FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, September 03
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 Panmure Liberum Limited.
Date of Purchase | 02 September 2025 |
Number of ordinary shares purchased | 149,076 |
Weighted average price paid (p) | 215.7860 |
Highest price paid (p) | 222.00 |
Lowest price paid (p) | 213.20 |
Following the above purchase, FirstGroup holds 185,046,230 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 565,648,785.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 02 September 2025 is 565,648,785. 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: Panmure Liberum Limited
Intermediary Code: PMURGB3L
Timezone: BST
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 Panmure Liberum 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 | 215.74 | 60,312 |
BATE | 215.75 | 70,334 |
CHIX | 216.04 | 13,988 |
TRQX | 216.10 | 4,442 |
Individual Transactions
02/09/2025 | 08:01:20 | 197 | 221.2 | BATE | 00041675035TRLO0 |
02/09/2025 | 08:01:42 | 224 | 221.2 | BATE | 00041675053TRLO0 |
02/09/2025 | 08:09:53 | 549 | 221.8 | BATE | 00041675441TRLO0 |
02/09/2025 | 08:09:53 | 1 | 222 | BATE | 00041675443TRLO0 |
02/09/2025 | 08:09:53 | 1359 | 222 | BATE | 00041675444TRLO0 |
02/09/2025 | 08:11:45 | 270 | 221.8 | BATE | 00041675617TRLO0 |
02/09/2025 | 08:11:45 | 12 | 221.8 | BATE | 00041675624TRLO0 |
02/09/2025 | 08:11:45 | 79 | 221.8 | BATE | 00041675625TRLO0 |
02/09/2025 | 08:11:45 | 40 | 221.8 | BATE | 00041675626TRLO0 |
02/09/2025 | 08:12:33 | 132 | 221.8 | BATE | 00041675696TRLO0 |
02/09/2025 | 08:12:34 | 447 | 221.8 | BATE | 00041675705TRLO0 |
02/09/2025 | 08:12:34 | 131 | 221.8 | BATE | 00041675706TRLO0 |
02/09/2025 | 08:17:09 | 571 | 220.8 | BATE | 00041676052TRLO0 |
02/09/2025 | 08:20:37 | 192 | 220.6 | BATE | 00041676273TRLO0 |
02/09/2025 | 08:20:37 | 328 | 220.6 | BATE | 00041676274TRLO0 |
02/09/2025 | 08:27:55 | 824 | 219.8 | BATE | 00041676660TRLO0 |
02/09/2025 | 08:31:20 | 509 | 219 | BATE | 00041676811TRLO0 |
02/09/2025 | 08:36:01 | 631 | 218.4 | BATE | 00041677026TRLO0 |
02/09/2025 | 08:40:30 | 453 | 217.6 | BATE | 00041677214TRLO0 |
02/09/2025 | 08:58:11 | 938 | 217.6 | BATE | 00041678128TRLO0 |
02/09/2025 | 09:00:57 | 729 | 217.6 | BATE | 00041678223TRLO0 |
02/09/2025 | 09:02:03 | 48 | 217.6 | BATE | 00041678319TRLO0 |
02/09/2025 | 09:04:55 | 767 | 217.6 | BATE | 00041678483TRLO0 |
