FirstGroup Plc - Transaction in Own Shares
News provided by
FirstGroup Plc03 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 |
02 September 2025 |
| Number of ordinary shares purchased |
149,076 |
| Weighted average price paid (p) |
215.7860 |
| Highest price paid (p) |
222.00 |
| Lowest price paid (p) |
213.20 |
Following the above purchase, FirstGroup holds 185,046,230 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 565,648,785. 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 02 September 2025 is 565,648,785. 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 |
215.74 |
60,312 |
| BATE |
215.75 |
70,334 |
| CHIX |
216.04 |
13,988 |
| TRQX |
216.10 |
4,442 |
Individual Transactions
| 02/09/2025 |
08:01:20 |
197 |
221.2 |
BATE |
00041675035TRLO0 |
| 02/09/2025 |
08:01:42 |
224 |
221.2 |
BATE |
00041675053TRLO0 |
| 02/09/2025 |
08:09:53 |
549 |
221.8 |
BATE |
00041675441TRLO0 |
| 02/09/2025 |
08:09:53 |
1 |
222 |
BATE |
00041675443TRLO0 |
| 02/09/2025 |
08:09:53 |
1359 |
222 |
BATE |
00041675444TRLO0 |
| 02/09/2025 |
08:11:45 |
270 |
221.8 |
BATE |
00041675617TRLO0 |
| 02/09/2025 |
08:11:45 |
12 |
221.8 |
BATE |
00041675624TRLO0 |
| 02/09/2025 |
08:11:45 |
79 |
221.8 |
BATE |
00041675625TRLO0 |
| 02/09/2025 |
08:11:45 |
40 |
221.8 |
BATE |
00041675626TRLO0 |
| 02/09/2025 |
08:12:33 |
132 |
221.8 |
BATE |
00041675696TRLO0 |
| 02/09/2025 |
08:12:34 |
447 |
221.8 |
BATE |
00041675705TRLO0 |
| 02/09/2025 |
08:12:34 |
131 |
221.8 |
BATE |
00041675706TRLO0 |
| 02/09/2025 |
08:17:09 |
571 |
220.8 |
BATE |
00041676052TRLO0 |
| 02/09/2025 |
08:20:37 |
192 |
220.6 |
BATE |
00041676273TRLO0 |
| 02/09/2025 |
08:20:37 |
328 |
220.6 |
BATE |
00041676274TRLO0 |
| 02/09/2025 |
08:27:55 |
824 |
219.8 |
BATE |
00041676660TRLO0 |
| 02/09/2025 |
08:31:20 |
509 |
219 |
BATE |
00041676811TRLO0 |
| 02/09/2025 |
08:36:01 |
631 |
218.4 |
BATE |
00041677026TRLO0 |
| 02/09/2025 |
08:40:30 |
453 |
217.6 |
BATE |
00041677214TRLO0 |
| 02/09/2025 |
08:58:11 |
938 |
217.6 |
BATE |
00041678128TRLO0 |
| 02/09/2025 |
09:00:57 |
729 |
217.6 |
BATE |
00041678223TRLO0 |
| 02/09/2025 |
09:02:03 |
48 |
217.6 |
BATE |
00041678319TRLO0 |
| 02/09/2025 |
09:04:55 |
767 |
217.6 |
BATE |
00041678483TRLO0 |
| 02/09/2025 |
09:08:45 |
593 |
217.4 |
BATE |
00041678671TRLO0 |
| 02/09/2025 |
09:08:45 |
412 |
217.2 |
BATE |
00041678678TRLO0 |
| 02/09/2025 |
09:22:31 |
848 |
216.8 |
BATE |
00041679333TRLO0 |
