UK markets close in 7 hours 9 minutes
  • FTSE 100

    7,763.46
    +2.35 (+0.03%)
     
  • FTSE 250

    19,957.23
    +41.72 (+0.21%)
     
  • AIM

    866.27
    +0.86 (+0.10%)
     
  • GBP/EUR

    1.1373
    -0.0016 (-0.14%)
     
  • GBP/USD

    1.2384
    -0.0023 (-0.19%)
     
  • BTC-GBP

    18,561.48
    -127.86 (-0.68%)
     
  • CMC Crypto 200

    520.84
    -6.34 (-1.20%)
     
  • S&P 500

    4,060.43
    +44.21 (+1.10%)
     
  • DOW

    33,949.41
    +205.57 (+0.61%)
     
  • CRUDE OIL

    82.03
    +1.02 (+1.26%)
     
  • GOLD FUTURES

    1,926.00
    -4.00 (-0.21%)
     
  • NIKKEI 225

    27,382.56
    +19.81 (+0.07%)
     
  • HANG SENG

    22,688.90
    +122.12 (+0.54%)
     
  • DAX

    15,147.49
    +14.64 (+0.10%)
     
  • CAC 40

    7,099.99
    +4.00 (+0.06%)
     

FIRSTGROUP PLC - Transaction in Own Shares

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 16 December 2022, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through Liberum Capital Limited.

Date of Purchase

19 January 2023

Number of ordinary shares purchased

427,946

Weighted average price paid (p)

107.55

Highest price paid (p)

109.90

Lowest price paid (p)

106.90

Following the above purchase, FirstGroup holds 8,285,579 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 742,246,018. 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 19 January 2023 is 742,246,018. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA’s Disclosure and Transparency Rules.

Contacts at FirstGroup:

Marianna Bowes, Head of Investor Relations
David Blizzard, Company Secretary
corporate.comms@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354

Contacts at Brunswick PR:

Andrew Porter / Simone Selzer
Tel: +44 (0) 20 7404 5959

Contacts at Liberum Capital Limited:

Nicholas How / John Fishley / William Hall
Tel: +44 (0) 20 3100 2000

Contacts at RBC Europe Limited:

James Agnew / Jonathan Hardy / Jack Wood
Tel: +44 (0) 20 7653 4000

Transaction details

Issuer name: FirstGroup PLC

LEI: 549300DEJZCPWA4HKM93

ISIN: GB0003452173

Classification: 2.4. Acquisition or disposal of the issuer's own shares

Intermediary name: Liberum Capital Limited

Intermediary Code: RINFGB21XXX

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 Liberum Capital 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

107.55

297,645

CHIX

107.55

44,867

BATE

107.54

66,817

TRQX

107.59

18,617

Individual transactions:

Transaction Time

Volume

Price (GBp)