02/09/2025 | 09:08:45 | 593 | 217.4 | BATE | 00041678671TRLO0 |
02/09/2025 | 09:08:45 | 412 | 217.2 | BATE | 00041678678TRLO0 |
02/09/2025 | 09:22:31 | 848 | 216.8 | BATE | 00041679333TRLO0 |
02/09/2025 | 09:22:31 | 593 | 216.6 | BATE | 00041679334TRLO0 |
02/09/2025 | 09:22:32 | 152 | 216.4 | BATE | 00041679337TRLO0 |
02/09/2025 | 09:34:41 | 689 | 216.2 | BATE | 00041679651TRLO0 |
02/09/2025 | 09:34:41 | 602 | 216.2 | BATE | 00041679652TRLO0 |
02/09/2025 | 09:53:06 | 58 | 216.6 | BATE | 00041680172TRLO0 |
02/09/2025 | 09:53:06 | 502 | 216.6 | BATE | 00041680173TRLO0 |
02/09/2025 | 09:53:24 | 386 | 216.2 | BATE | 00041680180TRLO0 |
02/09/2025 | 09:53:24 | 434 | 216.2 | BATE | 00041680183TRLO0 |
02/09/2025 | 09:58:00 | 380 | 216.2 | BATE | 00041680315TRLO0 |
02/09/2025 | 09:58:00 | 322 | 216.2 | BATE | 00041680316TRLO0 |
02/09/2025 | 09:59:01 | 91 | 216 | BATE | 00041680347TRLO0 |
02/09/2025 | 09:59:01 | 432 | 216 | BATE | 00041680349TRLO0 |
02/09/2025 | 09:59:06 | 14 | 215.8 | BATE | 00041680356TRLO0 |
02/09/2025 | 10:27:46 | 549 | 215.8 | BATE | 00041681014TRLO0 |
02/09/2025 | 10:27:46 | 202 | 216 | BATE | 00041681025TRLO0 |
02/09/2025 | 10:27:46 | 1437 | 216 | BATE | 00041681026TRLO0 |
02/09/2025 | 10:34:07 | 769 | 216 | BATE | 00041681232TRLO0 |
02/09/2025 | 10:45:04 | 634 | 216 | BATE | 00041681482TRLO0 |
02/09/2025 | 10:49:55 | 370 | 215.8 | BATE | 00041681568TRLO0 |
02/09/2025 | 10:50:29 | 720 | 215.8 | BATE | 00041681584TRLO0 |
02/09/2025 | 10:52:48 | 716 | 215.8 | BATE | 00041681642TRLO0 |
02/09/2025 | 11:07:31 | 486 | 215.4 | BATE | 00041682029TRLO0 |
02/09/2025 | 11:07:31 | 433 | 215.4 | BATE | 00041682041TRLO0 |
02/09/2025 | 11:07:31 | 752 | 215.4 | BATE | 00041682046TRLO0 |
02/09/2025 | 11:13:58 | 183 | 215 | BATE | 00041682259TRLO0 |
02/09/2025 | 11:13:58 | 334 | 215 | BATE | 00041682261TRLO0 |
02/09/2025 | 11:26:36 | 630 | 215.6 | BATE | 00041682652TRLO0 |
02/09/2025 | 11:27:40 | 675 | 215.6 | BATE | 00041682680TRLO0 |
02/09/2025 | 11:32:35 | 559 | 215.4 | BATE | 00041682905TRLO0 |
02/09/2025 | 11:40:08 | 754 | 215.8 | BATE | 00041683138TRLO0 |
02/09/2025 | 11:46:15 | 694 | 215.4 | BATE | 00041683385TRLO0 |
02/09/2025 | 11:52:40 | 566 | 215.4 | BATE | 00041683598TRLO0 |
02/09/2025 | 12:01:36 | 43 | 215.6 | BATE | 00041683940TRLO0 |
02/09/2025 | 12:01:36 | 849 | 215.6 | BATE | 00041683941TRLO0 |