| 02/09/2025 |
09:22:31 |
593 |
216.6 |
BATE |
00041679334TRLO0 |
| 02/09/2025 |
09:22:32 |
152 |
216.4 |
BATE |
00041679337TRLO0 |
| 02/09/2025 |
09:34:41 |
689 |
216.2 |
BATE |
00041679651TRLO0 |
| 02/09/2025 |
09:34:41 |
602 |
216.2 |
BATE |
00041679652TRLO0 |
| 02/09/2025 |
09:53:06 |
58 |
216.6 |
BATE |
00041680172TRLO0 |
| 02/09/2025 |
09:53:06 |
502 |
216.6 |
BATE |
00041680173TRLO0 |
| 02/09/2025 |
09:53:24 |
386 |
216.2 |
BATE |
00041680180TRLO0 |
| 02/09/2025 |
09:53:24 |
434 |
216.2 |
BATE |
00041680183TRLO0 |
| 02/09/2025 |
09:58:00 |
380 |
216.2 |
BATE |
00041680315TRLO0 |
| 02/09/2025 |
09:58:00 |
322 |
216.2 |
BATE |
00041680316TRLO0 |
| 02/09/2025 |
09:59:01 |
91 |
216 |
BATE |
00041680347TRLO0 |
| 02/09/2025 |
09:59:01 |
432 |
216 |
BATE |
00041680349TRLO0 |
| 02/09/2025 |
09:59:06 |
14 |
215.8 |
BATE |
00041680356TRLO0 |
| 02/09/2025 |
10:27:46 |
549 |
215.8 |
BATE |
00041681014TRLO0 |
| 02/09/2025 |
10:27:46 |
202 |
216 |
BATE |
00041681025TRLO0 |
| 02/09/2025 |
10:27:46 |
1437 |
216 |
BATE |
00041681026TRLO0 |
| 02/09/2025 |
10:34:07 |
769 |
216 |
BATE |
00041681232TRLO0 |
| 02/09/2025 |
10:45:04 |
634 |
216 |
BATE |
00041681482TRLO0 |
| 02/09/2025 |
10:49:55 |
370 |
215.8 |
BATE |
00041681568TRLO0 |
| 02/09/2025 |
10:50:29 |
720 |
215.8 |
BATE |
00041681584TRLO0 |
| 02/09/2025 |
10:52:48 |
716 |
215.8 |
BATE |
00041681642TRLO0 |
| 02/09/2025 |
11:07:31 |
486 |
215.4 |
BATE |
00041682029TRLO0 |
| 02/09/2025 |
11:07:31 |
433 |
215.4 |
BATE |
00041682041TRLO0 |
| 02/09/2025 |
11:07:31 |
752 |
215.4 |
BATE |
00041682046TRLO0 |
| 02/09/2025 |
11:13:58 |
183 |
215 |
BATE |
00041682259TRLO0 |
| 02/09/2025 |
11:13:58 |
334 |
215 |
BATE |
00041682261TRLO0 |
| 02/09/2025 |
11:26:36 |
630 |
215.6 |
BATE |
00041682652TRLO0 |
| 02/09/2025 |
11:27:40 |
675 |
215.6 |
BATE |
00041682680TRLO0 |
| 02/09/2025 |
11:32:35 |
559 |
215.4 |
BATE |
00041682905TRLO0 |
| 02/09/2025 |
11:40:08 |
754 |
215.8 |
BATE |
00041683138TRLO0 |
| 02/09/2025 |
11:46:15 |
694 |
215.4 |
BATE |
00041683385TRLO0 |
| 02/09/2025 |
11:52:40 |
566 |
215.4 |
BATE |
00041683598TRLO0 |
| 02/09/2025 |
12:01:36 |
43 |
215.6 |
BATE |
00041683940TRLO0 |
| 02/09/2025 |
12:01:36 |
849 |
215.6 |
BATE |
00041683941TRLO0 |
| 02/09/2025 |
12:11:36 |
218 |
214.4 |
BATE |
00041684336TRLO0 |
| 02/09/2025 |
12:11:36 |
180 |
214.4 |
BATE |
00041684337TRLO0 |
| 02/09/2025 |
12:11:36 |
218 |
214.4 |
BATE |
00041684339TRLO0 |
| 02/09/2025 |