Venue

08:00:16

452

109.9

CHIX

08:00:16

710

109.9

CHIX

08:02:00

878

109.2

XLON

08:02:00

697

109.2

XLON

08:02:00

238

109.2

XLON

08:02:11

1713

108.5

XLON

08:02:11

701

108.5

XLON

08:12:12

1139

109

BATE

08:13:11

1644

108.8

XLON

08:13:11

644

108.8

XLON

08:16:58

1091

108.4

XLON

08:16:58

219

108.4

XLON

08:16:58

650

108.4

XLON

08:16:58

59

108.4

XLON

08:16:58

1

108.4

XLON

08:16:58

7187

108.5

XLON

08:16:58

1149

108.5

XLON

08:16:58

643

108.5

XLON

08:18:51

2

108.2

XLON

08:18:51

2047

108.4

XLON

08:21:51

1802

108.4

XLON

08:21:51

323

108.4

XLON

08:21:51

228

108.4

XLON

08:21:51

1501

108.5

XLON

08:22:16

1292

108.2

CHIX

08:28:12

1398

108.3

BATE

08:28:15

56

108.1

XLON

08:28:15

1682

108.2

XLON

08:29:09

392

108

XLON

08:29:09

66

108

TRQX

08:29:25

44

108

TRQX

08:29:45

54

108

TRQX

08:30:01

46

108

TRQX

08:30:47

4

108.3

TRQX

08:30:47

1

108.3

TRQX

08:31:09

1662

108.2

XLON

08:34:09

700

108.5

XLON

08:34:09

776

108.5

XLON

08:34:09

552

108.5

XLON

08:34:09

954

108.2

TRQX

08:34:09

433

108.2

TRQX

08:35:16

1203

108

CHIX

08:36:46

744

108

XLON

08:36:46

700

108

XLON

08:36:46

305

108

XLON

08:43:47

10

107.8

XLON

08:44:06

12

107.8

XLON

08:44:33

14

107.8

XLON

08:48:46

1765

107.8

XLON

08:48:46

2056

107.8

XLON

08:48:46

2007

107.8

XLON

08:48:46

1915

107.7

XLON

08:51:49

1326

107.5

XLON

08:51:49

422

107.5

XLON

08:53:49

1750

107.4

XLON

08:54:04

10

107.4

XLON

08:54:50

1387

107.9

CHIX

08:59:09

2

107.5

XLON

08:59:40

24

107.5

XLON

08:59:57

16

107.5

XLON

09:07:21

5382

107.8

XLON

09:12:10

2317

107.7

XLON

09:19:49

1207

107.5

XLON

09:19:49

489

107.5

XLON

09:19:49

298

107.5

XLON

09:19:49

1396

107.5

XLON

09:19:49

125

107.5

CHIX

09:19:49

1356

107.5

CHIX

09:19:49

1231

107.5

CHIX

09:20:03

370

107.2

XLON

09:24:17

2

107.5

CHIX

09:24:30

4

107.5

CHIX

09:24:50

8

107.5

CHIX

09:25:05

6

107.5

CHIX

09:25:41

14

107.5

CHIX

09:26:11

12

107.5

CHIX

09:26:28

6

107.5

CHIX

09:26:45

6

107.5

CHIX

09:26:57

2406

107.7

XLON

09:26:57

352

107.7

XLON

09:26:57

70

107.7

CHIX

09:26:57

70

107.7

CHIX

09:26:57

700

107.7

CHIX

09:26:57

454

107.7

CHIX

09:29:57

47

107.8

XLON

09:29:57

29

107.8

XLON

09:29:57

1756

107.8

XLON

09:29:57

6

107.8

XLON

09:29:57

186

107.8

XLON

09:34:51

985

107.6

XLON

09:34:51

1

107.6

XLON

09:34:51

778

107.6

XLON

09:35:40

42

107.4

TRQX

09:35:57

16

107.4

TRQX

09:38:13

837

107.4

XLON

09:38:13

64

107.4

XLON

09:38:13

700

107.4

XLON

09:38:13

57

107.4

TRQX

09:38:13

128

107.4

TRQX

09:38:14

