FirstGroup Plc - Transaction in Own Shares
News provided by
FirstGroup Plc08 Sep, 2025, 06:00 GMT
FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure Liberum Limited.
| Date of Purchase |
05 September 2025 |
| Number of ordinary shares purchased |
148,381 |
| Weighted average price paid (p) |
214.9582 |
| Highest price paid (p) |
216.00 |
| Lowest price paid (p) |
213.20 |
Following the above purchase, FirstGroup holds 185,490,762 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 565,204,253. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course.
The total number of voting rights in FirstGroup, excluding treasury shares as at 05 September 2025 is 565,204,253. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA's Disclosure and Transparency Rules.
| Contacts at FirstGroup |
|
| Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 |
|
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: Panmure Liberum Limited
Intermediary Code: PMURGB3L
Timezone: BST
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by Panmure Liberum Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
| Platform |
Daily weighted average price of shares acquired (GBp) |
Daily total volume (in number of shares) |
| XLON |
214.93 |
60,463 |
| BATE |
214.98 |
69,192 |
| CHIX |
215.02 |
13,934 |
| TRQX |
214.93 |
4,792 |
Individual Transactions
| 05/09/2025 |
16:19:30 |
294 |
214 |
CHIX |
00041755936TRLO0 |
| 05/09/2025 |
16:19:30 |
652 |
214 |
CHIX |
00041755935TRLO0 |
| 05/09/2025 |
16:19:30 |
698 |
214 |
BATE |
00041755934TRLO0 |
| 05/09/2025 |
16:19:30 |
381 |
214 |
BATE |
00041755933TRLO0 |
| 05/09/2025 |
16:18:51 |
399 |
214 |
XLON |
00041755913TRLO0 |
| 05/09/2025 |
16:18:51 |
35 |
214 |
XLON |
00041755912TRLO0 |
| 05/09/2025 |
16:18:51 |
223 |
214 |
XLON |
00041755911TRLO0 |
| 05/09/2025 |
16:18:51 |
1246 |
214 |
XLON |
00041755910TRLO0 |
| 05/09/2025 |
16:17:05 |
421 |
214 |
BATE |
00041755837TRLO0 |
| 05/09/2025 |
16:16:35 |
480 |
214 |
BATE |
00041755820TRLO0 |
| 05/09/2025 |
16:16:05 |
264 |
214 |
BATE |
00041755808TRLO0 |
| 05/09/2025 |
16:16:05 |
125 |
214 |
BATE |
00041755809TRLO0 |
| 05/09/2025 |
16:15:35 |
453 |
214 |
BATE |
00041755795TRLO0 |
| 05/09/2025 |
16:15:35 |
110 |
214 |
BATE |
00041755796TRLO0 |
| 05/09/2025 |
16:14:56 |
616 |
214 |
BATE |
00041755780TRLO0 |
| 05/09/2025 |
16:10:33 |
120 |
213.6 |
BATE |
