FIRSTGROUP PLC
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 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.
Date of Purchase | 08 May 2024 |
Number of ordinary shares purchased | 232,943 |
Weighted average price paid (p) | 169.05 |
Highest price paid (p) | 169.90 |
Lowest price paid (p) | 168.50 |
Following the above purchase, FirstGroup holds 115,849,205 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 634,845,810. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in the due course.
The total number of voting rights in FirstGroup, excluding treasury shares as at 08 May 2024 is 634,845,810. 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:
| Contacts at Brunswick PR:
|
Contacts at Liberum Capital Limited:
| Contacts at RBC Europe Limited:
|
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 | 169.00 | 105,614 |
BATE | 169.02 | 9,492 |
CHIX | 169.13 | 97,931 |
TRQX | 168.98 | 5,002 |
Aquis | 168.98 | 14,904 |
Individual transactions:
Transaction Time | Volume | Price (GBp) | Platform |
8:21:19 | 1826 | 168.60 | CHIX |
8:21:23 | 1826 | 168.50 | CHIX |
8:22:19 | 147 | 168.70 | Aquis |
8:22:19 | 59 | 168.70 | BATE |
8:22:19 | 294 | 168.70 | XLON |
8:22:19 | 147 | 168.70 | Aquis |
8:22:19 | 294 | 168.70 | XLON |
8:22:20 | 1826 | 168.70 | CHIX |
8:22:20 | 59 | 168.70 | BATE |
8:22:20 | 500 | 168.70 | XLON |
8:22:20 | 500 | 168.70 | XLON |
8:22:20 | 500 | 168.70 | XLON |
8:22:20 | 500 | 168.70 | CHIX |
8:22:20 | 27 | 168.70 | Aquis |
8:22:20 | 473 | 168.70 | CHIX |
8:25:12 | 1826 | 168.90 | CHIX |
8:25:12 | 147 | 168.90 | Aquis |
8:25:12 | 353 | 168.90 | XLON |
8:25:12 | 206 | 168.90 | Aquis |
8:25:12 | 294 | 168.90 | XLON |
8:25:12 | 206 | 168.90 | Aquis |
8:25:12 | 294 | 168.90 | XLON |
8:25:13 | 206 | 168.90 | Aquis |
8:25:13 | 294 | 168.90 | XLON |
8:25:13 | 198 | 168.90 | Aquis |
8:25:13 | 8 | 168.90 | Aquis |
8:25:13 | 294 | 168.90 | XLON |
8:25:13 | 206 | 168.90 | Aquis |
8:25:13 | 294 | 168.90 | XLON |
8:25:13 | 206 | 168.90 | Aquis |
8:25:13 | 294 | 168.90 | XLON |
8:25:13 | 206 | 168.90 | Aquis |
8:25:13 | 294 | 168.90 | XLON |
8:25:13 | 206 | 168.90 | Aquis |
8:25:13 | 294 | 168.90 | XLON |
8:25:13 | 206 | 168.90 | Aquis |
8:25:13 | 294 | 168.90 | XLON |
8:25:13 | 206 | 168.90 | Aquis |
8:25:13 | 294 | 168.90 | XLON |
8:25:13 | 500 | 168.90 | XLON |
8:25:13 | 206 | 168.90 | Aquis |
8:25:13 | 294 | 168.90 | XLON |