277

107.4

XLON

09:38:14

29

107.4

XLON

09:38:14

992

107.4

TRQX

09:42:32

1737

107.4

XLON

09:45:57

634

107.5

CHIX

09:45:57

1

107.5

CHIX

09:47:28

514

107.5

CHIX

09:47:39

2038

107.6

XLON

09:54:13

1681

107.4

XLON

09:55:00

1883

107.2

XLON

09:55:00

150

107.2

XLON

10:01:00

1856

107.1

XLON

10:01:00

100

107.2

TRQX

10:01:00

52

107.2

TRQX

10:01:00

990

107.2

TRQX

10:01:12

1301

107.2

BATE

10:04:38

40

107.2

CHIX

10:05:17

40

107.2

CHIX

10:06:41

30

107.2

CHIX

10:06:59

18

107.2

CHIX

10:07:20

20

107.2

CHIX

10:08:02

42

107.2

CHIX

10:08:28

26

107.2

CHIX

10:08:49

22

107.2

CHIX

10:09:06

18

107.2

CHIX

10:09:28

22

107.2

CHIX

10:10:08

38

107.2

CHIX

10:10:22

16

107.2

CHIX

10:10:59

38

107.2

CHIX

10:11:39

22

107.2

CHIX

10:12:20

40

107.2

CHIX

10:13:13

36

107.2

CHIX

10:14:17

38

107.2

CHIX

10:14:57

40

107.2

CHIX

10:15:29

18

107.2

CHIX

10:15:47

1258

107.5

CHIX

10:25:11

700

107.2

XLON

10:25:11

1076

107.2

XLON

10:25:11

306

107.2

XLON

10:25:11

324

107.2

XLON

10:25:11

1146

107.2

XLON

10:25:11

700

107.2

XLON

10:25:11

394

107.2

XLON

10:25:11

195

107.2

XLON

10:25:11

533

107.2

XLON

10:25:11

1336

107.2

TRQX

10:28:09

1026

107.1

BATE

10:28:45

4

107.1

BATE

10:29:04

181

107.1

BATE

10:29:04

91

107.1

BATE

10:29:07

360

107.1

BATE

10:29:09

4

107.1

BATE

10:29:40

8

107.1

BATE

10:29:40

225

107.1

BATE

10:30:45

6

107.1

BATE

10:31:09

4

107.1

BATE

10:31:30

91

107.1

BATE

10:31:30

1086

107.1

BATE

10:34:59

6

107

CHIX

10:35:22

4

107

CHIX

10:35:29

8

107

CHIX

10:36:00

467

107.1

CHIX

10:38:42

16

107.1

CHIX

10:38:53

4

107.1

CHIX

10:39:10

467

107.1

CHIX

10:39:10

190

107.1

CHIX

10:48:11

1807

107.1

XLON

10:48:11

708

107.1

XLON

10:54:21

2718

107.5

XLON

10:54:21

2912

107.7

XLON

10:54:21

84

107.7

XLON

10:54:21

2800

107.7

XLON

10:54:21

700

107.7

XLON

10:54:21

700

107.7

XLON

10:54:21

700

107.7

XLON

10:54:21

1761

107.7

XLON

10:54:21

700

107.7

XLON

10:54:21

690

107.7

XLON

10:54:21

1

107.4

CHIX

10:54:26

1146

107.6

CHIX

10:56:22

1

107.4

XLON

10:57:12

64

107.4

XLON

10:57:27

40

107.4

XLON

10:57:48

15

107.5

BATE

10:57:48

15

107.7

BATE

10:57:48

2773

107.7

BATE

10:57:48

2894

107.8

BATE

11:00:27

1420

107.6

XLON

11:02:27

910

107.6

XLON

11:02:27

700

107.6

XLON

11:02:27

112

107.6

XLON

11:05:38

80

107.5

CHIX

11:06:22

110

107.5

CHIX

11:06:28

1804

107.7

XLON

11:09:17

105

107.6

CHIX

11:09:31

1359

107.6

XLON

11:09:31

585

107.6

XLON

11:09:31

1245

107.6

CHIX

11:13:05

1858

107.5

XLON

11:22:05

642

