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 |
25
January 2023 |
Number of ordinary
shares purchased |
450,255 |
Weighted average price
paid (p) |
108.03 |
Highest price paid
(p) |
109.30 |
Lowest price paid
(p) |
106.80 |
Following the above purchase, FirstGroup holds 9,912,605
Ordinary Shares in treasury. The total number of Ordinary Shares in
issue excluding shares held as treasury shares is 740,618,992.
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 25 January 2023
is 740,618,992. 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 |
108.07 |
298,684 |
CHIX |
108.14 |
42,003 |
BATE |
107.83 |
90,115 |
TRQX |
108.15 |
19,453 |
Individual transactions:
Transaction Time |
Volume |
Price (GBp) |
Venue |
08:00:32 |
139 |
108.9 |
CHIX |
08:00:32 |
326 |
108.9 |
CHIX |
08:00:32 |
600 |
108.9 |
CHIX |
08:00:32 |
276 |
108.9 |
CHIX |
08:01:09 |
10820 |
108.9 |
XLON |
08:01:09 |
1200 |
108.8 |
XLON |
08:01:09 |
1438 |
108.8 |
XLON |
08:02:11 |
1766 |
108.8 |
BATE |
08:03:09 |
400 |
108.8 |
XLON |
08:03:09 |
1682 |
108.8 |
XLON |
08:03:09 |
180 |
108.8 |
XLON |
08:04:09 |
400 |
108.7 |
XLON |
08:04:09 |
939 |
108.7 |
XLON |
08:04:09 |
18 |
108.7 |
XLON |
08:04:09 |
1085 |
108.7 |
XLON |
08:04:11 |
1349 |
109.1 |
BATE |
08:05:40 |
1609 |
108.6 |
XLON |
08:05:40 |
1028 |
108.6 |
XLON |
08:06:51 |
935 |
108.4 |
CHIX |
08:06:51 |
268 |
108.4 |
CHIX |
08:08:00 |
1305 |
108.8 |
BATE |
08:08:20 |
2513 |
108.8 |
XLON |
08:11:53 |
2625 |
108.8 |
XLON |
08:12:10 |
1178 |
108.8 |
BATE |
08:12:54 |
1987 |
108.9 |
XLON |
08:12:54 |
228 |
108.9 |
XLON |
08:12:54 |
110 |
108.9 |
XLON |
08:14:54 |
2525 |
108.9 |
XLON |
08:14:55 |
1 |
108.9 |
XLON |
08:15:11 |
1249 |
108.8 |
BATE |
08:15:52 |
2667 |
108.6 |
XLON |
08:20:52 |
600 |
108.7 |
XLON |
08:20:52 |
636 |
108.7 |
XLON |
08:20:52 |
263 |
108.7 |
XLON |
08:20:52 |
795 |
108.7 |
XLON |
08:20:57 |
1278 |
108.6 |
CHIX |
08:20:57 |
459 |
108.4 |
TRQX |
08:20:57 |
700 |
108.4 |
TRQX |
08:20:57 |
221 |
108.4 |
TRQX |
08:22:53 |
819 |
108.5 |
XLON |
08:22:53 |
447 |
108.5 |
XLON |
08:23:02 |
960 |
108.5 |
XLON |
08:23:05 |
203 |
108.5 |
XLON |
08:23:40 |
18 |
108.4 |
BATE |
08:23:53 |
12 |
108.4 |
BATE |
08:24:49 |
32 |
108.4 |
BATE |
08:25:32 |
700 |
108.5 |
XLON |
08:25:32 |
700 |
108.5 |
XLON |
08:25:32 |
700 |
108.5 |
XLON |
08:25:32 |
551 |
108.5 |
XLON |
08:26:32 |
16 |
108.4 |
BATE |
08:26:33 |
54 |
108.4 |
BATE |
08:27:03 |
1174 |
108.4 |
BATE |
08:28:57 |
2452 |
108.3 |
XLON |
08:31:05 |
1491 |
108 |
XLON |
08:31:05 |
938 |
108 |
XLON |
08:35:03 |
700 |
108.4 |
BATE |
08:35:03 |
503 |
108.4 |
BATE |
08:35:03 |
22 |
108.4 |
BATE |
08:35:05 |
1400 |
108.4 |
XLON |
08:35:05 |
600 |
108.4 |
XLON |
08:35:05 |
509 |
108.4 |
XLON |
08:36:57 |
1392 |
108.3 |
CHIX |
08:45:22 |
20 |
108.3 |
BATE |
08:45:59 |
700 |
108.5 |
BATE |
08:45:59 |
908 |
108.5 |
BATE |