00041755641TRLO0 |
| 05/09/2025 |
16:10:33 |
308 |
213.6 |
XLON |
00041755642TRLO0 |
| 05/09/2025 |
16:10:33 |
1878 |
213.6 |
XLON |
00041755640TRLO0 |
| 05/09/2025 |
16:10:33 |
23 |
213.6 |
XLON |
00041755638TRLO0 |
| 05/09/2025 |
16:10:33 |
168 |
213.6 |
XLON |
00041755637TRLO0 |
| 05/09/2025 |
16:10:33 |
1232 |
213.6 |
BATE |
00041755639TRLO0 |
| 05/09/2025 |
16:01:05 |
58 |
213.4 |
TRQX |
00041755245TRLO0 |
| 05/09/2025 |
16:01:05 |
103 |
213.4 |
TRQX |
00041755246TRLO0 |
| 05/09/2025 |
16:01:05 |
849 |
213.2 |
XLON |
00041755244TRLO0 |
| 05/09/2025 |
16:01:05 |
970 |
213.2 |
BATE |
00041755243TRLO0 |
| 05/09/2025 |
15:57:52 |
832 |
213.4 |
XLON |
00041755120TRLO0 |
| 05/09/2025 |
15:57:52 |
9 |
213.4 |
XLON |
00041755119TRLO0 |
| 05/09/2025 |
15:57:52 |
676 |
213.4 |
BATE |
00041755121TRLO0 |
| 05/09/2025 |
15:57:52 |
284 |
213.4 |
BATE |
00041755124TRLO0 |
| 05/09/2025 |
15:57:52 |
2 |
213.4 |
TRQX |
00041755122TRLO0 |
| 05/09/2025 |
15:57:52 |
303 |
213.4 |
TRQX |
00041755123TRLO0 |
| 05/09/2025 |
15:50:00 |
498 |
213.6 |
XLON |
00041754899TRLO0 |
| 05/09/2025 |
15:50:00 |
579 |
213.6 |
BATE |
00041754898TRLO0 |
| 05/09/2025 |
15:50:00 |
905 |
213.6 |
XLON |
00041754897TRLO0 |
| 05/09/2025 |
15:50:00 |
1051 |
213.6 |
BATE |
00041754896TRLO0 |
| 05/09/2025 |
15:46:41 |
1350 |
213.8 |
XLON |
00041754743TRLO0 |
| 05/09/2025 |
15:46:41 |
1435 |
213.8 |
BATE |
00041754742TRLO0 |
| 05/09/2025 |
15:46:41 |
830 |
213.8 |
CHIX |
00041754741TRLO0 |
| 05/09/2025 |
15:35:36 |
671 |
214 |
XLON |
00041754317TRLO0 |
| 05/09/2025 |
15:35:36 |
596 |
214 |
BATE |
00041754316TRLO0 |
| 05/09/2025 |
15:30:06 |
605 |
214.2 |
BATE |
00041754138TRLO0 |
| 05/09/2025 |
15:30:06 |
276 |
214.2 |
TRQX |
00041754139TRLO0 |
| 05/09/2025 |
15:28:20 |
668 |
214.2 |
XLON |
00041754061TRLO0 |
| 05/09/2025 |
15:25:58 |
418 |
214.2 |
BATE |
00041753911TRLO0 |
| 05/09/2025 |
15:23:11 |
532 |
214.4 |
XLON |
00041753662TRLO0 |
| 05/09/2025 |
15:23:11 |
606 |
214.4 |
BATE |
00041753661TRLO0 |
| 05/09/2025 |
15:18:39 |
670 |
214.6 |
CHIX |
00041753287TRLO0 |
| 05/09/2025 |
15:17:01 |
682 |
214.8 |
XLON |
00041753169TRLO0 |
| 05/09/2025 |
15:17:01 |
824 |
214.8 |
BATE |
00041753168TRLO0 |
| 05/09/2025 |
15:14:36 |
564 |
214.8 |
XLON |
00041753012TRLO0 |
| 05/09/2025 |
15:14:36 |
714 |
214.8 |
BATE |
00041753011TRLO0 |
| 05/09/2025 |
15:14:36 |
1341 |
214.8 |
XLON |