02/09/2025 | 12:11:36 | 218 | 214.4 | BATE | 00041684336TRLO0 |
02/09/2025 | 12:11:36 | 180 | 214.4 | BATE | 00041684337TRLO0 |
02/09/2025 | 12:11:36 | 218 | 214.4 | BATE | 00041684339TRLO0 |
02/09/2025 | 12:16:50 | 100 | 214.2 | BATE | 00041684467TRLO0 |
02/09/2025 | 12:30:04 | 599 | 214.2 | BATE | 00041684875TRLO0 |
02/09/2025 | 12:30:04 | 325 | 214.2 | BATE | 00041684876TRLO0 |
02/09/2025 | 12:39:33 | 624 | 214.4 | BATE | 00041685192TRLO0 |
02/09/2025 | 12:39:48 | 939 | 214.2 | BATE | 00041685201TRLO0 |
02/09/2025 | 12:45:00 | 659 | 214 | BATE | 00041685283TRLO0 |
02/09/2025 | 12:45:00 | 516 | 213.8 | BATE | 00041685288TRLO0 |
02/09/2025 | 13:02:44 | 1031 | 214.4 | BATE | 00041686023TRLO0 |
02/09/2025 | 13:02:44 | 844 | 214.4 | BATE | 00041686027TRLO0 |
02/09/2025 | 13:11:14 | 16 | 214.2 | BATE | 00041686230TRLO0 |
02/09/2025 | 13:22:30 | 1077 | 214.2 | BATE | 00041686472TRLO0 |
02/09/2025 | 13:23:32 | 969 | 214 | BATE | 00041686543TRLO0 |
02/09/2025 | 13:27:26 | 92 | 213.8 | BATE | 00041686623TRLO0 |
02/09/2025 | 13:27:37 | 92 | 213.8 | BATE | 00041686633TRLO0 |
02/09/2025 | 13:35:03 | 804 | 214 | BATE | 00041686892TRLO0 |
02/09/2025 | 13:35:08 | 743 | 213.8 | BATE | 00041686898TRLO0 |
02/09/2025 | 13:40:38 | 105 | 213.8 | BATE | 00041687034TRLO0 |
02/09/2025 | 13:40:38 | 276 | 213.8 | BATE | 00041687035TRLO0 |
02/09/2025 | 13:54:54 | 1000 | 213.6 | BATE | 00041687493TRLO0 |
02/09/2025 | 13:55:03 | 640 | 213.6 | BATE | 00041687522TRLO0 |
02/09/2025 | 13:55:13 | 530 | 213.6 | BATE | 00041687531TRLO0 |
02/09/2025 | 14:01:30 | 742 | 213.4 | BATE | 00041687727TRLO0 |
02/09/2025 | 14:09:15 | 627 | 213.2 | BATE | 00041687980TRLO0 |
02/09/2025 | 14:11:01 | 292 | 213.2 | BATE | 00041688055TRLO0 |
02/09/2025 | 14:13:24 | 761 | 213.2 | BATE | 00041688144TRLO0 |
02/09/2025 | 14:41:03 | 710 | 215.4 | BATE | 00041689544TRLO0 |
02/09/2025 | 14:41:03 | 346 | 215.4 | BATE | 00041689545TRLO0 |
02/09/2025 | 14:41:04 | 628 | 215.2 | BATE | 00041689548TRLO0 |
02/09/2025 | 14:41:04 | 932 | 215.2 | BATE | 00041689549TRLO0 |
02/09/2025 | 14:41:04 | 619 | 215.4 | BATE | 00041689550TRLO0 |
02/09/2025 | 14:41:04 | 577 | 215.4 | BATE | 00041689551TRLO0 |
02/09/2025 | 14:53:18 | 911 | 216 | BATE | 00041691449TRLO0 |
02/09/2025 | 14:53:18 | 639 | 215.8 | BATE | 00041691452TRLO0 |
02/09/2025 | 14:53:18 | 1401 | 216 | BATE | 00041691458TRLO0 |
02/09/2025 | 14:53:18 | 983 | 215.8 | BATE | 00041691460TRLO0 |