12:16:50 |
100 |
214.2 |
BATE |
00041684467TRLO0 |
| 02/09/2025 |
12:30:04 |
599 |
214.2 |
BATE |
00041684875TRLO0 |
| 02/09/2025 |
12:30:04 |
325 |
214.2 |
BATE |
00041684876TRLO0 |
| 02/09/2025 |
12:39:33 |
624 |
214.4 |
BATE |
00041685192TRLO0 |
| 02/09/2025 |
12:39:48 |
939 |
214.2 |
BATE |
00041685201TRLO0 |
| 02/09/2025 |
12:45:00 |
659 |
214 |
BATE |
00041685283TRLO0 |
| 02/09/2025 |
12:45:00 |
516 |
213.8 |
BATE |
00041685288TRLO0 |
| 02/09/2025 |
13:02:44 |
1031 |
214.4 |
BATE |
00041686023TRLO0 |
| 02/09/2025 |
13:02:44 |
844 |
214.4 |
BATE |
00041686027TRLO0 |
| 02/09/2025 |
13:11:14 |
16 |
214.2 |
BATE |
00041686230TRLO0 |
| 02/09/2025 |
13:22:30 |
1077 |
214.2 |
BATE |
00041686472TRLO0 |
| 02/09/2025 |
13:23:32 |
969 |
214 |
BATE |
00041686543TRLO0 |
| 02/09/2025 |
13:27:26 |
92 |
213.8 |
BATE |
00041686623TRLO0 |
| 02/09/2025 |
13:27:37 |
92 |
213.8 |
BATE |
00041686633TRLO0 |
| 02/09/2025 |
13:35:03 |
804 |
214 |
BATE |
00041686892TRLO0 |
| 02/09/2025 |
13:35:08 |
743 |
213.8 |
BATE |
00041686898TRLO0 |
| 02/09/2025 |
13:40:38 |
105 |
213.8 |
BATE |
00041687034TRLO0 |
| 02/09/2025 |
13:40:38 |
276 |
213.8 |
BATE |
00041687035TRLO0 |
| 02/09/2025 |
13:54:54 |
1000 |
213.6 |
BATE |
00041687493TRLO0 |
| 02/09/2025 |
13:55:03 |
640 |
213.6 |
BATE |
00041687522TRLO0 |
| 02/09/2025 |
13:55:13 |
530 |
213.6 |
BATE |
00041687531TRLO0 |
| 02/09/2025 |
14:01:30 |
742 |
213.4 |
BATE |
00041687727TRLO0 |
| 02/09/2025 |
14:09:15 |
627 |
213.2 |
BATE |
00041687980TRLO0 |
| 02/09/2025 |
14:11:01 |
292 |
213.2 |
BATE |
00041688055TRLO0 |
| 02/09/2025 |
14:13:24 |
761 |
213.2 |
BATE |
00041688144TRLO0 |
| 02/09/2025 |
14:41:03 |
710 |
215.4 |
BATE |
00041689544TRLO0 |
| 02/09/2025 |
14:41:03 |
346 |
215.4 |
BATE |
00041689545TRLO0 |
| 02/09/2025 |
14:41:04 |
628 |
215.2 |
BATE |
00041689548TRLO0 |
| 02/09/2025 |
14:41:04 |
932 |
215.2 |
BATE |
00041689549TRLO0 |
| 02/09/2025 |
14:41:04 |
619 |
215.4 |
BATE |
00041689550TRLO0 |
| 02/09/2025 |
14:41:04 |
577 |
215.4 |
BATE |
00041689551TRLO0 |
| 02/09/2025 |
14:53:18 |
911 |
216 |
BATE |
00041691449TRLO0 |
| 02/09/2025 |
14:53:18 |
639 |
215.8 |
BATE |
00041691452TRLO0 |
| 02/09/2025 |
14:53:18 |
1401 |
216 |
BATE |
00041691458TRLO0 |
| 02/09/2025 |
14:53:18 |
983 |
215.8 |
BATE |
00041691460TRLO0 |
| 02/09/2025 |
15:00:40 |
524 |
215.6 |
BATE |
00041692130TRLO0 |
| 02/09/2025 |
15:04:20 |
1368 |
215.8 |
BATE |
00041692547TRLO0 |