00041753009TRLO0 |
| 05/09/2025 |
15:14:36 |
1216 |
214.8 |
BATE |
00041753008TRLO0 |
| 05/09/2025 |
15:02:01 |
580 |
214.6 |
XLON |
00041752378TRLO0 |
| 05/09/2025 |
15:02:01 |
659 |
214.6 |
BATE |
00041752377TRLO0 |
| 05/09/2025 |
15:01:42 |
292 |
214.6 |
TRQX |
00041752359TRLO0 |
| 05/09/2025 |
15:01:17 |
852 |
214.6 |
XLON |
00041752331TRLO0 |
| 05/09/2025 |
15:01:07 |
299 |
214.6 |
XLON |
00041752323TRLO0 |
| 05/09/2025 |
15:01:07 |
1146 |
214.6 |
BATE |
00041752322TRLO0 |
| 05/09/2025 |
15:00:15 |
511 |
215 |
BATE |
00041752279TRLO0 |
| 05/09/2025 |
15:00:14 |
583 |
215 |
XLON |
00041752278TRLO0 |
| 05/09/2025 |
15:00:14 |
281 |
215 |
BATE |
00041752276TRLO0 |
| 05/09/2025 |
15:00:14 |
529 |
215 |
BATE |
00041752277TRLO0 |
| 05/09/2025 |
15:00:14 |
589 |
215 |
XLON |
00041752275TRLO0 |
| 05/09/2025 |
15:00:14 |
584 |
215 |
BATE |
00041752274TRLO0 |
| 05/09/2025 |
15:00:14 |
609 |
215 |
XLON |
00041752273TRLO0 |
| 05/09/2025 |
15:00:14 |
698 |
215 |
BATE |
00041752271TRLO0 |
| 05/09/2025 |
15:00:14 |
346 |
215 |
BATE |
00041752272TRLO0 |
| 05/09/2025 |
15:00:14 |
702 |
214.8 |
XLON |
00041752270TRLO0 |
| 05/09/2025 |
15:00:14 |
826 |
214.8 |
BATE |
00041752269TRLO0 |
| 05/09/2025 |
15:00:13 |
709 |
215 |
XLON |
00041752267TRLO0 |
| 05/09/2025 |
15:00:13 |
773 |
215 |
BATE |
00041752265TRLO0 |
| 05/09/2025 |
15:00:13 |
700 |
215 |
CHIX |
00041752266TRLO0 |
| 05/09/2025 |
14:56:00 |
35 |
215 |
XLON |
00041752069TRLO0 |
| 05/09/2025 |
14:56:00 |
374 |
215 |
XLON |
00041752068TRLO0 |
| 05/09/2025 |
14:42:10 |
621 |
215.2 |
XLON |
00041751056TRLO0 |
| 05/09/2025 |
14:42:10 |
706 |
215.2 |
BATE |
00041751053TRLO0 |
| 05/09/2025 |
14:42:10 |
911 |
215.2 |
CHIX |
00041751054TRLO0 |
| 05/09/2025 |
14:42:10 |
258 |
215.2 |
TRQX |
00041751055TRLO0 |
| 05/09/2025 |
14:28:30 |
561 |
215.4 |
BATE |
00041750414TRLO0 |
| 05/09/2025 |
14:28:30 |
561 |
215.4 |
XLON |
00041750413TRLO0 |
| 05/09/2025 |
14:28:30 |
774 |
215.4 |
XLON |
00041750412TRLO0 |
| 05/09/2025 |
14:28:30 |
813 |
215.4 |
BATE |
00041750410TRLO0 |
| 05/09/2025 |
14:28:30 |
408 |
215.4 |
TRQX |
00041750411TRLO0 |
| 05/09/2025 |
14:15:16 |
1268 |
215.6 |
CHIX |
00041750099TRLO0 |
| 05/09/2025 |
14:15:14 |
572 |
215.6 |
TRQX |
00041750097TRLO0 |
| 05/09/2025 |
14:15:14 |
708 |
215.6 |
XLON |
00041750096TRLO0 |
| 05/09/2025 |
14:15:14 |
474 |
215.8 |
BATE |
00041750092TRLO0 |
