FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, July 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 | 22 July 2025 |
Number of ordinary shares purchased | 435,000 |
Weighted average price paid (p) | 220.95 |
Highest price paid (p) | 223.60 |
Lowest price paid (p) | 219.20 |
Following the above purchase, FirstGroup holds 176,230,497 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 574,464,518. 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 22 July 2025 is 574,464,518. 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 | 220.81 | 33,811 |
BATE | 220.94 | 58,296 |
CHIX | 220.96 | 340,308 |
TRQX | 220.95 | 888 |
AQXE | 221.00 | 1,697 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
08:08:41 | 528 | 223.60 | CHIX | 00300243041TRLO0 |
08:08:46 | 499 | 223.60 | CHIX | 00300243056TRLO0 |
08:09:21 | 66 | 223.20 | CHIX | 00300243081TRLO0 |
08:09:21 | 406 | 223.20 | CHIX | 00300243082TRLO0 |
08:09:21 | 648 | 223.20 | BATE | 00300243083TRLO0 |
08:09:21 | 2 | 223.20 | CHIX | 00300243084TRLO0 |
08:09:21 | 884 | 223.20 | CHIX | 00300243085TRLO0 |
08:09:21 | 90 | 223.20 | CHIX | 00300243086TRLO0 |
08:10:20 | 503 | 222.80 | CHIX | 00300243183TRLO0 |
08:14:52 | 627 | 222.60 | CHIX | 00300243448TRLO0 |
08:14:52 | 328 | 222.60 | CHIX | 00300243449TRLO0 |
08:29:54 | 32 | 223.20 | CHIX | 00300244429TRLO0 |
08:33:12 | 997 | 223.40 | CHIX | 00300244622TRLO0 |
08:33:12 | 1357 | 223.40 | CHIX | 00300244623TRLO0 |
08:33:12 | 615 | 223.40 | CHIX | 00300244624TRLO0 |
08:33:15 | 471 | 223.20 | CHIX | 00300244627TRLO0 |
08:33:15 | 995 | 223.20 | CHIX | 00300244628TRLO0 |
08:33:15 | 516 | 223.20 | CHIX | 00300244629TRLO0 |
08:33:15 | 1156 | 223.20 | CHIX | 00300244630TRLO0 |
08:34:18 | 668 | 223.20 | CHIX | 00300244654TRLO0 |
08:38:27 | 2497 | 223.20 | CHIX | 00300244834TRLO0 |
08:52:16 | 994 | 223.20 | CHIX | 00300245557TRLO0 |
08:52:16 | 1222 | 223.20 | CHIX | 00300245558TRLO0 |
08:52:16 | 2457 | 223.20 | CHIX | 00300245559TRLO0 |
08:52:21 | 521 | 223.00 | CHIX | 00300245571TRLO0 |
08:55:02 | 1796 | 223.00 | CHIX | 00300245720TRLO0 |
08:55:02 | 498 | 223.00 | BATE | 00300245721TRLO0 |
08:55:02 | 505 | 223.00 | CHIX | 00300245722TRLO0 |
08:55:02 | 345 | 223.00 | CHIX | 00300245723TRLO0 |
08:55:02 | 150 | 223.00 | CHIX | 00300245724TRLO0 |
08:55:02 | 522 | 223.00 | XLON | 00300245725TRLO0 |
08:55:12 | 1390 | 223.00 | CHIX | 00300245734TRLO0 |
09:06:03 | 502 | 223.00 | CHIX | 00300246607TRLO0 |
09:06:03 | 985 | 223.00 | CHIX | 00300246608TRLO0 |