107.2

XLON

11:22:46

34

107.2

XLON

11:23:03

20

107.2

XLON

11:23:16

16

107.2

XLON

11:34:55

466

107.3

CHIX

11:34:55

738

107.3

CHIX

11:35:06

1016

107.2

XLON

11:35:06

594

107.2

XLON

11:35:06

1400

107.2

XLON

11:35:06

85

107.2

XLON

11:35:06

39

107.2

XLON

11:35:06

1361

107.2

XLON

11:35:06

700

107.2

XLON

11:35:06

700

107.2

XLON

11:35:06

615

107.2

XLON

11:35:06

208

107.2

XLON

11:37:04

189

107.1

XLON

11:37:04

700

107.2

XLON

11:37:04

1179

107.2

XLON

11:42:04

1534

107.1

XLON

11:42:04

2

107.1

XLON

11:42:05

24

107.1

XLON

11:42:10

178

107.1

XLON

11:49:49

466

107.1

XLON

11:50:24

1052

107.2

XLON

11:50:24

700

107.2

XLON

11:50:24

133

107.2

XLON

11:52:51

22

107.1

CHIX

11:54:06

26

107.1

CHIX

11:54:28

14

107.1

CHIX

11:55:07

26

107.1

CHIX

11:56:04

16

107.1

CHIX

11:56:51

30

107.1

CHIX

11:57:32

29

107.1

CHIX

11:58:09

2

107.2

XLON

11:58:09

1243

107.2

XLON

11:58:09

16

107.2

CHIX

11:58:09

889

107.3

CHIX

11:58:09

464

107.3

CHIX

12:01:43

3288

107.2

XLON

12:01:43

1161

107.2

XLON

12:01:43

37

107.2

XLON

12:01:43

500

107.2

XLON

12:03:05

16

107

XLON

12:03:31

12

107

XLON

12:03:45

1680

107

XLON

12:08:45

8

107

XLON

12:09:21

12

107

XLON

12:10:06

4

107

XLON

12:10:37

12

107

XLON

12:11:08

10

107

XLON

12:12:03

16

107

XLON

12:12:46

10

107

CHIX

12:13:20

12

107

CHIX

12:14:15

4

107

CHIX

12:14:31

6

107

CHIX

12:15:06

18

107

CHIX

12:19:32

1

107.1

CHIX

12:19:33

134

107.4

XLON

12:19:33

700

107.4

XLON

12:19:33

700

107.4

XLON

12:19:33

700

107.4

XLON

12:19:33

79

107.4

XLON

12:19:33

1971

107.4

XLON

12:20:13

1293

107.3

CHIX

12:20:13

33

107.3

CHIX

12:22:33

1781

107.4

XLON

12:23:42

1736

107.2

XLON

12:23:42

1203

107.2

BATE

12:29:56

1

107.1

XLON

12:30:32

14

107.1

XLON

12:30:32

281

107.2

XLON

12:30:32

1408

107.2

XLON

12:36:31

1400

107.2

XLON

12:36:31

605

107.2

XLON

12:38:16

46

107.2

CHIX

12:38:16

1309

107.2

CHIX

12:38:31

1902

107.2

XLON

12:43:38

46

107.1

XLON

12:44:04

42

107.1

XLON

12:44:10

467

107.1

XLON

12:44:11

812

107.1

XLON

12:44:11

489

107.1

XLON

12:48:11

1417

107.1

XLON

12:48:11

1

107.1

XLON

12:49:28

2

107.1

XLON

12:49:47

20

107.1

XLON

12:50:03

16

107.1

XLON

12:51:21

28

107.1

XLON

12:51:21

453

107.1

XLON

12:53:42

1166

107.4

BATE

12:54:38

34

107.2

XLON

12:55:08

28

107.2

XLON

12:55:22

14

107.2

XLON

12:55:45

22

107.2

XLON

12:55:58

14

107.2

XLON

12:56:28

28

107.2

XLON

12:56:54

10

107.2

XLON

12:57:09

16

107.2

XLON

12:57:22

12

107.2

XLON

12:57:28

1518

107.2

XLON