| 05/09/2025 |
14:15:14 |
1026 |
215.6 |
BATE |
00041750093TRLO0 |
| 05/09/2025 |
14:15:14 |
1967 |
215.6 |
BATE |
00041750094TRLO0 |
| 05/09/2025 |
14:15:14 |
1332 |
215.6 |
CHIX |
00041750095TRLO0 |
| 05/09/2025 |
14:15:14 |
478 |
215.8 |
BATE |
00041750091TRLO0 |
| 05/09/2025 |
14:15:13 |
476 |
215.8 |
BATE |
00041750090TRLO0 |
| 05/09/2025 |
14:15:13 |
487 |
215.8 |
BATE |
00041750089TRLO0 |
| 05/09/2025 |
14:15:13 |
473 |
215.8 |
BATE |
00041750088TRLO0 |
| 05/09/2025 |
14:15:13 |
471 |
215.8 |
BATE |
00041750087TRLO0 |
| 05/09/2025 |
14:15:13 |
477 |
215.8 |
BATE |
00041750086TRLO0 |
| 05/09/2025 |
14:15:12 |
488 |
215.8 |
BATE |
00041750085TRLO0 |
| 05/09/2025 |
14:15:12 |
469 |
215.8 |
BATE |
00041750084TRLO0 |
| 05/09/2025 |
14:15:12 |
484 |
215.8 |
BATE |
00041750083TRLO0 |
| 05/09/2025 |
14:15:12 |
474 |
215.8 |
BATE |
00041750082TRLO0 |
| 05/09/2025 |
14:15:12 |
489 |
215.8 |
BATE |
00041750081TRLO0 |
| 05/09/2025 |
14:15:11 |
489 |
215.8 |
BATE |
00041750080TRLO0 |
| 05/09/2025 |
14:15:11 |
475 |
215.8 |
BATE |
00041750079TRLO0 |
| 05/09/2025 |
14:15:11 |
488 |
215.8 |
BATE |
00041750078TRLO0 |
| 05/09/2025 |
14:15:09 |
1058 |
215.8 |
XLON |
00041750077TRLO0 |
| 05/09/2025 |
14:15:04 |
400 |
216 |
XLON |
00041750075TRLO0 |
| 05/09/2025 |
14:10:14 |
56 |
215.8 |
XLON |
00041749842TRLO0 |
| 05/09/2025 |
14:10:14 |
667 |
215.8 |
XLON |
00041749841TRLO0 |
| 05/09/2025 |
14:06:22 |
453 |
215.8 |
XLON |
00041749736TRLO0 |
| 05/09/2025 |
14:04:44 |
772 |
215.6 |
XLON |
00041749700TRLO0 |
| 05/09/2025 |
13:49:27 |
573 |
215.4 |
XLON |
00041749227TRLO0 |
| 05/09/2025 |
13:49:27 |
11 |
215.4 |
XLON |
00041749226TRLO0 |
| 05/09/2025 |
13:49:27 |
1099 |
215.4 |
XLON |
00041749225TRLO0 |
| 05/09/2025 |
13:49:27 |
458 |
215.4 |
XLON |
00041749224TRLO0 |
| 05/09/2025 |
13:49:27 |
140 |
215.4 |
XLON |
00041749223TRLO0 |
| 05/09/2025 |
13:49:27 |
168 |
215.4 |
XLON |
00041749222TRLO0 |
| 05/09/2025 |
13:49:27 |
145 |
215.4 |
XLON |
00041749221TRLO0 |
| 05/09/2025 |
13:46:06 |
4 |
215.2 |
BATE |
00041749165TRLO0 |
| 05/09/2025 |
13:46:06 |
493 |
215.2 |
BATE |
00041749166TRLO0 |
| 05/09/2025 |
13:45:03 |
844 |
215 |
XLON |
00041749157TRLO0 |
| 05/09/2025 |
13:31:01 |
714 |
215 |
XLON |
00041748687TRLO0 |
| 05/09/2025 |
13:31:01 |
184 |
215 |
BATE |
00041748686TRLO0 |
| 05/09/2025 |
13:30:12 |
959 |
215.2 |
XLON |