09:06:03 | 975 | 223.00 | CHIX | 00300246609TRLO0 |
09:17:36 | 1207 | 223.00 | CHIX | 00300247291TRLO0 |
09:17:36 | 1036 | 223.00 | BATE | 00300247292TRLO0 |
09:17:36 | 498 | 223.00 | BATE | 00300247293TRLO0 |
09:17:36 | 1743 | 223.00 | CHIX | 00300247294TRLO0 |
09:17:36 | 563 | 223.00 | CHIX | 00300247295TRLO0 |
09:17:36 | 510 | 223.00 | XLON | 00300247296TRLO0 |
09:23:04 | 530 | 222.80 | BATE | 00300247634TRLO0 |
09:23:04 | 531 | 222.80 | BATE | 00300247635TRLO0 |
09:23:04 | 530 | 222.80 | BATE | 00300247636TRLO0 |
09:23:04 | 3705 | 222.80 | CHIX | 00300247637TRLO0 |
09:23:04 | 2915 | 222.80 | CHIX | 00300247638TRLO0 |
09:23:04 | 520 | 222.80 | XLON | 00300247639TRLO0 |
09:23:37 | 1606 | 222.40 | CHIX | 00300247674TRLO0 |
09:24:00 | 1955 | 222.20 | CHIX | 00300247724TRLO0 |
09:27:59 | 612 | 222.00 | CHIX | 00300247957TRLO0 |
09:27:59 | 506 | 222.00 | BATE | 00300247958TRLO0 |
09:28:13 | 511 | 222.00 | CHIX | 00300247977TRLO0 |
09:30:20 | 200 | 221.80 | BATE | 00300248061TRLO0 |
09:30:30 | 266 | 221.80 | BATE | 00300248067TRLO0 |
09:32:11 | 41 | 221.80 | BATE | 00300248115TRLO0 |
09:32:11 | 518 | 221.80 | BATE | 00300248116TRLO0 |
09:32:11 | 510 | 221.80 | CHIX | 00300248117TRLO0 |
09:32:11 | 533 | 221.80 | CHIX | 00300248118TRLO0 |
09:32:14 | 2057 | 221.60 | CHIX | 00300248123TRLO0 |
09:34:23 | 493 | 221.40 | CHIX | 00300248297TRLO0 |
09:38:24 | 485 | 221.40 | CHIX | 00300248762TRLO0 |
09:45:18 | 537 | 221.00 | CHIX | 00300249523TRLO0 |
09:45:18 | 55 | 221.00 | CHIX | 00300249524TRLO0 |
09:50:48 | 422 | 221.40 | CHIX | 00300249942TRLO0 |
09:53:11 | 665 | 221.40 | CHIX | 00300250131TRLO0 |
09:53:11 | 999 | 221.40 | BATE | 00300250132TRLO0 |
09:53:11 | 5066 | 221.20 | CHIX | 00300250133TRLO0 |
09:53:12 | 28 | 221.20 | CHIX | 00300250135TRLO0 |
10:00:17 | 103 | 221.20 | BATE | 00300250560TRLO0 |
10:00:17 | 1701 | 221.20 | CHIX | 00300250561TRLO0 |
10:00:17 | 414 | 221.20 | BATE | 00300250562TRLO0 |
10:00:17 | 146 | 221.20 | BATE | 00300250563TRLO0 |
10:00:17 | 46 | 221.20 | BATE | 00300250564TRLO0 |
10:00:17 | 81 | 221.20 | BATE | 00300250565TRLO0 |
10:00:17 | 471 | 221.20 | XLON | 00300250566TRLO0 |
10:00:17 | 42 | 221.20 | BATE | 00300250567TRLO0 |
10:00:17 | 510 | 221.20 | XLON | 00300250568TRLO0 |
10:00:17 | 781 | 221.20 | BATE | 00300250569TRLO0 |
10:00:17 | 987 | 221.20 | CHIX | 00300250570TRLO0 |
10:04:56 | 2050 | 221.00 | CHIX | 00300251037TRLO0 |
10:04:56 | 235 | 221.00 | XLON | 00300251038TRLO0 |
10:04:56 | 286 | 221.00 | XLON | 00300251039TRLO0 |
