FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, July 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 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 | 02 July 2024 |
| Number of ordinary shares purchased | 337,466 |
| Weighted average price paid (p) | 161.20 |
| Highest price paid (p) | 162.40 |
| Lowest price paid (p) | 160.20 |
Following the above purchase, FirstGroup holds 129,977,438 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 620,717,577. 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 02 July 2024 is 620,717,577. 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 Panmure Liberum:
| 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 | 161.27 | 170,903 |
| BATE | 161.23 | 13,904 |
| CHIX | 161.20 | 116,382 |
| TRQX | 161.07 | 4,181 |
| Aquis | 161.27 | 32,096 |
Individual transactions:
| Transaction Time | Volume | Price (GBp) | Platform |
| 08:20:10 | 47 | 162.00 | CHIX |
| 08:24:12 | 985 | 162.00 | CHIX |
| 08:28:35 | 754 | 162.00 | CHIX |
| 08:29:17 | 1786 | 161.80 | CHIX |
| 08:30:00 | 1050 | 161.40 | CHIX |
| 08:44:31 | 346 | 161.70 | TRQX |
| 08:44:31 | 654 | 161.70 | XLON |
| 08:44:31 | 497 | 161.50 | XLON |
| 08:44:31 | 503 | 161.60 | XLON |
| 08:44:31 | 490 | 161.70 | XLON |
| 08:44:31 | 497 | 161.70 | XLON |
| 08:44:32 | 308 | 161.70 | XLON |
| 08:44:32 | 173 | 161.70 | TRQX |
| 08:44:32 | 173 | 161.70 | CHIX |
| 08:44:32 | 173 | 161.70 | BATE |
| 08:44:32 | 173 | 161.70 | Aquis |
| 08:44:32 | 1000 | 161.70 | XLON |
| 08:44:32 | 654 | 161.70 | XLON |
| 08:44:32 | 346 | 161.70 | Aquis |
| 08:44:32 | 13 | 161.70 | XLON |
| 08:44:32 | 481 | 161.70 | Aquis |
| 08:44:32 | 519 | 161.70 | XLON |
| 08:44:32 | 308 | 161.70 | Aquis |
| 08:44:32 | 173 | 161.70 | CHIX |
| 08:44:32 | 519 | 161.70 | XLON |
| 08:44:34 | 125 | 161.70 | XLON |
| 08:44:50 | 1000 | 161.70 | XLON |
| 08:44:50 | 317 | 161.70 | XLON |
| 08:44:50 | 202 | 161.70 | XLON |
| 08:44:50 | 481 | 161.70 | Aquis |
| 08:44:50 | 98 | 161.70 | XLON |
| 08:44:50 | 902 | 161.70 | BATE |
| 08:44:50 | 230 | 161.70 | XLON |
| 08:44:50 | 175 | 161.70 | XLON |
| 08:44:50 | 595 | 161.70 | XLON |
| 08:44:50 | 497 | 161.60 | XLON |
| 08:44:50 | 503 | 161.70 | BATE |
| 08:44:50 | 1000 | 161.70 | XLON |
| 08:44:50 | 1000 | 161.70 | XLON |
| 08:44:50 | 519 | 161.70 | XLON |
| 08:44:50 | 173 | 161.70 | CHIX |
| 08:44:50 | 308 | 161.70 | BATE |
| 08:44:50 | 529 | 161.70 | XLON |
| 08:44:50 | 346 | 161.70 | Aquis |
| 08:44:51 | 1000 | 161.70 | Aquis |
| 08:44:51 | 1000 | 161.70 | XLON |
| 08:44:51 | 1000 | 161.70 | XLON |
| 08:44:51 | 1000 | 161.70 | XLON |
| 08:44:51 | 519 | 161.70 | XLON |
| 08:44:51 | 173 | 161.70 | CHIX |
| 08:44:51 | 212 | 161.70 | BATE |
| 08:44:51 | 96 | 161.70 | Aquis |
| 08:44:51 | 497 | 161.70 | XLON |
| 08:44:51 | 194 | 161.70 | XLON |
| 08:44:51 | 309 | 161.70 | Aquis |
| 08:44:51 | 1000 | 161.70 | Aquis |
| 08:44:51 | 4 | 161.70 | XLON |
| 08:44:51 | 199 | 161.70 | XLON |
| 08:44:51 | 797 | 161.70 | XLON |
| 08:44:51 | 1000 | 161.70 | XLON |
| 08:44:52 | 1000 | 161.70 | XLON |
| 08:44:52 | 799 | 161.70 | XLON |
| 08:44:52 | 201 | 161.70 | XLON |