| 02/09/2025 |
15:04:47 |
38 |
215.6 |
BATE |
00041692583TRLO0 |
| 02/09/2025 |
15:04:47 |
607 |
215.6 |
BATE |
00041692585TRLO0 |
| 02/09/2025 |
15:04:55 |
246 |
215.4 |
BATE |
00041692598TRLO0 |
| 02/09/2025 |
15:16:30 |
84 |
215.2 |
BATE |
00041693726TRLO0 |
| 02/09/2025 |
15:16:55 |
183 |
215.2 |
BATE |
00041693749TRLO0 |
| 02/09/2025 |
15:17:41 |
43 |
215.2 |
BATE |
00041693800TRLO0 |
| 02/09/2025 |
15:18:05 |
917 |
215.2 |
BATE |
00041693826TRLO0 |
| 02/09/2025 |
15:18:42 |
183 |
215.2 |
BATE |
00041693859TRLO0 |
| 02/09/2025 |
15:19:57 |
183 |
215.2 |
BATE |
00041693922TRLO0 |
| 02/09/2025 |
15:19:57 |
634 |
215.2 |
BATE |
00041693928TRLO0 |
| 02/09/2025 |
15:19:57 |
550 |
215.2 |
BATE |
00041693930TRLO0 |
| 02/09/2025 |
15:21:36 |
620 |
215.2 |
BATE |
00041694075TRLO0 |
| 02/09/2025 |
15:25:42 |
14 |
215 |
BATE |
00041694593TRLO0 |
| 02/09/2025 |
15:27:30 |
621 |
215 |
BATE |
00041694760TRLO0 |
| 02/09/2025 |
15:27:30 |
418 |
215 |
BATE |
00041694761TRLO0 |
| 02/09/2025 |
15:33:08 |
1253 |
215 |
BATE |
00041695160TRLO0 |
| 02/09/2025 |
15:42:04 |
472 |
215 |
BATE |
00041695739TRLO0 |
| 02/09/2025 |
15:42:04 |
289 |
215 |
BATE |
00041695740TRLO0 |
| 02/09/2025 |
15:42:05 |
91 |
214.8 |
BATE |
00041695743TRLO0 |
| 02/09/2025 |
15:42:06 |
1461 |
214.8 |
BATE |
00041695750TRLO0 |
| 02/09/2025 |
15:42:43 |
91 |
214.8 |
BATE |
00041695813TRLO0 |
| 02/09/2025 |
15:42:43 |
519 |
214.8 |
BATE |
00041695825TRLO0 |
| 02/09/2025 |
16:04:58 |
151 |
215 |
BATE |
00041697260TRLO0 |
| 02/09/2025 |
16:04:58 |
1294 |
215 |
BATE |
00041697261TRLO0 |
| 02/09/2025 |
16:04:59 |
825 |
215 |
BATE |
00041697262TRLO0 |
| 02/09/2025 |
16:04:59 |
184 |
215 |
BATE |
00041697263TRLO0 |
| 02/09/2025 |
16:04:59 |
175 |
215 |
BATE |
00041697264TRLO0 |
| 02/09/2025 |
16:04:59 |
1489 |
215 |
BATE |
00041697265TRLO0 |
| 02/09/2025 |
16:05:05 |
183 |
214.8 |
BATE |
00041697285TRLO0 |
| 02/09/2025 |
16:05:05 |
2162 |
214.8 |
BATE |
00041697289TRLO0 |
| 02/09/2025 |
16:12:44 |
184 |
214.4 |
BATE |
00041697847TRLO0 |
| 02/09/2025 |
16:12:44 |
1219 |
214.4 |
BATE |
00041697855TRLO0 |
| 02/09/2025 |
08:02:38 |
227 |
221.6 |
CHIX |
00041675101TRLO0 |
| 02/09/2025 |
08:09:52 |
913 |
222 |
CHIX |
00041675440TRLO0 |
| 02/09/2025 |
08:30:41 |
656 |
219.6 |
CHIX |
00041676787TRLO0 |
| 02/09/2025 |
08:58:11 |
662 |
217.6 |
CHIX |
00041678127TRLO0 |
| 02/09/2025 |
09:34:41 |
799 |
216.4 |
CHIX |
00041679648TRLO0 |