10:09:01 | 2945 | 221.00 | CHIX | 00300251420TRLO0 |
10:09:01 | 533 | 221.00 | BATE | 00300251421TRLO0 |
10:09:01 | 520 | 221.00 | BATE | 00300251422TRLO0 |
10:09:01 | 493 | 221.00 | BATE | 00300251423TRLO0 |
10:09:01 | 1509 | 221.00 | CHIX | 00300251424TRLO0 |
10:09:01 | 145 | 221.00 | CHIX | 00300251425TRLO0 |
10:09:40 | 226 | 220.60 | BATE | 00300251467TRLO0 |
10:10:13 | 171 | 220.60 | BATE | 00300251537TRLO0 |
10:10:20 | 500 | 220.60 | CHIX | 00300251547TRLO0 |
10:19:06 | 365 | 220.80 | BATE | 00300252326TRLO0 |
10:20:49 | 1088 | 221.00 | CHIX | 00300252426TRLO0 |
10:20:49 | 1011 | 221.00 | CHIX | 00300252427TRLO0 |
10:29:49 | 1205 | 221.40 | CHIX | 00300253090TRLO0 |
10:29:49 | 1574 | 221.40 | BATE | 00300253091TRLO0 |
10:29:49 | 2660 | 221.40 | CHIX | 00300253092TRLO0 |
10:29:49 | 913 | 221.40 | CHIX | 00300253093TRLO0 |
10:29:49 | 1500 | 221.40 | CHIX | 00300253094TRLO0 |
10:36:02 | 1353 | 221.40 | CHIX | 00300253746TRLO0 |
10:36:02 | 1113 | 221.40 | BATE | 00300253747TRLO0 |
10:36:02 | 1050 | 221.40 | CHIX | 00300253748TRLO0 |
10:36:02 | 1013 | 221.40 | CHIX | 00300253749TRLO0 |
10:36:02 | 4293 | 221.40 | CHIX | 00300253750TRLO0 |
10:55:18 | 504 | 221.40 | CHIX | 00300255143TRLO0 |
10:55:18 | 503 | 221.40 | CHIX | 00300255144TRLO0 |
10:55:18 | 460 | 221.40 | CHIX | 00300255145TRLO0 |
10:55:18 | 590 | 221.40 | CHIX | 00300255146TRLO0 |
10:55:18 | 260 | 221.40 | CHIX | 00300255147TRLO0 |
10:59:18 | 53 | 221.40 | CHIX | 00300255304TRLO0 |
11:11:01 | 765 | 221.40 | CHIX | 00300257846TRLO0 |
11:11:01 | 1357 | 221.40 | BATE | 00300257847TRLO0 |
11:11:01 | 479 | 221.40 | BATE | 00300257848TRLO0 |
11:11:01 | 494 | 221.40 | BATE | 00300257850TRLO0 |
11:11:01 | 366 | 221.40 | CHIX | 00300257851TRLO0 |
11:11:01 | 13673 | 221.40 | CHIX | 00300257852TRLO0 |
11:33:25 | 6556 | 221.20 | CHIX | 00300266799TRLO0 |
11:33:25 | 10535 | 221.20 | CHIX | 00300266800TRLO0 |
11:44:48 | 10000 | 221.00 | CHIX | 00300270825TRLO0 |
11:44:48 | 485 | 221.00 | BATE | 00300270826TRLO0 |
11:44:48 | 485 | 221.00 | BATE | 00300270827TRLO0 |
11:44:48 | 485 | 221.00 | BATE | 00300270828TRLO0 |
11:44:48 | 545 | 221.00 | BATE | 00300270829TRLO0 |
11:44:48 | 2855 | 221.00 | CHIX | 00300270830TRLO0 |
11:49:27 | 175 | 220.80 | BATE | 00300272586TRLO0 |
11:49:27 | 33 | 220.80 | BATE | 00300272587TRLO0 |
11:50:20 | 100 | 220.80 | BATE | 00300272830TRLO0 |
11:56:21 | 214 | 220.80 | BATE | 00300275283TRLO0 |
11:56:21 | 502 | 220.80 | BATE | 00300275284TRLO0 |
11:56:21 | 517 | 220.80 | BATE | 00300275285TRLO0 |