| 08:44:52 | 114 | 161.70 | XLON |
| 08:44:52 | 886 | 161.70 | Aquis |
| 08:44:52 | 690 | 161.70 | XLON |
| 08:44:52 | 310 | 161.70 | XLON |
| 08:44:52 | 1000 | 161.70 | Aquis |
| 08:44:52 | 1000 | 161.70 | XLON |
| 08:44:52 | 1000 | 161.70 | XLON |
| 08:44:52 | 804 | 161.70 | XLON |
| 08:44:52 | 196 | 161.70 | XLON |
| 08:44:52 | 519 | 161.70 | XLON |
| 08:44:52 | 173 | 161.70 | CHIX |
| 08:44:52 | 287 | 161.70 | BATE |
| 08:44:52 | 21 | 161.70 | Aquis |
| 08:44:52 | 21 | 161.70 | XLON |
| 08:44:52 | 114 | 161.70 | XLON |
| 08:44:52 | 865 | 161.70 | BATE |
| 08:44:53 | 1000 | 161.70 | XLON |
| 08:44:53 | 830 | 161.70 | XLON |
| 08:44:53 | 170 | 161.70 | XLON |
| 08:44:53 | 114 | 161.70 | XLON |
| 08:44:53 | 886 | 161.70 | Aquis |
| 08:44:53 | 8 | 161.70 | XLON |
| 08:44:53 | 497 | 161.70 | XLON |
| 08:44:53 | 495 | 161.70 | XLON |
| 08:44:53 | 1000 | 161.70 | Aquis |
| 08:44:53 | 1000 | 161.70 | XLON |
| 08:44:53 | 1000 | 161.70 | XLON |
| 08:44:53 | 505 | 161.70 | XLON |
| 08:44:53 | 187 | 161.70 | XLON |
| 08:44:53 | 308 | 161.70 | XLON |
| 08:44:53 | 685 | 161.70 | XLON |
| 08:44:53 | 315 | 161.70 | XLON |
| 08:44:53 | 1000 | 161.70 | XLON |
| 08:44:54 | 1000 | 161.70 | XLON |
| 08:44:54 | 1000 | 161.70 | XLON |
| 08:44:54 | 1000 | 161.70 | XLON |
| 08:44:54 | 1000 | 161.70 | XLON |
| 08:44:54 | 519 | 161.70 | XLON |
| 08:44:54 | 173 | 161.70 | CHIX |
| 08:44:54 | 308 | 161.70 | BATE |
| 08:44:54 | 519 | 161.70 | XLON |
| 08:44:54 | 173 | 161.70 | CHIX |
| 08:44:54 | 198 | 161.70 | BATE |
| 08:44:54 | 110 | 161.70 | BATE |
| 08:44:54 | 72 | 161.70 | CHIX |
| 08:44:54 | 346 | 161.70 | CHIX |
| 08:44:54 | 236 | 161.70 | BATE |
| 08:44:54 | 346 | 161.70 | TRQX |
| 08:44:54 | 152 | 161.70 | XLON |
| 08:44:54 | 848 | 161.70 | Aquis |
| 08:44:54 | 716 | 161.70 | XLON |
| 08:44:54 | 284 | 161.70 | XLON |
| 08:44:54 | 1000 | 161.70 | XLON |
| 08:44:55 | 1000 | 161.70 | XLON |
| 08:44:55 | 1000 | 161.70 | XLON |
| 08:44:55 | 327 | 161.70 | XLON |
| 08:44:55 | 199 | 161.70 | XLON |
| 08:44:55 | 474 | 161.70 | XLON |
| 08:44:55 | 519 | 161.70 | XLON |
| 08:44:55 | 481 | 161.70 | XLON |
| 08:44:55 | 1000 | 161.70 | XLON |
| 08:44:55 | 1000 | 161.70 | XLON |
| 08:44:55 | 1000 | 161.70 | XLON |
| 08:44:55 | 1000 | 161.70 | XLON |
| 08:44:55 | 519 | 161.70 | XLON |
| 08:44:55 | 121 | 161.70 | BATE |
| 08:44:55 | 173 | 161.70 | CHIX |
| 08:44:55 | 187 | 161.70 | BATE |
| 08:44:55 | 22 | 161.70 | XLON |
| 08:44:55 | 497 | 161.70 | XLON |
| 08:44:55 | 481 | 161.70 | XLON |
| 08:44:56 | 173 | 161.70 | BATE |
| 08:44:56 | 173 | 161.70 | TRQX |
| 08:44:56 | 173 | 161.70 | Aquis |
| 08:44:56 | 308 | 161.70 | XLON |
| 08:44:56 | 173 | 161.70 | CHIX |
| 08:44:56 | 173 | 161.70 | XLON |
| 08:44:56 | 173 | 161.70 | CHIX |
| 08:44:56 | 308 | 161.70 | BATE |
| 08:44:56 | 173 | 161.70 | TRQX |
| 08:44:56 | 173 | 161.70 | Aquis |
| 08:44:56 | 308 | 161.70 | XLON |
| 08:44:56 | 173 | 161.70 | CHIX |
| 08:44:56 | 173 | 161.70 | BATE |
| 08:44:56 | 173 | 161.70 | TRQX |
| 08:44:56 | 173 | 161.70 | Aquis |
| 08:44:56 | 308 | 161.70 | XLON |
| 08:44:56 | 173 | 161.70 | CHIX |
