11:30:23 | 438 | 225.20 | BATE | 00299278668TRLO0 |
11:30:23 | 448 | 225.20 | BATE | 00299278669TRLO0 |
11:30:23 | 1224 | 225.20 | CHIX | 00299278670TRLO0 |
11:30:23 | 2135 | 225.20 | CHIX | 00299278671TRLO0 |
11:30:23 | 1481 | 225.20 | XLON | 00299278672TRLO0 |
11:31:44 | 480 | 225.00 | XLON | 00299278849TRLO0 |
11:33:09 | 4916 | 225.00 | CHIX | 00299278970TRLO0 |
11:33:09 | 434 | 225.00 | BATE | 00299278971TRLO0 |
11:33:09 | 435 | 225.00 | BATE | 00299278972TRLO0 |
11:33:09 | 412 | 225.00 | BATE | 00299278973TRLO0 |
11:33:09 | 434 | 225.00 | XLON | 00299278974TRLO0 |
11:33:15 | 1624 | 224.80 | CHIX | 00299278987TRLO0 |
11:38:15 | 451 | 224.80 | BATE | 00299279563TRLO0 |
11:38:15 | 203 | 224.80 | BATE | 00299279564TRLO0 |
11:41:45 | 255 | 224.80 | BATE | 00299280145TRLO0 |
11:49:07 | 463 | 224.80 | CHIX | 00299280978TRLO0 |
11:49:07 | 412 | 224.80 | CHIX | 00299280979TRLO0 |
11:49:07 | 308 | 224.80 | CHIX | 00299280980TRLO0 |
11:49:07 | 149 | 224.80 | CHIX | 00299280981TRLO0 |
11:49:07 | 4780 | 224.80 | CHIX | 00299280982TRLO0 |
11:49:07 | 4911 | 224.80 | CHIX | 00299280983TRLO0 |
11:49:41 | 392 | 224.60 | BATE | 00299281051TRLO0 |
11:49:43 | 443 | 224.40 | CHIX | 00299281076TRLO0 |
11:54:41 | 332 | 224.40 | CHIX | 00299281552TRLO0 |
11:54:41 | 58 | 224.40 | CHIX | 00299281555TRLO0 |
12:00:04 | 434 | 224.20 | BATE | 00299282219TRLO0 |
12:06:25 | 11 | 224.60 | CHIX | 00299282919TRLO0 |
12:06:25 | 75 | 224.60 | BATE | 00299282920TRLO0 |
12:19:12 | 5028 | 224.60 | CHIX | 00299284469TRLO0 |
12:33:41 | 912 | 224.60 | BATE | 00299286202TRLO0 |
12:33:41 | 325 | 224.60 | BATE | 00299286203TRLO0 |
12:33:41 | 13652 | 224.60 | CHIX | 00299286204TRLO0 |
12:33:41 | 13598 | 224.60 | CHIX | 00299286205TRLO0 |
12:33:41 | 1346 | 224.60 | XLON | 00299286206TRLO0 |
12:33:41 | 843 | 224.60 | XLON | 00299286207TRLO0 |
12:33:41 | 471 | 224.60 | XLON | 00299286208TRLO0 |
12:37:02 | 428 | 224.20 | XLON | 00299286788TRLO0 |
12:37:02 | 406 | 224.20 | XLON | 00299286789TRLO0 |
12:37:02 | 60 | 224.20 | XLON | 00299286790TRLO0 |
12:42:02 | 433 | 224.20 | BATE | 00299287340TRLO0 |
12:49:05 | 26 | 224.20 | BATE | 00299288012TRLO0 |
12:55:30 | 18 | 224.20 | XLON | 00299288696TRLO0 |
13:08:31 | 500 | 224.20 | XLON | 00299290327TRLO0 |
13:10:00 | 212 | 224.20 | BATE | 00299290567TRLO0 |
13:10:00 | 213 | 224.20 | BATE | 00299290568TRLO0 |
13:10:00 | 476 | 224.20 | BATE | 00299290569TRLO0 |