| 02/09/2025 |
10:27:46 |
905 |
215.8 |
CHIX |
00041681011TRLO0 |
| 02/09/2025 |
10:27:46 |
194 |
215.8 |
CHIX |
00041681013TRLO0 |
| 02/09/2025 |
11:07:31 |
806 |
215.4 |
CHIX |
00041682040TRLO0 |
| 02/09/2025 |
11:40:08 |
640 |
215.8 |
CHIX |
00041683137TRLO0 |
| 02/09/2025 |
12:11:36 |
665 |
214.4 |
CHIX |
00041684338TRLO0 |
| 02/09/2025 |
13:02:44 |
857 |
214.4 |
CHIX |
00041686022TRLO0 |
| 02/09/2025 |
13:35:03 |
808 |
214 |
CHIX |
00041686894TRLO0 |
| 02/09/2025 |
14:01:30 |
276 |
213.4 |
CHIX |
00041687726TRLO0 |
| 02/09/2025 |
14:01:30 |
355 |
213.4 |
CHIX |
00041687728TRLO0 |
| 02/09/2025 |
14:53:18 |
1016 |
216 |
CHIX |
00041691450TRLO0 |
| 02/09/2025 |
14:53:18 |
713 |
215.8 |
CHIX |
00041691451TRLO0 |
| 02/09/2025 |
15:04:23 |
667 |
215.8 |
CHIX |
00041692551TRLO0 |
| 02/09/2025 |
15:21:36 |
664 |
215.2 |
CHIX |
00041694074TRLO0 |
| 02/09/2025 |
15:42:06 |
606 |
214.8 |
CHIX |
00041695748TRLO0 |
| 02/09/2025 |
15:42:06 |
347 |
214.8 |
CHIX |
00041695749TRLO0 |
| 02/09/2025 |
16:05:05 |
183 |
214.8 |
CHIX |
00041697284TRLO0 |
| 02/09/2025 |
16:05:05 |
1029 |
214.8 |
CHIX |
00041697291TRLO0 |
| 02/09/2025 |
08:11:45 |
483 |
221.8 |
TRQX |
00041675627TRLO0 |
| 02/09/2025 |
08:58:11 |
352 |
217.6 |
TRQX |
00041678129TRLO0 |
| 02/09/2025 |
09:34:41 |
255 |
216.2 |
TRQX |
00041679653TRLO0 |
| 02/09/2025 |
10:27:46 |
374 |
215.8 |
TRQX |
00041681023TRLO0 |
| 02/09/2025 |
11:13:58 |
183 |
215 |
TRQX |
00041682262TRLO0 |
| 02/09/2025 |
11:13:58 |
108 |
215 |
TRQX |
00041682263TRLO0 |
| 02/09/2025 |
12:01:36 |
296 |
215.4 |
TRQX |
00041683946TRLO0 |
| 02/09/2025 |
13:02:44 |
343 |
214.4 |
TRQX |
00041686024TRLO0 |
| 02/09/2025 |
13:40:42 |
264 |
213.8 |
TRQX |
00041687038TRLO0 |
| 02/09/2025 |
13:41:10 |
40 |
213.6 |
TRQX |
00041687060TRLO0 |
| 02/09/2025 |
14:53:18 |
414 |
216 |
TRQX |
00041691453TRLO0 |
| 02/09/2025 |
14:53:18 |
288 |
215.8 |
TRQX |
00041691456TRLO0 |
| 02/09/2025 |
15:16:30 |
91 |
215.2 |
TRQX |
00041693728TRLO0 |
| 02/09/2025 |
15:16:55 |
183 |
215.2 |
TRQX |
00041693750TRLO0 |
| 02/09/2025 |
15:32:41 |
91 |
215 |
TRQX |
00041695110TRLO0 |
| 02/09/2025 |
15:42:06 |
360 |
214.8 |
TRQX |
00041695752TRLO0 |
| 02/09/2025 |
15:42:43 |
91 |
214.8 |
TRQX |
00041695819TRLO0 |
| 02/09/2025 |
15:45:44 |
226 |
214.8 |
TRQX |
00041695991TRLO0 |
| 02/09/2025 |
08:09:21 |
55 |
222 |
XLON |
00041675420TRLO0 |
| 02/09/2025 |
08:09:21 |
303 |
222 |
XLON |
00041675421TRLO0 |
| 02/09/2025 |
