3rd Jul 2023 07:00
FirstGroup Plc - Transaction in Own SharesFirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, July 03
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 RBC Europe Limited.
| Date of Purchase | 30 June 2023 |
| Number of ordinary shares purchased | 1,108,957 |
| Weighted average price paid (p) | 144.55 |
| Highest price paid (p) | 146.80 |
| Lowest price paid (p) | 142.00 |
Following the above purchase, FirstGroup holds 56,376,757 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 694,290,388. 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 30 June 2023 is 694,290,388. 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 [email protected] 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 / 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: RBC Europe Limited
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 RBC Europe 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 | 145.18 | 522,701 |
| BATE | 143.88 | 193,885 |
| CHIX | 144.18 | 191,874 |
| TRQX | 143.90 | 185,452 |
| Sigma-X | 143.81 | 15,045 |
Individual transactions:
| Transaction Time | Volume | Price (GBp) | Venue |
| 08:05:37 | 94 | 142.9 | CHIX |
| 08:05:38 | 324 | 142.9 | CHIX |
| 08:05:38 | 7 | 142.9 | CHIX |
| 08:05:39 | 20 | 142.9 | XLON |
| 08:05:39 | 11 | 142.9 | XLON |
| 08:06:53 | 226 | 145.4 | XLON |
| 08:06:53 | 871 | 145.4 | XLON |
| 08:06:53 | 501 | 145.6 | CHIX |
| 08:06:53 | 157 | 145.6 | CHIX |
| 08:06:53 | 8 | 145.6 | CHIX |
| 08:06:55 | 298 | 143.9 | BATE |
| 08:06:55 | 368 | 143.9 | BATE |
| 08:06:55 | 665 | 143.9 | XLON |
| 08:06:55 | 665 | 143.9 | TRQX |
| 08:06:57 | 444 | 143.9 | CHIX |
| 08:06:57 | 1332 | 143.9 | CHIX |
| 08:06:57 | 443 | 143.9 | XLON |
| 08:06:57 | 156 | 144.7 | TRQX |
| 08:06:57 | 444 | 143.9 | BATE |
| 08:06:57 | 1,216 | 144.7 | TRQX |
| 08:06:57 | 255 | 144.7 | TRQX |
| 08:08:02 | 409 | 144.1 | TRQX |
| 08:08:02 | 409 | 144.1 | CHIX |
| 08:08:02 | 410 | 144.1 | BATE |
| 08:08:02 | 409 | 144.1 | XLON |
| 08:10:28 | 237 | 143.4 | CHIX |
| 08:10:28 | 237 | 143.4 | XLON |
| 08:10:28 | 237 | 143.4 | BATE |
| 08:10:28 | 236 | 143.4 | TRQX |
| 08:10:28 | 64 | 143.4 | TRQX |
| 08:23:38 | 348 | 143.6 | BATE |
| 08:23:40 | 382 | 143.6 | TRQX |
| 08:23:40 | 86 | 143.6 | TRQX |
| 08:23:41 | 2 | 143.6 | CHIX |
| 08:23:41 | 346 | 143.6 | CHIX |
| 08:23:41 | 250 | 143.3 | BATE |
| 08:23:42 | 348 | 143.3 | XLON |
| 08:23:42 | 254 | 143.3 | TRQX |
| 08:23:42 | 677 | 143.3 | BATE |
| 08:23:42 | 677 | 143.3 | CHIX |
| 08:24:10 | 274 | 143.7 | BATE |
| 08:24:11 | 121 | 143.7 | BATE |
| 08:24:12 | 183 | 143.7 | BATE |
| 08:24:13 | 274 | 143.8 | CHIX |
| 08:25:43 | 245 | 144 | XLON |
| 08:25:46 | 223 | 144 | CHIX |
| 08:25:46 | 22 | 144.1 | CHIX |
| 08:25:49 | 67 | 144 | XLON |
| 08:25:50 | 18 | 144 | XLON |
| 08:26:06 | 66 | 143.5 | CHIX |
| 08:26:06 | 246 | 143.5 | BATE |
| 08:26:06 | 131 | 143.5 | TRQX |
| 08:26:06 | 131 | 143.5 | XLON |
| 08:31:37 | 131 | 143.7 | BATE |
| 08:31:40 | 191 | 143.7 | BATE |
| 08:31:42 | 130 | 143.7 | XLON |
| 08:31:43 | 130 | 143.7 | TRQX |
| 08:31:46 | 52 | 143.7 | BATE |
| 08:31:49 | 35 | 143.7 | XLON |
| 08:31:52 | 35 | 143.7 | BATE |
| 08:31:55 | 26 | 143.7 | TRQX |
| 08:31:55 | 8 | 143.7 | TRQX |
| 08:33:01 | 43 | 143.7 | XLON |
| 08:33:03 | 66 | 143.7 | XLON |
| 08:33:05 | 57 | 144.2 | XLON |
| 08:33:07 | 19 | 144.2 | XLON |
| 08:33:10 | 15 | 144.2 | XLON |
| 08:33:13 | 5 | 144.2 | XLON |
| 08:33:14 | 4 | 144.2 | XLON |
| 08:33:16 | 2 | 144.2 | XLON |
| 08:33:24 | 43 | 143.7 | TRQX |
| 08:33:24 | 1 | 143.7 | XLON |
| 08:33:24 | 44 | 143.7 | BATE |
| 08:33:24 | 58 | 143.7 | CHIX |
| 08:33:24 | 15 | 143.6 | XLON |
| 08:33:41 | 240 | 143.5 | XLON |
| 08:33:42 | 240 | 143.6 | CHIX |
| 08:33:43 | 122 | 143.6 | XLON |
| 08:33:46 | 156 | 143.6 | BATE |
| 08:33:46 | 84 | 143.6 | BATE |
| 08:33:47 | 156 | 143.6 | TRQX |
| 08:33:47 | 6 | 143.6 | TRQX |
| 08:34:34 | 92 | 143.6 | XLON |
| 08:34:39 | 96 | 143.4 | BATE |
| 08:34:39 | 96 | 143.4 | CHIX |
| 08:34:39 | 95 | 143.4 | XLON |
| 08:34:39 | 95 | 143.4 | TRQX |
| 08:34:39 | 81 | 143.5 | XLON |
| 08:38:16 | 1 | 143.6 | XLON |
| 08:38:16 | 1 | 143.6 | XLON |
| 08:38:16 | 98 | 143.7 | BATE |
| 08:38:16 | 98 | 144.1 | TRQX |
| 08:38:32 | 129 | 143.4 | XLON |
| 08:38:32 | 128 | 143.4 | TRQX |
| 08:38:32 | 129 | 143.4 | CHIX |
| 08:38:32 | 129 | 143.4 | BATE |
| 08:39:16 | 2443 | 143.3 | TRQX |
| 08:39:16 | 711 | 143.2 | BATE |
| 08:39:16 | 1162 | 143.5 | XLON |
| 08:39:16 | 723 | 143.5 | XLON |
| 08:40:15 | 118 | 143.2 | TRQX |
| 08:40:15 | 986 | 143.2 | XLON |
| 08:40:15 | 868 | 143.2 | TRQX |
| 08:40:15 | 986 | 143.2 | CHIX |
| 08:41:01 | 927 | 143.1 | XLON |
| 08:41:01 | 927 | 143.1 | BATE |
| 08:41:58 | 111 | 143.2 | BATE |
| 08:41:58 | 1,327 | 143.2 | BATE |
| 08:41:58 | 560 | 143.2 | BATE |
| 08:42:49 | 677 | 143.3 | CHIX |
| 08:42:49 | 306 | 143.3 | XLON |
| 08:42:49 | 677 | 143.3 | TRQX |
| 08:42:49 | 371 | 143.3 | XLON |
| 08:42:49 | 1,385 | 143.25 | TRQX |
| 08:42:49 | 439 | 143.4 | BATE |
| 08:42:49 | 660 | 143.4 | BATE |
| 08:42:54 | 678 | 143.1 | CHIX |
| 08:43:48 | 740 | 143.1 | BATE |
| 08:43:48 | 62 | 143.1 | CHIX |
| 08:43:48 | 739 | 143.1 | XLON |
| 08:43:48 | 739 | 143.1 | TRQX |
| 08:44:14 | 514 | 143.1 | CHIX |
| 08:44:14 | 514 | 143.1 | BATE |
| 08:44:14 | 1,417 | 143.1 | TRQX |
| 08:44:14 | 513 | 143.1 | XLON |
| 08:44:22 | 165 | 143.1 | TRQX |
| 08:44:22 | 965 | 143.1 | XLON |
| 08:44:22 | 800 | 143.1 | TRQX |
| 08:44:28 | 914 | 143.1 | BATE |
| 08:44:28 | 914 | 143.1 | CHIX |