02/09/2025 | 15:00:40 | 524 | 215.6 | BATE | 00041692130TRLO0 |
02/09/2025 | 15:04:20 | 1368 | 215.8 | BATE | 00041692547TRLO0 |
02/09/2025 | 15:04:47 | 38 | 215.6 | BATE | 00041692583TRLO0 |
02/09/2025 | 15:04:47 | 607 | 215.6 | BATE | 00041692585TRLO0 |
02/09/2025 | 15:04:55 | 246 | 215.4 | BATE | 00041692598TRLO0 |
02/09/2025 | 15:16:30 | 84 | 215.2 | BATE | 00041693726TRLO0 |
02/09/2025 | 15:16:55 | 183 | 215.2 | BATE | 00041693749TRLO0 |
02/09/2025 | 15:17:41 | 43 | 215.2 | BATE | 00041693800TRLO0 |
02/09/2025 | 15:18:05 | 917 | 215.2 | BATE | 00041693826TRLO0 |
02/09/2025 | 15:18:42 | 183 | 215.2 | BATE | 00041693859TRLO0 |
02/09/2025 | 15:19:57 | 183 | 215.2 | BATE | 00041693922TRLO0 |
02/09/2025 | 15:19:57 | 634 | 215.2 | BATE | 00041693928TRLO0 |
02/09/2025 | 15:19:57 | 550 | 215.2 | BATE | 00041693930TRLO0 |
02/09/2025 | 15:21:36 | 620 | 215.2 | BATE | 00041694075TRLO0 |
02/09/2025 | 15:25:42 | 14 | 215 | BATE | 00041694593TRLO0 |
02/09/2025 | 15:27:30 | 621 | 215 | BATE | 00041694760TRLO0 |
02/09/2025 | 15:27:30 | 418 | 215 | BATE | 00041694761TRLO0 |
02/09/2025 | 15:33:08 | 1253 | 215 | BATE | 00041695160TRLO0 |
02/09/2025 | 15:42:04 | 472 | 215 | BATE | 00041695739TRLO0 |
02/09/2025 | 15:42:04 | 289 | 215 | BATE | 00041695740TRLO0 |
02/09/2025 | 15:42:05 | 91 | 214.8 | BATE | 00041695743TRLO0 |
02/09/2025 | 15:42:06 | 1461 | 214.8 | BATE | 00041695750TRLO0 |
02/09/2025 | 15:42:43 | 91 | 214.8 | BATE | 00041695813TRLO0 |
02/09/2025 | 15:42:43 | 519 | 214.8 | BATE | 00041695825TRLO0 |
02/09/2025 | 16:04:58 | 151 | 215 | BATE | 00041697260TRLO0 |
02/09/2025 | 16:04:58 | 1294 | 215 | BATE | 00041697261TRLO0 |
02/09/2025 | 16:04:59 | 825 | 215 | BATE | 00041697262TRLO0 |
02/09/2025 | 16:04:59 | 184 | 215 | BATE | 00041697263TRLO0 |
02/09/2025 | 16:04:59 | 175 | 215 | BATE | 00041697264TRLO0 |
02/09/2025 | 16:04:59 | 1489 | 215 | BATE | 00041697265TRLO0 |
02/09/2025 | 16:05:05 | 183 | 214.8 | BATE | 00041697285TRLO0 |
02/09/2025 | 16:05:05 | 2162 | 214.8 | BATE | 00041697289TRLO0 |
02/09/2025 | 16:12:44 | 184 | 214.4 | BATE | 00041697847TRLO0 |
02/09/2025 | 16:12:44 | 1219 | 214.4 | BATE | 00041697855TRLO0 |
02/09/2025 | 08:02:38 | 227 | 221.6 | CHIX | 00041675101TRLO0 |
02/09/2025 | 08:09:52 | 913 | 222 | CHIX | 00041675440TRLO0 |
02/09/2025 | 08:30:41 | 656 | 219.6 | CHIX | 00041676787TRLO0 |
