FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, July 15
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 | 14 July 2025 |
Number of ordinary shares purchased | 589,647 |
Weighted average price paid (p) | 220.26 |
Highest price paid (p) | 220.80 |
Lowest price paid (p) | 219.40 |
Following the above purchase, FirstGroup holds 173,739,039 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 576,955,976. 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 14 July 2025 is 576,955,976. 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 | 220.22 | 53,582 |
BATE | 220.29 | 49,796 |
CHIX | 220.27 | 475,237 |
TRQX | 220.20 | 3,680 |
AQXE | 220.20 | 7,352 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
08:16:37 | 220 | 219.80 | CHIX | 00299605735TRLO0 |
08:16:37 | 235 | 219.80 | CHIX | 00299605736TRLO0 |
08:16:37 | 1192 | 219.60 | CHIX | 00299605737TRLO0 |
08:16:37 | 788 | 219.60 | CHIX | 00299605738TRLO0 |
08:19:01 | 477 | 219.40 | BATE | 00299606069TRLO0 |
08:23:22 | 2214 | 220.00 | CHIX | 00299606280TRLO0 |
08:26:13 | 561 | 219.60 | CHIX | 00299606427TRLO0 |
08:26:13 | 285 | 219.60 | CHIX | 00299606428TRLO0 |
08:26:57 | 186 | 219.60 | CHIX | 00299606468TRLO0 |
08:26:57 | 848 | 219.60 | CHIX | 00299606469TRLO0 |
08:26:57 | 162 | 219.60 | CHIX | 00299606470TRLO0 |
08:32:00 | 68 | 219.80 | BATE | 00299606826TRLO0 |
08:32:00 | 507 | 219.80 | BATE | 00299606827TRLO0 |
08:32:00 | 36 | 219.80 | BATE | 00299606828TRLO0 |
08:32:00 | 17 | 219.80 | BATE | 00299606829TRLO0 |
08:32:11 | 641 | 219.80 | CHIX | 00299606836TRLO0 |
08:32:11 | 417 | 219.80 | CHIX | 00299606837TRLO0 |
08:32:16 | 74 | 219.80 | CHIX | 00299606843TRLO0 |
08:32:16 | 1139 | 219.80 | CHIX | 00299606846TRLO0 |
08:32:16 | 615 | 219.80 | CHIX | 00299606847TRLO0 |
08:32:16 | 341 | 219.80 | BATE | 00299606848TRLO0 |
08:32:16 | 776 | 219.80 | CHIX | 00299606849TRLO0 |
08:32:31 | 420 | 219.60 | CHIX | 00299606851TRLO0 |
09:10:30 | 34 | 220.00 | XLON | 00299609010TRLO0 |
09:10:30 | 34 | 220.00 | XLON | 00299609011TRLO0 |
09:10:39 | 4102 | 220.00 | CHIX | 00299609028TRLO0 |
09:10:39 | 755 | 220.00 | CHIX | 00299609029TRLO0 |
09:10:40 | 788 | 220.00 | XLON | 00299609031TRLO0 |
09:10:40 | 145 | 220.00 | XLON | 00299609032TRLO0 |
09:11:21 | 746 | 220.00 | CHIX | 00299609086TRLO0 |
09:11:21 | 1838 | 220.00 | BATE | 00299609087TRLO0 |
09:11:21 | 1314 | 220.00 | BATE | 00299609088TRLO0 |
09:11:21 | 2149 | 220.00 | CHIX | 00299609089TRLO0 |