| 08:45:05 | 177 | 143 | TRQX |
| 08:45:05 | 682 | 143 | CHIX |
| 08:45:05 | 504 | 143 | TRQX |
| 08:45:05 | 681 | 143 | XLON |
| 08:45:52 | 682 | 142.9 | CHIX |
| 08:46:42 | 259 | 143 | CHIX |
| 08:46:42 | 321 | 143 | CHIX |
| 08:46:42 | 160 | 143 | CHIX |
| 08:46:42 | 740 | 143 | BATE |
| 08:46:42 | 739 | 143 | TRQX |
| 08:46:42 | 739 | 143 | XLON |
| 08:46:52 | 740 | 142.9 | BATE |
| 08:46:52 | 740 | 142.9 | CHIX |
| 08:46:52 | 739 | 142.9 | TRQX |
| 08:46:52 | 739 | 142.9 | XLON |
| 08:46:53 | 739 | 142.9 | XLON |
| 08:47:18 | 740 | 142.9 | CHIX |
| 08:47:28 | 740 | 142.9 | CHIX |
| 08:47:28 | 739 | 142.9 | XLON |
| 08:47:30 | 665 | 142.9 | BATE |
| 08:47:30 | 505 | 142.9 | CHIX |
| 08:47:30 | 75 | 142.9 | BATE |
| 08:47:30 | 235 | 142.9 | CHIX |
| 08:47:30 | 739 | 142.9 | TRQX |
| 08:47:30 | 739 | 142.9 | XLON |
| 08:48:53 | 739 | 142.7 | XLON |
| 08:48:53 | 740 | 142.7 | BATE |
| 08:48:53 | 740 | 142.7 | CHIX |
| 08:48:53 | 287 | 142.7 | TRQX |
| 08:49:04 | 883 | 142.8 | XLON |
| 08:49:15 | 580 | 142.7 | CHIX |
| 08:49:15 | 160 | 142.7 | CHIX |
| 08:49:15 | 740 | 142.7 | BATE |
| 08:49:15 | 139 | 142.7 | TRQX |
| 08:49:15 | 600 | 142.7 | TRQX |
| 08:49:15 | 739 | 142.7 | XLON |
| 08:50:08 | 740 | 142.6 | CHIX |
| 08:50:21 | 740 | 142.6 | BATE |
| 08:50:21 | 739 | 142.6 | TRQX |
| 08:50:21 | 739 | 142.6 | XLON |
| 08:50:23 | 299 | 142.7 | XLON |
| 08:50:23 | 30 | 142.7 | XLON |
| 08:50:23 | 37 | 142.7 | XLON |
| 08:50:23 | 86 | 142.7 | XLON |
| 08:50:23 | 166 | 142.7 | XLON |
| 08:50:25 | 167 | 142.7 | XLON |
| 08:51:25 | 245 | 142.9 | TRQX |
| 08:51:28 | 245 | 142.9 | XLON |
| 08:53:07 | 402 | 142.4 | TRQX |
| 08:53:07 | 472 | 142.7 | BATE |
| 08:53:08 | 127 | 142.7 | BATE |
| 08:54:19 | 472 | 142.7 | XLON |
| 08:54:19 | 382 | 142.8 | BATE |
| 08:55:09 | 170 | 142.4 | BATE |
| 08:55:09 | 453 | 142.4 | TRQX |
| 08:55:18 | 453 | 142.7 | XLON |
| 08:55:19 | 810 | 142.7 | BATE |
| 08:55:20 | 810 | 142.7 | XLON |
| 08:55:22 | 454 | 142.7 | CHIX |
| 08:55:25 | 284 | 142.7 | BATE |
| 08:55:28 | 195 | 142.7 | TRQX |
| 08:55:39 | 325 | 142.7 | BATE |
| 08:55:40 | 325 | 142.7 | CHIX |
| 08:55:42 | 325 | 142.4 | XLON |
| 08:55:42 | 698 | 142.7 | BATE |
| 08:55:55 | 1,412 | 142.4 | CHIX |
| 08:55:55 | 199 | 142.4 | TRQX |
| 08:55:55 | 324 | 142.4 | TRQX |
| 08:56:19 | 674 | 142.7 | BATE |
| 08:56:22 | 714 | 142.7 | CHIX |
| 08:59:45 | 130 | 142.6 | CHIX |
| 08:59:45 | 1,075 | 142.6 | BATE |
| 08:59:45 | 673 | 142.6 | XLON |
| 08:59:45 | 130 | 142.6 | TRQX |
| 09:02:20 | 740 | 143 | CHIX |
| 09:02:20 | 740 | 143 | BATE |
| 09:02:20 | 739 | 143 | TRQX |
| 09:02:20 | 739 | 143 | XLON |
| 09:02:28 | 740 | 142.8 | CHIX |
| 09:02:28 | 740 | 142.8 | BATE |
| 09:02:28 | 739 | 142.8 | XLON |
| 09:02:28 | 739 | 142.8 | TRQX |
| 09:02:40 | 739 | 142.8 | XLON |
| 09:02:40 | 579 | 142.8 | BATE |
| 09:02:40 | 740 | 142.8 | CHIX |
| 09:02:40 | 161 | 142.8 | BATE |
| 09:02:40 | 739 | 142.8 | TRQX |
| 09:02:52 | 321 | 142.8 | CHIX |
| 09:02:52 | 419 | 142.8 | CHIX |
| 09:02:52 | 740 | 142.8 | BATE |
| 09:02:52 | 739 | 142.8 | TRQX |
| 09:02:52 | 739 | 142.8 | XLON |
| 09:02:57 | 739 | 142.7 | XLON |
| 09:03:00 | 740 | 142.7 | BATE |
| 09:03:00 | 740 | 142.7 | CHIX |
| 09:03:00 | 739 | 142.7 | TRQX |
| 09:03:08 | 739 | 142.6 | XLON |
| 09:03:11 | 740 | 142.6 | BATE |
| 09:03:13 | 739 | 142.6 | XLON |
| 09:03:16 | 161 | 142.6 | BATE |
| 09:03:16 | 739 | 142.6 | TRQX |
| 09:03:16 | 579 | 142.6 | BATE |
| 09:03:45 | 739 | 142.6 | XLON |
| 09:03:49 | 739 | 142.6 | XLON |
| 09:05:29 | 740 | 143.1 | CHIX |
| 09:05:29 | 740 | 143.1 | BATE |
| 09:05:29 | 739 | 143.1 | TRQX |
| 09:05:41 | 858 | 142.65 | CHIX |
| 09:05:41 | 984 | 142.65 | BATE |
| 09:06:02 | 812 | 142.65 | CHIX |
| 09:06:05 | 100 | 142.7 | XLON |
| 09:06:05 | 1,242 | 142.7 | XLON |
| 09:06:05 | 739 | 142.8 | XLON |
| 09:06:08 | 100 | 142.7 | XLON |
| 09:06:08 | 280 | 142.7 | XLON |
| 09:06:08 | 508 | 142.7 | XLON |
| 09:06:08 | 2,917 | 142.8 | XLON |
| 09:06:08 | 740 | 143.1 | CHIX |
| 09:06:08 | 739 | 143.3 | TRQX |
| 09:06:08 | 740 | 142.8 | CHIX |
| 09:06:08 | 739 | 142.8 | XLON |
| 09:06:09 | 483 | 142.8 | XLON |
| 09:06:09 | 100 | 142.8 | XLON |
| 09:06:09 | 280 | 142.8 | XLON |
| 09:06:09 | 1,023 | 143 | XLON |
| 09:06:09 | 43 | 143 | XLON |
| 09:06:09 | 43 | 143 | XLON |
| 09:06:44 | 729 | 142.8 | XLON |
| 09:06:44 | 740 | 143 | BATE |
| 09:06:44 | 1,109 | 143 | CHIX |
| 09:06:44 | 1,406 | 143.05 | BATE |
| 09:06:44 | 1,173 | 143.3 | BATE |
| 09:06:44 | 810 | 143.3 | BATE |
| 09:06:44 | 986 | 142.8 | XLON |
| 09:06:44 | 986 | 142.8 | TRQX |
| 09:06:44 | 908 | 142.8 | CHIX |
| 09:06:44 | 5,484 | 142.7 | TRQX |
| 09:10:48 | 986 | 142.5 | CHIX |
| 09:10:48 | 2,309 | 142.5 | BATE |
| 09:10:48 | 986 | 142.5 | TRQX |
| 09:10:48 | 986 | 142.5 | XLON |
| 09:10:48 | 815 | 142.3 | BATE |
| 09:10:50 | 718 | 142.4 | BATE |
| 09:10:50 | 900 | 142.4 | BATE |
| 09:10:50 | 696 | 142.4 | BATE |
| 09:10:50 | 584 | 142.5 | BATE |
| 09:10:50 | 156 | 142.5 | BATE |
| 09:10:52 | 1,438 | 142.5 | XLON |
| 09:11:14 | 934 | 142.5 | XLON |
| 09:11:14 | 1,552 | 142.9 | BATE |
| 09:11:28 | 740 | 142.4 | CHIX |
| 09:11:28 | 739 | 142.4 | XLON |
| 09:11:28 | 739 | 142.4 | TRQX |
| 09:12:53 | 856 | 142.5 | XLON |
| 09:13:20 | 1,019 | 142.5 | XLON |
| 09:13:20 | 740 | 142.9 | BATE |
| 09:14:07 | 1,783 | 142.85 | Sigma-X |
| 09:14:07 | 3,085 | 142.85 | BATE |
| 09:14:07 | 2,689 | 142.85 | TRQX |
| 09:14:07 | 2,690 | 142.85 | CHIX |
| 09:15:17 | 740 | 142.8 | CHIX |
| 09:15:17 | 739 | 142.8 | TRQX |