02/09/2025 | 08:58:11 | 662 | 217.6 | CHIX | 00041678127TRLO0 |
02/09/2025 | 09:34:41 | 799 | 216.4 | CHIX | 00041679648TRLO0 |
02/09/2025 | 10:27:46 | 905 | 215.8 | CHIX | 00041681011TRLO0 |
02/09/2025 | 10:27:46 | 194 | 215.8 | CHIX | 00041681013TRLO0 |
02/09/2025 | 11:07:31 | 806 | 215.4 | CHIX | 00041682040TRLO0 |
02/09/2025 | 11:40:08 | 640 | 215.8 | CHIX | 00041683137TRLO0 |
02/09/2025 | 12:11:36 | 665 | 214.4 | CHIX | 00041684338TRLO0 |
02/09/2025 | 13:02:44 | 857 | 214.4 | CHIX | 00041686022TRLO0 |
02/09/2025 | 13:35:03 | 808 | 214 | CHIX | 00041686894TRLO0 |
02/09/2025 | 14:01:30 | 276 | 213.4 | CHIX | 00041687726TRLO0 |
02/09/2025 | 14:01:30 | 355 | 213.4 | CHIX | 00041687728TRLO0 |
02/09/2025 | 14:53:18 | 1016 | 216 | CHIX | 00041691450TRLO0 |
02/09/2025 | 14:53:18 | 713 | 215.8 | CHIX | 00041691451TRLO0 |
02/09/2025 | 15:04:23 | 667 | 215.8 | CHIX | 00041692551TRLO0 |
02/09/2025 | 15:21:36 | 664 | 215.2 | CHIX | 00041694074TRLO0 |
02/09/2025 | 15:42:06 | 606 | 214.8 | CHIX | 00041695748TRLO0 |
02/09/2025 | 15:42:06 | 347 | 214.8 | CHIX | 00041695749TRLO0 |
02/09/2025 | 16:05:05 | 183 | 214.8 | CHIX | 00041697284TRLO0 |
02/09/2025 | 16:05:05 | 1029 | 214.8 | CHIX | 00041697291TRLO0 |
02/09/2025 | 08:11:45 | 483 | 221.8 | TRQX | 00041675627TRLO0 |
02/09/2025 | 08:58:11 | 352 | 217.6 | TRQX | 00041678129TRLO0 |
02/09/2025 | 09:34:41 | 255 | 216.2 | TRQX | 00041679653TRLO0 |
02/09/2025 | 10:27:46 | 374 | 215.8 | TRQX | 00041681023TRLO0 |
02/09/2025 | 11:13:58 | 183 | 215 | TRQX | 00041682262TRLO0 |
02/09/2025 | 11:13:58 | 108 | 215 | TRQX | 00041682263TRLO0 |
02/09/2025 | 12:01:36 | 296 | 215.4 | TRQX | 00041683946TRLO0 |
02/09/2025 | 13:02:44 | 343 | 214.4 | TRQX | 00041686024TRLO0 |
02/09/2025 | 13:40:42 | 264 | 213.8 | TRQX | 00041687038TRLO0 |
02/09/2025 | 13:41:10 | 40 | 213.6 | TRQX | 00041687060TRLO0 |
02/09/2025 | 14:53:18 | 414 | 216 | TRQX | 00041691453TRLO0 |
02/09/2025 | 14:53:18 | 288 | 215.8 | TRQX | 00041691456TRLO0 |
02/09/2025 | 15:16:30 | 91 | 215.2 | TRQX | 00041693728TRLO0 |
02/09/2025 | 15:16:55 | 183 | 215.2 | TRQX | 00041693750TRLO0 |
02/09/2025 | 15:32:41 | 91 | 215 | TRQX | 00041695110TRLO0 |
02/09/2025 | 15:42:06 | 360 | 214.8 | TRQX | 00041695752TRLO0 |
02/09/2025 | 15:42:43 | 91 | 214.8 | TRQX | 00041695819TRLO0 |
02/09/2025 | 15:45:44 | 226 | 214.8 | TRQX | 00041695991TRLO0 |
02/09/2025 | 08:09:21 | 55 | 222 | XLON | 00041675420TRLO0 |