| 08:44:56 | 173 | 161.70 | BATE |
| 08:44:56 | 173 | 161.70 | TRQX |
| 08:44:56 | 173 | 161.70 | Aquis |
| 08:44:56 | 308 | 161.70 | XLON |
| 08:44:56 | 173 | 161.70 | CHIX |
| 08:44:56 | 173 | 161.70 | BATE |
| 08:44:56 | 173 | 161.70 | TRQX |
| 08:44:56 | 173 | 161.70 | Aquis |
| 08:44:56 | 519 | 161.70 | XLON |
| 08:44:56 | 173 | 161.70 | CHIX |
| 08:44:56 | 308 | 161.70 | BATE |
| 08:44:56 | 327 | 161.70 | XLON |
| 08:44:56 | 673 | 161.70 | XLON |
| 08:44:56 | 1000 | 161.70 | XLON |
| 08:44:56 | 1000 | 161.70 | XLON |
| 08:44:57 | 1000 | 161.70 | XLON |
| 08:44:57 | 1000 | 161.70 | XLON |
| 08:44:57 | 1000 | 161.70 | XLON |
| 08:44:57 | 287 | 161.70 | XLON |
| 08:44:57 | 713 | 161.70 | Aquis |
| 08:44:57 | 368 | 161.70 | XLON |
| 08:44:57 | 166 | 161.70 | XLON |
| 08:44:57 | 466 | 161.70 | XLON |
| 08:44:57 | 1000 | 161.70 | Aquis |
| 08:44:57 | 1000 | 161.70 | XLON |
| 08:44:57 | 1000 | 161.70 | XLON |
| 08:44:57 | 302 | 161.70 | XLON |
| 08:44:57 | 698 | 161.60 | CHIX |
| 08:44:57 | 1000 | 161.60 | Aquis |
| 08:44:58 | 295 | 161.70 | BATE |
| 08:44:58 | 173 | 161.70 | Aquis |
| 08:44:58 | 519 | 161.70 | XLON |
| 08:44:58 | 13 | 161.70 | BATE |
| 08:44:58 | 519 | 161.70 | XLON |
| 08:44:58 | 173 | 161.70 | CHIX |
| 08:44:58 | 308 | 161.70 | BATE |
| 08:44:58 | 519 | 161.70 | XLON |
| 08:44:58 | 308 | 161.70 | BATE |
| 08:44:58 | 173 | 161.70 | Aquis |
| 08:44:58 | 346 | 161.70 | XLON |
| 08:44:58 | 173 | 161.70 | CHIX |
| 08:44:58 | 308 | 161.70 | BATE |
| 08:44:58 | 173 | 161.70 | TRQX |
| 08:44:58 | 308 | 161.70 | XLON |
| 08:44:58 | 55 | 161.70 | CHIX |
| 08:44:58 | 118 | 161.70 | CHIX |
| 08:44:58 | 173 | 161.70 | BATE |
| 08:44:58 | 173 | 161.70 | TRQX |
| 08:44:58 | 67 | 161.70 | Aquis |
| 08:44:58 | 106 | 161.70 | Aquis |
| 08:44:58 | 519 | 161.70 | XLON |
| 08:44:58 | 173 | 161.70 | CHIX |
| 08:44:58 | 308 | 161.70 | BATE |
| 08:44:58 | 278 | 161.70 | XLON |
| 08:44:58 | 114 | 161.70 | XLON |
| 08:44:58 | 241 | 161.70 | CHIX |
| 08:44:58 | 367 | 161.70 | BATE |
| 08:44:58 | 481 | 161.70 | CHIX |
| 08:44:58 | 519 | 161.70 | CHIX |
| 08:44:58 | 308 | 161.70 | BATE |
| 08:44:58 | 692 | 161.70 | Aquis |
| 08:44:59 | 1000 | 161.70 | XLON |
| 08:44:59 | 346 | 161.70 | XLON |
| 08:44:59 | 122 | 161.70 | BATE |
| 08:44:59 | 532 | 161.70 | Aquis |
| 08:44:59 | 941 | 161.70 | XLON |
| 08:44:59 | 59 | 161.70 | Aquis |
| 08:44:59 | 1000 | 161.70 | Aquis |
| 08:44:59 | 1000 | 161.70 | XLON |
| 08:44:59 | 1000 | 161.70 | XLON |
| 08:45:56 | 1786 | 161.30 | CHIX |
| 08:48:24 | 361 | 161.10 | CHIX |
| 08:48:24 | 1425 | 161.10 | CHIX |
| 08:49:34 | 799 | 160.90 | CHIX |
| 08:49:34 | 987 | 160.90 | CHIX |
| 08:50:31 | 181 | 161.20 | XLON |
| 08:50:31 | 46 | 161.20 | TRQX |
| 08:51:59 | 480 | 161.20 | CHIX |
| 08:51:59 | 1306 | 161.20 | CHIX |
| 08:51:59 | 692 | 161.20 | XLON |
| 08:51:59 | 173 | 161.20 | CHIX |
| 08:51:59 | 329 | 161.20 | BATE |
| 08:51:59 | 173 | 161.20 | Aquis |
| 08:51:59 | 633 | 161.20 | Aquis |
| 08:51:59 | 154 | 161.20 | XLON |
| 08:51:59 | 346 | 161.20 | TRQX |
| 08:51:59 | 190 | 161.20 | XLON |
| 08:51:59 | 867 | 161.20 | XLON |