12:57:28

1830

107.2

XLON

12:59:16

1381

107.2

CHIX

13:05:18

1352

107.2

XLON

13:05:28

22

107.2

XLON

13:05:42

14

107.2

XLON

13:06:28

18

107.2

XLON

13:06:51

24

107.2

XLON

13:07:14

24

107.2

XLON

13:07:27

14

107.2

XLON

13:08:16

30

107.2

XLON

13:08:16

166

107.2

XLON

13:08:16

1907

107.2

XLON

13:11:33

42

107.2

XLON

13:13:44

2

107.2

XLON

13:14:08

14

107.2

XLON

13:14:53

14

107.2

XLON

13:15:07

10

107.2

XLON

13:15:22

14

107.2

XLON

13:15:31

1284

107.2

XLON

13:16:02

26

107.2

XLON

13:16:35

12

107.2

XLON

13:17:03

22

107.2

XLON

13:17:29

20

107.2

XLON

13:17:42

12

107.2

XLON

13:17:46

441

107.2

XLON

13:17:46

120

107.2

XLON

13:17:54

8

107.2

XLON

13:18:14

16

107.2

XLON

13:18:28

12

107.2

XLON

13:18:47

14

107.2

XLON

13:19:10

20

107.2

XLON

13:19:31

16

107.2

XLON

13:20:07

1000

107.2

XLON

13:20:07

6

107.2

XLON

13:22:08

22

107.2

XLON

13:22:54

22

107.2

XLON

13:23:54

1333

107.3

XLON

13:23:54

1

107.3

XLON

13:23:54

700

107.4

BATE

13:23:54

485

107.4

BATE

13:23:54

1027

107.4

BATE

13:23:54

723

107.5

BATE

13:23:54

1427

107.5

BATE

13:24:14

4

107.4

XLON

13:24:14

1948

107.4

XLON

13:24:19

521

107.2

CHIX

13:24:19

816

107.2

CHIX

13:27:14

2025

107.1

XLON

13:31:15

1826

107.1

XLON

13:34:24

1001

107.1

XLON

13:34:24

584

107.1

XLON

13:36:22

303

107.1

XLON

13:38:10

126

107.1

XLON

13:38:10

1139

107.1

XLON

13:40:12

667

107.1

XLON

13:40:12

728

107.1

XLON

13:42:19

1183

107.3

CHIX

13:42:19

174

107.2

BATE

13:42:19

1

107.2

BATE

13:42:19

1

107.2

BATE

13:42:19

2147

107.4

BATE

13:42:19

2228

107.4

BATE

13:52:19

1950

107.4

XLON

13:52:19

2800

107.5

XLON

13:52:19

535

107.5

XLON

13:53:21

1782

107.5

XLON

13:53:30

561

107.5

CHIX

13:53:30

125

107.5

CHIX

13:53:30

561

107.5

CHIX

14:00:22

1898

107.7

XLON

14:00:22

1961

107.7

XLON

14:08:22

1

107.8

XLON

14:08:22

1

107.8

XLON

14:08:30

700

107.9

CHIX

14:08:30

442

107.9

CHIX

14:12:23

2406

108

XLON

14:12:23

2800

108

XLON

14:12:23

700

108

XLON

14:12:23

1082

108

XLON

14:16:39

537

108.1

XLON

14:16:39

496

108.1

XLON

14:16:39

1520

108.1

XLON

14:17:19

1150

108.4

BATE

14:20:30

1302

108.2

CHIX

14:22:55

1447

108.1

XLON

14:29:02

434

108.1

XLON

14:29:02

418

108.1

XLON

14:29:02

133

108.1

XLON

14:29:02

1262

108.1

XLON

14:29:02

1400

108.1

XLON

14:29:02

404

108.1

XLON

14:29:02

296

108.1

XLON

14:29:02

49

108.1

XLON

14:29:02

700

108.1

XLON

14:29:02

397

108.1

XLON

14:29:02

700

108.1

XLON

14:29:02

481

108.1

XLON

14:29:02

700

108.1

XLON

14:29:02

301

108.1