8:29:15 | 1826 | 168.90 | CHIX |
8:29:15 | 206 | 168.90 | Aquis |
8:29:15 | 294 | 168.90 | XLON |
8:29:15 | 500 | 168.90 | XLON |
8:29:15 | 500 | 168.90 | TRQX |
8:29:16 | 500 | 168.90 | CHIX |
8:29:16 | 57 | 168.90 | BATE |
8:29:16 | 443 | 168.90 | CHIX |
8:29:16 | 136 | 168.90 | Aquis |
8:29:16 | 212 | 168.90 | BATE |
8:30:15 | 1826 | 168.90 | CHIX |
8:30:15 | 152 | 168.90 | XLON |
8:30:15 | 147 | 168.90 | Aquis |
8:30:15 | 353 | 168.90 | XLON |
8:30:15 | 147 | 168.90 | Aquis |
8:30:15 | 353 | 168.90 | XLON |
8:30:15 | 147 | 168.90 | Aquis |
8:30:15 | 98 | 168.90 | XLON |
8:30:15 | 255 | 168.90 | XLON |
8:31:03 | 1826 | 168.90 | CHIX |
8:31:03 | 147 | 168.90 | Aquis |
8:31:03 | 353 | 168.90 | XLON |
8:31:03 | 500 | 168.90 | XLON |
8:31:03 | 9 | 168.90 | BATE |
8:31:03 | 491 | 168.90 | CHIX |
8:31:03 | 81 | 168.90 | TRQX |
8:31:03 | 84 | 168.90 | Aquis |
8:31:03 | 154 | 168.90 | BATE |
8:35:56 | 181 | 168.90 | XLON |
8:48:16 | 1826 | 168.90 | CHIX |
9:24:16 | 147 | 168.90 | Aquis |
9:24:16 | 147 | 168.90 | CHIX |
9:24:16 | 600 | 168.90 | XLON |
9:24:16 | 106 | 168.90 | XLON |
9:24:16 | 147 | 168.90 | Aquis |
9:24:16 | 147 | 168.90 | CHIX |
9:24:16 | 706 | 168.90 | XLON |
9:24:16 | 147 | 168.90 | Aquis |
9:24:16 | 147 | 168.90 | CHIX |
9:24:16 | 110 | 168.90 | XLON |
9:24:57 | 600 | 168.90 | CHIX |
9:24:57 | 516 | 168.90 | CHIX |
9:24:57 | 265 | 168.90 | CHIX |
9:24:57 | 331 | 168.90 | XLON |
9:24:57 | 710 | 168.90 | CHIX |
9:24:57 | 1000 | 168.90 | XLON |
9:26:27 | 4 | 168.90 | CHIX |
9:38:03 | 1826 | 168.90 | CHIX |
9:38:03 | 147 | 168.90 | Aquis |
9:38:03 | 143 | 168.90 | CHIX |
9:38:03 | 706 | 168.90 | XLON |
9:38:03 | 1000 | 168.90 | XLON |
9:38:03 | 55 | 168.90 | Aquis |
9:38:03 | 236 | 168.90 | BATE |
9:38:03 | 709 | 168.90 | CHIX |
9:38:03 | 118 | 168.90 | TRQX |
9:38:03 | 64 | 168.90 | Aquis |
9:50:07 | 377 | 168.90 | XLON |
10:02:48 | 569 | 168.90 | CHIX |
10:02:48 | 1200 | 168.90 | CHIX |
10:02:48 | 57 | 168.90 | CHIX |
10:02:48 | 441 | 168.90 | XLON |
10:02:49 | 1000 | 168.90 | XLON |
10:09:05 | 306 | 168.90 | CHIX |
10:09:05 | 1520 | 168.90 | CHIX |
10:09:05 | 147 | 168.90 | Aquis |
10:09:05 | 147 | 168.90 | BATE |
10:09:05 | 147 | 168.90 | CHIX |
10:09:05 | 559 | 168.90 | XLON |
10:09:05 | 1000 | 168.90 | XLON |
10:18:00 | 1826 | 169.20 | CHIX |
10:18:00 | 412 | 169.20 | CHIX |
10:18:00 | 588 | 169.20 | XLON |