11:56:21 | 214 | 220.80 | BATE | 00300275286TRLO0 |
12:01:30 | 7763 | 220.80 | CHIX | 00300277512TRLO0 |
12:01:30 | 1872 | 220.80 | CHIX | 00300277513TRLO0 |
12:01:30 | 7971 | 220.80 | CHIX | 00300277514TRLO0 |
12:01:30 | 288 | 220.80 | BATE | 00300277515TRLO0 |
12:01:30 | 542 | 220.80 | BATE | 00300277516TRLO0 |
12:01:30 | 307 | 220.80 | BATE | 00300277517TRLO0 |
12:01:30 | 204 | 220.80 | BATE | 00300277518TRLO0 |
12:20:32 | 2373 | 220.60 | CHIX | 00300284260TRLO0 |
12:20:32 | 1198 | 220.60 | CHIX | 00300284261TRLO0 |
12:20:32 | 516 | 220.60 | BATE | 00300284262TRLO0 |
12:20:32 | 488 | 220.60 | BATE | 00300284263TRLO0 |
12:20:32 | 489 | 220.60 | BATE | 00300284264TRLO0 |
12:20:32 | 516 | 220.60 | XLON | 00300284265TRLO0 |
12:20:35 | 564 | 220.40 | CHIX | 00300284273TRLO0 |
12:21:07 | 487 | 220.40 | CHIX | 00300284545TRLO0 |
12:42:32 | 3104 | 220.60 | CHIX | 00300292437TRLO0 |
12:42:35 | 182 | 220.60 | CHIX | 00300292452TRLO0 |
12:49:52 | 632 | 220.60 | CHIX | 00300295692TRLO0 |
12:49:52 | 850 | 220.60 | CHIX | 00300295694TRLO0 |
12:49:53 | 556 | 220.60 | CHIX | 00300295730TRLO0 |
12:50:40 | 1000 | 220.60 | BATE | 00300295969TRLO0 |
12:50:40 | 964 | 220.60 | BATE | 00300295970TRLO0 |
12:50:40 | 2319 | 220.60 | CHIX | 00300295971TRLO0 |
12:50:40 | 3571 | 220.60 | CHIX | 00300295972TRLO0 |
12:50:40 | 5732 | 220.60 | CHIX | 00300295973TRLO0 |
12:50:40 | 3074 | 220.60 | CHIX | 00300295974TRLO0 |
12:50:40 | 1038 | 220.60 | XLON | 00300295975TRLO0 |
13:07:30 | 485 | 220.80 | CHIX | 00300302292TRLO0 |
13:07:30 | 1017 | 220.80 | CHIX | 00300302293TRLO0 |
13:07:30 | 2716 | 220.80 | CHIX | 00300302294TRLO0 |
13:08:30 | 73 | 220.80 | CHIX | 00300302602TRLO0 |
13:30:00 | 4713 | 220.80 | CHIX | 00300311348TRLO0 |
13:30:00 | 1031 | 220.80 | BATE | 00300311349TRLO0 |
13:30:00 | 2984 | 220.80 | BATE | 00300311350TRLO0 |
13:30:00 | 498 | 220.80 | BATE | 00300311352TRLO0 |
13:30:00 | 4521 | 220.80 | CHIX | 00300311353TRLO0 |
13:30:00 | 2069 | 220.80 | CHIX | 00300311354TRLO0 |
13:30:00 | 2807 | 220.80 | CHIX | 00300311355TRLO0 |
13:30:02 | 172 | 220.80 | CHIX | 00300311409TRLO0 |
13:40:10 | 309 | 221.20 | XLON | 00300316145TRLO0 |
13:40:10 | 364 | 221.20 | XLON | 00300316146TRLO0 |
13:40:10 | 245 | 221.20 | XLON | 00300316147TRLO0 |
13:40:10 | 44 | 221.20 | XLON | 00300316148TRLO0 |
13:40:10 | 33 | 221.20 | XLON | 00300316149TRLO0 |
13:40:10 | 13 | 221.20 | XLON | 00300316150TRLO0 |
13:43:22 | 2804 | 221.20 | BATE | 00300317907TRLO0 |
13:43:22 | 1499 | 221.20 | BATE | 00300317908TRLO0 |