09:11:21 | 792 | 220.00 | CHIX | 00299609090TRLO0 |
09:11:21 | 250 | 220.00 | XLON | 00299609091TRLO0 |
09:11:21 | 1403 | 220.00 | XLON | 00299609092TRLO0 |
09:11:21 | 129 | 220.00 | XLON | 00299609093TRLO0 |
09:11:21 | 1274 | 220.00 | XLON | 00299609094TRLO0 |
09:12:21 | 490 | 219.80 | BATE | 00299609160TRLO0 |
09:13:08 | 467 | 219.60 | CHIX | 00299609286TRLO0 |
09:59:23 | 17190 | 220.00 | CHIX | 00299612457TRLO0 |
09:59:23 | 983 | 220.00 | BATE | 00299612458TRLO0 |
09:59:23 | 928 | 220.00 | BATE | 00299612459TRLO0 |
09:59:23 | 945 | 220.00 | BATE | 00299612460TRLO0 |
09:59:23 | 968 | 220.00 | XLON | 00299612461TRLO0 |
10:19:57 | 720 | 220.00 | CHIX | 00299613692TRLO0 |
10:19:57 | 13485 | 220.00 | CHIX | 00299613693TRLO0 |
10:27:52 | 2502 | 219.80 | CHIX | 00299614144TRLO0 |
10:31:35 | 447 | 220.00 | CHIX | 00299614377TRLO0 |
10:31:35 | 337 | 220.00 | CHIX | 00299614378TRLO0 |
10:31:35 | 533 | 220.00 | CHIX | 00299614379TRLO0 |
10:35:10 | 337 | 219.80 | CHIX | 00299614616TRLO0 |
10:35:10 | 480 | 219.80 | CHIX | 00299614617TRLO0 |
10:35:10 | 473 | 219.80 | CHIX | 00299614618TRLO0 |
10:35:10 | 454 | 219.80 | CHIX | 00299614619TRLO0 |
10:35:10 | 420 | 219.80 | CHIX | 00299614620TRLO0 |
10:35:10 | 11 | 219.80 | CHIX | 00299614621TRLO0 |
10:52:44 | 487 | 219.60 | BATE | 00299615414TRLO0 |
10:52:44 | 446 | 219.60 | BATE | 00299615415TRLO0 |
10:52:44 | 492 | 219.60 | BATE | 00299615416TRLO0 |
10:52:44 | 4041 | 219.60 | CHIX | 00299615417TRLO0 |
10:52:44 | 445 | 219.60 | CHIX | 00299615418TRLO0 |
10:54:04 | 2655 | 219.60 | CHIX | 00299615463TRLO0 |
10:54:05 | 145 | 219.60 | CHIX | 00299615464TRLO0 |
10:56:45 | 133 | 219.60 | CHIX | 00299615598TRLO0 |
11:07:40 | 3267 | 219.60 | CHIX | 00299615999TRLO0 |
11:07:40 | 475 | 219.60 | BATE | 00299616000TRLO0 |
11:07:40 | 117 | 219.60 | BATE | 00299616001TRLO0 |
11:07:40 | 2333 | 219.60 | CHIX | 00299616002TRLO0 |
11:07:40 | 6997 | 219.60 | CHIX | 00299616003TRLO0 |
11:07:40 | 886 | 219.60 | CHIX | 00299616004TRLO0 |
11:07:40 | 329 | 219.60 | BATE | 00299616005TRLO0 |
11:07:40 | 250 | 219.60 | BATE | 00299616006TRLO0 |
11:07:40 | 41 | 219.60 | BATE | 00299616007TRLO0 |
11:07:40 | 171 | 219.60 | BATE | 00299616008TRLO0 |
11:07:40 | 9 | 219.60 | BATE | 00299616009TRLO0 |
11:07:40 | 2400 | 219.60 | CHIX | 00299616010TRLO0 |
11:07:40 | 3949 | 219.60 | CHIX | 00299616011TRLO0 |
11:07:40 | 625 | 219.60 | CHIX | 00299616012TRLO0 |
11:17:39 | 66 | 219.60 | CHIX | 00299616431TRLO0 |
11:47:50 | 465 | 219.60 | CHIX | 00299617757TRLO0 |