08:46:12 |
3 |
108.5 |
XLON |
08:46:12 |
3 |
108.5 |
XLON |
08:46:12 |
2524 |
108.7 |
XLON |
08:52:51 |
762 |
108.7 |
XLON |
08:52:51 |
267 |
108.7 |
XLON |
08:52:51 |
224 |
108.7 |
XLON |
08:55:51 |
400 |
108.8 |
XLON |
08:55:51 |
400 |
108.8 |
XLON |
08:55:51 |
1200 |
108.8 |
XLON |
08:55:51 |
391 |
108.8 |
XLON |
08:58:06 |
330 |
108.7 |
CHIX |
08:58:06 |
527 |
108.7 |
CHIX |
08:58:06 |
520 |
108.7 |
CHIX |
08:58:06 |
200 |
108.7 |
XLON |
08:58:06 |
400 |
108.7 |
XLON |
08:58:06 |
400 |
108.7 |
XLON |
08:58:06 |
211 |
108.7 |
XLON |
09:05:00 |
62 |
108.5 |
XLON |
09:05:00 |
2318 |
108.5 |
XLON |
09:06:00 |
14 |
108.4 |
BATE |
09:06:00 |
2 |
108.4 |
BATE |
09:06:00 |
1344 |
108.4 |
BATE |
09:06:00 |
77 |
108.4 |
BATE |
09:06:00 |
1311 |
108.4 |
BATE |
09:08:08 |
311 |
108.2 |
CHIX |
09:08:13 |
989 |
108.2 |
CHIX |
09:11:00 |
631 |
108.5 |
XLON |
09:11:00 |
1681 |
108.5 |
XLON |
09:25:10 |
960 |
108.4 |
XLON |
09:25:10 |
103 |
108.4 |
XLON |
09:25:10 |
1591 |
108.4 |
XLON |
09:35:13 |
596 |
108.5 |
CHIX |
09:35:22 |
771 |
108.5 |
CHIX |
09:41:33 |
200 |
108.5 |
XLON |
09:42:01 |
200 |
108.5 |
XLON |
09:42:01 |
200 |
108.5 |
XLON |
09:42:01 |
200 |
108.5 |
XLON |
09:42:01 |
200 |
108.5 |
XLON |
09:42:01 |
400 |
108.5 |
XLON |
09:42:01 |
400 |
108.5 |
XLON |
09:42:01 |
400 |
108.5 |
XLON |
09:42:01 |
92 |
108.5 |
XLON |
09:45:01 |
2702 |
108.5 |
XLON |
09:53:08 |
14 |
108.4 |
CHIX |
09:53:41 |
24 |
108.4 |
CHIX |
09:54:01 |
1416 |
108.5 |
XLON |
09:54:01 |
811 |
108.5 |
XLON |
09:54:12 |
24 |
108.4 |
CHIX |
09:54:15 |
1201 |
108.4 |
CHIX |
10:01:21 |
14 |
108.1 |
XLON |
10:02:09 |
18 |
108.1 |
XLON |
10:02:41 |
22 |
108.2 |
XLON |
10:02:51 |
1480 |
108.2 |
XLON |
10:03:31 |
909 |
108.2 |
XLON |
10:03:49 |
20 |
108.2 |
XLON |
10:04:16 |
20 |
108.2 |
XLON |
10:04:16 |
40 |
108.2 |
XLON |
10:14:40 |
18 |
108.2 |
XLON |
10:14:56 |
10 |
108.2 |
XLON |
10:15:11 |
576 |
108.2 |
XLON |
10:15:15 |
6 |
108.2 |
XLON |
10:16:28 |
14 |
108.2 |
CHIX |
10:16:51 |
26 |
108.2 |
CHIX |
10:17:08 |
22 |
108.2 |
CHIX |
10:18:01 |
200 |
108.3 |
XLON |
10:18:01 |
2409 |
108.3 |
XLON |
10:18:01 |
700 |
108.2 |
CHIX |
10:18:01 |
473 |
108.2 |
CHIX |
10:18:57 |
341 |
108.3 |
TRQX |
10:18:57 |
835 |
108.3 |
TRQX |
10:18:57 |
1227 |
108.3 |
TRQX |
10:28:41 |
10 |
108.1 |
XLON |
10:28:50 |
36 |
108.2 |
XLON |
10:29:00 |
1661 |
108.4 |
BATE |
10:29:00 |
134 |
108.3 |
XLON |
10:29:00 |
1050 |
108.3 |
XLON |
10:29:00 |
1494 |
108.3 |
XLON |
10:37:00 |
400 |
108.4 |
XLON |
10:37:00 |
2012 |
108.4 |
XLON |
10:39:47 |
16 |
108.4 |
CHIX |
10:41:04 |
652 |
108.5 |
XLON |
10:41:04 |
4 |
108.5 |
XLON |
10:41:04 |
3 |
108.5 |
XLON |
10:41:04 |
3 |
108.5 |
XLON |
10:41:04 |
235 |
108.5 |
XLON |
10:41:47 |
582 |
108.6 |
CHIX |
10:41:47 |
600 |
108.6 |
CHIX |
10:49:31 |
200 |
108.7 |
XLON |
10:49:31 |
400 |
108.7 |
XLON |
10:49:31 |
400 |
108.7 |
XLON |