| 09:15:17 | 902 | 142.8 | BATE |
| 09:15:17 | 739 | 142.8 | XLON |
| 09:15:49 | 740 | 142.6 | BATE |
| 09:15:49 | 740 | 142.6 | CHIX |
| 09:15:49 | 739 | 142.6 | TRQX |
| 09:15:49 | 739 | 142.6 | XLON |
| 09:15:50 | 739 | 142.4 | TRQX |
| 09:15:50 | 739 | 142.4 | XLON |
| 09:19:30 | 740 | 142.7 | CHIX |
| 09:19:30 | 740 | 142.7 | BATE |
| 09:19:30 | 739 | 142.7 | TRQX |
| 09:19:30 | 739 | 142.7 | XLON |
| 09:25:40 | 740 | 142.5 | CHIX |
| 09:26:29 | 739 | 142.5 | TRQX |
| 09:26:29 | 739 | 142.5 | XLON |
| 09:26:29 | 740 | 142.5 | BATE |
| 09:26:41 | 740 | 142.3 | CHIX |
| 09:26:41 | 740 | 142.3 | BATE |
| 09:26:41 | 739 | 142.3 | XLON |
| 09:26:41 | 739 | 142.3 | TRQX |
| 09:33:22 | 2 | 142.4 | BATE |
| 09:33:22 | 814 | 142.4 | BATE |
| 09:33:23 | 814 | 142.4 | BATE |
| 09:33:23 | 814 | 142.4 | BATE |
| 09:33:23 | 814 | 142.4 | BATE |
| 09:36:52 | 2,588 | 142.4 | TRQX |
| 09:36:52 | 2,588 | 142.4 | CHIX |
| 09:36:52 | 1,715 | 142.4 | Sigma-X |
| 09:36:52 | 2,968 | 142.4 | BATE |
| 09:41:08 | 740 | 142.3 | BATE |
| 09:41:08 | 740 | 142.3 | CHIX |
| 09:41:08 | 739 | 142.3 | XLON |
| 09:41:08 | 739 | 142.3 | TRQX |
| 09:41:39 | 739 | 142.2 | XLON |
| 09:41:39 | 739 | 142.2 | TRQX |
| 09:43:32 | 740 | 142.2 | CHIX |
| 09:43:32 | 740 | 142.2 | BATE |
| 09:43:32 | 739 | 142.2 | XLON |
| 09:43:32 | 739 | 142.2 | TRQX |
| 09:46:09 | 740 | 142 | CHIX |
| 09:46:09 | 740 | 142 | BATE |
| 09:46:09 | 739 | 142 | XLON |
| 09:46:09 | 739 | 142 | TRQX |
| 09:53:54 | 580 | 142.2 | CHIX |
| 09:53:54 | 160 | 142.2 | CHIX |
| 09:53:54 | 740 | 142.2 | BATE |
| 09:53:54 | 739 | 142.2 | TRQX |
| 09:53:54 | 739 | 142.2 | XLON |
| 10:00:07 | 3,268 | 142.3 | TRQX |
| 10:00:07 | 3,269 | 142.3 | CHIX |
| 10:00:07 | 2,167 | 142.3 | Sigma-X |
| 10:00:07 | 3,748 | 142.3 | BATE |
| 10:02:02 | 43 | 142.3 | XLON |
| 10:02:02 | 696 | 142.3 | XLON |
| 10:02:02 | 739 | 142.3 | TRQX |
| 10:02:02 | 740 | 142.3 | BATE |
| 10:02:02 | 740 | 142.3 | CHIX |
| 10:20:03 | 508 | 142.3 | CHIX |
| 10:20:03 | 508 | 142.3 | BATE |
| 10:20:03 | 1,435 | 142.3 | TRQX |
| 10:20:03 | 507 | 142.3 | XLON |
| 10:20:03 | 623 | 142.3 | BATE |
| 10:20:07 | 18 | 142.4 | TRQX |
| 10:20:07 | 18 | 142.4 | TRQX |
| 10:20:07 | 19 | 142.4 | TRQX |
| 10:20:07 | 18 | 142.4 | TRQX |
| 10:20:07 | 711 | 142.4 | CHIX |
| 10:20:07 | 713 | 142.4 | TRQX |
| 10:20:07 | 66 | 142.4 | CHIX |
| 10:20:07 | 61 | 142.4 | CHIX |
| 10:20:07 | 66 | 142.4 | CHIX |
| 10:20:07 | 334 | 142.5 | CHIX |
| 10:20:07 | 406 | 142.5 | CHIX |
| 10:20:35 | 739 | 142.4 | XLON |
| 10:20:35 | 739 | 142.4 | XLON |
| 10:20:35 | 120 | 142.7 | TRQX |
| 10:20:35 | 463 | 142.7 | TRQX |
| 10:20:35 | 156 | 142.7 | TRQX |
| 10:20:36 | 549 | 142.7 | XLON |
| 10:20:36 | 34 | 142.7 | XLON |
| 10:20:36 | 15 | 142.7 | XLON |
| 10:20:36 | 18 | 142.7 | XLON |
| 10:20:36 | 42 | 142.7 | XLON |
| 10:20:36 | 81 | 142.7 | XLON |
| 10:20:37 | 739 | 142.8 | TRQX |
| 10:21:02 | 740 | 142.6 | CHIX |
| 10:21:02 | 740 | 142.6 | BATE |
| 10:21:02 | 739 | 142.6 | XLON |
| 10:21:03 | 739 | 142.5 | XLON |
| 10:21:03 | 740 | 142.4 | BATE |
| 10:21:03 | 10 | 142.4 | CHIX |
| 10:21:03 | 6,663 | 142.4 | BATE |
| 10:21:03 | 730 | 142.4 | CHIX |
| 10:21:03 | 739 | 142.4 | TRQX |
| 10:22:30 | 175 | 142.4 | XLON |
| 10:22:30 | 739 | 142.4 | TRQX |
| 10:22:30 | 564 | 142.4 | XLON |
| 10:22:30 | 740 | 142.4 | BATE |
| 10:22:30 | 740 | 142.4 | CHIX |
| 10:25:46 | 552 | 142.4 | BATE |
| 10:25:46 | 552 | 142.4 | CHIX |
| 10:25:46 | 735 | 142.4 | TRQX |
| 10:25:46 | 568 | 142.4 | TRQX |
| 10:25:46 | 551 | 142.4 | XLON |
| 10:33:50 | 2,250 | 142.4 | Sigma-X |
| 10:33:50 | 3,892 | 142.4 | BATE |
| 10:33:50 | 3,393 | 142.4 | TRQX |
| 10:33:50 | 3,394 | 142.4 | CHIX |
| 10:44:32 | 1,665 | 142.35 | Sigma-X |
| 10:44:32 | 2,585 | 142.35 | BATE |
| 10:44:32 | 2,512 | 142.35 | TRQX |
| 10:44:32 | 1,944 | 142.35 | CHIX |
| 10:44:32 | 866 | 142.35 | TRQX |
| 10:48:53 | 835 | 142.3 | XLON |
| 10:49:36 | 836 | 142.3 | CHIX |
| 10:49:36 | 644 | 142.3 | BATE |
| 10:49:36 | 643 | 142.3 | TRQX |
| 10:49:54 | 739 | 142.6 | XLON |
| 10:50:05 | 737 | 142.6 | TRQX |
| 10:50:05 | 740 | 142.6 | BATE |
| 10:50:05 | 2 | 142.6 | TRQX |
| 10:50:14 | 538 | 142.7 | BATE |
| 10:50:14 | 740 | 142.7 | XLON |
| 10:50:14 | 203 | 142.7 | BATE |
| 10:50:14 | 740 | 142.7 | CHIX |
| 10:50:19 | 437 | 142.5 | XLON |
| 10:51:40 | 740 | 142.5 | CHIX |
| 10:51:40 | 741 | 142.5 | BATE |
| 10:51:40 | 738 | 142.5 | TRQX |
| 10:51:40 | 302 | 142.5 | XLON |
| 10:51:40 | 739 | 142.4 | XLON |
| 10:51:40 | 738 | 142.4 | TRQX |
| 10:54:54 | 740 | 142.4 | CHIX |
| 10:54:54 | 740 | 142.4 | BATE |
| 10:54:54 | 739 | 142.4 | XLON |
| 10:54:54 | 739 | 142.4 | TRQX |
| 10:54:56 | 739 | 142.3 | TRQX |
| 10:54:56 | 739 | 142.3 | XLON |
| 10:55:02 | 739 | 142.3 | XLON |
| 10:55:04 | 580 | 142.3 | CHIX |
| 10:55:04 | 160 | 142.3 | CHIX |
| 10:55:04 | 740 | 142.3 | BATE |
| 10:55:04 | 739 | 142.3 | TRQX |
| 10:57:49 | 740 | 142.7 | CHIX |
| 10:57:49 | 740 | 142.7 | BATE |
| 10:57:49 | 739 | 142.7 | XLON |
| 10:57:49 | 739 | 142.7 | TRQX |
| 11:02:36 | 740 | 142.7 | BATE |
| 11:03:32 | 740 | 142.7 | CHIX |
| 11:03:32 | 739 | 142.7 | TRQX |
| 11:03:32 | 739 | 142.7 | XLON |
| 11:03:36 | 739 | 142.6 | XLON |
| 11:03:36 | 740 | 142.6 | BATE |
| 11:03:36 | 740 | 142.6 | CHIX |
| 11:03:36 | 739 | 142.6 | TRQX |
| 11:04:17 | 739 | 142.6 | XLON |
| 11:05:14 | 740 | 142.8 | CHIX |
| 11:05:14 | 740 | 142.8 | BATE |
| 11:05:14 | 739 | 142.8 | TRQX |
| 11:05:14 | 739 | 142.7 | TRQX |
| 11:05:14 | 739 | 142.7 | XLON |