00041748670TRLO0 |
| 05/09/2025 |
13:30:12 |
158 |
215.2 |
XLON |
00041748669TRLO0 |
| 05/09/2025 |
13:30:12 |
252 |
215.2 |
XLON |
00041748668TRLO0 |
| 05/09/2025 |
13:22:19 |
738 |
215 |
XLON |
00041748527TRLO0 |
| 05/09/2025 |
13:22:19 |
218 |
215 |
XLON |
00041748525TRLO0 |
| 05/09/2025 |
13:22:19 |
92 |
215 |
CHIX |
00041748523TRLO0 |
| 05/09/2025 |
13:19:59 |
44 |
215 |
CHIX |
00041748441TRLO0 |
| 05/09/2025 |
13:19:18 |
912 |
215 |
BATE |
00041748431TRLO0 |
| 05/09/2025 |
13:19:00 |
618 |
215.2 |
BATE |
00041748423TRLO0 |
| 05/09/2025 |
13:16:06 |
555 |
215.2 |
XLON |
00041748392TRLO0 |
| 05/09/2025 |
13:14:10 |
437 |
215.2 |
BATE |
00041748367TRLO0 |
| 05/09/2025 |
13:10:18 |
16 |
215.2 |
BATE |
00041748328TRLO0 |
| 05/09/2025 |
13:10:18 |
48 |
215.2 |
BATE |
00041748329TRLO0 |
| 05/09/2025 |
13:10:18 |
333 |
215.2 |
BATE |
00041748330TRLO0 |
| 05/09/2025 |
13:09:20 |
195 |
215.2 |
XLON |
00041748316TRLO0 |
| 05/09/2025 |
13:09:20 |
477 |
215.2 |
XLON |
00041748315TRLO0 |
| 05/09/2025 |
13:03:32 |
540 |
215.2 |
BATE |
00041748244TRLO0 |
| 05/09/2025 |
13:01:36 |
423 |
215.2 |
XLON |
00041748222TRLO0 |
| 05/09/2025 |
13:01:36 |
6 |
215.2 |
XLON |
00041748221TRLO0 |
| 05/09/2025 |
12:59:40 |
326 |
215.2 |
BATE |
00041748188TRLO0 |
| 05/09/2025 |
12:59:40 |
86 |
215.2 |
BATE |
00041748187TRLO0 |
| 05/09/2025 |
12:57:44 |
395 |
215.2 |
XLON |
00041748164TRLO0 |
| 05/09/2025 |
12:55:48 |
75 |
215.2 |
BATE |
00041748147TRLO0 |
| 05/09/2025 |
12:55:48 |
122 |
215.2 |
BATE |
00041748145TRLO0 |
| 05/09/2025 |
12:55:48 |
281 |
215.2 |
BATE |
00041748146TRLO0 |
| 05/09/2025 |
12:53:16 |
747 |
215.2 |
BATE |
00041748114TRLO0 |
| 05/09/2025 |
12:53:13 |
481 |
215.2 |
XLON |
00041748113TRLO0 |
| 05/09/2025 |
12:53:13 |
869 |
215.2 |
XLON |
00041748112TRLO0 |
| 05/09/2025 |
12:53:13 |
153 |
215.2 |
XLON |
00041748111TRLO0 |
| 05/09/2025 |
12:53:10 |
659 |
215.2 |
BATE |
00041748110TRLO0 |
| 05/09/2025 |
12:53:10 |
675 |
215.2 |
XLON |
00041748109TRLO0 |
| 05/09/2025 |
12:53:10 |
1948 |
215.2 |
XLON |
00041748108TRLO0 |
| 05/09/2025 |
12:53:10 |
16 |
215.2 |
XLON |
00041748107TRLO0 |
| 05/09/2025 |
12:53:10 |
145 |
215.2 |
XLON |
00041748106TRLO0 |
| 05/09/2025 |
12:52:43 |
564 |
215.2 |
BATE |
00041748103TRLO0 |
| 05/09/2025 |
12:52:43 |
549 |
215.2 |
XLON |
00041748102TRLO0 |
| 05/09/2025 |
12:49:11 |
26 |
215.2 |
XLON |
00041748068TRLO0 |