02/09/2025 | 08:09:21 | 303 | 222 | XLON | 00041675421TRLO0 |
02/09/2025 | 08:09:21 | 600 | 222 | XLON | 00041675422TRLO0 |
02/09/2025 | 08:09:21 | 144 | 222 | XLON | 00041675423TRLO0 |
02/09/2025 | 08:09:53 | 849 | 221.8 | XLON | 00041675442TRLO0 |
02/09/2025 | 08:11:12 | 681 | 221.8 | XLON | 00041675542TRLO0 |
02/09/2025 | 08:14:09 | 495 | 221.6 | XLON | 00041675784TRLO0 |
02/09/2025 | 08:18:55 | 467 | 220.6 | XLON | 00041676151TRLO0 |
02/09/2025 | 08:22:12 | 425 | 220 | XLON | 00041676374TRLO0 |
02/09/2025 | 08:27:54 | 595 | 220 | XLON | 00041676659TRLO0 |
02/09/2025 | 08:31:20 | 431 | 219 | XLON | 00041676810TRLO0 |
02/09/2025 | 08:36:01 | 533 | 218.4 | XLON | 00041677027TRLO0 |
02/09/2025 | 08:42:13 | 415 | 217.2 | XLON | 00041677285TRLO0 |
02/09/2025 | 08:42:13 | 153 | 217.2 | XLON | 00041677286TRLO0 |
02/09/2025 | 08:58:11 | 829 | 217.6 | XLON | 00041678130TRLO0 |
02/09/2025 | 08:58:11 | 581 | 217.4 | XLON | 00041678131TRLO0 |
02/09/2025 | 09:04:55 | 87 | 217.6 | XLON | 00041678484TRLO0 |
02/09/2025 | 09:04:55 | 34 | 217.6 | XLON | 00041678485TRLO0 |
02/09/2025 | 09:04:55 | 853 | 217.6 | XLON | 00041678486TRLO0 |
02/09/2025 | 09:09:54 | 478 | 216.8 | XLON | 00041678731TRLO0 |
02/09/2025 | 09:22:31 | 717 | 216.8 | XLON | 00041679335TRLO0 |
02/09/2025 | 09:22:31 | 502 | 216.6 | XLON | 00041679336TRLO0 |
02/09/2025 | 09:34:41 | 321 | 216.4 | XLON | 00041679649TRLO0 |
02/09/2025 | 09:34:41 | 354 | 216.4 | XLON | 00041679650TRLO0 |
02/09/2025 | 09:34:41 | 285 | 216.2 | XLON | 00041679654TRLO0 |
02/09/2025 | 09:34:41 | 78 | 216.2 | XLON | 00041679655TRLO0 |
02/09/2025 | 09:53:24 | 879 | 216.2 | XLON | 00041680182TRLO0 |
02/09/2025 | 09:55:01 | 658 | 216.2 | XLON | 00041680236TRLO0 |
02/09/2025 | 09:58:00 | 659 | 216.2 | XLON | 00041680317TRLO0 |
02/09/2025 | 10:27:46 | 549 | 215.8 | XLON | 00041681024TRLO0 |
02/09/2025 | 10:27:46 | 276 | 216 | XLON | 00041681027TRLO0 |
02/09/2025 | 10:27:46 | 399 | 216 | XLON | 00041681028TRLO0 |
02/09/2025 | 10:27:46 | 267 | 216 | XLON | 00041681029TRLO0 |
02/09/2025 | 10:34:07 | 883 | 216 | XLON | 00041681233TRLO0 |
02/09/2025 | 10:45:04 | 407 | 216 | XLON | 00041681481TRLO0 |
02/09/2025 | 10:45:04 | 100 | 216 | XLON | 00041681483TRLO0 |
02/09/2025 | 10:45:04 | 58 | 216 | XLON | 00041681484TRLO0 |
02/09/2025 | 10:50:29 | 589 | 215.8 | XLON | 00041681583TRLO0 |