XLON

14:31:05

1839

108

XLON

14:32:57

1234

107.9

CHIX

14:33:25

396

108

TRQX

14:33:25

966

108

TRQX

14:33:25

1062

107.9

TRQX

14:33:25

230

108

BATE

14:33:25

1285

108.1

BATE

14:33:25

677

108

BATE

14:33:25

564

108.1

BATE

14:33:25

290

108.1

BATE

14:34:50

300

107.9

TRQX

14:38:19

1758

108.1

XLON

14:38:19

1

108.1

XLON

14:38:19

762

108.3

TRQX

14:38:19

954

108.3

TRQX

14:38:20

3216

108.2

XLON

14:38:20

1364

107.9

CHIX

14:38:20

1568

108.1

BATE

14:38:20

536

108.1

BATE

14:38:20

270

108.1

BATE

14:38:20

1604

108.1

BATE

14:44:06

2035

107.9

XLON

14:44:06

1317

107.9

XLON

14:44:06

449

107.9

XLON

14:44:06

2021

107.9

XLON

14:45:06

1175

107.7

BATE

14:49:06

1355

107.6

CHIX

14:54:40

8

107.5

XLON

14:54:40

1665

107.5

XLON

14:54:40

300

107.5

XLON

14:54:40

1748

107.5

XLON

14:54:40

1878

107.5

XLON

14:54:40

1696

107.5

XLON

14:54:40

700

107.5

BATE

14:54:40

1073

107.5

BATE

14:55:30

1129

107.8

TRQX

14:55:30

988

107.7

BATE

14:55:30

624

107.8

BATE

14:55:30

666

107.8

BATE

14:55:30

1677

107.8

BATE

14:58:00

1322

107.9

XLON

14:58:00

1139

107.9

XLON

14:58:00

1364

107.8

XLON

14:58:00

1

107.8

XLON

14:58:00

19

107.8

XLON

14:59:00

432

107.8

XLON

14:59:00

11

107.8

XLON

15:00:18

2034

107.7

XLON

15:04:19

280

107.7

XLON

15:04:19

1207

107.7

XLON

15:05:56

448

107.7

XLON

15:05:56

1908

107.7

XLON

15:06:03

1324

107.6

CHIX

15:06:11

2633

107.6

BATE

15:06:11

3846

107.6

BATE

15:06:11

989

107.6

BATE

15:06:11

553

107.6

BATE

15:06:11

1400

107.6

BATE

15:06:11

700

107.6

BATE

15:06:11

198

107.6

BATE

15:08:11

1488

107.5

XLON

15:12:00

372

107.5

XLON

15:12:00

1227

107.5

XLON

15:12:00

173

107.5

XLON

15:12:00

1319

107.5

XLON

15:12:00

670

107.5

XLON

15:12:00

654

107.5

XLON

15:12:00

654

107.5

CHIX

15:12:00

513

107.5

CHIX

15:14:00

1110

107.5

XLON

15:14:00

678

107.5

XLON

15:16:58

1937

107.4

XLON

15:17:30

1187

107.4

TRQX

15:18:39

166

107.3

XLON

15:18:39

398

107.3

XLON

15:18:39

634

107.3

XLON

15:18:39

568

107.3

XLON

15:20:39

700

107.3

XLON

15:20:39

1080

107.3

XLON

15:20:39

14

107.3

XLON

15:22:07

927

107.3

CHIX

15:22:07

1

107.3

CHIX

15:24:39

2037

107.3

XLON

15:24:52

1032

107.3

XLON

15:24:52

760

107.3

XLON

15:24:52

356

107.3

CHIX

15:31:35

1400

107.3

XLON

15:31:35

525

107.3

XLON

15:31:35

681

107.3

XLON

15:31:35

700

107.3

XLON

15:31:35

274

107.3

XLON

15:31:35

233

107.3

XLON

15:31:35

606

107.3

XLON

15:31:35

1089

107.3

XLON

15:31:35

220

107.3

XLON

15:31:35

361

107.3

CHIX

15:31:35

942

107.3

CHIX