| 08:51:59 | 443 | 161.20 | CHIX |
| 08:51:59 | 1081 | 161.20 | XLON |
| 08:51:59 | 692 | 161.20 | CHIX |
| 08:52:00 | 1998 | 161.20 | XLON |
| 08:52:00 | 4 | 161.20 | XLON |
| 08:52:00 | 1996 | 161.20 | XLON |
| 08:52:00 | 2 | 161.20 | XLON |
| 08:52:00 | 1998 | 161.20 | XLON |
| 08:52:00 | 4 | 161.20 | XLON |
| 08:52:00 | 1996 | 161.20 | XLON |
| 08:52:00 | 2 | 161.20 | XLON |
| 08:52:00 | 1211 | 161.20 | XLON |
| 08:52:00 | 441 | 161.20 | CHIX |
| 08:52:00 | 346 | 161.20 | Aquis |
| 08:52:00 | 1369 | 161.20 | XLON |
| 08:52:00 | 346 | 161.20 | XLON |
| 08:52:00 | 285 | 161.20 | CHIX |
| 08:52:01 | 1743 | 161.20 | XLON |
| 08:52:01 | 2 | 161.20 | XLON |
| 09:13:12 | 1786 | 161.20 | CHIX |
| 09:20:15 | 586 | 161.10 | CHIX |
| 09:20:15 | 600 | 161.10 | CHIX |
| 09:20:15 | 600 | 161.10 | CHIX |
| 10:34:18 | 173 | 161.00 | XLON |
| 10:34:18 | 327 | 161.00 | Aquis |
| 10:34:19 | 346 | 161.00 | XLON |
| 10:34:19 | 154 | 161.00 | Aquis |
| 10:34:19 | 346 | 161.00 | XLON |
| 10:34:19 | 154 | 161.00 | Aquis |
| 10:34:49 | 62 | 161.00 | XLON |
| 10:34:49 | 154 | 161.00 | Aquis |
| 10:35:10 | 173 | 161.00 | XLON |
| 10:35:10 | 327 | 161.00 | Aquis |
| 10:35:10 | 327 | 161.00 | XLON |
| 10:35:10 | 173 | 161.00 | Aquis |
| 10:35:10 | 284 | 161.00 | XLON |
| 10:38:06 | 500 | 161.00 | Aquis |
| 10:38:06 | 500 | 161.00 | XLON |
| 10:38:09 | 173 | 161.00 | XLON |
| 10:38:09 | 273 | 161.00 | Aquis |
| 10:39:09 | 346 | 161.00 | XLON |
| 10:39:09 | 154 | 161.00 | Aquis |
| 10:39:09 | 346 | 161.00 | XLON |
| 10:39:09 | 154 | 161.00 | Aquis |
| 10:39:09 | 346 | 161.00 | XLON |
| 10:39:09 | 154 | 161.00 | Aquis |
| 10:39:09 | 346 | 161.00 | XLON |
| 10:39:09 | 154 | 161.00 | Aquis |
| 10:39:09 | 346 | 161.00 | XLON |
| 10:39:09 | 154 | 161.00 | Aquis |
| 10:39:09 | 346 | 161.00 | XLON |
| 10:39:09 | 154 | 161.00 | Aquis |
| 10:39:09 | 54 | 161.00 | XLON |
| 10:39:10 | 154 | 161.00 | Aquis |
| 10:39:10 | 346 | 161.00 | XLON |
| 10:39:10 | 346 | 161.00 | XLON |
| 10:39:10 | 154 | 161.00 | Aquis |
| 10:39:10 | 172 | 161.00 | XLON |
| 10:39:10 | 174 | 161.00 | XLON |
| 10:39:10 | 154 | 161.00 | Aquis |
| 10:39:11 | 227 | 161.00 | XLON |
| 10:40:09 | 327 | 161.00 | XLON |
| 10:40:09 | 173 | 161.00 | Aquis |
| 10:40:09 | 154 | 161.00 | Aquis |
| 10:40:09 | 119 | 161.00 | XLON |
| 10:40:10 | 327 | 161.00 | XLON |
| 10:40:10 | 327 | 161.00 | XLON |
| 10:40:10 | 173 | 161.00 | Aquis |
| 10:40:10 | 327 | 161.00 | XLON |
| 10:40:10 | 173 | 161.00 | Aquis |
| 10:40:10 | 327 | 161.00 | XLON |
| 10:40:10 | 173 | 161.00 | Aquis |
| 10:40:10 | 327 | 161.00 | XLON |
| 10:40:10 | 173 | 161.00 | Aquis |
| 10:40:13 | 173 | 161.00 | XLON |
| 10:40:27 | 327 | 161.00 | XLON |
| 10:40:27 | 173 | 161.00 | Aquis |
| 10:40:28 | 500 | 161.00 | XLON |
| 10:40:41 | 500 | 161.00 | XLON |
| 10:40:41 | 500 | 161.00 | XLON |
| 10:40:41 | 500 | 161.00 | XLON |
| 10:40:42 | 500 | 161.00 | XLON |
| 10:40:42 | 500 | 161.00 | XLON |
| 10:40:43 | 217 | 161.00 | XLON |
| 10:40:43 | 500 | 161.00 | XLON |
| 10:40:46 | 283 | 161.00 | XLON |
| 10:41:01 | 500 | 161.00 | XLON |
| 10:41:01 | 500 | 161.00 | XLON |