| 11:08:20 | 740 | 142.8 | CHIX |
| 11:08:20 | 740 | 142.8 | BATE |
| 11:08:20 | 739 | 142.8 | TRQX |
| 11:08:20 | 739 | 142.8 | XLON |
| 11:08:28 | 740 | 142.7 | CHIX |
| 11:08:28 | 740 | 142.7 | BATE |
| 11:08:28 | 739 | 142.7 | XLON |
| 11:08:28 | 739 | 142.7 | TRQX |
| 11:08:55 | 740 | 142.6 | BATE |
| 11:08:55 | 740 | 142.6 | CHIX |
| 11:08:55 | 739 | 142.6 | TRQX |
| 11:08:55 | 739 | 142.6 | XLON |
| 11:08:58 | 739 | 142.5 | XLON |
| 11:09:22 | 740 | 142.5 | CHIX |
| 11:09:22 | 740 | 142.5 | BATE |
| 11:09:22 | 739 | 142.5 | TRQX |
| 11:09:22 | 739 | 142.5 | XLON |
| 11:09:24 | 100 | 142.5 | XLON |
| 11:19:52 | 740 | 142.9 | CHIX |
| 11:19:52 | 740 | 142.9 | BATE |
| 11:19:52 | 739 | 142.9 | XLON |
| 11:19:52 | 739 | 142.9 | TRQX |
| 11:19:52 | 739 | 142.7 | XLON |
| 11:20:32 | 740 | 143 | CHIX |
| 11:20:32 | 740 | 143 | BATE |
| 11:20:32 | 739 | 143 | XLON |
| 11:20:32 | 739 | 143 | TRQX |
| 11:20:55 | 249 | 143 | CHIX |
| 11:20:55 | 491 | 143 | CHIX |
| 11:20:55 | 740 | 143 | BATE |
| 11:20:55 | 739 | 143 | XLON |
| 11:20:55 | 739 | 143 | TRQX |
| 11:21:12 | 740 | 142.9 | CHIX |
| 11:21:12 | 740 | 142.9 | BATE |
| 11:21:12 | 739 | 142.9 | XLON |
| 11:21:12 | 739 | 142.9 | TRQX |
| 11:22:15 | 740 | 142.8 | CHIX |
| 11:22:15 | 740 | 142.8 | BATE |
| 11:22:15 | 739 | 142.8 | XLON |
| 11:22:15 | 739 | 142.8 | TRQX |
| 11:22:19 | 739 | 142.5 | XLON |
| 11:24:16 | 740 | 142.6 | BATE |
| 11:24:16 | 740 | 142.6 | CHIX |
| 11:24:16 | 739 | 142.6 | XLON |
| 11:24:16 | 739 | 142.6 | TRQX |
| 11:26:04 | 740 | 142.8 | CHIX |
| 11:26:04 | 740 | 142.8 | BATE |
| 11:26:04 | 739 | 142.8 | TRQX |
| 11:26:04 | 739 | 142.8 | XLON |
| 11:26:29 | 498 | 142.7 | CHIX |
| 11:26:29 | 1 | 142.7 | CHIX |
| 11:26:29 | 29 | 142.7 | CHIX |
| 11:26:29 | 212 | 142.7 | CHIX |
| 11:26:29 | 740 | 142.7 | BATE |
| 11:26:29 | 739 | 142.7 | TRQX |
| 11:26:29 | 739 | 142.7 | XLON |
| 11:26:33 | 739 | 142.6 | XLON |
| 11:26:51 | 739 | 142.6 | XLON |
| 11:27:59 | 740 | 142.6 | CHIX |
| 11:27:59 | 740 | 142.6 | BATE |
| 11:27:59 | 739 | 142.6 | TRQX |
| 11:27:59 | 739 | 142.6 | XLON |
| 11:29:09 | 740 | 142.5 | BATE |
| 11:29:09 | 740 | 142.5 | CHIX |
| 11:29:09 | 739 | 142.5 | TRQX |
| 11:29:09 | 739 | 142.5 | XLON |
| 11:36:03 | 739 | 142.5 | XLON |
| 11:36:17 | 740 | 142.5 | BATE |
| 11:36:17 | 740 | 142.5 | CHIX |
| 11:36:17 | 739 | 142.5 | TRQX |
| 11:36:17 | 739 | 142.5 | XLON |
| 11:36:17 | 269 | 142.4 | XLON |
| 11:36:17 | 470 | 142.4 | XLON |
| 11:54:06 | 642 | 142.5 | CHIX |
| 11:54:06 | 584 | 142.5 | BATE |
| 11:54:06 | 98 | 142.5 | CHIX |
| 11:54:06 | 156 | 142.5 | BATE |
| 11:54:06 | 739 | 142.5 | XLON |
| 11:54:06 | 739 | 142.5 | TRQX |
| 12:09:33 | 739 | 142.5 | TRQX |
| 12:09:33 | 739 | 142.5 | XLON |
| 12:09:33 | 579 | 142.5 | BATE |
| 12:09:33 | 161 | 142.5 | BATE |
| 12:09:33 | 739 | 142.5 | XLON |
| 12:09:50 | 740 | 142.5 | CHIX |
| 12:09:50 | 740 | 142.5 | BATE |
| 12:09:50 | 739 | 142.5 | TRQX |
| 12:09:50 | 739 | 142.5 | XLON |
| 12:09:58 | 739 | 142.5 | XLON |
| 12:09:58 | 739 | 142.5 | TRQX |
| 12:22:14 | 739 | 142.5 | XLON |
| 12:39:35 | 3,495 | 142.7 | BATE |
| 12:39:35 | 3,048 | 142.7 | TRQX |
| 12:39:35 | 3,048 | 142.7 | CHIX |
| 12:39:35 | 2,020 | 142.7 | CHIX |
| 12:41:21 | 740 | 142.9 | CHIX |
| 12:41:21 | 740 | 142.9 | BATE |
| 12:41:21 | 739 | 142.9 | TRQX |
| 12:41:23 | 739 | 143 | XLON |
| 12:44:03 | 740 | 142.9 | CHIX |
| 12:44:03 | 740 | 142.9 | BATE |
| 12:44:03 | 739 | 142.9 | TRQX |
| 12:44:06 | 48 | 142.8 | CHIX |
| 12:44:06 | 659 | 142.8 | BATE |
| 12:44:06 | 692 | 142.8 | CHIX |
| 12:44:06 | 81 | 142.8 | BATE |
| 12:44:06 | 739 | 142.8 | TRQX |
| 12:44:06 | 739 | 142.8 | XLON |
| 12:44:40 | 740 | 142.8 | CHIX |
| 12:44:40 | 740 | 142.8 | BATE |
| 12:44:40 | 739 | 142.8 | TRQX |
| 12:44:40 | 739 | 142.8 | XLON |
| 12:44:48 | 740 | 142.7 | CHIX |
| 12:44:49 | 739 | 142.7 | XLON |
| 12:44:49 | 740 | 142.7 | BATE |
| 12:44:49 | 739 | 142.7 | TRQX |
| 12:44:51 | 740 | 142.7 | CHIX |
| 12:44:52 | 739 | 142.7 | XLON |
| 12:45:09 | 739 | 142.6 | XLON |
| 12:45:11 | 739 | 142.6 | TRQX |
| 12:45:12 | 740 | 142.6 | BATE |
| 12:45:13 | 739 | 142.6 | XLON |
| 12:45:14 | 739 | 142.6 | TRQX |
| 12:45:16 | 739 | 142.6 | XLON |
| 12:45:36 | 739 | 142.6 | TRQX |
| 12:45:38 | 739 | 142.6 | XLON |
| 12:45:38 | 740 | 142.6 | CHIX |
| 12:45:40 | 739 | 142.6 | TRQX |
| 12:45:41 | 740 | 142.6 | BATE |
| 12:45:42 | 739 | 142.6 | XLON |
| 12:45:42 | 740 | 142.6 | CHIX |
| 12:45:43 | 739 | 142.6 | TRQX |
| 12:45:52 | 739 | 142.6 | XLON |
| 12:45:55 | 740 | 142.6 | BATE |
| 12:45:55 | 739 | 142.6 | TRQX |
| 12:45:57 | 739 | 142.6 | XLON |
| 12:45:58 | 739 | 142.6 | XLON |
| 12:55:51 | 740 | 143.3 | BATE |
| 12:55:51 | 740 | 143.3 | CHIX |
| 12:55:51 | 739 | 143.3 | TRQX |
| 12:55:51 | 739 | 143.1 | TRQX |
| 12:55:51 | 739 | 143.1 | XLON |
| 12:55:52 | 739 | 143.1 | XLON |
| 12:55:52 | 740 | 143.1 | BATE |
| 12:55:52 | 740 | 143.1 | CHIX |
| 12:55:52 | 739 | 143.1 | TRQX |
| 13:00:44 | 740 | 143.3 | BATE |
| 13:00:44 | 739 | 143.4 | TRQX |
| 13:00:44 | 739 | 143.4 | XLON |
| 13:00:44 | 740 | 143.4 | CHIX |
| 13:00:44 | 740 | 143.4 | BATE |
| 13:00:44 | 739 | 143.4 | TRQX |
| 13:01:59 | 740 | 143.3 | CHIX |
| 13:01:59 | 740 | 143.3 | BATE |
| 13:01:59 | 739 | 143.3 | XLON |
| 13:01:59 | 739 | 143.3 | TRQX |
| 13:11:48 | 137 | 143 | CHIX |
| 13:11:48 | 740 | 143 | BATE |
| 13:11:48 | 603 | 143 | CHIX |
| 13:11:48 | 739 | 143 | XLON |
| 13:11:48 | 739 | 143 | TRQX |
| 13:11:48 | 739 | 142.9 | TRQX |
| 13:11:48 | 739 | 142.9 | XLON |