10:18:00 | 1000 | 169.20 | XLON |
10:18:00 | 22 | 169.20 | TRQX |
10:18:00 | 148 | 169.20 | BATE |
10:18:00 | 476 | 169.20 | CHIX |
10:18:00 | 354 | 169.20 | XLON |
10:18:00 | 87 | 169.20 | TRQX |
11:58:01 | 1826 | 169.70 | CHIX |
12:00:46 | 1826 | 169.30 | CHIX |
12:14:34 | 972 | 169.00 | CHIX |
12:14:34 | 854 | 169.00 | CHIX |
12:20:46 | 1826 | 168.90 | CHIX |
12:30:35 | 1826 | 169.00 | CHIX |
12:31:27 | 744 | 168.80 | CHIX |
12:44:36 | 752 | 168.80 | CHIX |
12:44:36 | 330 | 168.80 | CHIX |
12:58:38 | 147 | 168.60 | Aquis |
12:58:38 | 147 | 168.60 | BATE |
12:58:38 | 147 | 168.60 | CHIX |
12:58:38 | 147 | 168.60 | TRQX |
12:58:38 | 412 | 168.60 | XLON |
12:58:38 | 1000 | 168.60 | XLON |
12:58:38 | 98 | 168.60 | Aquis |
12:58:38 | 573 | 168.60 | CHIX |
12:58:38 | 49 | 168.60 | XLON |
12:58:38 | 280 | 168.60 | XLON |
12:58:38 | 941 | 168.60 | CHIX |
12:58:38 | 59 | 168.60 | XLON |
12:59:11 | 147 | 169.00 | Aquis |
12:59:11 | 147 | 169.00 | BATE |
12:59:11 | 147 | 169.00 | CHIX |
12:59:11 | 147 | 169.00 | TRQX |
12:59:11 | 412 | 169.00 | XLON |
12:59:11 | 1000 | 169.00 | XLON |
12:59:11 | 294 | 169.00 | Aquis |
12:59:11 | 706 | 169.00 | XLON |
12:59:11 | 159 | 169.00 | BATE |
12:59:11 | 129 | 169.00 | CHIX |
12:59:11 | 125 | 169.00 | XLON |
12:59:11 | 282 | 169.00 | XLON |
12:59:11 | 87 | 169.00 | TRQX |
12:59:11 | 159 | 169.00 | Aquis |
12:59:11 | 159 | 169.00 | BATE |
12:59:11 | 455 | 169.00 | XLON |
12:59:11 | 140 | 169.00 | XLON |
12:59:11 | 881 | 169.00 | XLON |
12:59:11 | 119 | 169.00 | XLON |
12:59:11 | 20 | 169.00 | CHIX |
12:59:11 | 618 | 169.00 | XLON |
12:59:11 | 146 | 168.90 | TRQX |
12:59:11 | 159 | 168.90 | Aquis |
12:59:12 | 362 | 169.00 | XLON |
12:59:12 | 147 | 169.00 | Aquis |
12:59:12 | 147 | 169.00 | CHIX |
12:59:12 | 147 | 169.00 | TRQX |
12:59:12 | 559 | 169.00 | XLON |
13:29:37 | 265 | 169.00 | Aquis |
13:29:37 | 147 | 169.00 | CHIX |
13:29:37 | 588 | 169.00 | XLON |
13:31:17 | 1000 | 169.00 | XLON |
13:42:30 | 500 | 169.10 | XLON |
13:42:30 | 500 | 169.10 | XLON |
13:42:30 | 441 | 169.00 | XLON |
13:54:37 | 147 | 169.10 | CHIX |
13:54:37 | 147 | 169.10 | BATE |
13:54:37 | 206 | 169.10 | XLON |
13:54:37 | 147 | 169.10 | Aquis |
13:54:38 | 353 | 169.10 | XLON |
13:54:40 | 353 | 169.10 | XLON |
13:55:17 | 147 | 169.10 | XLON |
13:55:17 | 422 | 169.10 | XLON |
13:55:17 | 78 | 169.10 | XLON |
13:55:17 | 500 | 169.10 | XLON |