| 10:41:01 | 500 | 161.00 | XLON |
| 10:41:01 | 500 | 161.00 | XLON |
| 10:41:01 | 500 | 161.00 | XLON |
| 10:41:01 | 73 | 161.00 | XLON |
| 10:41:01 | 427 | 161.00 | XLON |
| 10:41:09 | 500 | 161.00 | XLON |
| 10:41:09 | 137 | 161.00 | XLON |
| 10:41:09 | 363 | 161.00 | XLON |
| 10:41:16 | 500 | 161.00 | XLON |
| 10:41:16 | 500 | 161.00 | XLON |
| 10:41:16 | 228 | 161.00 | XLON |
| 10:41:16 | 272 | 161.00 | XLON |
| 10:41:16 | 500 | 161.00 | XLON |
| 10:41:16 | 500 | 161.00 | XLON |
| 10:41:30 | 500 | 161.00 | XLON |
| 10:41:32 | 291 | 161.00 | XLON |
| 10:41:55 | 500 | 161.00 | XLON |
| 10:41:55 | 204 | 161.00 | XLON |
| 10:41:55 | 296 | 161.00 | XLON |
| 10:41:55 | 209 | 161.00 | XLON |
| 10:42:03 | 500 | 161.00 | XLON |
| 10:42:16 | 500 | 161.00 | XLON |
| 10:42:17 | 346 | 161.00 | XLON |
| 10:42:22 | 154 | 161.00 | XLON |
| 10:42:24 | 346 | 161.00 | XLON |
| 10:42:24 | 154 | 161.00 | Aquis |
| 10:44:14 | 346 | 161.00 | XLON |
| 10:44:14 | 154 | 161.00 | Aquis |
| 10:44:16 | 346 | 161.00 | XLON |
| 10:44:16 | 154 | 161.00 | Aquis |
| 10:44:45 | 346 | 161.00 | XLON |
| 10:44:45 | 154 | 161.00 | Aquis |
| 10:47:20 | 154 | 161.00 | Aquis |
| 10:49:07 | 235 | 161.00 | XLON |
| 10:49:07 | 111 | 161.00 | XLON |
| 10:50:14 | 173 | 161.00 | XLON |
| 10:50:14 | 327 | 161.00 | Aquis |
| 10:51:05 | 346 | 161.00 | XLON |
| 10:51:05 | 154 | 161.00 | Aquis |
| 10:51:48 | 500 | 161.00 | XLON |
| 10:51:48 | 1 | 161.00 | XLON |
| 10:51:48 | 499 | 161.00 | XLON |
| 10:51:48 | 346 | 161.00 | XLON |
| 10:51:48 | 154 | 161.00 | BATE |
| 10:52:07 | 500 | 161.00 | XLON |
| 10:53:07 | 346 | 161.00 | XLON |
| 10:53:07 | 154 | 161.00 | Aquis |
| 10:57:03 | 206 | 161.00 | XLON |
| 10:57:03 | 28 | 161.00 | XLON |
| 10:57:03 | 154 | 161.00 | Aquis |
| 10:57:07 | 112 | 161.00 | XLON |
| 10:57:28 | 346 | 161.00 | XLON |
| 10:57:28 | 154 | 161.00 | Aquis |
| 10:58:07 | 346 | 161.00 | XLON |
| 10:58:07 | 154 | 161.00 | Aquis |
| 11:00:25 | 346 | 161.00 | XLON |
| 11:00:25 | 154 | 161.00 | Aquis |
| 11:00:26 | 346 | 161.00 | XLON |
| 11:00:26 | 154 | 161.00 | Aquis |
| 11:03:53 | 346 | 161.00 | XLON |
| 11:03:53 | 154 | 161.00 | Aquis |
| 11:45:53 | 95 | 161.20 | Aquis |
| 11:45:53 | 346 | 161.20 | XLON |
| 11:45:53 | 59 | 161.20 | Aquis |
| 11:46:10 | 500 | 161.20 | XLON |
| 11:47:25 | 500 | 161.20 | XLON |
| 11:48:35 | 346 | 161.20 | XLON |
| 11:48:35 | 154 | 161.20 | Aquis |
| 11:50:52 | 154 | 161.30 | Aquis |
| 11:50:52 | 346 | 161.30 | XLON |
| 11:50:52 | 154 | 161.30 | Aquis |
| 11:50:52 | 346 | 161.30 | XLON |
| 11:50:52 | 154 | 161.30 | Aquis |
| 11:50:54 | 346 | 161.30 | XLON |
| 11:50:54 | 154 | 161.30 | Aquis |
| 11:50:54 | 327 | 161.30 | XLON |
| 11:50:54 | 173 | 161.30 | BATE |
| 11:50:54 | 346 | 161.30 | XLON |
| 11:50:55 | 346 | 161.30 | XLON |
| 11:50:55 | 154 | 161.30 | Aquis |
| 11:52:06 | 346 | 161.30 | XLON |
| 11:52:06 | 154 | 161.30 | Aquis |
| 11:52:07 | 500 | 161.20 | XLON |
| 11:52:07 | 423 | 161.20 | Aquis |
| 11:52:07 | 77 | 161.20 | Aquis |
| 11:52:07 | 346 | 161.30 | XLON |
| 11:52:07 | 154 | 161.30 | Aquis |
| 11:52:08 | 6 | 161.30 | XLON |