| 13:12:08 | 739 | 142.8 | TRQX |
| 13:12:08 | 740 | 142.9 | BATE |
| 13:12:08 | 739 | 142.9 | XLON |
| 13:18:04 | 740 | 143.3 | CHIX |
| 13:18:04 | 740 | 143.3 | BATE |
| 13:18:04 | 739 | 143.3 | TRQX |
| 13:18:04 | 739 | 143.3 | XLON |
| 13:19:06 | 739 | 143.1 | XLON |
| 13:19:06 | 740 | 143.1 | CHIX |
| 13:19:06 | 740 | 143.1 | BATE |
| 13:19:06 | 739 | 143.1 | TRQX |
| 13:20:33 | 739 | 143 | XLON |
| 13:26:32 | 739 | 143.3 | TRQX |
| 13:26:38 | 740 | 143.4 | CHIX |
| 13:26:38 | 740 | 143.5 | BATE |
| 13:26:38 | 739 | 143.5 | XLON |
| 13:26:38 | 739 | 143.5 | TRQX |
| 13:28:09 | 740 | 143.7 | BATE |
| 13:28:09 | 740 | 143.7 | CHIX |
| 13:28:09 | 739 | 143.7 | XLON |
| 13:28:09 | 739 | 143.7 | TRQX |
| 13:28:31 | 740 | 143.3 | BATE |
| 13:28:31 | 740 | 143.3 | CHIX |
| 13:28:31 | 739 | 143.3 | TRQX |
| 13:28:31 | 739 | 143.3 | XLON |
| 13:28:39 | 740 | 143.2 | BATE |
| 13:28:39 | 740 | 143.2 | CHIX |
| 13:28:39 | 739 | 143.2 | TRQX |
| 13:28:39 | 739 | 143.2 | XLON |
| 13:34:53 | 740 | 143.5 | CHIX |
| 13:42:05 | 2 | 143.85 | TRQX |
| 13:42:08 | 950 | 143.9 | CHIX |
| 13:42:08 | 11 | 143.9 | CHIX |
| 13:42:08 | 134 | 144.1 | XLON |
| 13:42:08 | 605 | 144.1 | XLON |
| 13:43:18 | 532 | 144.2 | XLON |
| 13:43:18 | 302 | 144.2 | XLON |
| 13:43:18 | 51 | 144.3 | BATE |
| 13:43:18 | 689 | 144.3 | BATE |
| 13:43:18 | 782 | 144.4 | XLON |
| 13:45:05 | 2 | 144.25 | CHIX |
| 13:45:06 | 588 | 144.5 | XLON |
| 13:45:06 | 302 | 144.5 | XLON |
| 13:45:06 | 206 | 144.7 | TRQX |
| 13:45:06 | 533 | 144.7 | TRQX |
| 13:46:33 | 563 | 144.6 | XLON |
| 13:46:33 | 302 | 144.6 | XLON |
| 13:46:33 | 57 | 144.9 | TRQX |
| 13:46:33 | 802 | 144.9 | TRQX |
| 13:47:33 | 739 | 144.6 | XLON |
| 13:47:33 | 661 | 145 | TRQX |
| 13:47:33 | 156 | 145 | TRQX |
| 13:49:12 | 294 | 144.9 | CHIX |
| 13:49:12 | 438 | 144.9 | CHIX |
| 13:49:12 | 8 | 144.9 | CHIX |
| 13:49:12 | 740 | 144.9 | BATE |
| 13:49:12 | 739 | 144.9 | TRQX |
| 13:49:12 | 739 | 144.9 | XLON |
| 13:49:12 | 114 | 144.5 | TRQX |
| 13:49:12 | 739 | 144.5 | XLON |
| 13:49:12 | 625 | 144.5 | TRQX |
| 13:49:44 | 740 | 144.6 | BATE |
| 13:49:44 | 740 | 144.6 | CHIX |
| 13:49:44 | 739 | 144.6 | XLON |
| 13:49:44 | 739 | 144.6 | TRQX |
| 13:50:03 | 600 | 144.4 | BATE |
| 13:50:03 | 740 | 144.4 | CHIX |
| 13:50:03 | 739 | 144.4 | XLON |
| 13:50:03 | 140 | 144.4 | BATE |
| 13:50:03 | 739 | 144.4 | TRQX |
| 13:52:51 | 670 | 144.4 | BATE |
| 13:52:51 | 670 | 144.4 | CHIX |
| 13:52:51 | 809 | 144.4 | XLON |
| 13:52:51 | 809 | 144.4 | TRQX |
| 13:53:00 | 670 | 144.2 | CHIX |
| 13:53:00 | 670 | 144.2 | BATE |
| 13:53:00 | 809 | 144.2 | XLON |
| 13:53:00 | 809 | 144.2 | TRQX |
| 13:55:19 | 740 | 144.4 | BATE |
| 13:55:19 | 740 | 144.4 | CHIX |
| 13:55:19 | 739 | 144.4 | TRQX |
| 13:55:19 | 739 | 144.4 | XLON |
| 13:55:30 | 739 | 144.1 | XLON |
| 13:57:42 | 740 | 144.7 | BATE |
| 13:57:42 | 740 | 144.7 | CHIX |
| 13:57:42 | 739 | 144.7 | TRQX |
| 13:57:42 | 244 | 144.6 | XLON |
| 13:57:42 | 739 | 144.6 | TRQX |
| 13:57:42 | 495 | 144.6 | XLON |
| 13:59:33 | 740 | 144.5 | CHIX |
| 13:59:33 | 740 | 144.5 | BATE |
| 13:59:33 | 739 | 144.5 | XLON |
| 13:59:33 | 739 | 144.5 | TRQX |
| 14:16:21 | 1 | 144.85 | TRQX |
| 14:16:21 | 1 | 144.85 | CHIX |
| 14:16:54 | 809 | 144.9 | CHIX |
| 14:17:30 | 758 | 144.9 | CHIX |
| 14:17:30 | 11 | 144.9 | BATE |
| 14:17:30 | 740 | 145 | CHIX |
| 14:17:30 | 67 | 145 | CHIX |
| 14:17:30 | 66 | 144.9 | BATE |
| 14:17:34 | 739 | 144.9 | XLON |
| 14:17:34 | 739 | 144.9 | TRQX |
| 14:17:34 | 386 | 144.9 | BATE |
| 14:17:34 | 1 | 144.9 | BATE |
| 14:17:34 | 59 | 144.9 | BATE |
| 14:17:34 | 294 | 144.9 | BATE |
| 14:18:10 | 740 | 145.1 | CHIX |
| 14:18:10 | 740 | 145.1 | BATE |
| 14:18:10 | 739 | 145.1 | TRQX |
| 14:18:10 | 739 | 145.1 | XLON |
| 14:21:33 | 2,000 | 145.25 | CHIX |
| 14:21:33 | 1 | 145.25 | CHIX |
| 14:21:33 | 1 | 145.25 | TRQX |
| 14:21:33 | 2 | 145.25 | BATE |
| 14:22:48 | 936 | 145.4 | XLON |
| 14:22:48 | 94 | 145.1 | BATE |
| 14:22:48 | 381 | 145.1 | TRQX |
| 14:22:48 | 740 | 145.1 | CHIX |
| 14:22:48 | 646 | 145.1 | BATE |
| 14:22:48 | 358 | 145.1 | TRQX |
| 14:22:48 | 739 | 145.1 | XLON |
| 14:24:45 | 945 | 145.3 | XLON |
| 14:25:06 | 371 | 145.3 | XLON |
| 14:25:06 | 389 | 145.3 | XLON |
| 14:25:06 | 405 | 145.4 | CHIX |
| 14:25:54 | 369 | 145.4 | BATE |
| 14:25:54 | 1,743 | 145.5 | XLON |
| 14:27:00 | 1,857 | 145.65 | CHIX |
| 14:27:25 | 405 | 145.5 | BATE |
| 14:27:25 | 2,148 | 145.5 | XLON |
| 14:27:25 | 436 | 145.6 | BATE |
| 14:27:25 | 77 | 145.6 | BATE |
| 14:27:25 | 28 | 145.6 | BATE |
| 14:28:30 | 2,000 | 145.55 | CHIX |
| 14:29:09 | 494 | 145.6 | CHIX |
| 14:29:09 | 302 | 145.6 | CHIX |
| 14:29:09 | 68 | 145.6 | TRQX |
| 14:29:09 | 62 | 145.6 | TRQX |
| 14:29:09 | 851 | 145.7 | XLON |
| 14:29:09 | 290 | 145.7 | CHIX |
| 14:29:09 | 628 | 145.6 | BATE |
| 14:29:09 | 628 | 145.6 | XLON |
| 14:29:09 | 561 | 145.7 | CHIX |
| 14:29:10 | 67 | 145.7 | CHIX |
| 14:29:10 | 568 | 145.7 | CHIX |
| 14:29:10 | 99 | 145.7 | CHIX |
| 14:29:10 | 35 | 145.7 | CHIX |
| 14:29:10 | 702 | 145.8 | XLON |
| 14:29:11 | 1,033 | 145.8 | TRQX |
| 14:31:18 | 698 | 145.8 | CHIX |
| 14:31:18 | 252 | 145.8 | XLON |
| 14:31:52 | 740 | 145.8 | XLON |
| 14:31:52 | 113 | 145.8 | XLON |
| 14:32:25 | 793 | 146.4 | TRQX |
| 14:32:25 | 127 | 146.4 | XLON |
| 14:32:57 | 485 | 146.5 | XLON |
| 14:32:57 | 300 | 146.5 | XLON |
| 14:32:57 | 150 | 146.5 | XLON |
| 14:32:57 | 740 | 146.6 | BATE |
| 14:33:12 | 295 | 146.3 | CHIX |
| 14:33:12 | 739 | 146.3 | TRQX |
| 14:33:12 | 739 | 146.3 | XLON |