13:43:22 | 16343 | 221.20 | CHIX | 00300317910TRLO0 |
13:43:22 | 519 | 221.20 | XLON | 00300317911TRLO0 |
13:43:22 | 698 | 221.20 | XLON | 00300317913TRLO0 |
13:43:22 | 1408 | 221.20 | XLON | 00300317914TRLO0 |
13:43:22 | 270 | 221.20 | XLON | 00300317915TRLO0 |
13:59:43 | 275 | 221.00 | CHIX | 00300322636TRLO0 |
13:59:50 | 989 | 221.00 | BATE | 00300322665TRLO0 |
13:59:50 | 564 | 221.00 | BATE | 00300322666TRLO0 |
13:59:50 | 8059 | 221.00 | CHIX | 00300322667TRLO0 |
14:00:00 | 607 | 220.80 | BATE | 00300322676TRLO0 |
14:00:00 | 386 | 220.80 | BATE | 00300322677TRLO0 |
14:00:00 | 221 | 220.80 | CHIX | 00300322678TRLO0 |
14:00:08 | 183 | 220.80 | CHIX | 00300322709TRLO0 |
14:00:20 | 59 | 220.80 | CHIX | 00300322758TRLO0 |
14:01:00 | 520 | 220.80 | BATE | 00300322885TRLO0 |
14:01:00 | 129 | 220.80 | CHIX | 00300322886TRLO0 |
14:01:00 | 60 | 220.80 | CHIX | 00300322887TRLO0 |
14:01:13 | 524 | 220.80 | BATE | 00300322916TRLO0 |
14:01:13 | 4029 | 220.80 | CHIX | 00300322917TRLO0 |
14:01:13 | 1006 | 220.80 | CHIX | 00300322918TRLO0 |
14:03:00 | 660 | 220.60 | CHIX | 00300323126TRLO0 |
14:03:00 | 5084 | 220.60 | CHIX | 00300323127TRLO0 |
14:23:03 | 5066 | 220.80 | CHIX | 00300325966TRLO0 |
14:23:03 | 2814 | 220.80 | CHIX | 00300325967TRLO0 |
14:23:03 | 1064 | 220.80 | BATE | 00300325968TRLO0 |
14:23:03 | 1010 | 220.80 | BATE | 00300325969TRLO0 |
14:23:03 | 1042 | 220.80 | XLON | 00300325970TRLO0 |
14:23:03 | 332 | 220.80 | XLON | 00300325971TRLO0 |
14:23:03 | 662 | 220.80 | XLON | 00300325972TRLO0 |
14:31:19 | 810 | 220.60 | CHIX | 00300328320TRLO0 |
14:31:19 | 389 | 220.60 | CHIX | 00300328323TRLO0 |
14:31:19 | 548 | 220.60 | CHIX | 00300328324TRLO0 |
14:31:19 | 488 | 220.60 | CHIX | 00300328325TRLO0 |
14:31:19 | 533 | 220.60 | CHIX | 00300328326TRLO0 |
14:31:19 | 503 | 220.60 | CHIX | 00300328327TRLO0 |
14:36:00 | 1379 | 220.60 | CHIX | 00300330735TRLO0 |
14:36:00 | 345 | 220.60 | CHIX | 00300330736TRLO0 |
14:36:00 | 50 | 220.60 | BATE | 00300330737TRLO0 |
14:38:15 | 232 | 220.60 | BATE | 00300331653TRLO0 |
14:38:15 | 33 | 220.60 | BATE | 00300331654TRLO0 |
14:41:00 | 642 | 220.60 | BATE | 00300332809TRLO0 |
14:41:00 | 681 | 220.60 | CHIX | 00300332810TRLO0 |
14:41:00 | 163 | 220.60 | CHIX | 00300332811TRLO0 |
14:41:00 | 346 | 220.60 | CHIX | 00300332812TRLO0 |
14:41:00 | 500 | 220.60 | CHIX | 00300332813TRLO0 |
14:41:00 | 190 | 220.60 | CHIX | 00300332814TRLO0 |
14:41:00 | 346 | 220.60 | CHIX | 00300332815TRLO0 |
14:41:25 | 3376 | 220.60 | BATE | 00300333021TRLO0 |