| 11:52:08 | 494 | 161.20 | XLON |
| 11:52:08 | 426 | 161.30 | CHIX |
| 11:52:08 | 15 | 161.30 | CHIX |
| 11:52:08 | 7 | 161.30 | CHIX |
| 11:52:08 | 7 | 161.30 | CHIX |
| 11:52:08 | 8 | 161.30 | CHIX |
| 11:52:08 | 7 | 161.30 | CHIX |
| 11:52:08 | 15 | 161.30 | CHIX |
| 11:52:08 | 7 | 161.30 | CHIX |
| 11:52:08 | 8 | 161.30 | CHIX |
| 11:52:08 | 314 | 161.30 | XLON |
| 11:52:08 | 186 | 161.30 | XLON |
| 11:52:08 | 491 | 161.30 | XLON |
| 11:52:08 | 8 | 161.30 | CHIX |
| 11:52:08 | 1 | 161.30 | CHIX |
| 11:52:08 | 13 | 161.30 | CHIX |
| 11:52:08 | 487 | 161.30 | CHIX |
| 11:52:08 | 378 | 161.30 | XLON |
| 11:52:08 | 122 | 161.30 | XLON |
| 11:52:08 | 500 | 161.30 | XLON |
| 11:52:08 | 315 | 161.30 | XLON |
| 11:52:08 | 185 | 161.30 | XLON |
| 11:52:08 | 124 | 161.20 | XLON |
| 11:52:08 | 153 | 161.30 | BATE |
| 11:52:08 | 223 | 161.30 | BATE |
| 11:52:08 | 161 | 161.20 | XLON |
| 11:52:08 | 286 | 161.20 | XLON |
| 11:52:08 | 53 | 161.20 | XLON |
| 11:52:09 | 500 | 161.30 | XLON |
| 11:52:09 | 500 | 161.30 | XLON |
| 11:52:09 | 500 | 161.30 | XLON |
| 11:52:09 | 500 | 161.30 | XLON |
| 11:52:09 | 500 | 161.30 | XLON |
| 11:52:09 | 500 | 161.30 | XLON |
| 11:52:09 | 6 | 161.20 | XLON |
| 11:52:09 | 494 | 161.20 | XLON |
| 11:52:09 | 500 | 161.20 | XLON |
| 11:52:09 | 500 | 161.20 | XLON |
| 11:52:09 | 500 | 161.20 | XLON |
| 11:52:10 | 500 | 161.30 | XLON |
| 11:52:10 | 500 | 161.30 | XLON |
| 11:52:10 | 500 | 161.30 | XLON |
| 11:52:10 | 500 | 161.30 | XLON |
| 11:52:10 | 500 | 161.30 | XLON |
| 11:52:10 | 500 | 161.30 | XLON |
| 11:52:10 | 500 | 161.30 | XLON |
| 11:52:10 | 500 | 161.30 | XLON |
| 11:52:10 | 500 | 161.30 | XLON |
| 11:52:10 | 500 | 161.30 | XLON |
| 11:52:10 | 500 | 161.30 | XLON |
| 11:52:11 | 500 | 161.30 | XLON |
| 11:52:11 | 500 | 161.20 | XLON |
| 11:52:11 | 500 | 161.20 | XLON |
| 11:52:11 | 500 | 161.30 | XLON |
| 11:52:11 | 500 | 161.30 | XLON |
| 11:52:11 | 500 | 161.30 | XLON |
| 11:52:11 | 500 | 161.30 | XLON |
| 11:52:11 | 6 | 161.20 | XLON |
| 11:52:11 | 494 | 161.20 | XLON |
| 11:52:11 | 500 | 161.30 | XLON |
| 11:52:11 | 500 | 161.30 | XLON |
| 11:52:12 | 500 | 161.30 | XLON |
| 11:52:12 | 500 | 161.30 | CHIX |
| 11:52:12 | 500 | 161.30 | XLON |
| 11:52:12 | 500 | 161.30 | XLON |
| 11:52:12 | 500 | 161.30 | XLON |
| 11:52:12 | 500 | 161.30 | XLON |
| 11:52:12 | 500 | 161.30 | XLON |
| 11:52:12 | 361 | 161.30 | XLON |
| 11:52:12 | 139 | 161.20 | CHIX |
| 11:52:12 | 433 | 161.20 | XLON |
| 11:52:12 | 20 | 161.20 | XLON |
| 11:52:12 | 47 | 161.20 | XLON |
| 11:52:12 | 494 | 161.20 | XLON |
| 11:52:12 | 6 | 161.20 | CHIX |
| 11:52:12 | 6 | 161.20 | XLON |
| 11:52:12 | 494 | 161.20 | XLON |
| 11:52:13 | 346 | 161.30 | XLON |
| 11:52:13 | 154 | 161.30 | Aquis |
| 11:52:13 | 346 | 161.30 | XLON |
| 11:52:13 | 154 | 161.30 | Aquis |
| 11:52:13 | 346 | 161.30 | XLON |
| 11:52:13 | 154 | 161.30 | Aquis |
| 11:52:13 | 500 | 161.30 | XLON |
| 11:52:13 | 500 | 161.30 | XLON |
| 11:52:13 | 493 | 161.30 | XLON |
| 11:52:13 | 7 | 161.30 | BATE |
| 11:52:13 | 495 | 161.30 | XLON |
| 11:52:13 | 5 | 161.30 | XLON |
| 11:52:13 | 42 | 161.30 | XLON |