10:49:31 |
400 |
108.7 |
XLON |
10:49:31 |
200 |
108.7 |
XLON |
10:49:31 |
400 |
108.7 |
XLON |
10:49:31 |
221 |
108.7 |
XLON |
10:49:31 |
700 |
108.7 |
XLON |
10:49:31 |
700 |
108.7 |
XLON |
10:49:31 |
2346 |
108.7 |
XLON |
10:52:27 |
18 |
108.8 |
BATE |
10:52:46 |
12 |
108.8 |
BATE |
10:52:59 |
200 |
108.8 |
BATE |
10:52:59 |
205 |
108.8 |
BATE |
10:52:59 |
205 |
108.8 |
BATE |
10:52:59 |
495 |
108.8 |
BATE |
10:57:39 |
1175 |
108.7 |
CHIX |
10:57:39 |
2378 |
108.7 |
XLON |
10:57:39 |
1230 |
108.8 |
BATE |
11:01:39 |
1468 |
108.7 |
BATE |
11:01:39 |
617 |
108.5 |
XLON |
11:01:40 |
600 |
108.5 |
XLON |
11:01:40 |
193 |
108.5 |
XLON |
11:01:40 |
580 |
108.5 |
XLON |
11:01:40 |
478 |
108.5 |
XLON |
11:10:46 |
1143 |
108.6 |
XLON |
11:10:46 |
181 |
108.7 |
XLON |
11:10:46 |
3082 |
108.7 |
XLON |
11:11:00 |
895 |
108.5 |
XLON |
11:11:00 |
1400 |
108.5 |
XLON |
11:11:00 |
87 |
108.5 |
XLON |
11:16:00 |
332 |
108.5 |
XLON |
11:16:37 |
12 |
108.5 |
CHIX |
11:16:52 |
514 |
108.5 |
CHIX |
11:16:52 |
1970 |
108.5 |
XLON |
11:17:02 |
16 |
108.5 |
CHIX |
11:17:29 |
20 |
108.5 |
CHIX |
11:17:42 |
4 |
108.5 |
CHIX |
11:18:09 |
1 |
108.5 |
CHIX |
11:18:45 |
50 |
108.5 |
CHIX |
11:18:53 |
18 |
108.5 |
CHIX |
11:29:52 |
59 |
108.6 |
CHIX |
11:29:52 |
1067 |
108.6 |
CHIX |
11:29:52 |
543 |
108.6 |
XLON |
11:29:52 |
561 |
108.6 |
XLON |
11:29:52 |
3547 |
108.7 |
XLON |
11:30:20 |
600 |
108.5 |
BATE |
11:30:20 |
634 |
108.5 |
BATE |
11:30:20 |
200 |
108.5 |
BATE |
11:30:20 |
800 |
108.5 |
BATE |
11:30:52 |
970 |
108.5 |
XLON |
11:30:56 |
30 |
108.5 |
XLON |
11:30:57 |
3 |
108.5 |
XLON |
11:30:58 |
14 |
108.5 |
XLON |
11:31:28 |
1389 |
108.5 |
XLON |
11:35:28 |
1276 |
108.5 |
XLON |
11:35:47 |
38 |
108.5 |
XLON |
11:39:14 |
1144 |
108.5 |
XLON |
11:40:12 |
929 |
108.5 |
TRQX |
11:40:12 |
303 |
108.5 |
TRQX |
11:46:13 |
2 |
108.5 |
CHIX |
11:46:24 |
10 |
108.5 |
CHIX |
11:46:54 |
24 |
108.5 |
CHIX |
11:47:18 |
22 |
108.5 |
CHIX |
11:47:34 |
12 |
108.5 |
CHIX |
11:47:52 |
14 |
108.5 |
CHIX |
11:48:02 |
960 |
108.5 |
XLON |
11:48:22 |
26 |
108.5 |
CHIX |
11:48:32 |
919 |
108.5 |
XLON |
11:48:47 |
22 |
108.5 |
CHIX |
11:49:05 |
14 |
108.5 |
CHIX |
11:49:24 |
16 |
108.5 |
CHIX |
11:49:51 |
22 |
108.5 |
CHIX |
11:50:18 |
22 |
108.5 |
CHIX |
11:50:42 |
20 |
108.5 |
BATE |
11:50:53 |
10 |
108.5 |
BATE |
11:51:16 |
18 |
108.5 |
BATE |
11:51:35 |
16 |
108.5 |
BATE |
11:52:00 |
20 |
108.5 |
BATE |
11:52:23 |
20 |
108.5 |
BATE |
11:52:54 |
26 |
108.5 |
CHIX |
11:53:20 |
22 |
108.5 |
BATE |
11:53:51 |
24 |
108.5 |
BATE |
11:54:06 |
1 |
108.5 |
CHIX |
11:54:23 |
24 |
108.5 |
CHIX |
11:55:00 |
207 |
108.7 |
CHIX |
11:55:00 |
1112 |
108.7 |
CHIX |
11:55:00 |
400 |
108.8 |
XLON |
11:55:00 |
600 |
108.8 |
XLON |
11:55:00 |
400 |
108.8 |
XLON |
11:55:00 |
333 |
108.8 |
XLON |
11:55:00 |
576 |
108.8 |
XLON |
11:55:00 |
84 |
108.8 |
XLON |