11:47:50 | 444 | 219.60 | BATE | 00299617758TRLO0 |
11:47:50 | 445 | 219.60 | BATE | 00299617759TRLO0 |
11:47:50 | 481 | 219.60 | CHIX | 00299617760TRLO0 |
11:47:50 | 3295 | 219.60 | CHIX | 00299617761TRLO0 |
11:47:50 | 217 | 219.60 | CHIX | 00299617762TRLO0 |
11:47:50 | 3503 | 219.60 | CHIX | 00299617763TRLO0 |
11:47:50 | 4500 | 219.60 | CHIX | 00299617764TRLO0 |
11:47:50 | 5194 | 219.60 | CHIX | 00299617765TRLO0 |
11:47:50 | 17190 | 219.60 | CHIX | 00299617766TRLO0 |
11:49:01 | 269 | 219.40 | CHIX | 00299617860TRLO0 |
11:54:03 | 1644 | 219.40 | CHIX | 00299618107TRLO0 |
11:54:03 | 475 | 219.40 | BATE | 00299618108TRLO0 |
11:54:03 | 437 | 219.40 | BATE | 00299618109TRLO0 |
11:54:03 | 32 | 219.40 | BATE | 00299618110TRLO0 |
11:54:03 | 447 | 219.40 | BATE | 00299618111TRLO0 |
11:54:03 | 9931 | 219.40 | CHIX | 00299618112TRLO0 |
11:54:03 | 5346 | 219.40 | CHIX | 00299618113TRLO0 |
11:54:03 | 17068 | 219.40 | CHIX | 00299618114TRLO0 |
11:54:03 | 122 | 219.40 | CHIX | 00299618115TRLO0 |
12:07:46 | 471 | 219.40 | CHIX | 00299618932TRLO0 |
12:07:46 | 640 | 219.40 | CHIX | 00299618933TRLO0 |
12:26:26 | 270 | 219.40 | CHIX | 00299620259TRLO0 |
12:26:26 | 910 | 219.40 | CHIX | 00299620260TRLO0 |
12:26:26 | 112 | 219.40 | CHIX | 00299620261TRLO0 |
12:43:44 | 3258 | 220.00 | CHIX | 00299621244TRLO0 |
12:50:18 | 2832 | 220.80 | CHIX | 00299621750TRLO0 |
12:50:18 | 33 | 220.80 | CHIX | 00299621751TRLO0 |
12:50:18 | 1291 | 220.80 | CHIX | 00299621752TRLO0 |
12:50:21 | 8477 | 220.80 | CHIX | 00299621757TRLO0 |
12:50:21 | 4500 | 220.80 | CHIX | 00299621758TRLO0 |
12:50:21 | 57 | 220.80 | CHIX | 00299621759TRLO0 |
12:52:18 | 486 | 220.60 | BATE | 00299621859TRLO0 |
12:52:18 | 16090 | 220.60 | BATE | 00299621860TRLO0 |
12:52:18 | 912 | 220.60 | BATE | 00299621861TRLO0 |
12:52:18 | 188 | 220.60 | BATE | 00299621862TRLO0 |
12:52:18 | 14613 | 220.60 | CHIX | 00299621863TRLO0 |
12:52:18 | 64 | 220.60 | CHIX | 00299621864TRLO0 |
12:52:18 | 358 | 220.60 | CHIX | 00299621865TRLO0 |
12:52:18 | 10352 | 220.60 | CHIX | 00299621866TRLO0 |
12:52:18 | 17190 | 220.60 | CHIX | 00299621867TRLO0 |
12:52:21 | 564 | 220.60 | CHIX | 00299621869TRLO0 |
12:52:29 | 1741 | 220.60 | CHIX | 00299621879TRLO0 |
12:55:28 | 485 | 220.60 | CHIX | 00299622019TRLO0 |
12:55:28 | 482 | 220.60 | CHIX | 00299622020TRLO0 |
13:27:11 | 640 | 220.80 | XLON | 00299623863TRLO0 |
13:27:11 | 149 | 220.80 | XLON | 00299623864TRLO0 |
13:27:11 | 127 | 220.80 | XLON | 00299623865TRLO0 |