13:10:00 | 477 | 224.20 | BATE | 00299290570TRLO0 |
13:10:00 | 547 | 224.20 | CHIX | 00299290571TRLO0 |
13:10:00 | 4500 | 224.20 | CHIX | 00299290572TRLO0 |
13:10:00 | 4500 | 224.20 | CHIX | 00299290573TRLO0 |
13:10:00 | 4105 | 224.20 | CHIX | 00299290574TRLO0 |
13:10:00 | 2768 | 224.20 | XLON | 00299290575TRLO0 |
13:11:02 | 489 | 223.80 | BATE | 00299290661TRLO0 |
13:18:24 | 1395 | 224.00 | CHIX | 00299291533TRLO0 |
13:20:26 | 121 | 224.00 | BATE | 00299291749TRLO0 |
13:25:35 | 216 | 224.00 | CHIX | 00299292481TRLO0 |
13:26:22 | 986 | 224.00 | CHIX | 00299292587TRLO0 |
13:26:22 | 170 | 224.00 | CHIX | 00299292588TRLO0 |
13:26:22 | 493 | 224.00 | BATE | 00299292592TRLO0 |
13:26:22 | 250 | 224.00 | BATE | 00299292593TRLO0 |
13:26:22 | 1327 | 224.00 | CHIX | 00299292594TRLO0 |
13:26:22 | 13652 | 224.00 | CHIX | 00299292595TRLO0 |
13:26:22 | 13652 | 224.00 | CHIX | 00299292596TRLO0 |
13:33:00 | 1142 | 224.20 | CHIX | 00299293484TRLO0 |
13:52:46 | 1644 | 224.20 | CHIX | 00299296631TRLO0 |
13:52:46 | 421 | 224.20 | BATE | 00299296632TRLO0 |
13:52:46 | 465 | 224.20 | BATE | 00299296633TRLO0 |
13:52:46 | 896 | 224.20 | BATE | 00299296634TRLO0 |
13:52:46 | 6260 | 224.20 | CHIX | 00299296635TRLO0 |
13:52:46 | 2244 | 224.20 | CHIX | 00299296636TRLO0 |
13:52:46 | 11408 | 224.20 | CHIX | 00299296637TRLO0 |
13:52:57 | 40 | 223.80 | CHIX | 00299296645TRLO0 |
13:52:57 | 1686 | 223.80 | CHIX | 00299296646TRLO0 |
13:53:22 | 42 | 223.80 | CHIX | 00299296714TRLO0 |
13:53:22 | 1226 | 223.80 | CHIX | 00299296715TRLO0 |
13:53:46 | 200 | 223.80 | CHIX | 00299296749TRLO0 |
13:55:47 | 437 | 223.80 | BATE | 00299297046TRLO0 |
13:55:47 | 67 | 223.80 | BATE | 00299297047TRLO0 |
13:57:53 | 10458 | 223.80 | CHIX | 00299297336TRLO0 |
13:57:53 | 394 | 223.80 | BATE | 00299297337TRLO0 |
13:57:53 | 10754 | 223.80 | CHIX | 00299297338TRLO0 |
13:57:53 | 10469 | 223.80 | CHIX | 00299297339TRLO0 |
13:57:53 | 1644 | 223.80 | CHIX | 00299297340TRLO0 |
13:57:53 | 579 | 223.80 | CHIX | 00299297341TRLO0 |
13:57:53 | 25 | 223.80 | CHIX | 00299297342TRLO0 |
13:57:53 | 155 | 223.80 | CHIX | 00299297343TRLO0 |
13:57:53 | 780 | 223.80 | CHIX | 00299297344TRLO0 |
13:57:53 | 100 | 223.80 | BATE | 00299297345TRLO0 |
13:57:53 | 780 | 223.80 | BATE | 00299297346TRLO0 |
13:57:53 | 2596 | 223.80 | BATE | 00299297347TRLO0 |
14:02:35 | 451 | 223.40 | BATE | 00299298035TRLO0 |
14:02:35 | 451 | 223.40 | BATE | 00299298036TRLO0 |