11:55:00 |
402 |
108.8 |
XLON |
11:55:51 |
1372 |
109.1 |
BATE |
12:02:10 |
14 |
108.8 |
XLON |
12:02:22 |
10 |
108.8 |
XLON |
12:02:52 |
200 |
108.8 |
XLON |
12:02:52 |
200 |
108.8 |
XLON |
12:02:52 |
200 |
108.8 |
XLON |
12:02:52 |
200 |
108.8 |
XLON |
12:03:20 |
400 |
108.8 |
XLON |
12:03:20 |
200 |
108.8 |
XLON |
12:03:20 |
200 |
108.8 |
XLON |
12:03:20 |
200 |
108.8 |
XLON |
12:03:27 |
896 |
108.8 |
XLON |
12:12:32 |
22 |
108.8 |
CHIX |
12:12:49 |
16 |
108.8 |
CHIX |
12:12:52 |
1110 |
108.8 |
CHIX |
12:12:55 |
24 |
108.8 |
CHIX |
12:17:27 |
2021 |
108.8 |
XLON |
12:17:27 |
223 |
108.8 |
XLON |
12:18:31 |
2 |
108.5 |
BATE |
12:18:32 |
899 |
108.5 |
BATE |
12:18:57 |
22 |
108.5 |
BATE |
12:19:20 |
16 |
108.5 |
BATE |
12:19:48 |
32 |
108.5 |
BATE |
12:20:37 |
1 |
108.5 |
BATE |
12:20:38 |
20 |
108.5 |
BATE |
12:23:27 |
4 |
108.5 |
BATE |
12:23:38 |
10 |
108.5 |
BATE |
12:33:30 |
960 |
108.9 |
XLON |
12:33:48 |
11 |
108.9 |
XLON |
12:35:40 |
1251 |
109 |
CHIX |
12:36:22 |
444 |
108.9 |
XLON |
12:41:43 |
1095 |
108.9 |
XLON |
12:41:43 |
2727 |
108.9 |
XLON |
12:42:12 |
80 |
109.3 |
TRQX |
12:42:12 |
1114 |
109.3 |
TRQX |
12:42:12 |
1283 |
109 |
TRQX |
12:42:38 |
291 |
108.9 |
BATE |
12:42:38 |
283 |
108.9 |
BATE |
12:42:39 |
704 |
108.9 |
BATE |
12:54:43 |
400 |
108.6 |
XLON |
12:54:43 |
1305 |
108.6 |
XLON |
12:54:43 |
684 |
108.6 |
XLON |
12:57:42 |
14 |
108.4 |
CHIX |
12:58:11 |
20 |
108.4 |
CHIX |
12:58:33 |
14 |
108.4 |
CHIX |
12:59:45 |
22 |
108.4 |
CHIX |
13:00:20 |
36 |
108.4 |
CHIX |
13:01:12 |
48 |
108.4 |
CHIX |
13:02:55 |
36 |
108.4 |
CHIX |
13:03:49 |
46 |
108.5 |
TRQX |
13:04:27 |
48 |
108.6 |
CHIX |
13:05:43 |
400 |
108.7 |
XLON |
13:05:43 |
736 |
108.7 |
XLON |
13:05:43 |
1146 |
108.7 |
XLON |
13:06:00 |
32 |
108.6 |
TRQX |
13:06:17 |
24 |
108.6 |
TRQX |
13:06:45 |
1339 |
108.7 |
CHIX |
13:06:56 |
48 |
108.6 |
TRQX |
13:07:20 |
30 |
108.6 |
TRQX |
13:07:53 |
44 |
108.6 |
TRQX |
13:08:18 |
4 |
108.6 |
TRQX |
13:08:32 |
20 |
108.6 |
TRQX |
13:08:55 |
20 |
108.6 |
TRQX |
13:09:08 |
2 |
108.6 |
TRQX |
13:09:09 |
70 |
108.6 |
TRQX |
13:09:43 |
1745 |
108.7 |
XLON |
13:09:43 |
823 |
108.7 |
XLON |
13:11:08 |
4 |
108.6 |
TRQX |
13:11:24 |
22 |
108.6 |
TRQX |
13:11:39 |
18 |
108.6 |
TRQX |
13:12:05 |
32 |
108.6 |
TRQX |
13:12:20 |
20 |
108.6 |
TRQX |
13:12:32 |
14 |
108.6 |
TRQX |
13:13:11 |
50 |
108.6 |
TRQX |
13:13:24 |
18 |
108.6 |
TRQX |
13:14:01 |
46 |
108.6 |
TRQX |
13:14:41 |
52 |
108.6 |
TRQX |
13:21:54 |
24 |
108.7 |
CHIX |
13:22:07 |
18 |
108.7 |
CHIX |
13:22:34 |
34 |
108.7 |
CHIX |
13:22:59 |
30 |
108.7 |
CHIX |
13:23:19 |
18 |
108.7 |
CHIX |
13:23:40 |
34 |
108.7 |
CHIX |
13:24:14 |
44 |
108.7 |
CHIX |
13:24:27 |
36 |
108.7 |
CHIX |
13:25:45 |
941 |
108.7 |
CHIX |
13:25:45 |
1663 |
108.7 |
XLON |
13:25:45 |
979 |
108.7 |
XLON |
13:25:45 |
2211 |
108.7 |
BATE |
13:25:45 |
1131 |
108.7 |