| 11:52:13 | 398 | 161.30 | CHIX |
| 11:52:13 | 60 | 161.30 | BATE |
| 11:52:13 | 500 | 161.30 | CHIX |
| 11:52:13 | 500 | 161.30 | XLON |
| 11:52:13 | 500 | 161.30 | CHIX |
| 11:52:14 | 154 | 161.30 | Aquis |
| 11:52:14 | 346 | 161.30 | XLON |
| 11:52:14 | 346 | 161.30 | XLON |
| 11:52:14 | 154 | 161.30 | Aquis |
| 11:52:14 | 346 | 161.30 | XLON |
| 11:52:14 | 154 | 161.30 | Aquis |
| 11:52:14 | 346 | 161.30 | XLON |
| 11:52:14 | 154 | 161.30 | Aquis |
| 11:52:14 | 500 | 161.30 | XLON |
| 11:52:14 | 346 | 161.30 | XLON |
| 11:52:14 | 125 | 161.30 | Aquis |
| 11:52:14 | 29 | 161.30 | Aquis |
| 11:52:14 | 346 | 161.30 | XLON |
| 11:52:14 | 154 | 161.30 | Aquis |
| 11:52:15 | 346 | 161.30 | XLON |
| 11:52:16 | 500 | 161.30 | XLON |
| 11:52:16 | 346 | 161.30 | XLON |
| 11:52:16 | 154 | 161.30 | Aquis |
| 11:52:16 | 154 | 161.30 | Aquis |
| 11:52:20 | 244 | 161.30 | XLON |
| 11:52:20 | 500 | 161.30 | XLON |
| 11:52:20 | 346 | 161.30 | XLON |
| 11:52:20 | 154 | 161.30 | Aquis |
| 11:53:35 | 1147 | 161.30 | CHIX |
| 11:53:35 | 639 | 161.30 | CHIX |
| 11:54:35 | 1786 | 161.20 | CHIX |
| 12:00:05 | 244 | 161.20 | CHIX |
| 12:00:05 | 238 | 161.20 | CHIX |
| 12:15:45 | 371 | 161.90 | CHIX |
| 12:41:02 | 1415 | 161.90 | CHIX |
| 12:42:52 | 473 | 161.90 | CHIX |
| 12:49:07 | 1313 | 161.90 | CHIX |
| 12:50:49 | 298 | 161.80 | CHIX |
| 12:50:54 | 423 | 161.80 | CHIX |
| 12:50:54 | 1065 | 161.80 | CHIX |
| 12:57:48 | 240 | 161.70 | CHIX |
| 13:26:58 | 1669 | 162.40 | CHIX |
| 13:26:58 | 117 | 162.40 | CHIX |
| 13:26:59 | 1786 | 162.40 | CHIX |
| 13:43:31 | 1565 | 162.20 | CHIX |
| 13:43:31 | 221 | 162.20 | CHIX |
| 13:45:25 | 44 | 162.10 | CHIX |
| 13:45:25 | 124 | 162.10 | CHIX |
| 13:51:20 | 1618 | 162.10 | CHIX |
| 13:56:26 | 1786 | 162.00 | CHIX |
| 13:56:54 | 694 | 161.90 | CHIX |
| 13:56:54 | 1092 | 161.90 | CHIX |
| 13:57:15 | 1786 | 161.80 | CHIX |
| 13:59:00 | 1019 | 161.80 | CHIX |
| 13:59:00 | 767 | 161.80 | CHIX |
| 14:00:49 | 243 | 162.00 | CHIX |
| 14:00:49 | 1543 | 162.00 | CHIX |
| 14:01:05 | 1786 | 161.80 | CHIX |
| 14:05:03 | 1720 | 161.70 | CHIX |
| 14:05:03 | 66 | 161.70 | CHIX |
| 14:37:50 | 1786 | 161.60 | CHIX |
| 14:37:51 | 1786 | 161.40 | CHIX |
| 14:37:56 | 1746 | 161.30 | CHIX |
| 14:39:03 | 596 | 161.40 | CHIX |
| 14:39:03 | 1190 | 161.40 | CHIX |
| 14:39:24 | 1056 | 161.20 | CHIX |
| 14:39:29 | 730 | 161.20 | CHIX |
| 14:43:36 | 398 | 161.10 | CHIX |
| 14:43:36 | 1200 | 161.10 | CHIX |
| 14:43:36 | 188 | 161.10 | CHIX |
| 14:45:12 | 1263 | 160.90 | CHIX |
| 14:45:12 | 523 | 160.90 | CHIX |
| 14:47:50 | 283 | 160.80 | CHIX |
| 14:50:33 | 336 | 160.80 | CHIX |
| 14:50:55 | 1167 | 160.80 | CHIX |
| 14:59:46 | 1786 | 160.70 | CHIX |
| 15:00:01 | 135 | 160.40 | CHIX |
| 15:02:27 | 1292 | 161.60 | CHIX |
| 15:02:27 | 86 | 161.60 | CHIX |
| 15:03:40 | 1786 | 161.60 | CHIX |
| 15:06:08 | 1003 | 161.60 | CHIX |
| 15:06:08 | 783 | 161.60 | CHIX |
| 15:07:00 | 1186 | 161.50 | CHIX |
| 15:07:00 | 600 | 161.50 | CHIX |
| 15:08:27 | 1786 | 161.40 | CHIX |
| 15:08:29 | 488 | 161.20 | CHIX |
| 15:08:29 | 1298 | 161.20 | CHIX |
| 15:10:46 | 1786 | 161.10 | CHIX |