13:27:11 | 60 | 220.80 | XLON | 00299623866TRLO0 |
13:27:11 | 2857 | 220.80 | CHIX | 00299623867TRLO0 |
13:33:24 | 25 | 220.80 | XLON | 00299624242TRLO0 |
13:40:04 | 16 | 220.80 | XLON | 00299624658TRLO0 |
13:40:29 | 1400 | 220.80 | CHIX | 00299624702TRLO0 |
13:40:29 | 882 | 220.80 | XLON | 00299624703TRLO0 |
13:41:32 | 3442 | 220.80 | CHIX | 00299624800TRLO0 |
13:41:32 | 669 | 220.80 | BATE | 00299624801TRLO0 |
13:41:32 | 732 | 220.80 | BATE | 00299624802TRLO0 |
13:41:32 | 2196 | 220.80 | CHIX | 00299624803TRLO0 |
13:41:32 | 862 | 220.80 | CHIX | 00299624804TRLO0 |
13:41:32 | 117 | 220.80 | CHIX | 00299624805TRLO0 |
13:41:32 | 16211 | 220.80 | CHIX | 00299624806TRLO0 |
13:41:32 | 2032 | 220.80 | CHIX | 00299624807TRLO0 |
13:41:32 | 1644 | 220.80 | CHIX | 00299624808TRLO0 |
13:41:34 | 3343 | 220.80 | CHIX | 00299624811TRLO0 |
13:41:34 | 9000 | 220.80 | CHIX | 00299624812TRLO0 |
13:41:34 | 1171 | 220.80 | CHIX | 00299624813TRLO0 |
13:41:34 | 3173 | 220.80 | CHIX | 00299624814TRLO0 |
13:41:34 | 4500 | 220.80 | CHIX | 00299624815TRLO0 |
13:41:34 | 1644 | 220.80 | CHIX | 00299624816TRLO0 |
13:41:34 | 1784 | 220.80 | CHIX | 00299624817TRLO0 |
13:41:34 | 2712 | 220.80 | CHIX | 00299624818TRLO0 |
13:41:34 | 1644 | 220.80 | CHIX | 00299624819TRLO0 |
13:41:34 | 1733 | 220.80 | CHIX | 00299624820TRLO0 |
13:49:31 | 1329 | 220.40 | CHIX | 00299625250TRLO0 |
13:49:31 | 430 | 220.40 | CHIX | 00299625251TRLO0 |
13:49:31 | 456 | 220.40 | CHIX | 00299625252TRLO0 |
13:49:31 | 477 | 220.40 | CHIX | 00299625253TRLO0 |
14:12:17 | 477 | 220.40 | BATE | 00299626729TRLO0 |
14:12:17 | 8640 | 220.40 | CHIX | 00299626730TRLO0 |
14:12:17 | 428 | 220.40 | BATE | 00299626731TRLO0 |
14:12:17 | 492 | 220.40 | BATE | 00299626732TRLO0 |
14:12:17 | 463 | 220.40 | BATE | 00299626733TRLO0 |
14:27:05 | 16926 | 220.40 | CHIX | 00299627582TRLO0 |
14:27:05 | 504 | 220.40 | BATE | 00299627583TRLO0 |
14:30:19 | 1238 | 220.60 | CHIX | 00299627956TRLO0 |
14:30:19 | 5037 | 220.60 | CHIX | 00299627957TRLO0 |
14:30:19 | 656 | 220.60 | CHIX | 00299627958TRLO0 |
14:30:19 | 4500 | 220.60 | CHIX | 00299627959TRLO0 |
14:30:19 | 4048 | 220.60 | CHIX | 00299627960TRLO0 |
14:30:19 | 1711 | 220.60 | CHIX | 00299627961TRLO0 |
14:31:05 | 493 | 220.40 | CHIX | 00299628149TRLO0 |
15:03:45 | 2902 | 220.60 | CHIX | 00299634895TRLO0 |
15:03:45 | 880 | 220.60 | BATE | 00299634896TRLO0 |
15:03:45 | 940 | 220.60 | BATE | 00299634897TRLO0 |
15:03:45 | 707 | 220.60 | CHIX | 00299634898TRLO0 |