| 05/09/2025 |
12:49:11 |
337 |
215.2 |
XLON |
00041748067TRLO0 |
| 05/09/2025 |
12:49:11 |
207 |
215.2 |
XLON |
00041748066TRLO0 |
| 05/09/2025 |
12:49:10 |
810 |
215.2 |
BATE |
00041748064TRLO0 |
| 05/09/2025 |
12:49:10 |
790 |
215.2 |
XLON |
00041748063TRLO0 |
| 05/09/2025 |
12:49:00 |
724 |
215.2 |
XLON |
00041748060TRLO0 |
| 05/09/2025 |
12:49:00 |
751 |
215.2 |
BATE |
00041748058TRLO0 |
| 05/09/2025 |
12:49:00 |
1013 |
215.2 |
CHIX |
00041748057TRLO0 |
| 05/09/2025 |
12:49:00 |
382 |
215.2 |
TRQX |
00041748059TRLO0 |
| 05/09/2025 |
12:41:55 |
26 |
215.2 |
XLON |
00041747960TRLO0 |
| 05/09/2025 |
12:33:50 |
752 |
215 |
BATE |
00041747876TRLO0 |
| 05/09/2025 |
12:29:46 |
599 |
215 |
XLON |
00041747830TRLO0 |
| 05/09/2025 |
12:29:46 |
632 |
215 |
BATE |
00041747829TRLO0 |
| 05/09/2025 |
12:29:46 |
1188 |
215 |
CHIX |
00041747828TRLO0 |
| 05/09/2025 |
12:29:46 |
397 |
215 |
TRQX |
00041747831TRLO0 |
| 05/09/2025 |
12:02:00 |
588 |
215 |
XLON |
00041747438TRLO0 |
| 05/09/2025 |
12:02:00 |
1029 |
215 |
BATE |
00041747435TRLO0 |
| 05/09/2025 |
12:02:00 |
1450 |
215 |
CHIX |
00041747436TRLO0 |
| 05/09/2025 |
12:02:00 |
493 |
215 |
TRQX |
00041747437TRLO0 |
| 05/09/2025 |
11:58:46 |
407 |
215.2 |
BATE |
00041747394TRLO0 |
| 05/09/2025 |
11:54:54 |
285 |
215.2 |
BATE |
00041747304TRLO0 |
| 05/09/2025 |
11:54:54 |
52 |
215.2 |
BATE |
00041747305TRLO0 |
| 05/09/2025 |
11:54:54 |
54 |
215.2 |
BATE |
00041747306TRLO0 |
| 05/09/2025 |
11:50:04 |
168 |
215.2 |
BATE |
00041747240TRLO0 |
| 05/09/2025 |
11:50:04 |
336 |
215.2 |
BATE |
00041747241TRLO0 |
| 05/09/2025 |
11:46:12 |
91 |
215.2 |
BATE |
00041747189TRLO0 |
| 05/09/2025 |
11:46:12 |
51 |
215.2 |
BATE |
00041747190TRLO0 |
| 05/09/2025 |
11:46:12 |
461 |
215.2 |
BATE |
00041747191TRLO0 |
| 05/09/2025 |
11:43:18 |
546 |
215.2 |
BATE |
00041747145TRLO0 |
| 05/09/2025 |
11:37:30 |
512 |
215.2 |
BATE |
00041747029TRLO0 |
| 05/09/2025 |
11:31:42 |
421 |
215.2 |
BATE |
00041746934TRLO0 |
| 05/09/2025 |
11:31:42 |
103 |
215.2 |
BATE |
00041746935TRLO0 |
| 05/09/2025 |
11:29:46 |
433 |
215.2 |
XLON |
00041746923TRLO0 |
| 05/09/2025 |
11:24:56 |
292 |
215.2 |
BATE |
00041746846TRLO0 |
| 05/09/2025 |
11:24:56 |
217 |
215.2 |
BATE |
00041746847TRLO0 |
| 05/09/2025 |
11:23:00 |
449 |
215.2 |
XLON |
00041746822TRLO0 |
| 05/09/2025 |
11:23:00 |
16 |
215.2 |
XLON |
00041746821TRLO0 |