14:41:25 | 7197 | 220.60 | CHIX | 00300333022TRLO0 |
14:47:36 | 4067 | 220.40 | CHIX | 00300335862TRLO0 |
14:47:36 | 4484 | 220.40 | CHIX | 00300335864TRLO0 |
14:48:06 | 3062 | 220.20 | CHIX | 00300336153TRLO0 |
14:48:10 | 817 | 220.20 | CHIX | 00300336194TRLO0 |
14:48:13 | 1063 | 220.20 | CHIX | 00300336206TRLO0 |
14:48:52 | 15 | 220.20 | CHIX | 00300336500TRLO0 |
14:49:10 | 46 | 220.20 | CHIX | 00300336686TRLO0 |
14:49:10 | 1 | 220.20 | CHIX | 00300336687TRLO0 |
14:49:10 | 32 | 220.20 | CHIX | 00300336688TRLO0 |
14:49:10 | 1 | 220.20 | CHIX | 00300336689TRLO0 |
14:49:31 | 195 | 220.20 | CHIX | 00300336778TRLO0 |
14:53:19 | 557 | 220.00 | BATE | 00300338678TRLO0 |
14:54:01 | 481 | 219.80 | CHIX | 00300339076TRLO0 |
15:05:05 | 449 | 220.00 | CHIX | 00300343408TRLO0 |
15:05:14 | 3260 | 220.00 | CHIX | 00300343465TRLO0 |
15:12:18 | 148 | 220.20 | XLON | 00300345836TRLO0 |
15:12:42 | 33 | 220.20 | XLON | 00300345971TRLO0 |
15:13:00 | 1556 | 220.20 | BATE | 00300346071TRLO0 |
15:13:00 | 1052 | 220.20 | XLON | 00300346072TRLO0 |
15:13:00 | 986 | 220.20 | XLON | 00300346073TRLO0 |
15:13:00 | 1035 | 220.20 | BATE | 00300346074TRLO0 |
15:13:00 | 311 | 220.20 | XLON | 00300346075TRLO0 |
15:13:00 | 621 | 220.20 | XLON | 00300346076TRLO0 |
15:13:00 | 931 | 220.20 | XLON | 00300346077TRLO0 |
15:13:00 | 930 | 220.20 | XLON | 00300346078TRLO0 |
15:13:00 | 131 | 220.20 | XLON | 00300346079TRLO0 |
15:16:29 | 1666 | 220.20 | CHIX | 00300347178TRLO0 |
15:16:29 | 661 | 220.20 | BATE | 00300347179TRLO0 |
15:16:29 | 1492 | 220.20 | CHIX | 00300347180TRLO0 |
15:16:29 | 481 | 220.20 | BATE | 00300347181TRLO0 |
15:16:29 | 496 | 220.20 | BATE | 00300347182TRLO0 |
15:16:29 | 239 | 220.20 | BATE | 00300347184TRLO0 |
15:16:29 | 621 | 220.20 | XLON | 00300347185TRLO0 |
15:16:29 | 5000 | 220.20 | CHIX | 00300347186TRLO0 |
15:16:29 | 4907 | 220.20 | CHIX | 00300347187TRLO0 |
15:16:29 | 93 | 220.20 | CHIX | 00300347188TRLO0 |
15:16:29 | 190 | 220.20 | BATE | 00300347189TRLO0 |
15:16:29 | 558 | 220.20 | BATE | 00300347190TRLO0 |
15:16:29 | 60 | 220.20 | TRQX | 00300347191TRLO0 |
15:16:29 | 617 | 220.20 | XLON | 00300347192TRLO0 |
15:16:29 | 43 | 220.20 | XLON | 00300347193TRLO0 |
15:16:30 | 569 | 220.20 | XLON | 00300347207TRLO0 |
15:28:51 | 1035 | 221.00 | BATE | 00300351546TRLO0 |
15:28:51 | 446 | 221.00 | CHIX | 00300351547TRLO0 |
15:28:51 | 414 | 221.00 | TRQX | 00300351548TRLO0 |
15:28:51 | 3105 | 221.00 | XLON | 00300351549TRLO0 |
15:28:52 | 621 | 221.00 | AQXE | 00300351550TRLO0 |