BATE |
13:25:46 |
731 |
108.6 |
TRQX |
13:25:46 |
2585 |
108.6 |
XLON |
13:27:18 |
1175 |
108.6 |
TRQX |
13:28:00 |
44 |
108.6 |
XLON |
13:28:30 |
48 |
108.6 |
XLON |
13:28:31 |
2400 |
108.6 |
XLON |
13:28:31 |
256 |
108.6 |
XLON |
13:37:33 |
1862 |
108.5 |
XLON |
13:37:33 |
620 |
108.5 |
XLON |
13:37:33 |
2621 |
108.5 |
XLON |
13:37:35 |
1231 |
108.4 |
CHIX |
13:37:45 |
700 |
108.4 |
BATE |
13:37:45 |
432 |
108.4 |
BATE |
13:45:59 |
1364 |
108.5 |
TRQX |
13:52:20 |
2688 |
108.4 |
XLON |
13:52:20 |
2410 |
108.4 |
XLON |
13:52:21 |
1231 |
108.3 |
XLON |
13:52:21 |
623 |
108.3 |
XLON |
13:52:21 |
626 |
108.3 |
XLON |
13:53:45 |
1158 |
108.1 |
BATE |
13:54:01 |
798 |
108.1 |
XLON |
13:54:01 |
800 |
108.1 |
XLON |
13:54:01 |
200 |
108.1 |
XLON |
13:54:01 |
600 |
108.1 |
XLON |
13:54:01 |
3 |
108.1 |
XLON |
13:54:01 |
289 |
108.1 |
XLON |
13:55:28 |
26 |
107.9 |
CHIX |
13:56:31 |
24 |
107.9 |
CHIX |
13:57:01 |
2235 |
108 |
XLON |
13:57:36 |
54 |
107.9 |
CHIX |
13:58:10 |
16 |
107.9 |
CHIX |
14:00:01 |
1220 |
108.1 |
CHIX |
14:00:01 |
1349 |
108.2 |
CHIX |
14:00:01 |
118 |
108 |
XLON |
14:01:12 |
200 |
108 |
XLON |
14:01:12 |
200 |
108 |
XLON |
14:01:12 |
400 |
108 |
XLON |
14:01:12 |
283 |
108 |
XLON |
14:01:12 |
656 |
108 |
XLON |
14:01:12 |
594 |
108 |
XLON |
14:04:42 |
2659 |
108 |
XLON |
14:06:42 |
2229 |
108 |
XLON |
14:09:42 |
2391 |
108 |
XLON |
14:15:42 |
2439 |
108 |
XLON |
14:22:42 |
1274 |
108.1 |
XLON |
14:22:42 |
313 |
108.3 |
BATE |
14:22:42 |
709 |
108.3 |
BATE |
14:22:42 |
1303 |
108.3 |
BATE |
14:24:30 |
700 |
108.2 |
CHIX |
14:24:30 |
584 |
108.2 |
CHIX |
14:24:30 |
427 |
108.2 |
XLON |
14:29:59 |
1306 |
108.3 |
TRQX |
14:29:59 |
3156 |
108.2 |
XLON |
14:29:59 |
2441 |
108.2 |
XLON |
14:30:42 |
115 |
108.1 |
BATE |
14:30:42 |
1352 |
108.1 |
BATE |
14:30:42 |
296 |
108.1 |
BATE |
14:30:42 |
700 |
108.1 |
BATE |
14:30:42 |
471 |
108.1 |
BATE |
14:30:59 |
400 |
108.1 |
XLON |
14:30:59 |
200 |
108.1 |
XLON |
14:30:59 |
1400 |
108.1 |
XLON |
14:30:59 |
2 |
108.1 |
XLON |
14:30:59 |
516 |
108.1 |
XLON |
14:30:59 |
64 |
108.1 |
XLON |
14:32:10 |
153 |
108.1 |
XLON |
14:34:10 |
60 |
107.9 |
XLON |
14:34:15 |
2174 |
107.9 |
XLON |
14:34:15 |
60 |
107.9 |
XLON |
14:34:59 |
1324 |
107.9 |
CHIX |
14:37:35 |
43 |
107.8 |
BATE |
14:37:58 |
66 |
107.8 |
BATE |
14:38:34 |
90 |
107.8 |
BATE |
14:38:54 |
54 |
107.8 |
BATE |
14:39:16 |
60 |
107.8 |
BATE |
14:39:39 |
54 |
107.8 |
BATE |
14:40:13 |
96 |
107.8 |
BATE |
14:40:46 |
78 |
107.8 |
BATE |
14:41:46 |
474 |
108.1 |
BATE |
14:41:46 |
700 |
108.1 |
BATE |
14:41:46 |
1298 |
108.1 |
BATE |
14:41:46 |
2558 |
108.1 |
BATE |
14:41:46 |
54 |
108 |
XLON |
14:42:42 |
5997 |
108 |
XLON |
14:43:41 |
595 |
108 |
XLON |
14:43:41 |
1938 |
108 |
XLON |
14:43:50 |
401 |
108 |
TRQX |
14:43:50 |
587 |
108 |
TRQX |
14:43:50 |
283 |
108 |
TRQX |
14:46:01 |
63 |
107.9 |
CHIX |