| 15:12:51 | 1786 | 161.00 | CHIX |
| 15:13:34 | 400 | 160.80 | CHIX |
| 15:13:34 | 1386 | 160.80 | CHIX |
| 15:13:55 | 301 | 160.70 | CHIX |
| 15:14:56 | 603 | 160.70 | CHIX |
| 15:14:59 | 1 | 160.70 | CHIX |
| 15:16:57 | 881 | 160.70 | CHIX |
| 15:21:56 | 890 | 160.60 | BATE |
| 15:21:56 | 896 | 160.60 | BATE |
| 15:23:36 | 269 | 160.40 | CHIX |
| 15:23:36 | 77 | 160.40 | CHIX |
| 15:23:36 | 1440 | 160.40 | CHIX |
| 15:28:54 | 1621 | 160.30 | CHIX |
| 15:28:54 | 165 | 160.30 | CHIX |
| 15:32:20 | 1786 | 160.30 | CHIX |
| 15:40:37 | 1216 | 160.20 | CHIX |
| 15:40:37 | 10 | 160.20 | CHIX |
| 15:40:37 | 560 | 160.20 | CHIX |
| 15:40:37 | 346 | 160.20 | BATE |
| 15:40:37 | 3114 | 160.20 | XLON |
| 15:40:37 | 2832 | 160.20 | XLON |
| 15:40:37 | 282 | 160.20 | XLON |
| 15:40:37 | 346 | 160.20 | BATE |
| 15:40:37 | 346 | 160.20 | TRQX |
| 15:40:37 | 502 | 160.20 | CHIX |
| 15:40:37 | 692 | 160.20 | Aquis |
| 15:41:38 | 1786 | 160.20 | CHIX |
| 15:41:38 | 1038 | 160.20 | XLON |
| 15:41:38 | 502 | 160.20 | BATE |
| 15:41:46 | 1629 | 160.30 | CHIX |
| 15:41:46 | 157 | 160.30 | CHIX |
| 15:52:22 | 1786 | 160.30 | CHIX |
| 15:52:31 | 30 | 160.30 | CHIX |
| 15:52:33 | 633 | 160.30 | CHIX |
| 15:54:45 | 639 | 160.30 | CHIX |
| 15:54:48 | 484 | 160.30 | CHIX |
| 15:57:30 | 54 | 160.30 | CHIX |
| 15:58:11 | 15 | 160.30 | CHIX |
| 15:58:11 | 1301 | 160.30 | CHIX |
| 15:58:11 | 18 | 160.30 | CHIX |
| 15:59:48 | 1289 | 160.40 | CHIX |
| 15:59:48 | 497 | 160.40 | CHIX |
| 15:59:52 | 11 | 160.20 | Aquis |
| 16:05:19 | 465 | 160.40 | CHIX |
| 16:05:19 | 1321 | 160.40 | CHIX |
| 16:08:46 | 48 | 160.30 | Aquis |
| 16:18:46 | 1778 | 160.30 | CHIX |
| 16:18:46 | 8 | 160.30 | CHIX |
| 16:18:46 | 2297 | 160.30 | XLON |
| 16:18:46 | 1353 | 160.30 | XLON |
| 16:18:46 | 1148 | 160.30 | XLON |
| 16:18:46 | 500 | 160.30 | XLON |
| 16:18:46 | 113 | 160.30 | XLON |
| 16:18:46 | 502 | 160.30 | TRQX |
| 16:18:46 | 346 | 160.30 | CHIX |
| 16:18:46 | 346 | 160.30 | BATE |
| 16:18:46 | 692 | 160.30 | Aquis |
| 16:18:46 | 44 | 160.30 | Aquis |
| 16:18:46 | 3270 | 160.30 | XLON |
| 16:18:46 | 600 | 160.30 | Aquis |
| 16:18:46 | 519 | 160.30 | TRQX |
| 16:18:46 | 519 | 160.30 | BATE |
| 16:18:47 | 13 | 160.30 | BATE |
| 16:18:47 | 692 | 160.30 | Aquis |
| 16:18:49 | 274 | 160.30 | CHIX |
| 16:18:49 | 346 | 160.30 | CHIX |
| 16:23:43 | 456 | 160.30 | CHIX |
| 16:24:13 | 1056 | 160.30 | CHIX |
| 16:24:13 | 346 | 160.30 | Aquis |
| 16:24:13 | 817 | 160.30 | XLON |
| 16:24:13 | 156 | 160.30 | CHIX |
| 16:24:13 | 333 | 160.30 | BATE |
| 16:24:44 | 1534 | 160.40 | CHIX |
| 16:24:54 | 39 | 160.40 | CHIX |
| 16:25:05 | 213 | 160.40 | CHIX |
| 16:25:05 | 1587 | 160.30 | XLON |
| 16:25:05 | 1527 | 160.30 | XLON |
| 16:25:05 | 346 | 160.30 | TRQX |
| 16:25:05 | 346 | 160.30 | BATE |
| 16:25:05 | 346 | 160.30 | CHIX |
| 16:25:05 | 848 | 160.30 | Aquis |
| 16:25:13 | 767 | 160.30 | CHIX |
| 16:25:13 | 346 | 160.30 | CHIX |
| 16:27:01 | 639 | 160.30 | Aquis |
| 16:28:27 | 306 | 160.40 | XLON |
| 16:28:27 | 153 | 160.40 | CHIX |
| 16:28:27 | 40 | 160.40 | BATE |
| 16:29:51 | 68 | 160.40 | Aquis |