15:28:52 | 414 | 221.00 | BATE | 00300351551TRLO0 |
15:28:52 | 6 | 221.00 | CHIX | 00300351552TRLO0 |
15:28:52 | 241 | 221.00 | TRQX | 00300351554TRLO0 |
15:28:52 | 8 | 221.00 | TRQX | 00300351555TRLO0 |
15:28:52 | 4 | 221.00 | TRQX | 00300351556TRLO0 |
15:28:52 | 15 | 221.00 | TRQX | 00300351557TRLO0 |
15:28:52 | 6 | 221.00 | TRQX | 00300351558TRLO0 |
15:28:52 | 8 | 221.00 | TRQX | 00300351559TRLO0 |
15:30:31 | 1327 | 221.00 | XLON | 00300352140TRLO0 |
15:30:31 | 1229 | 221.00 | XLON | 00300352141TRLO0 |
15:31:19 | 2055 | 221.00 | BATE | 00300352265TRLO0 |
15:31:19 | 7809 | 221.00 | CHIX | 00300352266TRLO0 |
15:31:19 | 2042 | 221.00 | XLON | 00300352267TRLO0 |
15:31:19 | 2053 | 221.00 | XLON | 00300352268TRLO0 |
15:31:19 | 1456 | 221.00 | XLON | 00300352269TRLO0 |
15:31:19 | 414 | 221.00 | BATE | 00300352270TRLO0 |
15:31:19 | 440 | 221.00 | CHIX | 00300352271TRLO0 |
15:31:19 | 132 | 221.00 | TRQX | 00300352272TRLO0 |
15:31:19 | 135 | 221.00 | XLON | 00300352273TRLO0 |
15:31:19 | 812 | 221.00 | AQXE | 00300352274TRLO0 |
15:31:19 | 130 | 221.00 | AQXE | 00300352275TRLO0 |
15:31:19 | 134 | 221.00 | AQXE | 00300352276TRLO0 |
15:31:19 | 307 | 221.00 | BATE | 00300352277TRLO0 |
15:31:19 | 423 | 221.00 | CHIX | 00300352278TRLO0 |
15:31:19 | 435 | 221.00 | CHIX | 00300352279TRLO0 |
15:31:19 | 341 | 221.00 | XLON | 00300352280TRLO0 |
15:31:19 | 428 | 221.00 | XLON | 00300352281TRLO0 |
15:31:19 | 405 | 221.00 | XLON | 00300352282TRLO0 |
15:31:19 | 410 | 221.00 | XLON | 00300352283TRLO0 |
15:31:19 | 418 | 221.00 | CHIX | 00300352284TRLO0 |
15:31:19 | 394 | 221.00 | CHIX | 00300352285TRLO0 |
15:31:19 | 363 | 221.00 | CHIX | 00300352286TRLO0 |
15:31:19 | 1315 | 221.00 | CHIX | 00300352287TRLO0 |
15:31:19 | 443 | 221.00 | CHIX | 00300352288TRLO0 |
15:31:19 | 397 | 221.00 | CHIX | 00300352289TRLO0 |
15:31:19 | 808 | 221.00 | XLON | 00300352290TRLO0 |
15:31:21 | 522 | 220.80 | CHIX | 00300352294TRLO0 |
15:31:24 | 224 | 220.40 | BATE | 00300352299TRLO0 |
15:32:00 | 287 | 220.40 | BATE | 00300352421TRLO0 |
15:37:44 | 33 | 220.20 | BATE | 00300353372TRLO0 |
15:37:44 | 457 | 220.20 | BATE | 00300353373TRLO0 |
15:37:44 | 521 | 220.20 | CHIX | 00300353374TRLO0 |
15:37:44 | 514 | 220.20 | CHIX | 00300353375TRLO0 |
15:37:44 | 473 | 220.20 | CHIX | 00300353376TRLO0 |
15:37:44 | 536 | 220.20 | CHIX | 00300353377TRLO0 |
15:38:53 | 19 | 220.00 | BATE | 00300353603TRLO0 |
15:38:53 | 283 | 220.00 | BATE | 00300353604TRLO0 |
15:38:53 | 33 | 220.00 | BATE | 00300353605TRLO0 |