14:46:05 |
1300 |
107.9 |
CHIX |
14:47:21 |
238 |
107.9 |
XLON |
14:48:35 |
1422 |
108.1 |
XLON |
14:48:35 |
1040 |
108.1 |
XLON |
14:49:43 |
667 |
108.1 |
BATE |
14:49:43 |
551 |
108.1 |
BATE |
14:50:01 |
400 |
108.1 |
XLON |
14:50:01 |
346 |
108.1 |
XLON |
14:50:01 |
1171 |
108.1 |
XLON |
14:50:01 |
10 |
108.1 |
XLON |
14:50:01 |
707 |
108.1 |
XLON |
14:53:08 |
1774 |
108.1 |
XLON |
14:53:08 |
614 |
108.1 |
XLON |
14:54:43 |
772 |
108.1 |
BATE |
14:54:43 |
574 |
108.1 |
BATE |
14:56:10 |
747 |
107.9 |
XLON |
14:56:39 |
63 |
107.9 |
XLON |
14:57:01 |
470 |
108 |
XLON |
14:57:01 |
400 |
108 |
XLON |
14:57:01 |
1555 |
108 |
XLON |
14:59:01 |
108 |
108 |
XLON |
14:59:05 |
122 |
108 |
XLON |
14:59:12 |
2030 |
108 |
XLON |
14:59:12 |
803 |
107.9 |
CHIX |
14:59:40 |
522 |
107.9 |
CHIX |
15:01:00 |
1147 |
107.7 |
TRQX |
15:01:00 |
1508 |
107.7 |
XLON |
15:01:00 |
17 |
107.7 |
XLON |
15:03:15 |
1121 |
107.7 |
XLON |
15:04:15 |
400 |
107.8 |
XLON |
15:04:15 |
600 |
107.8 |
XLON |
15:04:15 |
975 |
107.8 |
XLON |
15:04:15 |
391 |
107.8 |
XLON |
15:04:15 |
161 |
107.8 |
XLON |
15:04:43 |
1731 |
107.8 |
BATE |
15:06:04 |
200 |
108 |
XLON |
15:06:04 |
600 |
108 |
XLON |
15:06:04 |
600 |
108 |
XLON |
15:06:04 |
200 |
108 |
XLON |
15:06:04 |
834 |
108 |
XLON |
15:07:41 |
2664 |
107.9 |
XLON |
15:07:46 |
700 |
107.9 |
BATE |
15:07:46 |
200 |
107.9 |
BATE |
15:07:46 |
380 |
107.9 |
BATE |
15:09:04 |
1312 |
107.8 |
CHIX |
15:10:04 |
200 |
107.8 |
XLON |
15:10:04 |
1175 |
107.8 |
XLON |
15:10:04 |
1008 |
107.8 |
XLON |
15:12:04 |
372 |
107.7 |
XLON |
15:12:04 |
600 |
107.7 |
XLON |
15:12:04 |
286 |
107.7 |
XLON |
15:12:04 |
192 |
107.7 |
XLON |
15:12:04 |
700 |
107.7 |
XLON |
15:12:04 |
111 |
107.7 |
XLON |
15:12:57 |
77 |
107.6 |
BATE |
15:13:17 |
55 |
107.6 |
BATE |
15:13:32 |
853 |
107.6 |
BATE |
15:13:32 |
150 |
107.6 |
BATE |
15:13:33 |
140 |
107.6 |
BATE |
15:15:16 |
2619 |
107.5 |
XLON |
15:16:52 |
77 |
107.2 |
BATE |
15:17:54 |
233 |
107.3 |
XLON |
15:17:54 |
146 |
107.3 |
XLON |
15:17:54 |
2196 |
107.3 |
XLON |
15:17:54 |
52 |
107.4 |
BATE |
15:17:54 |
49 |
107.4 |
BATE |
15:17:54 |
1152 |
107.4 |
BATE |
15:17:54 |
1408 |
107.4 |
BATE |
15:19:54 |
2710 |
107.4 |
XLON |
15:19:54 |
243 |
107.4 |
CHIX |
15:19:54 |
202 |
107.4 |
CHIX |
15:19:54 |
600 |
107.4 |
CHIX |
15:19:54 |
173 |
107.4 |
CHIX |
15:24:13 |
1335 |
107.2 |
TRQX |
15:28:00 |
371 |
107.1 |
XLON |
15:28:00 |
2206 |
107.1 |
XLON |
15:28:03 |
1901 |
107.1 |
XLON |
15:28:03 |
423 |
107.1 |
XLON |
15:28:03 |
2751 |
107.1 |
XLON |
15:31:34 |
700 |
107.1 |
BATE |
15:31:34 |
700 |
107.1 |
BATE |
15:31:34 |
207 |
107.1 |
XLON |
15:31:34 |
200 |
107.1 |
XLON |
15:31:34 |
400 |
107.1 |
XLON |
15:31:34 |
200 |
107.1 |
XLON |
15:31:34 |
328 |
107.1 |
XLON |
15:31:34 |
607 |
107.1 |
BATE |
15:31:34 |
716 |
107.1 |
BATE |
15:31:34 |
315 |
107.1 |
CHIX |
15:31:34 |
920 |