15:03:45 | 11295 | 220.60 | CHIX | 00299634899TRLO0 |
15:03:45 | 894 | 220.60 | XLON | 00299634900TRLO0 |
15:03:45 | 939 | 220.60 | XLON | 00299634901TRLO0 |
15:03:45 | 100 | 220.60 | CHIX | 00299634902TRLO0 |
15:03:45 | 897 | 220.60 | CHIX | 00299634903TRLO0 |
15:15:55 | 144 | 220.60 | CHIX | 00299637321TRLO0 |
15:17:04 | 320 | 220.60 | CHIX | 00299637524TRLO0 |
15:17:04 | 474 | 220.60 | BATE | 00299637525TRLO0 |
15:17:04 | 339 | 220.60 | CHIX | 00299637526TRLO0 |
15:17:04 | 103 | 220.60 | CHIX | 00299637527TRLO0 |
15:17:16 | 11675 | 220.60 | CHIX | 00299637559TRLO0 |
15:17:16 | 44 | 220.60 | CHIX | 00299637560TRLO0 |
15:28:04 | 431 | 220.60 | CHIX | 00299639786TRLO0 |
15:29:58 | 762 | 220.60 | CHIX | 00299640121TRLO0 |
15:30:58 | 563 | 220.60 | CHIX | 00299640304TRLO0 |
15:30:58 | 229 | 220.60 | CHIX | 00299640305TRLO0 |
15:30:59 | 746 | 220.60 | CHIX | 00299640306TRLO0 |
15:37:51 | 3900 | 220.60 | CHIX | 00299641650TRLO0 |
15:37:51 | 771 | 220.60 | CHIX | 00299641651TRLO0 |
15:38:35 | 4014 | 220.60 | CHIX | 00299641770TRLO0 |
15:38:35 | 133 | 220.60 | CHIX | 00299641771TRLO0 |
15:38:35 | 724 | 220.60 | CHIX | 00299641772TRLO0 |
15:39:26 | 807 | 220.60 | CHIX | 00299641936TRLO0 |
15:39:51 | 4010 | 220.60 | CHIX | 00299642005TRLO0 |
15:39:51 | 520 | 220.60 | BATE | 00299642006TRLO0 |
15:39:51 | 1060 | 220.60 | BATE | 00299642007TRLO0 |
15:39:51 | 505 | 220.60 | BATE | 00299642008TRLO0 |
15:39:51 | 474 | 220.60 | BATE | 00299642009TRLO0 |
15:39:51 | 1 | 220.60 | CHIX | 00299642010TRLO0 |
15:39:51 | 520 | 220.60 | CHIX | 00299642011TRLO0 |
15:39:51 | 1335 | 220.60 | CHIX | 00299642012TRLO0 |
15:39:51 | 14272 | 220.60 | CHIX | 00299642013TRLO0 |
15:39:51 | 2918 | 220.60 | CHIX | 00299642014TRLO0 |
15:42:47 | 1913 | 220.60 | CHIX | 00299642562TRLO0 |
15:43:54 | 1274 | 220.60 | CHIX | 00299642751TRLO0 |
15:43:56 | 724 | 220.60 | CHIX | 00299642767TRLO0 |
15:43:56 | 2863 | 220.60 | CHIX | 00299642768TRLO0 |
15:43:56 | 524 | 220.60 | BATE | 00299642769TRLO0 |
15:43:56 | 4500 | 220.60 | CHIX | 00299642770TRLO0 |
15:43:56 | 5916 | 220.60 | CHIX | 00299642771TRLO0 |
15:43:56 | 14648 | 220.60 | CHIX | 00299642772TRLO0 |
15:44:25 | 418 | 220.40 | CHIX | 00299642883TRLO0 |
15:46:36 | 455 | 220.20 | BATE | 00299643313TRLO0 |
15:46:36 | 757 | 220.20 | CHIX | 00299643314TRLO0 |
15:46:36 | 450 | 220.20 | CHIX | 00299643315TRLO0 |
15:46:36 | 455 | 220.20 | CHIX | 00299643316TRLO0 |
15:46:36 | 501 | 220.20 | CHIX | 00299643317TRLO0 |