15:40:00 | 158 | 220.00 | BATE | 00300353746TRLO0 |
15:40:00 | 492 | 220.00 | BATE | 00300353747TRLO0 |
15:40:00 | 508 | 220.00 | BATE | 00300353748TRLO0 |
15:40:00 | 2232 | 220.00 | CHIX | 00300353749TRLO0 |
15:40:00 | 33 | 220.00 | XLON | 00300353750TRLO0 |
15:40:00 | 460 | 220.00 | XLON | 00300353751TRLO0 |
16:05:25 | 3873 | 220.40 | CHIX | 00300357867TRLO0 |
16:05:25 | 2318 | 220.40 | CHIX | 00300357868TRLO0 |
16:05:25 | 16 | 220.40 | CHIX | 00300357870TRLO0 |
16:05:25 | 35 | 220.40 | CHIX | 00300357874TRLO0 |
16:05:25 | 4182 | 220.40 | CHIX | 00300357875TRLO0 |
16:05:25 | 3493 | 220.40 | CHIX | 00300357878TRLO0 |
16:05:25 | 3061 | 220.40 | CHIX | 00300357879TRLO0 |
16:05:28 | 135 | 220.40 | CHIX | 00300357936TRLO0 |
16:05:28 | 520 | 220.20 | CHIX | 00300357937TRLO0 |
16:05:28 | 1501 | 220.20 | CHIX | 00300357938TRLO0 |
16:05:28 | 1534 | 220.20 | CHIX | 00300357939TRLO0 |
16:05:28 | 1520 | 220.20 | CHIX | 00300357940TRLO0 |
16:05:28 | 473 | 220.20 | CHIX | 00300357941TRLO0 |
16:09:46 | 494 | 219.80 | CHIX | 00300358530TRLO0 |
16:09:46 | 494 | 219.80 | BATE | 00300358531TRLO0 |
16:09:46 | 480 | 219.80 | CHIX | 00300358532TRLO0 |
16:09:46 | 498 | 219.80 | CHIX | 00300358533TRLO0 |
16:09:46 | 532 | 219.80 | CHIX | 00300358534TRLO0 |
16:10:22 | 135 | 219.60 | BATE | 00300358667TRLO0 |
16:10:22 | 33 | 219.60 | BATE | 00300358668TRLO0 |
16:10:24 | 356 | 219.60 | BATE | 00300358674TRLO0 |
16:10:24 | 2059 | 219.60 | CHIX | 00300358675TRLO0 |
16:13:00 | 550 | 219.40 | BATE | 00300359349TRLO0 |
16:13:00 | 40 | 219.40 | CHIX | 00300359350TRLO0 |
16:13:00 | 446 | 219.40 | CHIX | 00300359351TRLO0 |
16:13:00 | 518 | 219.40 | CHIX | 00300359352TRLO0 |
16:13:00 | 163 | 219.40 | CHIX | 00300359353TRLO0 |
16:13:00 | 33 | 219.40 | CHIX | 00300359354TRLO0 |
16:13:00 | 297 | 219.40 | CHIX | 00300359355TRLO0 |
16:13:00 | 492 | 219.40 | CHIX | 00300359356TRLO0 |
16:20:33 | 1335 | 219.40 | CHIX | 00300361188TRLO0 |
16:24:49 | 626 | 219.40 | CHIX | 00300362248TRLO0 |
16:24:49 | 175 | 219.40 | CHIX | 00300362249TRLO0 |
16:24:49 | 1479 | 219.40 | CHIX | 00300362250TRLO0 |
16:24:49 | 1131 | 219.40 | BATE | 00300362251TRLO0 |
16:24:49 | 993 | 219.40 | CHIX | 00300362252TRLO0 |
16:24:49 | 1046 | 219.40 | XLON | 00300362253TRLO0 |
16:24:49 | 993 | 219.40 | XLON | 00300362254TRLO0 |
16:24:59 | 1279 | 219.20 | CHIX | 00300362305TRLO0 |
16:24:59 | 8731 | 219.20 | CHIX | 00300362306TRLO0 |
16:24:59 | 1226 | 219.20 | CHIX | 00300362307TRLO0 |
16:24:59 | 3916 | 219.20 | CHIX | 00300362308TRLO0 |