08:09:21 |
600 |
222 |
XLON |
00041675422TRLO0 |
| 02/09/2025 |
08:09:21 |
144 |
222 |
XLON |
00041675423TRLO0 |
| 02/09/2025 |
08:09:53 |
849 |
221.8 |
XLON |
00041675442TRLO0 |
| 02/09/2025 |
08:11:12 |
681 |
221.8 |
XLON |
00041675542TRLO0 |
| 02/09/2025 |
08:14:09 |
495 |
221.6 |
XLON |
00041675784TRLO0 |
| 02/09/2025 |
08:18:55 |
467 |
220.6 |
XLON |
00041676151TRLO0 |
| 02/09/2025 |
08:22:12 |
425 |
220 |
XLON |
00041676374TRLO0 |
| 02/09/2025 |
08:27:54 |
595 |
220 |
XLON |
00041676659TRLO0 |
| 02/09/2025 |
08:31:20 |
431 |
219 |
XLON |
00041676810TRLO0 |
| 02/09/2025 |
08:36:01 |
533 |
218.4 |
XLON |
00041677027TRLO0 |
| 02/09/2025 |
08:42:13 |
415 |
217.2 |
XLON |
00041677285TRLO0 |
| 02/09/2025 |
08:42:13 |
153 |
217.2 |
XLON |
00041677286TRLO0 |
| 02/09/2025 |
08:58:11 |
829 |
217.6 |
XLON |
00041678130TRLO0 |
| 02/09/2025 |
08:58:11 |
581 |
217.4 |
XLON |
00041678131TRLO0 |
| 02/09/2025 |
09:04:55 |
87 |
217.6 |
XLON |
00041678484TRLO0 |
| 02/09/2025 |
09:04:55 |
34 |
217.6 |
XLON |
00041678485TRLO0 |
| 02/09/2025 |
09:04:55 |
853 |
217.6 |
XLON |
00041678486TRLO0 |
| 02/09/2025 |
09:09:54 |
478 |
216.8 |
XLON |
00041678731TRLO0 |
| 02/09/2025 |
09:22:31 |
717 |
216.8 |
XLON |
00041679335TRLO0 |
| 02/09/2025 |
09:22:31 |
502 |
216.6 |
XLON |
00041679336TRLO0 |
| 02/09/2025 |
09:34:41 |
321 |
216.4 |
XLON |
00041679649TRLO0 |
| 02/09/2025 |
09:34:41 |
354 |
216.4 |
XLON |
00041679650TRLO0 |
| 02/09/2025 |
09:34:41 |
285 |
216.2 |
XLON |
00041679654TRLO0 |
| 02/09/2025 |
09:34:41 |
78 |
216.2 |
XLON |
00041679655TRLO0 |
| 02/09/2025 |
09:53:24 |
879 |
216.2 |
XLON |
00041680182TRLO0 |
| 02/09/2025 |
09:55:01 |
658 |
216.2 |
XLON |
00041680236TRLO0 |
| 02/09/2025 |
09:58:00 |
659 |
216.2 |
XLON |
00041680317TRLO0 |
| 02/09/2025 |
10:27:46 |
549 |
215.8 |
XLON |
00041681024TRLO0 |
| 02/09/2025 |
10:27:46 |
276 |
216 |
XLON |
00041681027TRLO0 |
| 02/09/2025 |
10:27:46 |
399 |
216 |
XLON |
00041681028TRLO0 |
| 02/09/2025 |
10:27:46 |
267 |
216 |
XLON |
00041681029TRLO0 |
| 02/09/2025 |
10:34:07 |
883 |
216 |
XLON |
00041681233TRLO0 |
| 02/09/2025 |
10:45:04 |
407 |
216 |
XLON |
00041681481TRLO0 |
| 02/09/2025 |
10:45:04 |
100 |
216 |
XLON |
00041681483TRLO0 |
| 02/09/2025 |
10:45:04 |
58 |
216 |
XLON |
00041681484TRLO0 |
| 02/09/2025 |
10:50:29 |
589 |
215.8 |
XLON |
00041681583TRLO0 |
| 02/09/2025 |
10:52:48 |
668 |
215.8 |
XLON |
00041681643TRLO0 |
| 02/09/2025 |