15:49:52 | 726 | 220.00 | CHIX | 00299644022TRLO0 |
15:49:52 | 2982 | 220.00 | CHIX | 00299644023TRLO0 |
15:49:52 | 498 | 220.00 | BATE | 00299644024TRLO0 |
15:49:52 | 497 | 220.00 | CHIX | 00299644025TRLO0 |
15:49:52 | 498 | 220.00 | CHIX | 00299644026TRLO0 |
15:49:52 | 453 | 220.00 | CHIX | 00299644027TRLO0 |
15:52:31 | 145 | 220.00 | CHIX | 00299644560TRLO0 |
15:52:31 | 400 | 220.00 | CHIX | 00299644561TRLO0 |
16:00:32 | 41 | 220.20 | CHIX | 00299646102TRLO0 |
16:02:06 | 1987 | 220.20 | CHIX | 00299646559TRLO0 |
16:02:06 | 727 | 220.20 | CHIX | 00299646560TRLO0 |
16:02:55 | 758 | 220.20 | CHIX | 00299646820TRLO0 |
16:02:55 | 106 | 220.20 | CHIX | 00299646821TRLO0 |
16:03:31 | 6809 | 220.20 | CHIX | 00299646998TRLO0 |
16:03:31 | 3925 | 220.20 | BATE | 00299646999TRLO0 |
16:03:31 | 4 | 220.20 | CHIX | 00299647000TRLO0 |
16:03:31 | 300 | 220.20 | CHIX | 00299647001TRLO0 |
16:03:31 | 1444 | 220.20 | XLON | 00299647002TRLO0 |
16:03:31 | 1439 | 220.20 | XLON | 00299647003TRLO0 |
16:03:31 | 853 | 220.20 | XLON | 00299647004TRLO0 |
16:03:31 | 2392 | 220.20 | XLON | 00299647005TRLO0 |
16:06:18 | 551 | 220.20 | CHIX | 00299647698TRLO0 |
16:06:18 | 3443 | 220.20 | CHIX | 00299647699TRLO0 |
16:06:18 | 1662 | 220.20 | XLON | 00299647700TRLO0 |
16:06:18 | 178 | 220.20 | XLON | 00299647701TRLO0 |
16:06:19 | 214 | 220.20 | XLON | 00299647705TRLO0 |
16:06:19 | 3232 | 220.20 | CHIX | 00299647708TRLO0 |
16:06:19 | 3859 | 220.20 | CHIX | 00299647709TRLO0 |
16:06:19 | 1136 | 220.20 | CHIX | 00299647710TRLO0 |
16:06:19 | 736 | 220.20 | TRQX | 00299647711TRLO0 |
16:06:19 | 2914 | 220.20 | XLON | 00299647712TRLO0 |
16:06:19 | 325 | 220.20 | BATE | 00299647713TRLO0 |
16:06:19 | 2815 | 220.20 | CHIX | 00299647714TRLO0 |
16:06:19 | 323 | 220.20 | CHIX | 00299647715TRLO0 |
16:06:19 | 202 | 220.20 | XLON | 00299647716TRLO0 |
16:06:19 | 1000 | 220.20 | XLON | 00299647717TRLO0 |
16:06:19 | 335 | 220.20 | XLON | 00299647718TRLO0 |
16:06:19 | 492 | 220.20 | AQXE | 00299647719TRLO0 |
16:06:20 | 460 | 220.20 | CHIX | 00299647721TRLO0 |
16:06:20 | 368 | 220.20 | BATE | 00299647722TRLO0 |
16:06:20 | 2760 | 220.20 | XLON | 00299647723TRLO0 |
16:06:20 | 253 | 220.20 | TRQX | 00299647724TRLO0 |
16:06:20 | 552 | 220.20 | AQXE | 00299647725TRLO0 |
16:06:20 | 115 | 220.20 | TRQX | 00299647726TRLO0 |
16:06:20 | 736 | 220.20 | AQXE | 00299647727TRLO0 |
16:06:23 | 440 | 220.20 | CHIX | 00299647737TRLO0 |
16:06:23 | 368 | 220.20 | CHIX | 00299647738TRLO0 |