| 05/09/2025 |
11:18:10 |
104 |
215.2 |
BATE |
00041746730TRLO0 |
| 05/09/2025 |
11:18:10 |
419 |
215.2 |
BATE |
00041746731TRLO0 |
| 05/09/2025 |
11:15:16 |
748 |
215.2 |
XLON |
00041746636TRLO0 |
| 05/09/2025 |
11:13:48 |
1886 |
215.2 |
BATE |
00041746609TRLO0 |
| 05/09/2025 |
11:13:47 |
1423 |
215.2 |
XLON |
00041746608TRLO0 |
| 05/09/2025 |
11:13:46 |
189 |
215.2 |
BATE |
00041746606TRLO0 |
| 05/09/2025 |
11:13:46 |
274 |
215.2 |
BATE |
00041746607TRLO0 |
| 05/09/2025 |
11:13:46 |
339 |
215.2 |
XLON |
00041746605TRLO0 |
| 05/09/2025 |
11:13:46 |
139 |
215.2 |
XLON |
00041746604TRLO0 |
| 05/09/2025 |
11:13:45 |
811 |
215.2 |
BATE |
00041746602TRLO0 |
| 05/09/2025 |
11:13:45 |
787 |
215.2 |
XLON |
00041746601TRLO0 |
| 05/09/2025 |
11:13:45 |
11 |
215.2 |
XLON |
00041746600TRLO0 |
| 05/09/2025 |
10:38:53 |
706 |
215.2 |
XLON |
00041745902TRLO0 |
| 05/09/2025 |
10:33:36 |
1177 |
215.2 |
BATE |
00041745805TRLO0 |
| 05/09/2025 |
10:11:47 |
939 |
215 |
XLON |
00041745232TRLO0 |
| 05/09/2025 |
10:11:47 |
677 |
215 |
BATE |
00041745231TRLO0 |
| 05/09/2025 |
10:08:08 |
1106 |
215.2 |
BATE |
00041745158TRLO0 |
| 05/09/2025 |
10:08:05 |
571 |
215.2 |
XLON |
00041745155TRLO0 |
| 05/09/2025 |
10:01:48 |
486 |
215.2 |
BATE |
00041745020TRLO0 |
| 05/09/2025 |
10:00:50 |
275 |
215.2 |
XLON |
00041744982TRLO0 |
| 05/09/2025 |
10:00:50 |
400 |
215.2 |
XLON |
00041744981TRLO0 |
| 05/09/2025 |
09:58:54 |
352 |
215.2 |
BATE |
00041744912TRLO0 |
| 05/09/2025 |
09:58:54 |
237 |
215.2 |
BATE |
00041744913TRLO0 |
| 05/09/2025 |
09:37:05 |
578 |
215 |
XLON |
00041744472TRLO0 |
| 05/09/2025 |
09:37:05 |
732 |
215 |
BATE |
00041744470TRLO0 |
| 05/09/2025 |
09:37:05 |
815 |
215 |
CHIX |
00041744471TRLO0 |
| 05/09/2025 |
09:37:05 |
398 |
215 |
TRQX |
00041744473TRLO0 |
| 05/09/2025 |
09:35:54 |
602 |
215.2 |
XLON |
00041744453TRLO0 |
| 05/09/2025 |
09:35:54 |
840 |
215.2 |
BATE |
00041744452TRLO0 |
| 05/09/2025 |
09:35:54 |
1004 |
215.2 |
CHIX |
00041744451TRLO0 |
| 05/09/2025 |
09:35:54 |
484 |
215.2 |
TRQX |
00041744454TRLO0 |
| 05/09/2025 |
09:32:48 |
478 |
215.4 |
BATE |
00041744420TRLO0 |
| 05/09/2025 |
09:32:48 |
104 |
215.4 |
BATE |
00041744421TRLO0 |
| 05/09/2025 |
09:30:18 |
702 |
215.4 |
BATE |
00041744385TRLO0 |
| 05/09/2025 |
09:30:18 |
716 |
215.4 |
BATE |
00041744384TRLO0 |
| 05/09/2025 |
09:30:18 |
683 |
215.4 |
BATE |
00041744383TRLO0 |