10:52:48 |
531 |
215.8 |
XLON |
00041681644TRLO0 |
| 02/09/2025 |
11:07:31 |
103 |
215.4 |
XLON |
00041682043TRLO0 |
| 02/09/2025 |
11:07:31 |
594 |
215.4 |
XLON |
00041682044TRLO0 |
| 02/09/2025 |
11:07:31 |
633 |
215.4 |
XLON |
00041682045TRLO0 |
| 02/09/2025 |
11:13:58 |
436 |
215 |
XLON |
00041682264TRLO0 |
| 02/09/2025 |
11:27:40 |
632 |
215.6 |
XLON |
00041682681TRLO0 |
| 02/09/2025 |
11:27:56 |
580 |
215.6 |
XLON |
00041682688TRLO0 |
| 02/09/2025 |
11:37:33 |
271 |
215.6 |
XLON |
00041683080TRLO0 |
| 02/09/2025 |
11:40:08 |
695 |
215.8 |
XLON |
00041683139TRLO0 |
| 02/09/2025 |
11:46:15 |
562 |
215.4 |
XLON |
00041683386TRLO0 |
| 02/09/2025 |
12:01:36 |
210 |
215.6 |
XLON |
00041683942TRLO0 |
| 02/09/2025 |
12:01:36 |
156 |
215.6 |
XLON |
00041683943TRLO0 |
| 02/09/2025 |
12:01:36 |
323 |
215.6 |
XLON |
00041683944TRLO0 |
| 02/09/2025 |
12:01:36 |
482 |
215.4 |
XLON |
00041683945TRLO0 |
| 02/09/2025 |
12:05:37 |
451 |
214.2 |
XLON |
00041684067TRLO0 |
| 02/09/2025 |
12:11:36 |
517 |
214.4 |
XLON |
00041684340TRLO0 |
| 02/09/2025 |
12:11:36 |
57 |
214.4 |
XLON |
00041684341TRLO0 |
| 02/09/2025 |
12:17:41 |
459 |
214.2 |
XLON |
00041684474TRLO0 |
| 02/09/2025 |
12:30:04 |
994 |
214.2 |
XLON |
00041684878TRLO0 |
| 02/09/2025 |
12:39:48 |
758 |
214.2 |
XLON |
00041685204TRLO0 |
| 02/09/2025 |
12:45:00 |
435 |
214 |
XLON |
00041685284TRLO0 |
| 02/09/2025 |
13:02:44 |
933 |
214.4 |
XLON |
00041686025TRLO0 |
| 02/09/2025 |
13:02:44 |
747 |
214.4 |
XLON |
00041686026TRLO0 |
| 02/09/2025 |
13:22:30 |
941 |
214.2 |
XLON |
00041686473TRLO0 |
| 02/09/2025 |
13:24:57 |
607 |
214 |
XLON |
00041686584TRLO0 |
| 02/09/2025 |
13:27:26 |
139 |
213.8 |
XLON |
00041686624TRLO0 |
| 02/09/2025 |
13:27:37 |
415 |
213.8 |
XLON |
00041686634TRLO0 |
| 02/09/2025 |
13:35:03 |
620 |
214 |
XLON |
00041686893TRLO0 |
| 02/09/2025 |
13:35:08 |
433 |
213.8 |
XLON |
00041686899TRLO0 |
| 02/09/2025 |
13:40:38 |
213 |
213.8 |
XLON |
00041687033TRLO0 |
| 02/09/2025 |
13:40:42 |
397 |
213.8 |
XLON |
00041687037TRLO0 |
| 02/09/2025 |
13:55:13 |
615 |
213.6 |
XLON |
00041687532TRLO0 |
| 02/09/2025 |
13:55:13 |
262 |
213.6 |
XLON |
00041687533TRLO0 |
| 02/09/2025 |
13:57:02 |
931 |
213.4 |
XLON |
00041687597TRLO0 |
| 02/09/2025 |
14:01:30 |
370 |
213.4 |
XLON |
00041687729TRLO0 |
| 02/09/2025 |
14:01:30 |
41 |
213.4 |
XLON |
00041687730TRLO0 |
| 02/09/2025 |
14:09:15 |
909 |
213.2 |
XLON |
00041687981TRLO0 |
| 02/09/2025 |