16:06:23 | 368 | 220.20 | BATE | 00299647739TRLO0 |
16:06:23 | 368 | 220.20 | TRQX | 00299647740TRLO0 |
16:06:23 | 2392 | 220.20 | XLON | 00299647741TRLO0 |
16:06:23 | 768 | 220.20 | AQXE | 00299647742TRLO0 |
16:06:23 | 122 | 220.20 | AQXE | 00299647745TRLO0 |
16:06:23 | 183 | 220.20 | BATE | 00299647746TRLO0 |
16:06:23 | 307 | 220.20 | CHIX | 00299647747TRLO0 |
16:06:23 | 1009 | 220.20 | XLON | 00299647748TRLO0 |
16:06:23 | 288 | 220.20 | XLON | 00299647749TRLO0 |
16:06:23 | 950 | 220.20 | XLON | 00299647750TRLO0 |
16:06:23 | 896 | 220.20 | XLON | 00299647751TRLO0 |
16:06:23 | 36 | 220.20 | AQXE | 00299647752TRLO0 |
16:06:23 | 72 | 220.20 | XLON | 00299647753TRLO0 |
16:06:23 | 466 | 220.20 | XLON | 00299647754TRLO0 |
16:06:28 | 450 | 220.20 | CHIX | 00299647770TRLO0 |
16:06:28 | 170 | 220.20 | AQXE | 00299647772TRLO0 |
16:06:28 | 487 | 220.20 | XLON | 00299647773TRLO0 |
16:06:28 | 14 | 220.20 | AQXE | 00299647774TRLO0 |
16:07:06 | 420 | 220.20 | CHIX | 00299647908TRLO0 |
16:07:06 | 368 | 220.20 | BATE | 00299647909TRLO0 |
16:07:06 | 400 | 220.20 | CHIX | 00299647910TRLO0 |
16:07:06 | 736 | 220.20 | AQXE | 00299647911TRLO0 |
16:07:06 | 368 | 220.20 | TRQX | 00299647912TRLO0 |
16:07:06 | 3128 | 220.20 | XLON | 00299647913TRLO0 |
16:07:06 | 110 | 220.20 | AQXE | 00299647914TRLO0 |
16:07:06 | 192 | 220.20 | BATE | 00299647915TRLO0 |
16:07:06 | 329 | 220.20 | CHIX | 00299647916TRLO0 |
16:07:06 | 1289 | 220.20 | CHIX | 00299647917TRLO0 |
16:07:06 | 1700 | 220.20 | XLON | 00299647918TRLO0 |
16:07:06 | 297 | 220.20 | XLON | 00299647919TRLO0 |
16:07:06 | 430 | 220.20 | XLON | 00299647920TRLO0 |
16:07:06 | 102 | 220.20 | AQXE | 00299647921TRLO0 |
16:07:06 | 469 | 220.20 | XLON | 00299647922TRLO0 |
16:07:09 | 435 | 220.20 | CHIX | 00299647933TRLO0 |
16:07:09 | 82 | 220.20 | AQXE | 00299647934TRLO0 |
16:07:09 | 102 | 220.20 | BATE | 00299647935TRLO0 |
16:07:09 | 266 | 220.20 | BATE | 00299647936TRLO0 |
16:07:09 | 736 | 220.20 | AQXE | 00299647937TRLO0 |
16:07:09 | 400 | 220.20 | CHIX | 00299647938TRLO0 |
16:07:09 | 368 | 220.20 | TRQX | 00299647939TRLO0 |
16:07:09 | 3128 | 220.20 | XLON | 00299647940TRLO0 |
16:07:09 | 368 | 220.20 | BATE | 00299647941TRLO0 |
16:07:29 | 452 | 220.20 | CHIX | 00299648007TRLO0 |
16:07:29 | 400 | 220.20 | BATE | 00299648008TRLO0 |
16:07:29 | 368 | 220.20 | CHIX | 00299648009TRLO0 |
16:07:29 | 368 | 220.20 | TRQX | 00299648010TRLO0 |
16:07:29 | 14 | 220.20 | XLON | 00299648011TRLO0 |
16:07:29 | 2746 | 220.20 | XLON | 00299648012TRLO0 |