13:55:17 | 443 | 169.10 | XLON |
13:55:17 | 57 | 169.10 | XLON |
13:55:17 | 250 | 169.10 | XLON |
13:55:17 | 250 | 169.10 | XLON |
13:55:17 | 500 | 169.10 | CHIX |
13:55:17 | 93 | 169.10 | Aquis |
13:55:17 | 93 | 169.10 | TRQX |
13:55:17 | 58 | 169.10 | CHIX |
13:55:20 | 256 | 169.10 | XLON |
13:55:20 | 147 | 169.10 | BATE |
13:55:20 | 147 | 169.10 | CHIX |
13:55:20 | 206 | 169.10 | XLON |
13:55:20 | 147 | 169.10 | Aquis |
13:55:20 | 353 | 169.10 | XLON |
13:55:20 | 500 | 169.10 | XLON |
13:55:21 | 147 | 169.10 | BATE |
13:55:21 | 147 | 169.10 | CHIX |
13:55:21 | 206 | 169.10 | XLON |
13:55:21 | 500 | 169.10 | XLON |
13:55:21 | 147 | 169.10 | BATE |
13:55:21 | 147 | 169.10 | CHIX |
13:55:21 | 206 | 169.10 | XLON |
13:55:21 | 500 | 169.10 | XLON |
13:55:21 | 59 | 169.10 | BATE |
13:55:21 | 147 | 169.10 | Aquis |
13:55:21 | 294 | 169.10 | XLON |
13:55:21 | 500 | 169.10 | XLON |
13:55:21 | 90 | 169.10 | BATE |
13:55:21 | 44 | 169.10 | BATE |
13:55:21 | 72 | 169.10 | BATE |
13:55:21 | 147 | 169.10 | CHIX |
13:55:21 | 147 | 169.10 | XLON |
13:55:21 | 500 | 169.10 | XLON |
13:55:21 | 147 | 169.10 | BATE |
13:55:21 | 147 | 169.10 | CHIX |
13:55:21 | 1 | 169.10 | XLON |
13:55:21 | 205 | 169.10 | XLON |
13:55:21 | 147 | 169.10 | Aquis |
13:55:21 | 59 | 169.10 | BATE |
13:55:21 | 294 | 169.10 | XLON |
13:56:17 | 135 | 169.10 | CHIX |
13:56:17 | 147 | 169.10 | BATE |
13:56:17 | 206 | 169.10 | XLON |
14:02:50 | 12 | 169.10 | XLON |
14:03:50 | 147 | 169.10 | BATE |
14:03:53 | 353 | 169.10 | BATE |
14:03:53 | 147 | 169.10 | Aquis |
14:03:53 | 59 | 169.10 | BATE |
14:03:53 | 169 | 169.10 | XLON |
14:03:53 | 125 | 169.10 | XLON |
14:04:30 | 147 | 169.10 | Aquis |
14:04:30 | 353 | 169.10 | XLON |
14:05:30 | 21 | 169.10 | CHIX |
14:05:30 | 147 | 169.10 | BATE |
14:05:30 | 206 | 169.10 | XLON |
14:05:35 | 126 | 169.10 | CHIX |
14:05:35 | 152 | 169.10 | XLON |
14:05:35 | 348 | 169.00 | XLON |
14:05:36 | 133 | 169.10 | XLON |
14:05:36 | 147 | 169.10 | Aquis |
14:05:36 | 353 | 169.10 | XLON |
14:05:36 | 147 | 169.10 | Aquis |
14:05:36 | 353 | 169.10 | XLON |
14:05:36 | 147 | 169.10 | Aquis |
14:05:36 | 353 | 169.10 | XLON |
14:05:36 | 147 | 169.10 | Aquis |
14:05:36 | 353 | 169.10 | XLON |
14:05:36 | 147 | 169.10 | Aquis |
14:05:36 | 353 | 169.10 | XLON |
14:05:36 | 49 | 169.10 | Aquis |
14:05:36 | 98 | 169.10 | Aquis |
14:05:36 | 353 | 169.10 | XLON |