107.1 |
CHIX |
15:31:34 |
200 |
107.1 |
XLON |
15:31:34 |
200 |
107.1 |
XLON |
15:31:34 |
200 |
107.1 |
XLON |
15:31:34 |
200 |
107.1 |
XLON |
15:31:34 |
200 |
107.1 |
XLON |
15:31:34 |
198 |
107.1 |
XLON |
15:31:35 |
1750 |
107.1 |
BATE |
15:31:35 |
1003 |
107.1 |
BATE |
15:31:35 |
714 |
107.1 |
BATE |
15:31:35 |
52 |
107.1 |
BATE |
15:34:48 |
1280 |
107 |
XLON |
15:34:51 |
951 |
107 |
XLON |
15:37:25 |
1034 |
107 |
XLON |
15:37:47 |
800 |
107 |
XLON |
15:37:47 |
400 |
107 |
XLON |
15:37:47 |
410 |
107 |
XLON |
15:39:35 |
39 |
106.9 |
BATE |
15:40:02 |
65 |
106.9 |
BATE |
15:40:17 |
39 |
106.9 |
BATE |
15:42:44 |
42 |
106.9 |
BATE |
15:43:03 |
2100 |
107.1 |
BATE |
15:43:03 |
700 |
107.1 |
BATE |
15:43:03 |
1578 |
107.1 |
BATE |
15:43:03 |
1243 |
107.1 |
CHIX |
15:43:03 |
1243 |
107.1 |
XLON |
15:43:03 |
800 |
107.1 |
XLON |
15:43:03 |
2434 |
107.1 |
XLON |
15:43:03 |
1002 |
107.2 |
BATE |
15:43:03 |
700 |
107.2 |
BATE |
15:43:03 |
2100 |
107.2 |
BATE |
15:43:03 |
700 |
107.2 |
BATE |
15:43:03 |
1782 |
107.1 |
XLON |
15:43:03 |
2378 |
107.2 |
BATE |
15:43:03 |
795 |
107.2 |
BATE |
15:43:03 |
893 |
107.1 |
XLON |
15:43:03 |
15 |
107.1 |
XLON |
15:44:26 |
14 |
107 |
XLON |
15:44:51 |
1690 |
107 |
XLON |
15:46:13 |
189 |
107.1 |
TRQX |
15:46:13 |
1022 |
107.1 |
TRQX |
15:51:24 |
1317 |
107 |
CHIX |
15:51:24 |
854 |
107 |
XLON |
15:51:24 |
2730 |
107 |
XLON |
15:51:24 |
1162 |
107 |
XLON |
15:51:24 |
2377 |
107 |
XLON |
15:51:24 |
871 |
107 |
XLON |
15:51:24 |
452 |
107 |
XLON |
15:53:24 |
768 |
107 |
XLON |
15:53:24 |
343 |
107 |
XLON |
15:53:24 |
600 |
107 |
XLON |
15:53:24 |
477 |
107 |
XLON |
15:53:24 |
360 |
107 |
XLON |
15:58:30 |
2922 |
107.1 |
BATE |
15:58:30 |
423 |
107.1 |
XLON |
15:58:30 |
268 |
107.1 |
XLON |
16:03:11 |
1511 |
107.1 |
XLON |
16:03:11 |
189 |
107.1 |
CHIX |
16:03:11 |
116 |
107.1 |
BATE |
16:03:11 |
383 |
107.1 |
CHIX |
16:03:11 |
3029 |
107.1 |
XLON |
16:03:11 |
1307 |
107.1 |
XLON |
16:03:11 |
1778 |
107.1 |
XLON |
16:03:11 |
600 |
107.1 |
XLON |
16:03:11 |
945 |
107.1 |
XLON |
16:03:11 |
103 |
107.1 |
XLON |
16:03:11 |
200 |
107.1 |
XLON |
16:03:11 |
200 |
107.1 |
XLON |
16:03:11 |
30 |
107.1 |
BATE |
16:03:11 |
162 |
107.1 |
BATE |
16:03:11 |
700 |
107.1 |
BATE |
16:03:11 |
530 |
107.1 |
BATE |
16:03:11 |
216 |
107.1 |
BATE |
16:03:11 |
47 |
107.1 |
CHIX |
16:03:11 |
246 |
107.1 |
CHIX |
16:03:11 |
442 |
107.1 |
CHIX |
16:03:11 |
800 |
107.1 |
XLON |
16:03:11 |
592 |
107.1 |
XLON |
16:03:11 |
186 |
107.1 |
BATE |
16:03:11 |
1121 |
107.1 |
BATE |
16:03:12 |
1329 |
107 |
BATE |
16:07:09 |
1003 |
107.1 |
BATE |
16:07:09 |
2151 |
107.1 |
BATE |
16:07:09 |
5947 |
107.1 |
BATE |
16:07:09 |
883 |
107.2 |
BATE |
16:07:09 |
1805 |
107.2 |
BATE |
16:07:21 |
1424 |
106.9 |
XLON |
16:09:16 |
72 |
107 |
TRQX |
16:09:37 |
54 |
107 |
TRQX |
16:09:38 |
216 |
107 |
TRQX |
16:09:38 |
35 |
107 |