14:02:35 | 194 | 223.40 | BATE | 00299298037TRLO0 |
14:02:35 | 172 | 223.40 | BATE | 00299298038TRLO0 |
14:02:35 | 86 | 223.40 | BATE | 00299298039TRLO0 |
14:02:35 | 424 | 223.40 | BATE | 00299298040TRLO0 |
14:02:35 | 3371 | 223.40 | CHIX | 00299298041TRLO0 |
14:04:10 | 34 | 223.20 | BATE | 00299298313TRLO0 |
14:13:28 | 2007 | 223.20 | CHIX | 00299300080TRLO0 |
14:13:28 | 401 | 223.20 | BATE | 00299300081TRLO0 |
14:13:28 | 461 | 223.20 | BATE | 00299300082TRLO0 |
14:13:28 | 409 | 223.20 | BATE | 00299300083TRLO0 |
14:13:28 | 436 | 223.20 | BATE | 00299300084TRLO0 |
14:13:28 | 3533 | 223.20 | CHIX | 00299300085TRLO0 |
14:18:05 | 414 | 223.20 | BATE | 00299300921TRLO0 |
14:18:59 | 108 | 223.20 | BATE | 00299301062TRLO0 |
14:19:55 | 495 | 223.20 | BATE | 00299301156TRLO0 |
14:19:55 | 450 | 223.20 | BATE | 00299301157TRLO0 |
14:24:39 | 466 | 223.20 | BATE | 00299302116TRLO0 |
14:24:39 | 541 | 223.20 | BATE | 00299302117TRLO0 |
14:29:48 | 402 | 223.20 | CHIX | 00299303147TRLO0 |
14:29:48 | 3268 | 223.20 | BATE | 00299303148TRLO0 |
14:29:48 | 841 | 223.20 | CHIX | 00299303149TRLO0 |
14:29:48 | 1577 | 223.20 | CHIX | 00299303150TRLO0 |
14:29:48 | 1934 | 223.20 | CHIX | 00299303151TRLO0 |
14:29:48 | 11718 | 223.20 | CHIX | 00299303152TRLO0 |
14:31:14 | 866 | 223.40 | CHIX | 00299304296TRLO0 |
14:31:16 | 845 | 223.40 | CHIX | 00299304302TRLO0 |
14:31:45 | 194 | 223.20 | CHIX | 00299304639TRLO0 |
14:33:23 | 6600 | 223.20 | CHIX | 00299305504TRLO0 |
14:33:23 | 6858 | 223.20 | CHIX | 00299305505TRLO0 |
14:33:23 | 436 | 223.20 | BATE | 00299305506TRLO0 |
14:33:23 | 437 | 223.20 | BATE | 00299305507TRLO0 |
14:33:23 | 3022 | 223.20 | CHIX | 00299305508TRLO0 |
14:33:23 | 1644 | 223.20 | CHIX | 00299305509TRLO0 |
14:33:23 | 5376 | 223.20 | CHIX | 00299305510TRLO0 |
14:33:23 | 435 | 223.20 | BATE | 00299305511TRLO0 |
14:33:23 | 556 | 223.20 | BATE | 00299305512TRLO0 |
14:35:27 | 476 | 223.00 | BATE | 00299306470TRLO0 |
14:35:27 | 437 | 223.00 | BATE | 00299306471TRLO0 |
14:35:27 | 476 | 223.00 | BATE | 00299306472TRLO0 |
14:35:27 | 877 | 223.00 | CHIX | 00299306473TRLO0 |
14:35:27 | 3013 | 223.00 | CHIX | 00299306474TRLO0 |
14:35:27 | 397 | 223.00 | XLON | 00299306475TRLO0 |
14:40:27 | 468 | 222.80 | BATE | 00299308060TRLO0 |
14:40:27 | 468 | 222.80 | BATE | 00299308061TRLO0 |
14:40:27 | 325 | 222.80 | BATE | 00299308062TRLO0 |
14:42:59 | 89 | 222.80 | BATE | 00299308700TRLO0 |