14:05:36 | 500 | 169.00 | XLON |
14:05:36 | 87 | 169.00 | CHIX |
14:05:36 | 111 | 169.00 | XLON |
14:05:36 | 302 | 169.00 | XLON |
14:05:36 | 37 | 169.00 | TRQX |
14:05:36 | 40 | 169.00 | Aquis |
14:05:36 | 75 | 169.00 | BATE |
14:05:36 | 215 | 169.00 | CHIX |
14:05:37 | 48 | 169.10 | Aquis |
14:05:37 | 353 | 169.10 | XLON |
14:05:40 | 99 | 169.10 | XLON |
14:05:40 | 147 | 169.10 | BATE |
14:05:40 | 147 | 169.10 | CHIX |
14:05:40 | 206 | 169.10 | XLON |
14:05:40 | 353 | 169.10 | XLON |
14:05:40 | 89 | 169.10 | Aquis |
14:05:46 | 58 | 169.10 | XLON |
14:05:46 | 147 | 169.10 | BATE |
14:05:46 | 147 | 169.10 | CHIX |
14:05:46 | 206 | 169.10 | XLON |
14:05:46 | 353 | 169.10 | XLON |
14:05:49 | 147 | 169.10 | XLON |
14:05:50 | 147 | 169.10 | BATE |
14:05:50 | 145 | 169.10 | CHIX |
14:06:01 | 206 | 169.10 | BATE |
14:06:58 | 2 | 169.10 | BATE |
14:06:58 | 147 | 169.10 | Aquis |
14:06:58 | 59 | 169.10 | BATE |
14:06:58 | 294 | 169.10 | XLON |
14:06:58 | 147 | 169.10 | BATE |
14:06:58 | 147 | 169.10 | CHIX |
14:06:58 | 206 | 169.10 | XLON |
14:06:58 | 147 | 169.10 | Aquis |
14:06:58 | 115 | 169.10 | XLON |
14:06:58 | 238 | 169.10 | XLON |
14:06:58 | 147 | 169.10 | BATE |
14:06:58 | 147 | 169.10 | CHIX |
14:06:58 | 206 | 169.10 | XLON |
14:06:58 | 353 | 169.10 | XLON |
14:07:01 | 147 | 169.10 | XLON |
14:07:01 | 353 | 169.10 | XLON |
14:07:02 | 43 | 169.10 | Aquis |
14:07:58 | 104 | 169.10 | XLON |
14:08:38 | 147 | 169.10 | BATE |
14:08:38 | 147 | 169.10 | CHIX |
14:08:38 | 206 | 169.10 | XLON |
14:11:01 | 147 | 169.10 | CHIX |
14:11:01 | 147 | 169.10 | BATE |
14:11:01 | 206 | 169.10 | XLON |
14:11:06 | 206 | 169.10 | CHIX |
14:11:06 | 294 | 169.10 | XLON |
14:11:21 | 206 | 169.10 | CHIX |
14:11:21 | 294 | 169.10 | XLON |
14:11:21 | 206 | 169.10 | CHIX |
14:11:21 | 294 | 169.10 | XLON |
14:11:22 | 147 | 169.10 | CHIX |
14:11:22 | 44 | 169.10 | TRQX |
14:11:22 | 103 | 169.10 | TRQX |
14:11:22 | 122 | 169.10 | XLON |
14:11:22 | 84 | 169.10 | XLON |
14:11:22 | 31 | 169.10 | BATE |
14:11:22 | 207 | 169.10 | CHIX |
14:11:22 | 262 | 169.10 | XLON |
14:11:22 | 37 | 169.10 | Aquis |
14:11:22 | 34 | 169.10 | TRQX |
14:11:22 | 38 | 169.10 | BATE |
14:14:30 | 147 | 169.10 | XLON |
14:16:10 | 244 | 169.10 | XLON |
14:17:50 | 74 | 169.10 | CHIX |
14:17:50 | 294 | 169.10 | XLON |
14:18:38 | 132 | 169.10 | XLON |
14:20:10 | 206 | 169.10 | CHIX |