| 14:33:12 | 445 | 146.3 | CHIX |
| 14:33:13 | 1,185 | 146.2 | BATE |
| 14:35:39 | 2 | 146.25 | TRQX |
| 14:35:40 | 150 | 146.4 | XLON |
| 14:35:40 | 194 | 146.4 | XLON |
| 14:35:40 | 632 | 146.4 | XLON |
| 14:36:09 | 1,118 | 146.5 | BATE |
| 14:36:36 | 139 | 146.7 | XLON |
| 14:36:36 | 662 | 146.7 | XLON |
| 14:37:03 | 3,493 | 146.5 | Sigma-X |
| 14:37:03 | 6,039 | 146.5 | BATE |
| 14:37:03 | 6,851 | 146.5 | TRQX |
| 14:37:03 | 5,270 | 146.5 | CHIX |
| 14:37:11 | 740 | 146.3 | CHIX |
| 14:37:11 | 740 | 146.3 | BATE |
| 14:37:11 | 739 | 146.3 | XLON |
| 14:37:11 | 739 | 146.3 | TRQX |
| 14:37:11 | 739 | 145.9 | TRQX |
| 14:37:11 | 739 | 145.9 | XLON |
| 14:37:52 | 740 | 145.6 | BATE |
| 14:37:52 | 740 | 145.6 | CHIX |
| 14:37:52 | 739 | 145.6 | TRQX |
| 14:37:52 | 739 | 145.6 | XLON |
| 14:38:26 | 740 | 145.3 | BATE |
| 14:38:26 | 740 | 145.3 | CHIX |
| 14:38:26 | 739 | 145.3 | TRQX |
| 14:38:26 | 739 | 145.3 | XLON |
| 14:38:27 | 739 | 144.9 | XLON |
| 14:38:27 | 739 | 144.9 | TRQX |
| 14:40:43 | 315 | 145.1 | CHIX |
| 14:40:43 | 740 | 145.1 | BATE |
| 14:40:43 | 425 | 145.1 | CHIX |
| 14:40:43 | 739 | 145.1 | XLON |
| 14:40:43 | 739 | 145.1 | TRQX |
| 14:41:39 | 740 | 145 | CHIX |
| 14:41:39 | 740 | 145 | BATE |
| 14:41:39 | 739 | 145 | TRQX |
| 14:41:39 | 739 | 145 | XLON |
| 14:53:54 | 301 | 145.4 | CHIX |
| 14:53:54 | 297 | 145.4 | CHIX |
| 14:53:54 | 740 | 145.4 | BATE |
| 14:53:54 | 142 | 145.4 | CHIX |
| 14:53:54 | 739 | 145.4 | TRQX |
| 14:53:54 | 739 | 145.4 | XLON |
| 14:54:01 | 740 | 145.4 | BATE |
| 14:54:01 | 740 | 145.4 | CHIX |
| 14:54:01 | 739 | 145.4 | XLON |
| 14:54:01 | 739 | 145.4 | TRQX |
| 14:54:08 | 740 | 145.4 | BATE |
| 14:54:08 | 740 | 145.4 | CHIX |
| 14:54:08 | 739 | 145.4 | TRQX |
| 14:54:08 | 739 | 145.4 | XLON |
| 15:01:27 | 2 | 145.4 | TRQX |
| 15:01:27 | 203 | 145.4 | TRQX |
| 15:01:37 | 414 | 145.6 | CHIX |
| 15:01:37 | 56 | 145.6 | XLON |
| 15:01:37 | 302 | 145.6 | XLON |
| 15:01:37 | 98 | 145.7 | BATE |
| 15:01:37 | 642 | 145.7 | BATE |
| 15:01:37 | 739 | 145.8 | XLON |
| 15:01:37 | 3 | 145.8 | XLON |
| 15:01:37 | 320 | 145.8 | XLON |
| 15:01:37 | 419 | 145.8 | XLON |
| 15:01:37 | 296 | 145.9 | CHIX |
| 15:01:37 | 444 | 145.9 | CHIX |
| 15:01:38 | 477 | 145.6 | BATE |
| 15:01:38 | 263 | 146.3 | BATE |
| 15:01:38 | 231 | 146.4 | TRQX |
| 15:01:38 | 29 | 146.4 | TRQX |
| 15:01:38 | 479 | 146.4 | TRQX |
| 15:01:39 | 978 | 145.7 | CHIX |
| 15:01:39 | 424 | 145.7 | XLON |
| 15:01:39 | 554 | 146.2 | XLON |
| 15:01:39 | 802 | 145.7 | BATE |
| 15:01:39 | 719 | 145.7 | CHIX |
| 15:01:40 | 58 | 145.6 | CHIX |
| 15:06:03 | 1 | 145.8 | TRQX |
| 15:06:03 | 1 | 145.8 | CHIX |
| 15:06:04 | 488 | 146.1 | XLON |
| 15:06:04 | 302 | 146.1 | XLON |
| 15:06:31 | 687 | 146.1 | XLON |
| 15:06:31 | 281 | 146.1 | XLON |
| 15:06:31 | 302 | 146.3 | XLON |
| 15:06:31 | 437 | 146.3 | XLON |
| 15:07:01 | 740 | 145.9 | BATE |
| 15:07:01 | 740 | 145.9 | CHIX |
| 15:07:01 | 739 | 145.9 | TRQX |
| 15:07:01 | 859 | 145.9 | XLON |
| 15:07:05 | 37 | 145.7 | CHIX |
| 15:07:05 | 703 | 145.7 | CHIX |
| 15:07:05 | 740 | 145.7 | BATE |
| 15:07:05 | 739 | 145.7 | TRQX |
| 15:07:05 | 739 | 145.7 | XLON |
| 15:07:05 | 739 | 145.6 | XLON |
| 15:07:05 | 739 | 145.6 | TRQX |
| 15:07:45 | 274 | 145.4 | TRQX |
| 15:07:52 | 127 | 145.4 | BATE |
| 15:07:59 | 274 | 145.4 | BATE |
| 15:08:04 | 128 | 145.4 | BATE |
| 15:08:11 | 63 | 145.4 | CHIX |
| 15:08:11 | 211 | 145.4 | BATE |
| 15:10:57 | 2 | 145.55 | TRQX |
| 15:10:57 | 2 | 145.55 | BATE |
| 15:10:57 | 268 | 145.55 | TRQX |
| 15:10:57 | 288 | 145.55 | TRQX |
| 15:11:12 | 558 | 145.7 | XLON |
| 15:11:12 | 415 | 145.7 | XLON |
| 15:11:12 | 739 | 145.8 | XLON |
| 15:11:12 | 74 | 145.9 | CHIX |
| 15:11:12 | 603 | 145.9 | CHIX |
| 15:11:14 | 815 | 145.4 | BATE |
| 15:11:15 | 71 | 145.4 | BATE |
| 15:12:33 | 3,456 | 145.55 | TRQX |
| 15:12:33 | 366 | 145.55 | TRQX |
| 15:14:09 | 249 | 145.55 | TRQX |
| 15:14:18 | 244 | 145.55 | TRQX |
| 15:14:21 | 70 | 145.7 | XLON |
| 15:14:21 | 156 | 145.7 | CHIX |
| 15:14:21 | 300 | 145.7 | XLON |
| 15:14:21 | 302 | 145.7 | XLON |
| 15:14:21 | 68 | 145.7 | CHIX |
| 15:14:21 | 740 | 145.8 | CHIX |
| 15:14:42 | 401 | 145.5 | BATE |
| 15:14:42 | 729 | 145.5 | CHIX |
| 15:14:42 | 739 | 145.5 | XLON |
| 15:14:42 | 268 | 145.5 | BATE |
| 15:14:42 | 739 | 145.5 | TRQX |
| 15:14:46 | 704 | 145.4 | BATE |
| 15:14:46 | 775 | 145.4 | CHIX |
| 15:14:46 | 704 | 145.4 | XLON |
| 15:14:46 | 775 | 145.4 | TRQX |
| 15:14:46 | 740 | 145.3 | CHIX |
| 15:14:46 | 739 | 145.3 | TRQX |
| 15:14:46 | 739 | 145.3 | XLON |
| 15:14:46 | 740 | 145.3 | BATE |
| 15:19:03 | 1 | 145.05 | TRQX |
| 15:19:03 | 1 | 145.05 | CHIX |
| 15:19:03 | 2 | 145.05 | BATE |
| 15:19:03 | 367 | 145.05 | TRQX |
| 15:19:12 | 864 | 145.2 | CHIX |
| 15:19:33 | 4,646 | 145.05 | CHIX |
| 15:19:33 | 5,854 | 145.05 | CHIX |
| 15:19:33 | 354 | 145.05 | TRQX |
| 15:21:07 | 561 | 144.9 | CHIX |
| 15:21:07 | 740 | 144.9 | BATE |
| 15:21:07 | 179 | 144.9 | CHIX |
| 15:21:07 | 739 | 144.9 | TRQX |
| 15:21:07 | 739 | 144.9 | XLON |
| 15:25:54 | 157 | 144.8 | XLON |
| 15:25:54 | 866 | 144.8 | CHIX |
| 15:25:54 | 739 | 144.9 | XLON |
| 15:26:21 | 740 | 144.7 | CHIX |
| 15:26:21 | 740 | 144.7 | BATE |
| 15:26:21 | 739 | 144.7 | TRQX |
| 15:26:21 | 851 | 144.7 | XLON |
| 15:26:23 | 740 | 144.6 | BATE |
| 15:26:23 | 740 | 144.6 | CHIX |
| 15:26:23 | 739 | 144.6 | TRQX |
| 15:26:23 | 739 | 144.6 | XLON |
| 15:26:44 | 129 | 144.3 | BATE |
| 15:26:49 | 290 | 144.3 | BATE |
| 15:26:54 | 290 | 144.3 | BATE |