16:07:29 | 736 | 220.20 | XLON | 00299648013TRLO0 |
16:07:30 | 120 | 220.20 | AQXE | 00299648014TRLO0 |
16:07:30 | 180 | 220.20 | BATE | 00299648015TRLO0 |
16:07:30 | 322 | 220.20 | CHIX | 00299648016TRLO0 |
16:07:30 | 288 | 220.20 | XLON | 00299648017TRLO0 |
16:07:46 | 184 | 220.20 | BATE | 00299648063TRLO0 |
16:07:46 | 87 | 220.20 | XLON | 00299648064TRLO0 |
16:07:46 | 34 | 220.20 | XLON | 00299648065TRLO0 |
16:07:47 | 426 | 220.20 | CHIX | 00299648067TRLO0 |
16:07:47 | 226 | 220.20 | CHIX | 00299648068TRLO0 |
16:07:47 | 920 | 220.20 | AQXE | 00299648069TRLO0 |
16:07:47 | 184 | 220.20 | TRQX | 00299648070TRLO0 |
16:07:47 | 2455 | 220.20 | XLON | 00299648071TRLO0 |
16:07:48 | 368 | 220.20 | BATE | 00299648072TRLO0 |
16:07:48 | 400 | 220.20 | CHIX | 00299648073TRLO0 |
16:07:48 | 736 | 220.20 | AQXE | 00299648074TRLO0 |
16:07:48 | 368 | 220.20 | TRQX | 00299648075TRLO0 |
16:07:48 | 2785 | 220.20 | XLON | 00299648076TRLO0 |
16:07:48 | 343 | 220.20 | XLON | 00299648077TRLO0 |
16:09:21 | 368 | 220.20 | BATE | 00299648424TRLO0 |
16:09:21 | 400 | 220.20 | CHIX | 00299648425TRLO0 |
16:09:21 | 447 | 220.20 | CHIX | 00299648426TRLO0 |
16:09:21 | 736 | 220.20 | AQXE | 00299648427TRLO0 |
16:09:21 | 368 | 220.20 | TRQX | 00299648428TRLO0 |
16:09:21 | 82 | 220.20 | XLON | 00299648429TRLO0 |
16:09:21 | 2509 | 220.20 | XLON | 00299648430TRLO0 |
16:09:21 | 537 | 220.20 | XLON | 00299648431TRLO0 |
16:09:24 | 184 | 220.20 | BATE | 00299648442TRLO0 |
16:09:24 | 208 | 220.20 | CHIX | 00299648443TRLO0 |
16:09:24 | 182 | 220.20 | TRQX | 00299648444TRLO0 |
16:10:00 | 452 | 220.20 | CHIX | 00299648566TRLO0 |
16:10:00 | 486 | 220.20 | CHIX | 00299648567TRLO0 |
16:10:00 | 483 | 220.20 | CHIX | 00299648568TRLO0 |
16:10:00 | 392 | 220.20 | BATE | 00299648569TRLO0 |
16:10:00 | 344 | 220.20 | CHIX | 00299648570TRLO0 |
16:10:00 | 184 | 220.20 | AQXE | 00299648571TRLO0 |
16:10:00 | 2 | 220.20 | TRQX | 00299648572TRLO0 |
16:10:00 | 1104 | 220.20 | XLON | 00299648573TRLO0 |
16:10:54 | 393 | 220.00 | CHIX | 00299648838TRLO0 |
16:10:54 | 1116 | 220.00 | CHIX | 00299648839TRLO0 |
16:18:56 | 443 | 219.60 | BATE | 00299651154TRLO0 |
16:18:56 | 496 | 219.60 | CHIX | 00299651155TRLO0 |
16:18:56 | 461 | 219.60 | CHIX | 00299651156TRLO0 |
16:18:56 | 526 | 219.60 | CHIX | 00299651157TRLO0 |
16:18:56 | 526 | 219.60 | CHIX | 00299651158TRLO0 |
16:29:50 | 63 | 220.20 | CHIX | 00299654662TRLO0 |
16:29:51 | 25 | 220.20 | CHIX | 00299654664TRLO0 |