14:42:59 | 468 | 222.80 | BATE | 00299308701TRLO0 |
14:42:59 | 130 | 222.80 | BATE | 00299308702TRLO0 |
14:56:24 | 8362 | 223.40 | CHIX | 00299314108TRLO0 |
14:56:24 | 4655 | 223.40 | BATE | 00299314109TRLO0 |
14:56:24 | 1664 | 223.40 | XLON | 00299314110TRLO0 |
14:56:24 | 896 | 223.40 | XLON | 00299314111TRLO0 |
14:56:24 | 6661 | 223.40 | XLON | 00299314112TRLO0 |
14:56:24 | 1644 | 223.40 | CHIX | 00299314113TRLO0 |
14:56:25 | 1244 | 223.40 | CHIX | 00299314121TRLO0 |
14:56:25 | 7717 | 223.40 | CHIX | 00299314122TRLO0 |
14:57:19 | 470 | 223.20 | BATE | 00299314482TRLO0 |
14:57:19 | 471 | 223.20 | BATE | 00299314483TRLO0 |
14:57:19 | 439 | 223.20 | BATE | 00299314484TRLO0 |
14:57:19 | 1727 | 223.20 | CHIX | 00299314485TRLO0 |
14:57:19 | 1288 | 223.20 | CHIX | 00299314486TRLO0 |
15:00:49 | 454 | 223.40 | CHIX | 00299315900TRLO0 |
15:00:49 | 731 | 223.40 | BATE | 00299315901TRLO0 |
15:00:49 | 857 | 223.40 | CHIX | 00299315902TRLO0 |
15:00:49 | 51 | 223.40 | CHIX | 00299315903TRLO0 |
15:00:49 | 882 | 223.40 | CHIX | 00299315904TRLO0 |
15:00:49 | 910 | 223.40 | CHIX | 00299315905TRLO0 |
15:00:49 | 81 | 223.40 | BATE | 00299315906TRLO0 |
15:02:46 | 429 | 223.20 | BATE | 00299316649TRLO0 |
15:02:46 | 399 | 223.20 | BATE | 00299316650TRLO0 |
15:02:46 | 1776 | 223.20 | CHIX | 00299316651TRLO0 |
15:02:46 | 460 | 223.20 | CHIX | 00299316652TRLO0 |
15:02:46 | 429 | 223.20 | CHIX | 00299316653TRLO0 |
15:03:02 | 1871 | 222.80 | CHIX | 00299316779TRLO0 |
15:03:02 | 743 | 222.60 | XLON | 00299316780TRLO0 |
15:03:02 | 299 | 222.60 | XLON | 00299316781TRLO0 |
15:07:47 | 125 | 222.60 | XLON | 00299318912TRLO0 |
15:09:49 | 2 | 222.60 | CHIX | 00299319631TRLO0 |
15:11:04 | 56 | 222.60 | XLON | 00299320312TRLO0 |
15:11:11 | 194 | 222.60 | XLON | 00299320401TRLO0 |
15:13:28 | 1248 | 222.60 | CHIX | 00299321429TRLO0 |
15:13:28 | 437 | 222.60 | BATE | 00299321430TRLO0 |
15:13:28 | 460 | 222.60 | BATE | 00299321431TRLO0 |
15:13:28 | 429 | 222.60 | CHIX | 00299321432TRLO0 |
15:13:28 | 85 | 222.60 | XLON | 00299321433TRLO0 |
15:15:51 | 1108 | 222.20 | CHIX | 00299322659TRLO0 |
15:26:32 | 455 | 222.20 | BATE | 00299327495TRLO0 |
15:26:32 | 419 | 222.20 | BATE | 00299327496TRLO0 |
15:26:32 | 468 | 222.20 | BATE | 00299327497TRLO0 |
15:26:32 | 418 | 222.20 | BATE | 00299327498TRLO0 |
15:26:32 | 13652 | 222.20 | CHIX | 00299327499TRLO0 |
15:27:46 | 440 | 222.00 | CHIX | 00299328002TRLO0 |
15:28:52 | 34 | 222.00 | CHIX | 00299328432TRLO0 |
