FirstGroup Plc - Transaction in Own Shares
Transaction in own shares
_________________________________________________ |Date of Purchase |16 April 2024| |___________________________________|_____________| |Number of ordinary shares purchased|301,584 | |___________________________________|_____________| |Weighted average price paid (p) |169.40 | |___________________________________|_____________| |Highest price paid (p) |171.20 | |___________________________________|_____________| |Lowest price paid (p) |167.20 | |___________________________________|_____________|
Following the above purchase,
The total number of voting rights in
Contacts atFirstGroup : Contacts at Brunswick PR:Marianna Bowes , Head of Investor RelationsDavid Blizzard , Company SecretaryAndrew Porter /Simone Selzer corporate.comms@firstgroup.co.uk Tel: +44 (0) 20 7404 5959 Tel: +44 (0) 20 7725 3354 Contacts atLiberum Capital Limited : Contacts atRBC Europe Limited :Nicholas How /John Fishley James Agnew /Jack Wood Tel: +44 (0) 20 3100 2000 Tel: +44 (0) 20 7653 4000
Transaction details
Issuer name:
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name:
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
Aggregate information:
________________________________________________________________ |Venue|Weighted average price (pence per share)|Aggregated volume| |_____|________________________________________|_________________| |XLON |169.78 |104,482 | |_____|________________________________________|_________________| |BATE |170.22 |10,480 | |_____|________________________________________|_________________| |CHIX |169.13 |162,749 | |_____|________________________________________|_________________| |TRQX |169.94 |10,042 | |_____|________________________________________|_________________| |Aquis|169.44 |13,831 | |_____|________________________________________|_________________|
Individual transactions:
___________________________________________ |Transaction Time|Volume|Price(GBp)|Platform| |________________|______|__________|________| |08:15:00 |1867 |171.20 |CHIX | |________________|______|__________|________| |08:15:02 |17 |170.60 |CHIX | |________________|______|__________|________| |08:15:02 |1850 |170.60 |CHIX | |________________|______|__________|________| |08:15:07 |1135 |170.50 |CHIX | |________________|______|__________|________| |08:15:07 |732 |170.50 |CHIX | |________________|______|__________|________| |08:15:09 |783 |170.30 |CHIX | |________________|______|__________|________| |08:15:09 |1084 |170.30 |CHIX | |________________|______|__________|________| |08:15:10 |1118 |170.10 |CHIX | |________________|______|__________|________| |08:15:10 |749 |170.10 |CHIX | |________________|______|__________|________| |08:19:45 |255 |170.00 |XLON | |________________|______|__________|________| |08:25:11 |45 |171.00 |CHIX | |________________|______|__________|________| |08:25:11 |92 |171.00 |XLON | |________________|______|__________|________| |08:25:11 |162 |171.00 |TRQX | |________________|______|__________|________| |08:25:11 |324 |171.00 |BATE | |________________|______|__________|________| |08:25:11 |282 |171.00 |CHIX | |________________|______|__________|________| |08:25:11 |294 |171.00 |XLON | |________________|______|__________|________| |08:25:11 |678 |171.00 |XLON | |________________|______|__________|________| |08:25:11 |162 |171.00 |TRQX | |________________|______|__________|________| |08:25:11 |324 |171.00 |BATE | |________________|______|__________|________| |08:25:11 |257 |171.00 |CHIX | |________________|______|__________|________| |08:25:11 |1134 |171.00 |XLON | |________________|______|__________|________| |08:25:12 |162 |171.00 |TRQX | |________________|______|__________|________| |08:25:12 |324 |171.00 |BATE | |________________|______|__________|________| |08:25:12 |257 |171.00 |CHIX | |________________|______|__________|________| |08:25:12 |1134 |171.00 |XLON | |________________|______|__________|________| |08:25:12 |162 |171.00 |Aquis | |________________|______|__________|________| |08:25:12 |162 |171.00 |TRQX | |________________|______|__________|________| |08:25:12 |162 |171.00 |BATE | |________________|______|__________|________| |08:25:12 |257 |171.00 |CHIX | |________________|______|__________|________| |08:25:12 |1134 |171.00 |XLON | |________________|______|__________|________| |08:25:12 |162 |171.00 |Aquis | |________________|______|__________|________| |08:25:12 |91 |171.00 |TRQX | |________________|______|__________|________| |08:25:12 |71 |171.00 |TRQX | |________________|______|__________|________| |08:25:12 |162 |171.00 |BATE | |________________|______|__________|________| |08:25:12 |257 |171.00 |CHIX | |________________|______|__________|________| |08:25:12 |704 |171.00 |XLON | |________________|______|__________|________| |08:25:12 |430 |171.00 |XLON | |________________|______|__________|________| |08:25:12 |162 |171.00 |Aquis | |________________|______|__________|________| |08:25:12 |162 |171.00 |BATE | |________________|______|__________|________| |08:25:12 |162 |171.00 |TRQX | |________________|______|__________|________| |08:25:12 |257 |171.00 |CHIX | |________________|______|__________|________| |08:25:12 |1134 |171.00 |XLON | |________________|______|__________|________| |08:25:12 |162 |171.00 |Aquis | |________________|______|__________|________| |08:25:12 |162 |171.00 |BATE | |________________|______|__________|________| |08:25:12 |257 |171.00 |CHIX | |________________|______|__________|________| |08:25:12 |162 |171.00 |TRQX | |________________|______|__________|________| |08:25:12 |778 |171.00 |XLON | |________________|______|__________|________| |08:25:13 |356 |171.00 |XLON | |________________|______|__________|________| |08:25:13 |743 |171.00 |CHIX | |________________|______|__________|________| |08:25:13 |1134 |171.00 |XLON | |________________|______|__________|________| |08:25:13 |257 |171.00 |CHIX | |________________|______|__________|________| |08:25:13 |1134 |171.00 |XLON | |________________|______|__________|________| |08:25:15 |486 |171.00 |XLON | |________________|______|__________|________| |08:25:15 |141 |171.00 |TRQX | |________________|______|__________|________| |08:25:15 |49 |171.00 |TRQX | |________________|______|__________|________| |08:25:15 |145 |171.00 |Aquis | |________________|______|__________|________| |08:25:15 |212 |171.00 |BATE | |________________|______|__________|________| |08:25:15 |49 |171.00 |BATE | |________________|______|__________|________| |08:25:15 |9 |171.00 |BATE | |________________|______|__________|________| |08:25:15 |567 |171.00 |CHIX | |________________|______|__________|________| |08:25:15 |354 |171.00 |XLON | |________________|______|__________|________| |08:25:15 |49 |171.00 |XLON | |________________|______|__________|________| |08:25:15 |49 |171.00 |XLON | |________________|______|__________|________| |08:25:20 |253 |171.00 |XLON | |________________|______|__________|________| |08:25:20 |162 |171.00 |TRQX | |________________|______|__________|________| |08:25:20 |324 |171.00 |BATE | |________________|______|__________|________| |08:25:20 |257 |171.00 |CHIX | |________________|______|__________|________| |08:25:20 |1134 |171.00 |XLON | |________________|______|__________|________| |08:25:20 |49 |171.00 |BATE | |________________|______|__________|________| |08:25:20 |454 |171.00 |XLON | |________________|______|__________|________| |08:25:20 |49 |171.00 |XLON | |________________|______|__________|________| |08:25:25 |162 |171.00 |Aquis | |________________|______|__________|________| |08:25:25 |162 |171.00 |TRQX | |________________|______|__________|________| |08:25:25 |162 |171.00 |BATE | |________________|______|__________|________| |08:25:25 |191 |171.00 |CHIX | |________________|______|__________|________| |08:25:25 |648 |171.00 |XLON | |________________|______|__________|________| |08:25:25 |162 |171.00 |Aquis | |________________|______|__________|________| |08:25:25 |162 |171.00 |TRQX | |________________|______|__________|________| |08:25:25 |162 |171.00 |BATE | |________________|______|__________|________| |08:25:25 |257 |171.00 |CHIX | |________________|______|__________|________| |08:25:25 |1134 |171.00 |XLON | |________________|______|__________|________| |08:25:25 |162 |171.00 |TRQX | |________________|______|__________|________| |08:25:25 |162 |171.00 |BATE | |________________|______|__________|________| |08:25:25 |257 |171.00 |CHIX | |________________|______|__________|________| |08:25:25 |1134 |171.00 |XLON | |________________|______|__________|________| |08:25:25 |162 |171.00 |Aquis | |________________|______|__________|________| |08:25:25 |162 |171.00 |Aquis | |________________|______|__________|________| |08:25:25 |162 |171.00 |TRQX | |________________|______|__________|________| |08:25:25 |162 |171.00 |BATE | |________________|______|__________|________| |08:25:25 |257 |171.00 |CHIX | |________________|______|__________|________| |08:25:25 |1134 |171.00 |XLON | |________________|______|__________|________| |08:25:25 |158 |171.00 |BATE | |________________|______|__________|________| |08:25:25 |257 |171.00 |CHIX | |________________|______|__________|________| |08:25:32 |162 |171.00 |TRQX | |________________|______|__________|________| |08:25:32 |4 |171.00 |BATE | |________________|______|__________|________| |08:25:32 |324 |171.00 |CHIX | |________________|______|__________|________| |08:25:32 |810 |171.00 |XLON | |________________|______|__________|________| |08:25:34 |162 |171.00 |Aquis | |________________|______|__________|________| |08:25:35 |162 |171.00 |TRQX | |________________|______|__________|________| |08:25:35 |162 |171.00 |Aquis | |________________|______|__________|________| |08:25:35 |162 |171.00 |BATE | |________________|______|__________|________| |08:25:35 |1134 |171.00 |XLON | |________________|______|__________|________| |08:25:35 |257 |171.00 |CHIX | |________________|______|__________|________| |08:25:35 |257 |171.00 |CHIX | |________________|______|__________|________| |08:25:35 |1134 |171.00 |XLON | |________________|______|__________|________| |08:25:36 |486 |171.00 |XLON | |________________|______|__________|________| |08:25:36 |53 |171.00 |Aquis | |________________|______|__________|________| |08:25:36 |101 |171.00 |BATE | |________________|______|__________|________| |08:25:36 |49 |171.00 |BATE | |________________|______|__________|________| |08:25:36 |49 |171.00 |BATE | |________________|______|__________|________| |08:25:36 |303 |171.00 |CHIX | |________________|______|__________|________| |08:25:36 |424 |171.00 |XLON | |________________|______|__________|________| |08:25:36 |49 |171.00 |XLON | |________________|______|__________|________| |08:25:36 |49 |171.00 |XLON | |________________|______|__________|________| |08:25:39 |486 |171.00 |XLON | |________________|______|__________|________| |08:27:01 |1857 |171.00 |CHIX | |________________|______|__________|________| |08:27:01 |10 |171.00 |CHIX | |________________|______|__________|________| |08:30:14 |1867 |171.00 |CHIX | |________________|______|__________|________| |08:30:16 |219 |170.90 |CHIX | |________________|______|__________|________| |08:30:52 |257 |170.90 |CHIX | |________________|______|__________|________| |08:30:52 |1391 |170.90 |CHIX | |________________|______|__________|________| |08:31:01 |1104 |170.70 |CHIX | |________________|______|__________|________| |08:31:01 |763 |170.70 |CHIX | |________________|______|__________|________| |08:33:05 |311 |170.70 |CHIX | |________________|______|__________|________| |08:33:05 |600 |170.70 |CHIX | |________________|______|__________|________| |08:33:05 |600 |170.70 |CHIX | |________________|______|__________|________| |08:33:05 |356 |170.70 |CHIX | |________________|______|__________|________| |08:33:06 |1867 |170.70 |CHIX | |________________|______|__________|________| |08:37:23 |1867 |171.10 |CHIX | |________________|______|__________|________| |09:13:32 |162 |170.80 |TRQX | |________________|______|__________|________| |09:13:32 |190 |170.80 |CHIX | |________________|______|__________|________| |09:13:32 |162 |170.80 |Aquis | |________________|______|__________|________| |09:13:32 |162 |170.80 |BATE | |________________|______|__________|________| |09:13:32 |324 |170.80 |XLON | |________________|______|__________|________| |09:16:17 |648 |170.80 |TRQX | |________________|______|__________|________| |09:16:17 |646 |170.80 |XLON | |________________|______|__________|________| |09:16:17 |583 |170.80 |XLON | |________________|______|__________|________| |09:20:08 |162 |170.80 |TRQX | |________________|______|__________|________| |09:20:08 |257 |170.80 |CHIX | |________________|______|__________|________| |09:20:08 |162 |170.80 |BATE | |________________|______|__________|________| |09:20:08 |1134 |170.80 |XLON | |________________|______|__________|________| |09:20:14 |162 |170.80 |XLON | |________________|______|__________|________| |09:21:00 |236 |170.80 |XLON | |________________|______|__________|________| |09:21:00 |1641 |170.80 |XLON | |________________|______|__________|________| |09:21:43 |324 |170.80 |TRQX | |________________|______|__________|________| |09:21:43 |419 |170.80 |CHIX | |________________|______|__________|________| |09:21:43 |1134 |170.80 |XLON | |________________|______|__________|________| |09:21:43 |1877 |170.80 |XLON | |________________|______|__________|________| |09:21:43 |1877 |170.80 |XLON | |________________|______|__________|________| |09:21:43 |1296 |170.80 |BATE | |________________|______|__________|________| |09:21:43 |581 |170.80 |CHIX | |________________|______|__________|________| |09:21:43 |69 |170.80 |CHIX | |________________|______|__________|________| |09:21:43 |162 |170.80 |TRQX | |________________|______|__________|________| |09:21:43 |162 |170.80 |Aquis | |________________|______|__________|________| |09:21:43 |162 |170.80 |BATE | |________________|______|__________|________| |09:21:43 |188 |170.80 |CHIX | |________________|______|__________|________| |09:21:43 |1134 |170.80 |XLON | |________________|______|__________|________| |09:21:43 |162 |170.80 |TRQX | |________________|______|__________|________| |09:21:43 |162 |170.80 |BATE | |________________|______|__________|________| |09:21:43 |257 |170.80 |CHIX | |________________|______|__________|________| |09:21:43 |162 |170.80 |Aquis | |________________|______|__________|________| |09:21:43 |1134 |170.80 |XLON | |________________|______|__________|________| |09:21:43 |26 |170.80 |Aquis | |________________|______|__________|________| |09:21:43 |162 |170.80 |BATE | |________________|______|__________|________| |09:21:43 |257 |170.80 |CHIX | |________________|______|__________|________| |09:21:43 |162 |170.80 |TRQX | |________________|______|__________|________| |09:21:43 |136 |170.80 |Aquis | |________________|______|__________|________| |09:21:43 |1134 |170.80 |XLON | |________________|______|__________|________| |09:21:48 |162 |170.80 |Aquis | |________________|______|__________|________| |09:21:48 |162 |170.80 |BATE | |________________|______|__________|________| |09:21:48 |257 |170.80 |CHIX | |________________|______|__________|________| |09:21:48 |162 |170.80 |TRQX | |________________|______|__________|________| |09:21:48 |1134 |170.80 |XLON | |________________|______|__________|________| |09:21:52 |162 |170.80 |TRQX | |________________|______|__________|________| |09:21:52 |162 |170.80 |Aquis | |________________|______|__________|________| |09:21:52 |162 |170.80 |BATE | |________________|______|__________|________| |09:21:52 |257 |170.80 |CHIX | |________________|______|__________|________| |09:21:52 |1134 |170.80 |XLON | |________________|______|__________|________| |09:21:52 |1877 |170.80 |XLON | |________________|______|__________|________| |09:21:52 |1877 |170.80 |XLON | |________________|______|__________|________| |09:21:52 |810 |170.80 |CHIX | |________________|______|__________|________| |09:21:52 |1067 |170.80 |CHIX | |________________|______|__________|________| |09:21:52 |926 |170.80 |Aquis | |________________|______|__________|________| |09:21:52 |810 |170.80 |BATE | |________________|______|__________|________| |09:21:52 |141 |170.80 |XLON | |________________|______|__________|________| |09:21:52 |443 |170.80 |TRQX | |________________|______|__________|________| |09:21:52 |262 |170.80 |CHIX | |________________|______|__________|________| |09:21:52 |641 |170.80 |XLON | |________________|______|__________|________| |09:21:54 |324 |170.80 |XLON | |________________|______|__________|________| |09:22:00 |207 |170.80 |XLON | |________________|______|__________|________| |09:22:00 |1877 |170.80 |XLON | |________________|______|__________|________| |09:22:00 |1877 |170.80 |XLON | |________________|______|__________|________| |09:22:00 |926 |170.80 |Aquis | |________________|______|__________|________| |09:22:00 |141 |170.80 |BATE | |________________|______|__________|________| |09:22:00 |810 |170.80 |CHIX | |________________|______|__________|________| |09:22:00 |669 |170.80 |BATE | |________________|______|__________|________| |09:22:00 |384 |170.80 |CHIX | |________________|______|__________|________| |09:22:00 |782 |170.80 |XLON | |________________|______|__________|________| |09:22:00 |42 |170.80 |XLON | |________________|______|__________|________| |09:22:00 |1877 |170.80 |XLON | |________________|______|__________|________| |09:22:00 |1877 |170.80 |XLON | |________________|______|__________|________| |09:22:00 |128 |170.80 |Aquis | |________________|______|__________|________| |09:22:00 |1134 |170.80 |Aquis | |________________|______|__________|________| |09:22:00 |167 |170.80 |CHIX | |________________|______|__________|________| |09:22:00 |448 |170.80 |CHIX | |________________|______|__________|________| |09:22:00 |127 |170.80 |TRQX | |________________|______|__________|________| |09:22:00 |806 |170.80 |TRQX | |________________|______|__________|________| |09:22:00 |944 |170.80 |XLON | |________________|______|__________|________| |09:22:00 |4 |170.80 |TRQX | |________________|______|__________|________| |09:22:00 |379 |170.80 |CHIX | |________________|______|__________|________| |09:22:02 |162 |170.80 |TRQX | |________________|______|__________|________| |09:22:02 |360 |170.80 |Aquis | |________________|______|__________|________| |09:22:02 |162 |170.80 |CHIX | |________________|______|__________|________| |09:22:02 |810 |170.80 |XLON | |________________|______|__________|________| |09:22:05 |419 |170.80 |Aquis | |________________|______|__________|________| |09:22:05 |162 |170.80 |CHIX | |________________|______|__________|________| |09:22:05 |578 |170.80 |XLON | |________________|______|__________|________| |09:22:05 |556 |170.80 |XLON | |________________|______|__________|________| |09:22:05 |162 |170.80 |TRQX | |________________|______|__________|________| |09:22:05 |113 |170.80 |TRQX | |________________|______|__________|________| |09:22:05 |116 |170.80 |Aquis | |________________|______|__________|________| |09:22:05 |170 |170.80 |BATE | |________________|______|__________|________| |09:22:05 |454 |170.80 |CHIX | |________________|______|__________|________| |09:22:05 |284 |170.80 |XLON | |________________|______|__________|________| |09:22:05 |476 |170.80 |XLON | |________________|______|__________|________| |09:22:09 |264 |170.80 |XLON | |________________|______|__________|________| |09:22:09 |324 |170.80 |BATE | |________________|______|__________|________| |09:22:09 |309 |170.80 |CHIX | |________________|______|__________|________| |09:22:09 |385 |170.80 |XLON | |________________|______|__________|________| |09:22:09 |162 |170.80 |CHIX | |________________|______|__________|________| |09:22:09 |162 |170.80 |TRQX | |________________|______|__________|________| |09:22:17 |211 |170.80 |TRQX | |________________|______|__________|________| |09:22:17 |162 |170.80 |Aquis | |________________|______|__________|________| |09:22:17 |162 |170.80 |XLON | |________________|______|__________|________| |09:48:57 |314 |171.10 |CHIX | |________________|______|__________|________| |09:48:57 |1553 |171.10 |CHIX | |________________|______|__________|________| |10:03:51 |1 |170.70 |CHIX | |________________|______|__________|________| |10:22:58 |896 |170.90 |CHIX | |________________|______|__________|________| |10:42:24 |971 |170.90 |CHIX | |________________|______|__________|________| |10:45:30 |141 |170.90 |CHIX | |________________|______|__________|________| |10:45:42 |1726 |170.90 |CHIX | |________________|______|__________|________| |10:46:13 |1867 |170.80 |CHIX | |________________|______|__________|________| |11:16:34 |1337 |170.80 |CHIX | |________________|______|__________|________| |11:16:34 |530 |170.80 |CHIX | |________________|______|__________|________| |13:53:39 |411 |169.20 |XLON | |________________|______|__________|________| |13:59:50 |1867 |169.80 |CHIX | |________________|______|__________|________| |14:06:58 |1867 |169.40 |CHIX | |________________|______|__________|________| |14:07:04 |927 |168.60 |CHIX | |________________|______|__________|________| |14:17:14 |1867 |169.30 |CHIX | |________________|______|__________|________| |14:17:19 |397 |168.90 |CHIX | |________________|______|__________|________| |14:17:19 |1470 |168.90 |CHIX | |________________|______|__________|________| |14:37:03 |308 |169.00 |XLON | |________________|______|__________|________| |14:37:03 |308 |169.00 |XLON | |________________|______|__________|________| |14:37:03 |308 |169.00 |XLON | |________________|______|__________|________| |14:37:03 |308 |169.00 |XLON | |________________|______|__________|________| |14:37:03 |308 |169.00 |XLON | |________________|______|__________|________| |14:37:03 |308 |169.00 |XLON | |________________|______|__________|________| |14:37:03 |1867 |169.00 |CHIX | |________________|______|__________|________| |14:37:03 |308 |169.00 |XLON | |________________|______|__________|________| |14:37:03 |1867 |168.90 |CHIX | |________________|______|__________|________| |14:37:17 |1867 |169.00 |CHIX | |________________|______|__________|________| |14:37:17 |308 |169.00 |XLON | |________________|______|__________|________| |14:37:17 |308 |169.00 |XLON | |________________|______|__________|________| |14:40:37 |308 |169.00 |XLON | |________________|______|__________|________| |14:40:37 |1867 |169.00 |CHIX | |________________|______|__________|________| |14:40:37 |308 |169.00 |XLON | |________________|______|__________|________| |14:40:37 |308 |168.90 |XLON | |________________|______|__________|________| |14:40:37 |219 |168.90 |XLON | |________________|______|__________|________| |14:40:37 |89 |168.90 |XLON | |________________|______|__________|________| |14:40:37 |308 |168.70 |CHIX | |________________|______|__________|________| |14:40:37 |308 |168.70 |TRQX | |________________|______|__________|________| |14:40:38 |308 |169.00 |XLON | |________________|______|__________|________| |14:40:38 |308 |169.00 |XLON | |________________|______|__________|________| |14:40:38 |75 |169.00 |XLON | |________________|______|__________|________| |14:40:38 |233 |169.00 |XLON | |________________|______|__________|________| |14:40:38 |290 |169.00 |XLON | |________________|______|__________|________| |14:40:38 |18 |169.00 |XLON | |________________|______|__________|________| |14:40:38 |308 |169.00 |XLON | |________________|______|__________|________| |14:40:38 |308 |169.00 |XLON | |________________|______|__________|________| |14:40:38 |308 |169.00 |XLON | |________________|______|__________|________| |14:40:39 |308 |169.00 |XLON | |________________|______|__________|________| |14:40:39 |308 |169.00 |XLON | |________________|______|__________|________| |14:40:39 |308 |169.00 |XLON | |________________|______|__________|________| |14:40:43 |1867 |169.00 |CHIX | |________________|______|__________|________| |14:40:43 |308 |169.00 |XLON | |________________|______|__________|________| |14:40:45 |308 |169.00 |XLON | |________________|______|__________|________| |14:41:17 |1867 |169.00 |CHIX | |________________|______|__________|________| |14:41:17 |308 |169.00 |XLON | |________________|______|__________|________| |14:41:17 |8 |169.00 |XLON | |________________|______|__________|________| |14:41:17 |300 |169.00 |XLON | |________________|______|__________|________| |14:46:51 |4 |169.00 |XLON | |________________|______|__________|________| |14:46:51 |304 |169.00 |XLON | |________________|______|__________|________| |14:46:51 |308 |169.00 |XLON | |________________|______|__________|________| |14:46:51 |308 |169.00 |XLON | |________________|______|__________|________| |14:46:56 |897 |169.00 |CHIX | |________________|______|__________|________| |14:46:56 |308 |169.00 |XLON | |________________|______|__________|________| |14:46:56 |246 |169.00 |XLON | |________________|______|__________|________| |14:46:56 |62 |169.00 |XLON | |________________|______|__________|________| |14:47:06 |970 |169.00 |CHIX | |________________|______|__________|________| |14:47:06 |298 |169.00 |XLON | |________________|______|__________|________| |14:47:06 |10 |169.00 |XLON | |________________|______|__________|________| |14:47:07 |1867 |169.00 |CHIX | |________________|______|__________|________| |14:47:07 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:07 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:07 |308 |169.00 |CHIX | |________________|______|__________|________| |14:47:07 |66 |169.00 |BATE | |________________|______|__________|________| |14:47:07 |242 |169.00 |CHIX | |________________|______|__________|________| |14:47:07 |140 |169.00 |Aquis | |________________|______|__________|________| |14:47:07 |168 |169.00 |XLON | |________________|______|__________|________| |14:47:42 |1867 |169.00 |CHIX | |________________|______|__________|________| |14:47:42 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:42 |308 |168.90 |XLON | |________________|______|__________|________| |14:47:43 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:43 |1 |169.00 |XLON | |________________|______|__________|________| |14:47:43 |307 |169.00 |XLON | |________________|______|__________|________| |14:47:43 |49 |169.00 |CHIX | |________________|______|__________|________| |14:47:43 |49 |169.00 |CHIX | |________________|______|__________|________| |14:47:43 |9 |169.00 |XLON | |________________|______|__________|________| |14:47:43 |49 |169.00 |XLON | |________________|______|__________|________| |14:47:43 |152 |169.00 |XLON | |________________|______|__________|________| |14:47:43 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:43 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:43 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:43 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:43 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:44 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:44 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:44 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:44 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:44 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:44 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:44 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:44 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:44 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:45 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:45 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:46 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:46 |1 |169.00 |XLON | |________________|______|__________|________| |14:47:46 |307 |169.00 |XLON | |________________|______|__________|________| |14:47:46 |49 |169.00 |CHIX | |________________|______|__________|________| |14:47:46 |259 |169.00 |CHIX | |________________|______|__________|________| |14:47:46 |308 |169.00 |CHIX | |________________|______|__________|________| |14:47:46 |308 |169.00 |Aquis | |________________|______|__________|________| |14:47:46 |75 |169.00 |Aquis | |________________|______|__________|________| |14:47:46 |7 |169.00 |CHIX | |________________|______|__________|________| |14:47:46 |226 |169.00 |XLON | |________________|______|__________|________| |14:47:46 |525 |168.80 |CHIX | |________________|______|__________|________| |14:47:46 |1342 |168.80 |CHIX | |________________|______|__________|________| |14:47:47 |1867 |169.00 |CHIX | |________________|______|__________|________| |14:47:47 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:47 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:47 |49 |169.00 |TRQX | |________________|______|__________|________| |14:47:47 |49 |169.00 |TRQX | |________________|______|__________|________| |14:47:47 |14 |169.00 |Aquis | |________________|______|__________|________| |14:47:47 |49 |169.00 |BATE | |________________|______|__________|________| |14:47:47 |49 |169.00 |BATE | |________________|______|__________|________| |14:47:47 |49 |169.00 |CHIX | |________________|______|__________|________| |14:47:47 |49 |169.00 |CHIX | |________________|______|__________|________| |14:47:47 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:48 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:48 |49 |169.00 |TRQX | |________________|______|__________|________| |14:47:48 |49 |169.00 |TRQX | |________________|______|__________|________| |14:47:48 |49 |169.00 |Aquis | |________________|______|__________|________| |14:47:48 |49 |169.00 |Aquis | |________________|______|__________|________| |14:47:48 |14 |169.00 |BATE | |________________|______|__________|________| |14:47:48 |49 |169.00 |CHIX | |________________|______|__________|________| |14:47:48 |49 |169.00 |CHIX | |________________|______|__________|________| |14:47:48 |35 |169.00 |BATE | |________________|______|__________|________| |14:47:48 |49 |169.00 |BATE | |________________|______|__________|________| |14:47:48 |49 |169.00 |CHIX | |________________|______|__________|________| |14:47:48 |175 |169.00 |XLON | |________________|______|__________|________| |14:47:48 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:48 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:48 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:48 |308 |168.90 |XLON | |________________|______|__________|________| |14:47:49 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:49 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:49 |1867 |169.00 |CHIX | |________________|______|__________|________| |14:47:49 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:49 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:49 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:49 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:50 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:50 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:52 |802 |169.00 |CHIX | |________________|______|__________|________| |14:47:52 |1065 |169.00 |CHIX | |________________|______|__________|________| |14:47:52 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:52 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:53 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:53 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:53 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:53 |1867 |169.00 |CHIX | |________________|______|__________|________| |14:47:53 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:53 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:53 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:53 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:53 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:53 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:54 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:54 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:54 |91 |169.00 |CHIX | |________________|______|__________|________| |14:47:54 |1776 |169.00 |CHIX | |________________|______|__________|________| |14:47:54 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:55 |1867 |169.00 |CHIX | |________________|______|__________|________| |14:47:55 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:55 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:56 |308 |169.00 |XLON | |________________|______|__________|________| |14:47:57 |1867 |169.00 |CHIX | |________________|______|__________|________| |14:49:17 |1867 |169.00 |CHIX | |________________|______|__________|________| |14:49:21 |1867 |168.80 |CHIX | |________________|______|__________|________| |14:49:27 |1638 |168.80 |CHIX | |________________|______|__________|________| |14:49:27 |229 |168.80 |CHIX | |________________|______|__________|________| |14:55:01 |1867 |168.70 |CHIX | |________________|______|__________|________| |14:55:02 |1867 |168.20 |CHIX | |________________|______|__________|________| |14:55:34 |600 |168.10 |CHIX | |________________|______|__________|________| |14:55:34 |1267 |168.10 |CHIX | |________________|______|__________|________| |14:55:34 |162 |168.00 |Aquis | |________________|______|__________|________| |14:55:34 |345 |168.00 |XLON | |________________|______|__________|________| |14:55:34 |162 |168.00 |Aquis | |________________|______|__________|________| |14:55:34 |345 |168.00 |XLON | |________________|______|__________|________| |14:55:34 |162 |168.00 |Aquis | |________________|______|__________|________| |14:55:34 |324 |168.00 |XLON | |________________|______|__________|________| |14:57:36 |13 |168.00 |XLON | |________________|______|__________|________| |14:58:46 |600 |168.00 |CHIX | |________________|______|__________|________| |14:58:46 |1267 |168.00 |CHIX | |________________|______|__________|________| |15:02:17 |2 |168.80 |CHIX | |________________|______|__________|________| |15:02:17 |1865 |168.80 |CHIX | |________________|______|__________|________| |15:02:17 |162 |168.80 |Aquis | |________________|______|__________|________| |15:02:17 |338 |168.80 |XLON | |________________|______|__________|________| |15:03:53 |176 |169.00 |CHIX | |________________|______|__________|________| |15:03:53 |324 |169.00 |XLON | |________________|______|__________|________| |15:03:53 |162 |169.00 |Aquis | |________________|______|__________|________| |15:03:53 |338 |169.00 |XLON | |________________|______|__________|________| |15:03:53 |162 |169.00 |Aquis | |________________|______|__________|________| |15:03:53 |200 |169.00 |XLON | |________________|______|__________|________| |15:03:53 |138 |169.00 |XLON | |________________|______|__________|________| |15:03:54 |162 |169.00 |Aquis | |________________|______|__________|________| |15:03:54 |338 |169.00 |XLON | |________________|______|__________|________| |15:03:54 |162 |169.00 |Aquis | |________________|______|__________|________| |15:03:54 |338 |169.00 |XLON | |________________|______|__________|________| |15:03:54 |162 |169.00 |Aquis | |________________|______|__________|________| |15:03:54 |338 |169.00 |XLON | |________________|______|__________|________| |15:03:54 |162 |169.00 |Aquis | |________________|______|__________|________| |15:03:54 |338 |169.00 |XLON | |________________|______|__________|________| |15:05:43 |1867 |169.00 |CHIX | |________________|______|__________|________| |15:05:47 |1867 |168.90 |CHIX | |________________|______|__________|________| |15:05:59 |814 |168.80 |CHIX | |________________|______|__________|________| |15:05:59 |1053 |168.80 |CHIX | |________________|______|__________|________| |15:08:08 |1867 |168.70 |CHIX | |________________|______|__________|________| |15:17:55 |1867 |168.60 |CHIX | |________________|______|__________|________| |15:19:15 |1867 |168.00 |CHIX | |________________|______|__________|________| |15:19:15 |100 |168.00 |XLON | |________________|______|__________|________| |15:19:15 |100 |168.00 |XLON | |________________|______|__________|________| |15:19:15 |100 |168.00 |XLON | |________________|______|__________|________| |15:19:15 |1800 |168.00 |CHIX | |________________|______|__________|________| |15:19:15 |67 |168.00 |CHIX | |________________|______|__________|________| |15:19:16 |100 |168.00 |XLON | |________________|______|__________|________| |15:19:17 |1867 |168.00 |CHIX | |________________|______|__________|________| |15:19:17 |100 |168.00 |XLON | |________________|______|__________|________| |15:19:17 |100 |168.00 |XLON | |________________|______|__________|________| |15:19:21 |500 |168.00 |CHIX | |________________|______|__________|________| |15:19:21 |1367 |168.00 |CHIX | |________________|______|__________|________| |15:19:27 |638 |168.00 |CHIX | |________________|______|__________|________| |15:19:27 |1229 |168.00 |CHIX | |________________|______|__________|________| |15:19:35 |1867 |168.00 |CHIX | |________________|______|__________|________| |15:19:35 |100 |168.00 |XLON | |________________|______|__________|________| |15:26:39 |100 |168.20 |XLON | |________________|______|__________|________| |15:26:39 |46 |168.20 |XLON | |________________|______|__________|________| |15:26:39 |54 |168.20 |XLON | |________________|______|__________|________| |15:26:46 |444 |168.20 |CHIX | |________________|______|__________|________| |15:26:46 |1423 |168.20 |CHIX | |________________|______|__________|________| |15:26:46 |100 |168.20 |XLON | |________________|______|__________|________| |15:26:46 |100 |168.20 |XLON | |________________|______|__________|________| |15:26:46 |100 |168.20 |XLON | |________________|______|__________|________| |15:26:46 |28 |168.20 |XLON | |________________|______|__________|________| |15:26:46 |72 |168.20 |XLON | |________________|______|__________|________| |15:26:46 |100 |168.20 |XLON | |________________|______|__________|________| |15:26:46 |1867 |168.20 |CHIX | |________________|______|__________|________| |15:26:46 |100 |168.20 |XLON | |________________|______|__________|________| |15:26:46 |100 |168.20 |XLON | |________________|______|__________|________| |15:26:47 |100 |168.20 |XLON | |________________|______|__________|________| |15:41:03 |1867 |168.20 |CHIX | |________________|______|__________|________| |15:42:08 |1867 |168.20 |CHIX | |________________|______|__________|________| |15:42:11 |1781 |167.90 |CHIX | |________________|______|__________|________| |15:42:13 |86 |167.90 |CHIX | |________________|______|__________|________| |15:42:30 |1867 |167.80 |CHIX | |________________|______|__________|________| |15:50:27 |578 |168.40 |CHIX | |________________|______|__________|________| |15:51:09 |2 |168.40 |CHIX | |________________|______|__________|________| |15:51:09 |600 |168.40 |CHIX | |________________|______|__________|________| |15:51:09 |687 |168.40 |CHIX | |________________|______|__________|________| |15:51:32 |1867 |168.30 |CHIX | |________________|______|__________|________| |15:51:39 |1867 |167.90 |CHIX | |________________|______|__________|________| |15:53:02 |1867 |168.00 |CHIX | |________________|______|__________|________| |15:53:02 |162 |168.00 |Aquis | |________________|______|__________|________| |15:53:02 |229 |168.00 |CHIX | |________________|______|__________|________| |15:53:02 |486 |168.00 |XLON | |________________|______|__________|________| |15:53:02 |493 |168.00 |XLON | |________________|______|__________|________| |15:53:02 |384 |168.00 |XLON | |________________|______|__________|________| |15:53:02 |49 |168.00 |XLON | |________________|______|__________|________| |15:53:02 |49 |168.00 |XLON | |________________|______|__________|________| |15:53:02 |162 |168.00 |Aquis | |________________|______|__________|________| |15:53:02 |617 |168.00 |XLON | |________________|______|__________|________| |15:53:02 |162 |168.00 |Aquis | |________________|______|__________|________| |15:53:02 |162 |168.00 |TRQX | |________________|______|__________|________| |15:53:02 |162 |168.00 |BATE | |________________|______|__________|________| |15:53:02 |162 |168.00 |CHIX | |________________|______|__________|________| |15:53:02 |229 |168.00 |XLON | |________________|______|__________|________| |15:53:03 |162 |168.00 |Aquis | |________________|______|__________|________| |15:53:03 |162 |168.00 |BATE | |________________|______|__________|________| |15:53:03 |162 |168.00 |TRQX | |________________|______|__________|________| |15:53:03 |162 |168.00 |CHIX | |________________|______|__________|________| |15:53:03 |4 |168.00 |XLON | |________________|______|__________|________| |15:53:03 |225 |168.00 |XLON | |________________|______|__________|________| |15:53:04 |877 |168.00 |BATE | |________________|______|__________|________| |15:53:04 |877 |168.00 |XLON | |________________|______|__________|________| |15:53:04 |877 |168.00 |CHIX | |________________|______|__________|________| |15:53:04 |877 |168.00 |XLON | |________________|______|__________|________| |15:53:04 |877 |168.00 |CHIX | |________________|______|__________|________| |15:53:04 |162 |168.00 |Aquis | |________________|______|__________|________| |15:53:04 |162 |168.00 |TRQX | |________________|______|__________|________| |15:53:04 |162 |168.00 |BATE | |________________|______|__________|________| |15:53:04 |162 |168.00 |CHIX | |________________|______|__________|________| |15:53:04 |229 |168.00 |XLON | |________________|______|__________|________| |15:53:04 |162 |168.00 |TRQX | |________________|______|__________|________| |15:53:04 |229 |168.00 |BATE | |________________|______|__________|________| |15:53:04 |162 |168.00 |Aquis | |________________|______|__________|________| |15:53:04 |162 |168.00 |CHIX | |________________|______|__________|________| |15:53:04 |162 |168.00 |XLON | |________________|______|__________|________| |15:53:04 |162 |168.00 |Aquis | |________________|______|__________|________| |15:53:04 |162 |168.00 |BATE | |________________|______|__________|________| |15:53:04 |162 |168.00 |TRQX | |________________|______|__________|________| |15:53:04 |229 |168.00 |CHIX | |________________|______|__________|________| |15:58:09 |600 |168.00 |CHIX | |________________|______|__________|________| |15:58:09 |1267 |168.00 |CHIX | |________________|______|__________|________| |15:59:36 |1867 |167.90 |CHIX | |________________|______|__________|________| |15:59:38 |184 |167.50 |CHIX | |________________|______|__________|________| |15:59:41 |1683 |167.50 |CHIX | |________________|______|__________|________| |16:06:46 |1867 |167.50 |CHIX | |________________|______|__________|________| |16:13:00 |1867 |167.50 |CHIX | |________________|______|__________|________| |16:15:32 |235 |167.20 |CHIX | |________________|______|__________|________| |16:15:32 |1632 |167.20 |CHIX | |________________|______|__________|________| |16:15:32 |162 |167.20 |TRQX | |________________|______|__________|________| |16:15:32 |162 |167.20 |Aquis | |________________|______|__________|________| |16:15:32 |190 |167.20 |CHIX | |________________|______|__________|________| |16:15:32 |486 |167.20 |XLON | |________________|______|__________|________| |16:15:32 |352 |167.20 |Aquis | |________________|______|__________|________| |16:15:32 |648 |167.20 |XLON | |________________|______|__________|________| |16:15:33 |324 |167.20 |Aquis | |________________|______|__________|________| |16:15:33 |676 |167.20 |XLON | |________________|______|__________|________| |16:15:33 |324 |167.20 |Aquis | |________________|______|__________|________| |16:15:33 |676 |167.20 |XLON | |________________|______|__________|________| |16:15:33 |324 |167.20 |Aquis | |________________|______|__________|________| |16:15:33 |676 |167.20 |XLON | |________________|______|__________|________| |16:15:33 |600 |167.20 |CHIX | |________________|______|__________|________| |16:15:33 |324 |167.20 |Aquis | |________________|______|__________|________| |16:15:33 |676 |167.20 |XLON | |________________|______|__________|________| |16:15:33 |286 |167.20 |CHIX | |________________|______|__________|________| |16:15:33 |600 |167.20 |CHIX | |________________|______|__________|________| |16:15:33 |381 |167.20 |CHIX | |________________|______|__________|________| |16:28:07 |45 |167.80 |Aquis | |________________|______|__________|________| |16:28:07 |955 |167.80 |XLON | |________________|______|__________|________| |16:28:07 |1000 |167.80 |XLON | |________________|______|__________|________| |16:28:07 |162 |167.80 |TRQX | |________________|______|__________|________| |16:28:07 |162 |167.80 |Aquis | |________________|______|__________|________| |16:28:17 |162 |167.90 |Aquis | |________________|______|__________|________| |16:28:17 |162 |167.90 |TRQX | |________________|______|__________|________| |16:28:17 |162 |167.90 |BATE | |________________|______|__________|________| |16:28:17 |190 |167.90 |CHIX | |________________|______|__________|________| |16:28:17 |324 |167.90 |XLON | |________________|______|__________|________| |16:28:17 |162 |167.90 |TRQX | |________________|______|__________|________| |16:28:17 |162 |167.90 |BATE | |________________|______|__________|________| |16:28:17 |190 |167.90 |CHIX | |________________|______|__________|________| |16:28:17 |486 |167.90 |XLON | |________________|______|__________|________| |16:28:17 |162 |167.90 |Aquis | |________________|______|__________|________| |16:28:17 |162 |167.90 |BATE | |________________|______|__________|________| |16:28:17 |190 |167.90 |CHIX | |________________|______|__________|________| |16:28:17 |162 |167.90 |TRQX | |________________|______|__________|________| |16:28:47 |276 |167.90 |CHIX | |________________|______|__________|________| |16:28:47 |162 |167.90 |TRQX | |________________|______|__________|________| |16:28:47 |162 |167.90 |XLON | |________________|______|__________|________| |16:28:47 |1591 |167.90 |CHIX | |________________|______|__________|________| |16:28:48 |28 |167.90 |Aquis | |________________|______|__________|________| |16:28:48 |162 |167.90 |TRQX | |________________|______|__________|________| |16:28:48 |162 |167.90 |Aquis | |________________|______|__________|________| |16:28:48 |375 |167.90 |XLON | |________________|______|__________|________| |16:28:48 |273 |167.90 |XLON | |________________|______|__________|________| |16:28:48 |162 |167.90 |TRQX | |________________|______|__________|________| |16:28:48 |190 |167.90 |Aquis | |________________|______|__________|________| |16:28:48 |648 |167.90 |XLON | |________________|______|__________|________| |16:28:48 |162 |167.90 |TRQX | |________________|______|__________|________| |16:28:48 |190 |167.90 |Aquis | |________________|______|__________|________| |16:28:48 |648 |167.90 |XLON | |________________|______|__________|________| |16:28:48 |162 |167.90 |TRQX | |________________|______|__________|________| |16:28:48 |190 |167.90 |Aquis | |________________|______|__________|________| |16:28:48 |648 |167.90 |XLON | |________________|______|__________|________| |16:28:48 |162 |167.90 |TRQX | |________________|______|__________|________| |16:28:48 |190 |167.90 |Aquis | |________________|______|__________|________| |16:28:48 |648 |167.90 |XLON | |________________|______|__________|________| |16:28:48 |98 |167.90 |TRQX | |________________|______|__________|________| |16:28:48 |70 |167.90 |Aquis | |________________|______|__________|________| |16:28:48 |120 |167.90 |Aquis | |________________|______|__________|________| |16:28:48 |64 |167.90 |TRQX | |________________|______|__________|________| |16:28:50 |12 |167.90 |CHIX | |________________|______|__________|________| |16:29:12 |17 |167.90 |CHIX | |________________|______|__________|________| |16:29:53 |1786 |167.90 |CHIX | |________________|______|__________|________| |16:29:53 |486 |167.90 |XLON | |________________|______|__________|________| |16:29:56 |30 |167.90 |TRQX | |________________|______|__________|________|