| 05/09/2025 |
09:30:09 |
1583 |
215.4 |
BATE |
00041744382TRLO0 |
| 05/09/2025 |
09:30:09 |
54 |
215.2 |
XLON |
00041744381TRLO0 |
| 05/09/2025 |
09:30:09 |
1950 |
215.2 |
XLON |
00041744380TRLO0 |
| 05/09/2025 |
09:30:09 |
1248 |
215.4 |
XLON |
00041744379TRLO0 |
| 05/09/2025 |
09:30:09 |
137 |
215.4 |
BATE |
00041744377TRLO0 |
| 05/09/2025 |
09:30:09 |
396 |
215.4 |
BATE |
00041744378TRLO0 |
| 05/09/2025 |
09:30:09 |
6 |
215.4 |
XLON |
00041744376TRLO0 |
| 05/09/2025 |
09:30:09 |
110 |
215.4 |
XLON |
00041744375TRLO0 |
| 05/09/2025 |
09:30:09 |
291 |
215.4 |
XLON |
00041744374TRLO0 |
| 05/09/2025 |
09:30:05 |
224 |
215.2 |
BATE |
00041744358TRLO0 |
| 05/09/2025 |
09:30:05 |
882 |
215.2 |
BATE |
00041744359TRLO0 |
| 05/09/2025 |
09:30:05 |
447 |
215.2 |
XLON |
00041744357TRLO0 |
| 05/09/2025 |
09:30:05 |
674 |
215.2 |
XLON |
00041744356TRLO0 |
| 05/09/2025 |
09:30:05 |
152 |
215.2 |
XLON |
00041744355TRLO0 |
| 05/09/2025 |
09:30:05 |
72 |
215.2 |
XLON |
00041744354TRLO0 |
| 05/09/2025 |
09:30:05 |
149 |
215.2 |
XLON |
00041744353TRLO0 |
| 05/09/2025 |
09:30:05 |
670 |
215.2 |
XLON |
00041744352TRLO0 |
| 05/09/2025 |
09:30:05 |
839 |
215.2 |
XLON |
00041744351TRLO0 |
| 05/09/2025 |
08:36:10 |
622 |
215 |
XLON |
00041743248TRLO0 |
| 05/09/2025 |
08:36:10 |
680 |
215 |
BATE |
00041743247TRLO0 |
| 05/09/2025 |
08:36:10 |
366 |
215 |
TRQX |
00041743249TRLO0 |
| 05/09/2025 |
08:36:08 |
1802 |
215 |
BATE |
00041743245TRLO0 |
| 05/09/2025 |
08:36:08 |
519 |
215 |
XLON |
00041743244TRLO0 |
| 05/09/2025 |
08:20:06 |
738 |
215 |
CHIX |
00041742888TRLO0 |
| 05/09/2025 |
08:20:06 |
568 |
215 |
BATE |
00041742887TRLO0 |
| 05/09/2025 |
08:20:06 |
633 |
215 |
XLON |
00041742886TRLO0 |
| 05/09/2025 |
08:18:22 |
406 |
215 |
BATE |
00041742866TRLO0 |
| 05/09/2025 |
08:09:35 |
574 |
214.8 |
XLON |
00041742599TRLO0 |
| 05/09/2025 |
08:09:35 |
658 |
214.8 |
BATE |
00041742598TRLO0 |
| 05/09/2025 |
08:06:30 |
564 |
214.8 |
XLON |
00041742471TRLO0 |
| 05/09/2025 |
08:06:30 |
651 |
214.8 |
BATE |
00041742470TRLO0 |
| 05/09/2025 |
08:03:31 |
506 |
215.2 |
XLON |
00041742381TRLO0 |
| 05/09/2025 |
08:03:31 |
546 |
215.2 |
BATE |
00041742379TRLO0 |
| 05/09/2025 |
08:03:31 |
723 |
215.4 |
XLON |
00041742380TRLO0 |
| 05/09/2025 |
08:03:31 |
779 |
215.4 |
BATE |
00041742378TRLO0 |
| 05/09/2025 |
08:03:31 |
933 |
215.4 |
CHIX |
00041742377TRLO0 |