| 15:26:59 | 31 | 144.3 | BATE |
| 15:27:04 | 290 | 144.3 | CHIX |
| 15:27:09 | 290 | 144.3 | CHIX |
| 15:27:14 | 245 | 144.3 | BATE |
| 15:27:19 | 327 | 144.3 | BATE |
| 15:27:24 | 328 | 144.3 | TRQX |
| 15:27:29 | 327 | 144.3 | TRQX |
| 15:27:29 | 748 | 144.7 | BATE |
| 15:27:38 | 739 | 144.3 | XLON |
| 15:27:38 | 686 | 144.7 | TRQX |
| 15:27:38 | 541 | 144.7 | TRQX |
| 15:27:42 | 744 | 144.7 | BATE |
| 15:27:43 | 160 | 144.3 | CHIX |
| 15:27:53 | 177 | 144.3 | TRQX |
| 15:27:53 | 84 | 144.3 | TRQX |
| 15:27:59 | 1,050 | 144.3 | TRQX |
| 15:27:59 | 743 | 144.3 | XLON |
| 15:32:39 | 1 | 144.6 | BATE |
| 15:32:39 | 2 | 144.7 | TRQX |
| 15:32:39 | 334 | 145.1 | XLON |
| 15:32:39 | 302 | 145.1 | XLON |
| 15:32:39 | 973 | 145.1 | BATE |
| 15:33:45 | 658 | 145.6 | XLON |
| 15:33:45 | 302 | 145.6 | XLON |
| 15:34:15 | 855 | 145.7 | XLON |
| 15:34:37 | 499 | 145.3 | CHIX |
| 15:34:37 | 344 | 145.3 | CHIX |
| 15:34:37 | 843 | 145.3 | TRQX |
| 15:34:37 | 636 | 145.3 | BATE |
| 15:34:37 | 813 | 145.3 | TRQX |
| 15:35:21 | 636 | 145.1 | BATE |
| 15:35:21 | 843 | 145.1 | CHIX |
| 15:35:21 | 843 | 145.1 | TRQX |
| 15:35:21 | 636 | 145.1 | XLON |
| 15:38:30 | 302 | 145.3 | XLON |
| 15:38:30 | 597 | 145.3 | XLON |
| 15:38:30 | 311 | 145.4 | XLON |
| 15:38:30 | 429 | 145.4 | XLON |
| 15:39:18 | 2 | 145.15 | BATE |
| 15:39:25 | 715 | 145.3 | XLON |
| 15:39:25 | 227 | 145.3 | XLON |
| 15:39:25 | 716 | 145.5 | CHIX |
| 15:39:25 | 23 | 145.5 | CHIX |
| 15:39:25 | 818 | 145.6 | XLON |
| 15:40:28 | 65 | 145.6 | XLON |
| 15:40:28 | 846 | 145.6 | XLON |
| 15:40:52 | 296 | 145.6 | XLON |
| 15:40:52 | 302 | 145.6 | XLON |
| 15:40:52 | 392 | 145.6 | CHIX |
| 15:40:52 | 332 | 145.7 | XLON |
| 15:40:52 | 407 | 145.7 | XLON |
| 15:41:31 | 235 | 145.8 | XLON |
| 15:41:31 | 302 | 145.8 | XLON |
| 15:41:31 | 234 | 145.8 | BATE |
| 15:41:31 | 105 | 145.8 | BATE |
| 15:41:31 | 739 | 146 | TRQX |
| 15:41:31 | 599 | 146 | XLON |
| 15:41:31 | 378 | 146 | XLON |
| 15:41:35 | 584 | 145.9 | XLON |
| 15:41:35 | 302 | 145.9 | XLON |
| 15:42:04 | 740 | 145.7 | CHIX |
| 15:42:04 | 740 | 145.7 | BATE |
| 15:42:04 | 739 | 145.7 | TRQX |
| 15:42:04 | 739 | 145.7 | XLON |
| 15:43:24 | 1,972 | 145.65 | Sigma-X |
| 15:43:24 | 1,972 | 145.65 | TRQX |
| 15:43:24 | 1,972 | 145.65 | CHIX |
| 15:43:24 | 1,972 | 145.65 | BATE |
| 15:43:24 | 4,498 | 145.65 | CHIX |
| 15:43:44 | 740 | 145.5 | BATE |
| 15:43:44 | 740 | 145.5 | CHIX |
| 15:43:44 | 739 | 145.5 | TRQX |
| 15:43:44 | 739 | 145.5 | XLON |
| 15:45:08 | 739 | 145.2 | XLON |
| 15:45:08 | 740 | 145.2 | BATE |
| 15:45:08 | 740 | 145.2 | CHIX |
| 15:45:08 | 739 | 145.2 | TRQX |
| 15:45:08 | 739 | 145.2 | TRQX |
| 15:45:08 | 739 | 145.2 | XLON |
| 15:47:52 | 740 | 145.1 | CHIX |
| 15:47:52 | 740 | 145.1 | BATE |
| 15:47:52 | 739 | 145.1 | TRQX |
| 15:47:52 | 739 | 145.1 | XLON |
| 15:47:52 | 739 | 145 | TRQX |
| 15:47:52 | 128 | 145 | XLON |
| 15:47:52 | 272 | 145 | XLON |
| 15:47:52 | 339 | 145 | XLON |
| 15:49:34 | 2 | 145 | TRQX |
| 15:49:34 | 2 | 145 | BATE |
| 15:49:34 | 639 | 145.2 | XLON |
| 15:49:34 | 302 | 145.2 | XLON |
| 15:49:34 | 312 | 145.3 | BATE |
| 15:49:34 | 428 | 145.3 | BATE |
| 15:50:01 | 693 | 145.5 | XLON |
| 15:50:01 | 302 | 145.5 | XLON |
| 15:50:16 | 748 | 145.5 | XLON |
| 15:50:16 | 226 | 145.5 | XLON |
| 15:50:21 | 801 | 145.1 | BATE |
| 15:50:21 | 740 | 145.1 | CHIX |
| 15:50:21 | 739 | 145.1 | TRQX |
| 15:50:21 | 739 | 145.1 | XLON |
| 15:51:16 | 589 | 145.3 | XLON |
| 15:51:16 | 302 | 145.3 | XLON |
| 15:51:31 | 710 | 145.4 | XLON |
| 15:51:31 | 227 | 145.4 | XLON |
| 15:51:46 | 709 | 145.3 | XLON |
| 15:51:46 | 227 | 145.3 | XLON |
| 15:51:46 | 156 | 145.4 | BATE |
| 15:51:46 | 584 | 145.4 | BATE |
| 15:52:16 | 393 | 145.4 | XLON |
| 15:52:16 | 256 | 145.4 | XLON |
| 15:52:16 | 302 | 145.4 | XLON |
| 15:52:31 | 589 | 145.4 | XLON |
| 15:52:31 | 302 | 145.4 | XLON |
| 15:52:46 | 589 | 145.4 | XLON |
| 15:52:46 | 302 | 145.4 | XLON |
| 15:53:01 | 577 | 145.4 | XLON |
| 15:53:01 | 302 | 145.4 | XLON |
| 15:53:19 | 279 | 145.4 | XLON |
| 15:53:19 | 302 | 145.4 | XLON |
| 15:53:19 | 278 | 145.4 | CHIX |
| 15:53:19 | 138 | 145.4 | CHIX |
| 15:53:19 | 739 | 145.5 | TRQX |
| 15:53:19 | 739 | 145.5 | XLON |
| 15:53:20 | 859 | 145.5 | BATE |
| 15:53:20 | 739 | 145.6 | XLON |
| 15:54:31 | 2 | 145.5 | BATE |
| 15:54:34 | 24 | 145.6 | BATE |
| 15:54:34 | 913 | 145.6 | BATE |
| 15:54:34 | 581 | 145.7 | XLON |
| 15:54:34 | 302 | 145.7 | XLON |
| 15:55:10 | 277 | 145.7 | XLON |
| 15:55:10 | 328 | 145.7 | XLON |
| 15:55:10 | 302 | 145.7 | XLON |
| 15:55:31 | 812 | 145.7 | XLON |
| 15:55:31 | 227 | 145.7 | XLON |
| 15:55:31 | 67 | 145.8 | XLON |
| 15:55:31 | 873 | 145.8 | XLON |
| 15:56:07 | 581 | 145.8 | XLON |
| 15:56:07 | 302 | 145.8 | XLON |
| 15:56:07 | 156 | 145.9 | CHIX |
| 15:56:07 | 584 | 145.9 | CHIX |
| 15:56:10 | 1,323 | 145.8 | XLON |
| 15:56:10 | 739 | 145.8 | TRQX |
| 15:56:10 | 740 | 145.8 | BATE |
| 15:57:02 | 740 | 145.8 | CHIX |
| 15:57:02 | 739 | 145.8 | TRQX |
| 15:57:02 | 739 | 145.8 | XLON |
| 15:57:04 | 437 | 145.9 | XLON |
| 15:57:04 | 302 | 145.9 | XLON |
| 15:57:04 | 739 | 146 | TRQX |
| 15:57:06 | 589 | 146 | XLON |
| 15:57:06 | 302 | 146 | XLON |
| 15:59:16 | 1 | 146 | TRQX |
| 15:59:16 | 1 | 146 | CHIX |
| 15:59:16 | 882 | 146.2 | CHIX |
| 15:59:16 | 82 | 146.2 | XLON |
| 15:59:16 | 148 | 146.3 | BATE |
| 15:59:16 | 592 | 146.3 | BATE |
| 15:59:55 | 738 | 146.2 | XLON |
| 15:59:55 | 227 | 146.2 | XLON |
| 15:59:55 | 739 | 145.8 | XLON |
| 16:00:14 | 739 | 146 | XLON |