15:28:52 | 59 | 222.00 | CHIX | 00299328433TRLO0 |
15:30:23 | 415 | 222.00 | CHIX | 00299329040TRLO0 |
15:30:23 | 759 | 222.00 | CHIX | 00299329041TRLO0 |
15:30:23 | 1644 | 222.00 | CHIX | 00299329042TRLO0 |
15:30:23 | 445 | 222.00 | BATE | 00299329043TRLO0 |
15:30:23 | 3314 | 222.00 | CHIX | 00299329046TRLO0 |
15:30:23 | 6050 | 222.00 | CHIX | 00299329049TRLO0 |
15:30:23 | 7602 | 222.00 | CHIX | 00299329052TRLO0 |
15:30:23 | 2282 | 222.00 | BATE | 00299329054TRLO0 |
15:32:11 | 379 | 222.40 | CHIX | 00299329832TRLO0 |
15:34:20 | 443 | 222.40 | BATE | 00299330703TRLO0 |
15:34:20 | 555 | 222.40 | CHIX | 00299330704TRLO0 |
15:34:20 | 906 | 222.40 | CHIX | 00299330705TRLO0 |
15:34:20 | 1794 | 222.40 | CHIX | 00299330706TRLO0 |
15:34:20 | 1302 | 222.40 | CHIX | 00299330707TRLO0 |
15:34:20 | 875 | 222.40 | XLON | 00299330708TRLO0 |
15:38:06 | 106 | 222.20 | CHIX | 00299332102TRLO0 |
15:38:06 | 412 | 222.20 | BATE | 00299332103TRLO0 |
15:38:06 | 124 | 222.20 | BATE | 00299332104TRLO0 |
15:38:57 | 2168 | 222.20 | CHIX | 00299332454TRLO0 |
15:38:57 | 460 | 222.20 | XLON | 00299332455TRLO0 |
15:43:06 | 320 | 222.20 | BATE | 00299334272TRLO0 |
15:43:06 | 140 | 222.20 | BATE | 00299334273TRLO0 |
15:50:55 | 304 | 222.20 | BATE | 00299337902TRLO0 |
15:50:55 | 371 | 222.20 | BATE | 00299337903TRLO0 |
15:56:33 | 520 | 222.40 | CHIX | 00299340838TRLO0 |
15:57:12 | 1209 | 223.00 | CHIX | 00299341025TRLO0 |
15:57:12 | 1802 | 223.00 | BATE | 00299341026TRLO0 |
15:57:12 | 379 | 223.00 | BATE | 00299341027TRLO0 |
15:57:12 | 1078 | 223.00 | BATE | 00299341028TRLO0 |
15:57:59 | 1216 | 223.00 | CHIX | 00299341351TRLO0 |
15:57:59 | 798 | 223.00 | CHIX | 00299341352TRLO0 |
15:58:34 | 1212 | 223.00 | CHIX | 00299341601TRLO0 |
15:58:34 | 768 | 223.00 | CHIX | 00299341602TRLO0 |
15:59:18 | 798 | 223.00 | CHIX | 00299341909TRLO0 |
15:59:55 | 1187 | 223.00 | CHIX | 00299342830TRLO0 |
16:01:24 | 727 | 223.00 | CHIX | 00299343888TRLO0 |
16:01:24 | 1644 | 223.00 | CHIX | 00299343889TRLO0 |
16:01:25 | 450 | 223.00 | BATE | 00299343893TRLO0 |
16:02:12 | 884 | 223.00 | BATE | 00299344217TRLO0 |
16:03:54 | 732 | 223.00 | CHIX | 00299344885TRLO0 |
16:03:54 | 3489 | 223.00 | BATE | 00299344886TRLO0 |
16:03:54 | 488 | 223.00 | BATE | 00299344887TRLO0 |
16:03:54 | 2321 | 223.00 | CHIX | 00299344889TRLO0 |
16:03:54 | 13652 | 223.00 | CHIX | 00299344890TRLO0 |
16:03:54 | 12785 | 223.00 | CHIX | 00299344891TRLO0 |