14:20:10 | 294 | 169.10 | XLON |
14:20:10 | 500 | 169.10 | XLON |
14:20:10 | 500 | 169.10 | XLON |
14:20:10 | 402 | 169.10 | CHIX |
14:20:10 | 90 | 169.10 | XLON |
14:20:16 | 8 | 169.10 | XLON |
14:20:18 | 147 | 169.10 | CHIX |
14:20:18 | 353 | 169.10 | XLON |
14:20:18 | 63 | 169.10 | Aquis |
14:20:18 | 84 | 169.10 | Aquis |
14:20:18 | 353 | 169.10 | XLON |
14:20:18 | 147 | 169.10 | CHIX |
14:20:18 | 353 | 169.10 | XLON |
14:20:18 | 147 | 169.10 | CHIX |
14:20:18 | 353 | 169.10 | XLON |
14:20:18 | 43 | 169.10 | Aquis |
14:20:18 | 104 | 169.10 | Aquis |
14:20:18 | 353 | 169.10 | XLON |
14:20:18 | 147 | 169.10 | Aquis |
14:20:18 | 353 | 169.10 | XLON |
14:20:18 | 353 | 169.10 | XLON |
14:20:20 | 147 | 169.10 | Aquis |
14:20:20 | 147 | 169.10 | Aquis |
14:20:20 | 353 | 169.10 | XLON |
14:20:20 | 93 | 169.10 | Aquis |
14:20:20 | 353 | 169.10 | XLON |
14:20:20 | 54 | 169.10 | Aquis |
14:20:20 | 353 | 169.10 | XLON |
14:20:30 | 147 | 169.10 | XLON |
14:20:30 | 147 | 169.10 | Aquis |
14:20:30 | 353 | 169.10 | XLON |
14:20:30 | 353 | 169.10 | XLON |
14:23:03 | 147 | 169.10 | XLON |
14:23:04 | 206 | 169.10 | BATE |
14:26:10 | 147 | 169.10 | XLON |
14:27:50 | 147 | 169.10 | XLON |
14:27:58 | 206 | 169.10 | Aquis |
14:27:58 | 294 | 169.10 | XLON |
14:27:58 | 500 | 169.10 | XLON |
14:27:58 | 500 | 169.10 | CHIX |
14:27:58 | 14 | 169.10 | Aquis |
14:27:58 | 219 | 169.10 | BATE |
14:27:58 | 267 | 169.10 | CHIX |
14:27:58 | 96 | 169.10 | Aquis |
14:28:38 | 110 | 169.10 | BATE |
14:28:38 | 294 | 169.10 | XLON |
14:28:53 | 206 | 169.10 | CHIX |
14:29:30 | 294 | 169.10 | CHIX |
14:33:38 | 204 | 169.10 | CHIX |
14:33:38 | 1622 | 169.10 | CHIX |
14:35:04 | 1200 | 169.00 | CHIX |
14:35:04 | 626 | 169.00 | CHIX |
14:41:35 | 147 | 169.00 | Aquis |
14:41:35 | 265 | 169.00 | CHIX |
14:41:35 | 147 | 169.00 | BATE |
14:41:35 | 147 | 169.00 | TRQX |
14:41:35 | 294 | 169.00 | XLON |
14:41:35 | 1000 | 169.00 | XLON |
14:41:35 | 1000 | 169.00 | XLON |
14:41:35 | 1000 | 169.00 | XLON |
14:41:35 | 1000 | 169.00 | Aquis |
14:41:35 | 1000 | 169.00 | TRQX |
14:41:35 | 1000 | 169.00 | CHIX |
14:41:35 | 33 | 169.00 | TRQX |
14:41:35 | 470 | 169.00 | Aquis |
14:41:35 | 29 | 169.00 | CHIX |
14:41:35 | 28 | 169.00 | XLON |
14:41:35 | 146 | 169.00 | Aquis |
14:41:35 | 294 | 169.00 | XLON |
14:41:35 | 1000 | 168.90 | XLON |
14:41:36 | 1000 | 169.00 | XLON |
14:41:36 | 1000 | 169.00 | XLON |