02/09/2025 | 10:52:48 | 668 | 215.8 | XLON | 00041681643TRLO0 |
02/09/2025 | 10:52:48 | 531 | 215.8 | XLON | 00041681644TRLO0 |
02/09/2025 | 11:07:31 | 103 | 215.4 | XLON | 00041682043TRLO0 |
02/09/2025 | 11:07:31 | 594 | 215.4 | XLON | 00041682044TRLO0 |
02/09/2025 | 11:07:31 | 633 | 215.4 | XLON | 00041682045TRLO0 |
02/09/2025 | 11:13:58 | 436 | 215 | XLON | 00041682264TRLO0 |
02/09/2025 | 11:27:40 | 632 | 215.6 | XLON | 00041682681TRLO0 |
02/09/2025 | 11:27:56 | 580 | 215.6 | XLON | 00041682688TRLO0 |
02/09/2025 | 11:37:33 | 271 | 215.6 | XLON | 00041683080TRLO0 |
02/09/2025 | 11:40:08 | 695 | 215.8 | XLON | 00041683139TRLO0 |
02/09/2025 | 11:46:15 | 562 | 215.4 | XLON | 00041683386TRLO0 |
02/09/2025 | 12:01:36 | 210 | 215.6 | XLON | 00041683942TRLO0 |
02/09/2025 | 12:01:36 | 156 | 215.6 | XLON | 00041683943TRLO0 |
02/09/2025 | 12:01:36 | 323 | 215.6 | XLON | 00041683944TRLO0 |
02/09/2025 | 12:01:36 | 482 | 215.4 | XLON | 00041683945TRLO0 |
02/09/2025 | 12:05:37 | 451 | 214.2 | XLON | 00041684067TRLO0 |
02/09/2025 | 12:11:36 | 517 | 214.4 | XLON | 00041684340TRLO0 |
02/09/2025 | 12:11:36 | 57 | 214.4 | XLON | 00041684341TRLO0 |
02/09/2025 | 12:17:41 | 459 | 214.2 | XLON | 00041684474TRLO0 |
02/09/2025 | 12:30:04 | 994 | 214.2 | XLON | 00041684878TRLO0 |
02/09/2025 | 12:39:48 | 758 | 214.2 | XLON | 00041685204TRLO0 |
02/09/2025 | 12:45:00 | 435 | 214 | XLON | 00041685284TRLO0 |
02/09/2025 | 13:02:44 | 933 | 214.4 | XLON | 00041686025TRLO0 |
02/09/2025 | 13:02:44 | 747 | 214.4 | XLON | 00041686026TRLO0 |
02/09/2025 | 13:22:30 | 941 | 214.2 | XLON | 00041686473TRLO0 |
02/09/2025 | 13:24:57 | 607 | 214 | XLON | 00041686584TRLO0 |
02/09/2025 | 13:27:26 | 139 | 213.8 | XLON | 00041686624TRLO0 |
02/09/2025 | 13:27:37 | 415 | 213.8 | XLON | 00041686634TRLO0 |
02/09/2025 | 13:35:03 | 620 | 214 | XLON | 00041686893TRLO0 |
02/09/2025 | 13:35:08 | 433 | 213.8 | XLON | 00041686899TRLO0 |
02/09/2025 | 13:40:38 | 213 | 213.8 | XLON | 00041687033TRLO0 |
02/09/2025 | 13:40:42 | 397 | 213.8 | XLON | 00041687037TRLO0 |
02/09/2025 | 13:55:13 | 615 | 213.6 | XLON | 00041687532TRLO0 |
02/09/2025 | 13:55:13 | 262 | 213.6 | XLON | 00041687533TRLO0 |
02/09/2025 | 13:57:02 | 931 | 213.4 | XLON | 00041687597TRLO0 |
02/09/2025 | 14:01:30 | 370 | 213.4 | XLON | 00041687729TRLO0 |
02/09/2025 | 14:01:30 | 41 | 213.4 | XLON | 00041687730TRLO0 |
02/09/2025 | 14:09:15 | 909 | 213.2 | XLON | 00041687981TRLO0 |