14:41:03 |
364 |
215.2 |
XLON |
00041689546TRLO0 |
| 02/09/2025 |
14:41:03 |
162 |
215.2 |
XLON |
00041689547TRLO0 |
| 02/09/2025 |
14:41:04 |
707 |
215.2 |
XLON |
00041689552TRLO0 |
| 02/09/2025 |
14:41:04 |
355 |
215.2 |
XLON |
00041689553TRLO0 |
| 02/09/2025 |
14:41:04 |
1612 |
215.2 |
XLON |
00041689554TRLO0 |
| 02/09/2025 |
14:50:47 |
474 |
216.2 |
XLON |
00041691156TRLO0 |
| 02/09/2025 |
14:53:18 |
774 |
216 |
XLON |
00041691454TRLO0 |
| 02/09/2025 |
14:53:18 |
540 |
215.8 |
XLON |
00041691455TRLO0 |
| 02/09/2025 |
14:53:18 |
1325 |
216 |
XLON |
00041691457TRLO0 |
| 02/09/2025 |
14:53:18 |
931 |
215.8 |
XLON |
00041691461TRLO0 |
| 02/09/2025 |
15:04:20 |
158 |
215.8 |
XLON |
00041692548TRLO0 |
| 02/09/2025 |
15:04:20 |
1045 |
215.8 |
XLON |
00041692549TRLO0 |
| 02/09/2025 |
15:04:45 |
686 |
215.8 |
XLON |
00041692582TRLO0 |
| 02/09/2025 |
15:04:47 |
480 |
215.6 |
XLON |
00041692584TRLO0 |
| 02/09/2025 |
15:16:55 |
130 |
215.2 |
XLON |
00041693752TRLO0 |
| 02/09/2025 |
15:17:56 |
426 |
215.2 |
XLON |
00041693812TRLO0 |
| 02/09/2025 |
15:18:06 |
427 |
215.2 |
XLON |
00041693827TRLO0 |
| 02/09/2025 |
15:18:25 |
356 |
215.2 |
XLON |
00041693843TRLO0 |
| 02/09/2025 |
15:18:42 |
777 |
215.2 |
XLON |
00041693861TRLO0 |
| 02/09/2025 |
15:19:57 |
69 |
215.2 |
XLON |
00041693924TRLO0 |
| 02/09/2025 |
15:21:36 |
861 |
215.2 |
XLON |
00041694076TRLO0 |
| 02/09/2025 |
15:27:30 |
652 |
215 |
XLON |
00041694762TRLO0 |
| 02/09/2025 |
15:33:08 |
978 |
215 |
XLON |
00041695161TRLO0 |
| 02/09/2025 |
15:33:09 |
685 |
214.8 |
XLON |
00041695162TRLO0 |
| 02/09/2025 |
15:41:01 |
22 |
214.8 |
XLON |
00041695680TRLO0 |
| 02/09/2025 |
15:42:06 |
1172 |
214.8 |
XLON |
00041695751TRLO0 |
| 02/09/2025 |
15:42:43 |
413 |
214.8 |
XLON |
00041695821TRLO0 |
| 02/09/2025 |
15:42:43 |
241 |
214.8 |
XLON |
00041695824TRLO0 |
| 02/09/2025 |
15:45:44 |
567 |
214.6 |
XLON |
00041695990TRLO0 |
| 02/09/2025 |
15:50:13 |
654 |
214.6 |
XLON |
00041696271TRLO0 |
| 02/09/2025 |
16:04:58 |
2413 |
214.8 |
XLON |
00041697254TRLO0 |
| 02/09/2025 |
16:05:05 |
530 |
214.8 |
XLON |
00041697287TRLO0 |
| 02/09/2025 |
16:05:05 |
577 |
214.8 |
XLON |
00041697292TRLO0 |
| 02/09/2025 |
16:06:38 |
658 |
214.6 |
XLON |
00041697391TRLO0 |
| 02/09/2025 |
16:06:38 |
79 |
214.6 |
XLON |
00041697392TRLO0 |
| 02/09/2025 |
16:12:44 |
1073 |
214.4 |
XLON |
00041697856TRLO0 |
| 02/09/2025 |
16:16:43 |
830 |
214.2 |
XLON |
00041698338TRLO0 |