14:41:36 | 1000 | 169.00 | XLON |
14:41:36 | 1000 | 169.00 | XLON |
14:41:36 | 1000 | 169.00 | Aquis |
14:41:36 | 841 | 169.00 | TRQX |
14:41:36 | 159 | 169.00 | TRQX |
14:41:36 | 710 | 169.00 | CHIX |
14:41:36 | 290 | 169.00 | XLON |
14:41:36 | 147 | 169.00 | Aquis |
14:41:36 | 265 | 169.00 | CHIX |
14:41:36 | 588 | 169.00 | XLON |
14:41:36 | 147 | 169.00 | Aquis |
14:41:36 | 147 | 169.00 | TRQX |
14:41:36 | 147 | 169.00 | BATE |
14:41:36 | 265 | 169.00 | CHIX |
14:41:36 | 294 | 169.00 | XLON |
14:41:37 | 1000 | 169.00 | XLON |
14:41:37 | 1000 | 169.00 | XLON |
14:41:37 | 1000 | 169.00 | XLON |
14:41:37 | 1000 | 169.00 | BATE |
14:41:37 | 1000 | 169.00 | XLON |
14:41:37 | 1000 | 169.00 | CHIX |
14:41:37 | 265 | 169.00 | Aquis |
14:41:37 | 147 | 169.00 | TRQX |
14:41:37 | 147 | 169.00 | BATE |
14:41:37 | 147 | 169.00 | CHIX |
14:41:37 | 294 | 169.00 | XLON |
14:41:37 | 1000 | 169.00 | XLON |
14:41:37 | 1000 | 169.00 | XLON |
14:41:37 | 1000 | 169.00 | XLON |
14:41:37 | 1000 | 169.00 | CHIX |
14:41:38 | 1000 | 169.00 | XLON |
14:41:38 | 838 | 169.00 | CHIX |
14:41:38 | 87 | 169.00 | XLON |
14:41:38 | 75 | 169.00 | XLON |
14:41:38 | 1000 | 169.00 | XLON |
14:41:38 | 1000 | 169.00 | XLON |
14:41:38 | 1000 | 169.00 | XLON |
14:41:38 | 1000 | 169.00 | XLON |
14:41:38 | 1000 | 169.00 | XLON |
14:41:38 | 1000 | 169.00 | XLON |
14:41:38 | 882 | 169.00 | Aquis |
14:41:38 | 118 | 169.00 | Aquis |
14:41:38 | 226 | 169.00 | TRQX |
14:41:38 | 774 | 169.00 | CHIX |
14:41:39 | 735 | 169.00 | BATE |
14:41:39 | 16 | 169.00 | BATE |
14:41:39 | 249 | 169.00 | BATE |
14:41:39 | 267 | 169.00 | TRQX |
14:41:39 | 733 | 169.00 | XLON |
14:41:39 | 242 | 169.00 | TRQX |
14:41:39 | 170 | 169.00 | Aquis |
14:41:39 | 147 | 169.00 | BATE |
14:41:39 | 147 | 169.00 | CHIX |
14:41:39 | 294 | 169.00 | XLON |
14:41:39 | 1000 | 169.00 | XLON |
14:41:39 | 1000 | 169.00 | XLON |
14:41:39 | 1000 | 169.00 | XLON |
14:41:39 | 1000 | 169.00 | XLON |
14:41:39 | 1000 | 169.00 | CHIX |
14:41:39 | 1000 | 169.00 | XLON |
14:41:39 | 1000 | 169.00 | CHIX |
14:41:40 | 296 | 169.00 | CHIX |
14:41:40 | 704 | 169.00 | XLON |
14:41:40 | 1 | 169.00 | BATE |
14:41:40 | 327 | 169.00 | CHIX |
14:41:40 | 231 | 169.00 | Aquis |
14:41:40 | 147 | 169.00 | BATE |
14:41:40 | 147 | 169.00 | CHIX |
14:41:40 | 147 | 169.00 | XLON |
14:41:40 | 1000 | 169.00 | XLON |
14:41:40 | 1000 | 169.00 | XLON |