02/09/2025 | 14:41:03 | 364 | 215.2 | XLON | 00041689546TRLO0 |
02/09/2025 | 14:41:03 | 162 | 215.2 | XLON | 00041689547TRLO0 |
02/09/2025 | 14:41:04 | 707 | 215.2 | XLON | 00041689552TRLO0 |
02/09/2025 | 14:41:04 | 355 | 215.2 | XLON | 00041689553TRLO0 |
02/09/2025 | 14:41:04 | 1612 | 215.2 | XLON | 00041689554TRLO0 |
02/09/2025 | 14:50:47 | 474 | 216.2 | XLON | 00041691156TRLO0 |
02/09/2025 | 14:53:18 | 774 | 216 | XLON | 00041691454TRLO0 |
02/09/2025 | 14:53:18 | 540 | 215.8 | XLON | 00041691455TRLO0 |
02/09/2025 | 14:53:18 | 1325 | 216 | XLON | 00041691457TRLO0 |
02/09/2025 | 14:53:18 | 931 | 215.8 | XLON | 00041691461TRLO0 |
02/09/2025 | 15:04:20 | 158 | 215.8 | XLON | 00041692548TRLO0 |
02/09/2025 | 15:04:20 | 1045 | 215.8 | XLON | 00041692549TRLO0 |
02/09/2025 | 15:04:45 | 686 | 215.8 | XLON | 00041692582TRLO0 |
02/09/2025 | 15:04:47 | 480 | 215.6 | XLON | 00041692584TRLO0 |
02/09/2025 | 15:16:55 | 130 | 215.2 | XLON | 00041693752TRLO0 |
02/09/2025 | 15:17:56 | 426 | 215.2 | XLON | 00041693812TRLO0 |
02/09/2025 | 15:18:06 | 427 | 215.2 | XLON | 00041693827TRLO0 |
02/09/2025 | 15:18:25 | 356 | 215.2 | XLON | 00041693843TRLO0 |
02/09/2025 | 15:18:42 | 777 | 215.2 | XLON | 00041693861TRLO0 |
02/09/2025 | 15:19:57 | 69 | 215.2 | XLON | 00041693924TRLO0 |
02/09/2025 | 15:21:36 | 861 | 215.2 | XLON | 00041694076TRLO0 |
02/09/2025 | 15:27:30 | 652 | 215 | XLON | 00041694762TRLO0 |
02/09/2025 | 15:33:08 | 978 | 215 | XLON | 00041695161TRLO0 |
02/09/2025 | 15:33:09 | 685 | 214.8 | XLON | 00041695162TRLO0 |
02/09/2025 | 15:41:01 | 22 | 214.8 | XLON | 00041695680TRLO0 |
02/09/2025 | 15:42:06 | 1172 | 214.8 | XLON | 00041695751TRLO0 |
02/09/2025 | 15:42:43 | 413 | 214.8 | XLON | 00041695821TRLO0 |
02/09/2025 | 15:42:43 | 241 | 214.8 | XLON | 00041695824TRLO0 |
02/09/2025 | 15:45:44 | 567 | 214.6 | XLON | 00041695990TRLO0 |
02/09/2025 | 15:50:13 | 654 | 214.6 | XLON | 00041696271TRLO0 |
02/09/2025 | 16:04:58 | 2413 | 214.8 | XLON | 00041697254TRLO0 |
02/09/2025 | 16:05:05 | 530 | 214.8 | XLON | 00041697287TRLO0 |
02/09/2025 | 16:05:05 | 577 | 214.8 | XLON | 00041697292TRLO0 |
02/09/2025 | 16:06:38 | 658 | 214.6 | XLON | 00041697391TRLO0 |
02/09/2025 | 16:06:38 | 79 | 214.6 | XLON | 00041697392TRLO0 |
02/09/2025 | 16:12:44 | 1073 | 214.4 | XLON | 00041697856TRLO0 |
02/09/2025 | 16:16:43 | 830 | 214.2 | XLON | 00041698338TRLO0 |