TRQX |
16:09:38 |
77 |
107 |
XLON |
16:09:38 |
484 |
107 |
XLON |
16:09:38 |
200 |
107 |
XLON |
16:10:12 |
621 |
107 |
XLON |
16:10:15 |
999 |
107 |
TRQX |
16:10:15 |
1280 |
107 |
XLON |
16:12:35 |
1525 |
107 |
XLON |
16:13:15 |
164 |
107 |
XLON |
16:13:33 |
140 |
107 |
XLON |
16:14:06 |
111 |
107 |
CHIX |
16:14:06 |
139 |
107 |
XLON |
16:16:28 |
136 |
107 |
XLON |
16:18:22 |
144 |
107 |
CHIX |
16:21:28 |
1009 |
107 |
CHIX |
16:21:28 |
1246 |
107 |
CHIX |
16:21:28 |
429 |
107 |
TRQX |
16:21:28 |
400 |
107 |
XLON |
16:21:28 |
2371 |
107 |
XLON |
16:21:28 |
800 |
107 |
XLON |
16:21:28 |
200 |
107 |
XLON |
16:21:28 |
2291 |
107 |
XLON |
16:21:28 |
400 |
107 |
XLON |
16:21:28 |
2412 |
107 |
XLON |
16:24:43 |
346 |
106.8 |
XLON |
16:24:43 |
1556 |
106.8 |
XLON |
16:24:43 |
1944 |
106.8 |
XLON |
16:24:43 |
200 |
106.8 |
XLON |
16:24:43 |
700 |
106.8 |
XLON |
16:24:43 |
82 |
106.8 |
XLON |
16:25:16 |
474 |
106.8 |
BATE |
16:25:21 |
137 |
106.8 |
BATE |
16:25:21 |
585 |
106.8 |
BATE |
16:27:31 |
200 |
107 |
XLON |
16:27:31 |
1868 |
107 |
XLON |
16:27:31 |
662 |
107 |
XLON |
16:28:21 |
1096 |
106.8 |
XLON |
16:29:30 |
110 |
106.9 |
XLON |
16:03:11 |
1121 |
107.1 |
BATE |
16:03:12 |
1329 |
107 |
BATE |
16:07:09 |
1003 |
107.1 |
BATE |
16:07:09 |
2151 |
107.1 |
BATE |
16:07:09 |
5947 |
107.1 |
BATE |
16:07:09 |
883 |
107.2 |
BATE |
16:07:09 |
1805 |
107.2 |
BATE |
16:07:21 |
1424 |
106.9 |
XLON |
16:09:16 |
72 |
107 |
TRQX |
16:09:37 |
54 |
107 |
TRQX |
16:09:38 |
216 |
107 |
TRQX |
16:09:38 |
35 |
107 |
TRQX |
16:09:38 |
77 |
107 |
XLON |
16:09:38 |
484 |
107 |
XLON |
16:09:38 |
200 |
107 |
XLON |
16:10:12 |
621 |
107 |
XLON |
16:10:15 |
999 |
107 |
TRQX |
16:10:15 |
1280 |
107 |
XLON |
16:12:35 |
1525 |
107 |
XLON |
16:13:15 |
164 |
107 |
XLON |
16:13:33 |
140 |
107 |
XLON |
16:14:06 |
111 |
107 |
CHIX |
16:14:06 |
139 |
107 |
XLON |
16:16:28 |
136 |
107 |
XLON |
16:18:22 |
144 |
107 |
CHIX |
16:21:28 |
1009 |
107 |
CHIX |
16:21:28 |
1246 |
107 |
CHIX |
16:21:28 |
429 |
107 |
TRQX |
16:21:28 |
400 |
107 |
XLON |
16:21:28 |
2371 |
107 |
XLON |
16:21:28 |
800 |
107 |
XLON |
16:21:28 |
200 |
107 |
XLON |
16:21:28 |
2291 |
107 |
XLON |
16:21:28 |
400 |
107 |
XLON |
16:21:28 |
2412 |
107 |
XLON |
16:24:43 |
346 |
106.8 |
XLON |
16:24:43 |
1556 |
106.8 |
XLON |
16:24:43 |
1944 |
106.8 |
XLON |
16:24:43 |
200 |
106.8 |
XLON |
16:24:43 |
700 |
106.8 |
XLON |
16:24:43 |
82 |
106.8 |
XLON |
16:25:16 |
474 |
106.8 |
BATE |
16:25:21 |
137 |
106.8 |
BATE |
16:25:21 |
585 |
106.8 |
BATE |
16:27:31 |
200 |
107 |
XLON |
16:27:31 |
1868 |
107 |
XLON |
16:27:31 |
662 |
107 |
XLON |
16:28:21 |
1096 |
106.8 |
XLON |
16:29:30 |
110 |
106.9 |
XLON |
16:27:31 |
662 |
107 |
XLON |
16:28:21 |
1096 |
106.8 |
XLON |
16:29:30 |
110 |
106.9 |
XLON |
16:27:31 |
662 |
107 |
XLON |
16:28:21 |
1096 |
106.8 |
XLON |
16:29:30 |
110 |
106.9 |
XLON |