15:32:41

1361

107.3

XLON

15:32:41

224

107.3

XLON

15:32:41

144

107.3

XLON

15:35:50

1898

107.3

XLON

15:35:50

2003

107.3

XLON

15:38:41

1206

107.1

CHIX

15:38:50

474

107.2

XLON

15:38:50

203

107.2

XLON

15:40:20

113

107.1

XLON

15:41:50

332

107.1

XLON

15:43:28

1444

107.1

XLON

15:43:28

104

107.1

XLON

15:43:28

1931

107.1

XLON

15:43:28

1965

107.1

XLON

15:43:28

391

107.1

BATE

15:43:28

228

107.1

BATE

15:43:28

531

107.1

BATE

15:44:02

391

107.1

BATE

15:44:58

430

107.4

TRQX

15:44:58

830

107.4

TRQX

15:44:58

74

107.2

BATE

15:44:58

1

107.2

BATE

15:44:58

1

107.2

BATE

15:44:59

1616

107.2

BATE

15:44:59

240

107.2

BATE

15:45:22

212

107.2

BATE

15:45:22

1409

107.2

BATE

15:48:35

1973

107.1

XLON

15:48:35

1724

107.1

XLON

15:48:35

246

107.1

XLON

15:51:35

1689

107.1

XLON

15:52:20

1371

107

CHIX

15:52:28

1558

107.3

TRQX

15:52:28

1349

107.3

TRQX

15:52:28

1699

107.1

BATE

15:52:28

1659

107.1

BATE

15:52:28

73

107.1

BATE

15:53:47

226

107

XLON

15:54:24

1379

107.1

XLON

15:54:24

559

107.1

XLON

15:58:50

1

106.9

XLON

16:00:10

3389

107.1

XLON

16:00:10

2800

107.1

BATE

16:00:10

1376

107.1

BATE

16:00:10

700

107.1

BATE

16:00:10

1283

107.1

BATE

16:01:10

1670

107.1

XLON

16:03:25

241

107.1

XLON

16:03:25

1545

107.1

XLON

16:03:25

1244

107.1

TRQX

16:03:28

1362

107

CHIX

16:05:25

54

107

XLON

16:05:59

300

107

XLON

16:06:37

226

107

XLON

16:08:13

2451

107.1

XLON

16:08:13

284

107.1

XLON

16:09:13

14

107.1

XLON

16:09:13

1695

107.1

XLON

16:09:14

9

107.1

XLON

16:09:28

24

107.1

XLON

16:18:09

2240

107.2

XLON

16:18:09

1023

107.2

XLON

16:18:09

229

107.2

XLON

16:18:09

700

107.2

XLON

16:18:09

700

107.2

XLON

16:18:09

228

107.2

XLON

16:18:09

592

107.2

XLON

16:23:29

1349

107.2

XLON

16:23:29

449

107.2

XLON

16:23:29

1400

107.2

XLON

16:23:29

1237

107.2

XLON

16:23:29

700

107.2

XLON

16:23:29

138

107.2

XLON

16:23:29

58

107.2

XLON

16:23:29

642

107.2

XLON

16:23:29

700

107.2

XLON

16:23:29

700

107.2

XLON

16:23:29

8

107.2

XLON

16:25:16

700

107.3

TRQX

16:25:16

435

107.3

TRQX

16:25:16

700

107.3

CHIX

16:25:16

700

107.3

CHIX

16:25:16

37

107.3

CHIX

16:25:16

1061

107.3

CHIX

16:27:16

411

107.3

CHIX

16:27:20

1702

107.2

XLON

16:27:20

630

107.2

XLON

16:27:20

700

107.2

XLON

16:27:20

913

107.2

XLON

16:27:20

155

107.2

XLON

16:27:20

700

107.2

XLON

16:27:20

848

107.2

XLON

16:27:20

1508

107.2

BATE

16:28:43

666

107.1

XLON

16:28:43

700

107.1

XLON

16:28:43

388

107.1

XLON

16:28:55

626

107.1

BATE

16:28:55

700

107.1

BATE