14:41:40 | 1000 | 169.00 | XLON |
14:41:40 | 1000 | 169.00 | CHIX |
14:41:40 | 1000 | 169.00 | XLON |
14:41:40 | 1000 | 169.00 | CHIX |
14:41:40 | 783 | 169.00 | CHIX |
14:41:40 | 217 | 169.00 | XLON |
14:41:41 | 1000 | 169.00 | XLON |
14:41:41 | 400 | 169.00 | XLON |
14:41:41 | 600 | 169.00 | XLON |
14:41:41 | 1000 | 169.00 | XLON |
14:41:41 | 1000 | 169.00 | XLON |
14:41:41 | 1000 | 169.00 | CHIX |
14:41:41 | 1000 | 169.00 | XLON |
14:41:41 | 1000 | 169.00 | CHIX |
14:41:41 | 1000 | 169.00 | XLON |
14:41:41 | 886 | 169.00 | CHIX |
14:41:41 | 15 | 169.00 | XLON |
14:41:41 | 99 | 169.00 | XLON |
14:41:41 | 1000 | 169.00 | XLON |
14:41:42 | 1000 | 169.00 | XLON |
14:41:42 | 1000 | 169.00 | XLON |
14:41:42 | 1000 | 169.00 | CHIX |
14:41:42 | 1000 | 169.00 | XLON |
14:41:42 | 1000 | 169.00 | CHIX |
14:41:42 | 143 | 169.00 | CHIX |
14:41:42 | 857 | 169.00 | XLON |
14:41:42 | 503 | 169.00 | CHIX |
14:41:42 | 203 | 169.00 | Aquis |
14:41:42 | 294 | 169.00 | XLON |
14:41:42 | 1000 | 169.00 | XLON |
14:41:42 | 1000 | 169.00 | XLON |
14:41:43 | 1000 | 169.00 | XLON |
14:41:43 | 1000 | 169.00 | CHIX |
14:41:43 | 1000 | 169.00 | BATE |
14:41:43 | 176 | 169.00 | BATE |
14:41:43 | 176 | 169.00 | CHIX |
14:41:43 | 147 | 169.00 | CHIX |
14:41:43 | 207 | 169.00 | Aquis |
14:41:43 | 294 | 169.00 | XLON |
14:59:33 | 1826 | 169.40 | CHIX |
15:01:19 | 976 | 169.50 | CHIX |
15:01:59 | 810 | 169.50 | CHIX |
15:01:59 | 40 | 169.50 | CHIX |
15:14:17 | 1826 | 169.90 | CHIX |
15:19:20 | 573 | 169.90 | CHIX |
15:19:20 | 1253 | 169.90 | CHIX |
15:20:08 | 1826 | 169.70 | CHIX |
15:30:00 | 1826 | 169.60 | CHIX |
15:31:11 | 1826 | 169.50 | CHIX |
15:39:00 | 1826 | 169.60 | CHIX |
15:43:43 | 522 | 169.60 | CHIX |
15:43:43 | 48 | 169.60 | CHIX |
15:43:43 | 600 | 169.60 | CHIX |
15:43:43 | 600 | 169.60 | CHIX |
15:49:30 | 56 | 169.60 | CHIX |
15:54:42 | 1826 | 169.60 | CHIX |
16:02:04 | 708 | 169.50 | CHIX |
16:06:23 | 998 | 169.50 | CHIX |
16:06:23 | 120 | 169.50 | CHIX |
16:06:33 | 448 | 169.40 | CHIX |
16:07:00 | 48 | 169.40 | CHIX |
16:07:50 | 75 | 169.40 | CHIX |
16:12:04 | 1255 | 169.40 | CHIX |
16:14:57 | 370 | 169.30 | CHIX |
16:14:57 | 1456 | 169.30 | CHIX |
16:16:48 | 793 | 169.20 | CHIX |
16:16:48 | 60 | 169.20 | CHIX |
16:17:04 | 601 | 169.20 | CHIX |
16:17:05 | 51 | 169.20 | CHIX |
16:29:18 | 1200 | 169.70 | CHIX |
16:29:18 | 626 | 169.70 | CHIX |