16:05:15 | 728 | 223.00 | CHIX | 00299345507TRLO0 |
16:10:44 | 438 | 223.00 | CHIX | 00299347784TRLO0 |
16:10:44 | 666 | 223.00 | CHIX | 00299347785TRLO0 |
16:10:47 | 29 | 223.00 | CHIX | 00299347815TRLO0 |
16:11:05 | 789 | 223.00 | CHIX | 00299347980TRLO0 |
16:11:10 | 13 | 223.00 | CHIX | 00299348036TRLO0 |
16:11:10 | 924 | 223.00 | CHIX | 00299348037TRLO0 |
16:11:10 | 4364 | 223.00 | CHIX | 00299348038TRLO0 |
16:11:10 | 12430 | 223.00 | CHIX | 00299348039TRLO0 |
16:11:10 | 966 | 223.00 | BATE | 00299348040TRLO0 |
16:11:10 | 1222 | 223.00 | CHIX | 00299348041TRLO0 |
16:12:16 | 495 | 222.80 | BATE | 00299348953TRLO0 |
16:14:07 | 912 | 222.80 | BATE | 00299350180TRLO0 |
16:14:07 | 1894 | 222.80 | BATE | 00299350181TRLO0 |
16:14:07 | 439 | 222.80 | BATE | 00299350182TRLO0 |
16:14:07 | 439 | 222.80 | BATE | 00299350183TRLO0 |
16:14:07 | 7516 | 222.80 | CHIX | 00299350184TRLO0 |
16:14:07 | 4500 | 222.80 | CHIX | 00299350185TRLO0 |
16:14:07 | 1636 | 222.80 | CHIX | 00299350186TRLO0 |
16:14:07 | 494 | 222.80 | XLON | 00299350187TRLO0 |
16:14:09 | 4450 | 222.80 | CHIX | 00299350210TRLO0 |
16:14:09 | 3768 | 222.80 | CHIX | 00299350211TRLO0 |
16:14:13 | 444 | 222.60 | CHIX | 00299350245TRLO0 |
16:14:51 | 486 | 222.40 | BATE | 00299350770TRLO0 |
16:14:51 | 405 | 222.40 | CHIX | 00299350771TRLO0 |
16:14:51 | 494 | 222.40 | CHIX | 00299350772TRLO0 |
16:14:51 | 494 | 222.40 | XLON | 00299350773TRLO0 |
16:19:13 | 473 | 222.20 | BATE | 00299353214TRLO0 |
16:19:13 | 460 | 222.20 | BATE | 00299353215TRLO0 |
16:19:13 | 196 | 222.20 | BATE | 00299353216TRLO0 |
16:24:28 | 488 | 222.20 | CHIX | 00299359077TRLO0 |
16:24:28 | 50 | 222.20 | CHIX | 00299359078TRLO0 |
16:25:29 | 6075 | 222.80 | CHIX | 00299360315TRLO0 |
16:25:29 | 704 | 222.80 | CHIX | 00299360316TRLO0 |
16:25:29 | 458 | 222.80 | CHIX | 00299360317TRLO0 |
16:25:29 | 664 | 222.80 | CHIX | 00299360318TRLO0 |
16:25:51 | 1870 | 222.80 | CHIX | 00299360637TRLO0 |
16:25:51 | 1078 | 222.80 | CHIX | 00299360639TRLO0 |
16:26:16 | 724 | 222.80 | CHIX | 00299361066TRLO0 |
16:26:16 | 503 | 222.80 | CHIX | 00299361067TRLO0 |
16:26:45 | 495 | 222.80 | CHIX | 00299361535TRLO0 |
16:26:54 | 1081 | 222.80 | CHIX | 00299361651TRLO0 |
16:28:57 | 444 | 222.60 | CHIX | 00299363550TRLO0 |
16:29:00 | 667 | 222.60 | CHIX | 00299363603TRLO0 |
16:29:37 | 99 | 222.60 | CHIX | 00299364849TRLO0 |
16:29:40 | 634 | 222.60 | CHIX | 00299364964TRLO0 |