| 16:00:14 | 740 | 146 | CHIX |
| 16:00:14 | 740 | 146 | BATE |
| 16:00:16 | 100 | 146.2 | XLON |
| 16:00:16 | 302 | 146.2 | XLON |
| 16:00:16 | 337 | 146.2 | XLON |
| 16:00:40 | 827 | 145.8 | BATE |
| 16:00:40 | 740 | 146 | CHIX |
| 16:00:40 | 740 | 146 | BATE |
| 16:00:40 | 739 | 146 | TRQX |
| 16:00:40 | 712 | 145.7 | TRQX |
| 16:00:40 | 739 | 145.7 | XLON |
| 16:00:40 | 27 | 145.7 | TRQX |
| 16:03:01 | 1 | 145.7 | TRQX |
| 16:03:01 | 1 | 145.7 | CHIX |
| 16:03:04 | 719 | 145.8 | CHIX |
| 16:03:04 | 187 | 145.8 | CHIX |
| 16:03:04 | 51 | 146 | CHIX |
| 16:03:04 | 506 | 146 | CHIX |
| 16:03:04 | 183 | 146 | CHIX |
| 16:03:40 | 485 | 145.9 | XLON |
| 16:03:40 | 239 | 145.9 | XLON |
| 16:03:40 | 227 | 145.9 | XLON |
| 16:03:58 | 815 | 145.9 | BATE |
| 16:04:19 | 171 | 145.9 | XLON |
| 16:04:19 | 780 | 145.9 | XLON |
| 16:04:40 | 949 | 145.9 | BATE |
| 16:05:01 | 302 | 145.9 | XLON |
| 16:05:01 | 13 | 145.9 | TRQX |
| 16:05:01 | 632 | 145.9 | XLON |
| 16:05:01 | 437 | 146 | XLON |
| 16:05:01 | 302 | 146 | XLON |
| 16:05:01 | 739 | 145.9 | TRQX |
| 16:05:01 | 230 | 146 | BATE |
| 16:05:01 | 510 | 146 | BATE |
| 16:05:04 | 300 | 145.9 | XLON |
| 16:05:04 | 439 | 145.9 | XLON |
| 16:05:04 | 740 | 146.1 | CHIX |
| 16:06:46 | 2 | 145.85 | BATE |
| 16:06:49 | 753 | 146 | XLON |
| 16:06:49 | 302 | 146 | XLON |
| 16:07:10 | 658 | 146.1 | XLON |
| 16:07:10 | 302 | 146.1 | XLON |
| 16:07:31 | 269 | 146.1 | CHIX |
| 16:07:31 | 133 | 146.1 | CHIX |
| 16:07:31 | 270 | 146.1 | XLON |
| 16:07:31 | 302 | 146.1 | XLON |
| 16:07:31 | 506 | 146.2 | BATE |
| 16:07:31 | 234 | 146.2 | BATE |
| 16:08:10 | 764 | 146.2 | XLON |
| 16:08:10 | 227 | 146.2 | XLON |
| 16:08:31 | 775 | 146.2 | XLON |
| 16:08:31 | 227 | 146.2 | XLON |
| 16:08:31 | 254 | 146.3 | CHIX |
| 16:08:31 | 437 | 146.3 | CHIX |
| 16:08:31 | 49 | 146.3 | CHIX |
| 16:09:16 | 716 | 146.3 | XLON |
| 16:09:16 | 227 | 146.3 | XLON |
| 16:09:32 | 326 | 146 | BATE |
| 16:09:32 | 900 | 146 | BATE |
| 16:09:32 | 739 | 146 | TRQX |
| 16:09:32 | 739 | 146 | XLON |
| 16:09:34 | 350 | 146.2 | XLON |
| 16:09:34 | 227 | 146.2 | XLON |
| 16:10:31 | 151 | 146.05 | TRQX |
| 16:10:37 | 679 | 146.2 | XLON |
| 16:10:37 | 302 | 146.2 | XLON |
| 16:10:37 | 5 | 146.2 | TRQX |
| 16:10:55 | 32 | 146.2 | TRQX |
| 16:10:55 | 900 | 146.2 | TRQX |
| 16:10:55 | 11 | 146.2 | TRQX |
| 16:11:13 | 822 | 146.2 | CHIX |
| 16:11:13 | 199 | 146.2 | CHIX |
| 16:11:13 | 222 | 146.3 | XLON |
| 16:11:13 | 679 | 146.3 | XLON |
| 16:11:52 | 86 | 146.3 | XLON |
| 16:11:52 | 822 | 146.3 | XLON |
| 16:11:52 | 80 | 146.3 | XLON |
| 16:11:52 | 793 | 146.4 | TRQX |
| 16:11:52 | 42 | 146.4 | TRQX |
| 16:12:25 | 2 | 146.35 | BATE |
| 16:12:28 | 826 | 146.5 | XLON |
| 16:12:28 | 302 | 146.5 | XLON |
| 16:12:43 | 942 | 146.5 | XLON |
| 16:12:58 | 941 | 146.5 | XLON |
| 16:13:13 | 302 | 146.5 | XLON |
| 16:13:13 | 701 | 146.5 | CHIX |
| 16:13:13 | 9 | 146.5 | XLON |
| 16:13:13 | 17 | 146.5 | CHIX |
| 16:13:13 | 9 | 146.5 | XLON |
| 16:13:13 | 578 | 146.6 | CHIX |
| 16:13:40 | 943 | 146.5 | XLON |
| 16:13:40 | 94 | 146.5 | XLON |
| 16:13:40 | 207 | 146.6 | TRQX |
| 16:13:40 | 792 | 146.6 | TRQX |
| 16:13:40 | 257 | 146.6 | TRQX |
| 16:13:40 | 829 | 146.6 | CHIX |
| 16:14:19 | 265 | 146.7 | CHIX |
| 16:14:19 | 138 | 146.7 | CHIX |
| 16:14:19 | 266 | 146.7 | XLON |
| 16:14:19 | 302 | 146.7 | XLON |
| 16:14:19 | 197 | 146.8 | XLON |
| 16:14:19 | 902 | 146.8 | XLON |
| 16:14:40 | 2,000 | 146.65 | CHIX |
| 16:14:40 | 1,438 | 146.65 | CHIX |
| 16:15:17 | 925 | 146.5 | CHIX |
| 16:15:17 | 902 | 146.5 | BATE |
| 16:15:17 | 625 | 146.5 | XLON |
| 16:15:17 | 900 | 146.5 | TRQX |
| 16:15:17 | 299 | 146.5 | XLON |
| 16:15:45 | 109 | 146.5 | BATE |
| 16:15:45 | 569 | 146.5 | BATE |
| 16:15:45 | 677 | 146.5 | TRQX |
| 16:15:45 | 678 | 146.5 | XLON |
| 16:15:48 | 677 | 146.5 | TRQX |
| 16:15:48 | 678 | 146.5 | BATE |
| 16:16:02 | 351 | 146.5 | CHIX |
| 16:16:02 | 801 | 146.5 | XLON |
| 16:16:02 | 678 | 146.5 | BATE |
| 16:16:02 | 451 | 146.5 | CHIX |
| 16:16:02 | 677 | 146.5 | TRQX |
| 16:17:03 | 903 | 146.4 | BATE |
| 16:17:03 | 903 | 146.4 | TRQX |
| 16:17:03 | 685 | 146.2 | XLON |
| 16:17:05 | 740 | 146.2 | BATE |
| 16:17:05 | 740 | 146.2 | CHIX |
| 16:17:05 | 739 | 146.2 | XLON |
| 16:17:05 | 739 | 146.2 | TRQX |
| 16:17:27 | 740 | 145.9 | BATE |
| 16:17:27 | 740 | 145.9 | CHIX |
| 16:17:27 | 739 | 145.9 | TRQX |
| 16:17:27 | 739 | 145.9 | XLON |
| 16:17:27 | 739 | 145.8 | TRQX |
| 16:17:27 | 739 | 145.8 | XLON |
| 16:19:37 | 1 | 146 | CHIX |
| 16:19:37 | 1 | 146 | CHIX |
| 16:19:37 | 672 | 146.2 | XLON |
| 16:19:37 | 302 | 146.2 | XLON |
| 16:19:49 | 618 | 146.2 | XLON |
| 16:19:49 | 302 | 146.2 | XLON |
| 16:19:49 | 740 | 146.3 | BATE |
| 16:20:13 | 747 | 146.3 | CHIX |
| 16:20:13 | 156 | 146.3 | CHIX |
| 16:20:25 | 902 | 146.3 | XLON |
| 16:20:37 | 232 | 146.2 | XLON |
| 16:20:37 | 670 | 146.2 | XLON |
| 16:20:49 | 599 | 146.3 | XLON |
| 16:20:49 | 302 | 146.3 | XLON |
| 16:21:04 | 730 | 146.3 | XLON |
| 16:21:04 | 385 | 146.3 | XLON |
| 16:21:19 | 900 | 146.3 | XLON |
| 16:21:19 | 197 | 146.3 | XLON |
| 16:21:31 | 302 | 146.3 | XLON |
| 16:21:31 | 295 | 146.3 | XLON |
| 16:21:31 | 281 | 146.3 | CHIX |
| 16:21:46 | 560 | 146.3 | CHIX |
| 16:21:46 | 191 | 146.3 | BATE |
| 16:21:46 | 154 | 146.3 | CHIX |
| 16:21:46 | 97 | 146.3 | CHIX |
| 16:21:46 | 95 | 146.3 | BATE |
| 16:21:46 | 740 | 146.4 | CHIX |
| 16:21:46 | 739 | 146.4 | XLON |
| 16:22:22 | 2 | 146.25 | TRQX |
| 16:22:22 | 2 | 146.25 | BATE |
| 16:22:22 | 400 | 146.4 | BATE |
| 16:22:22 | 539 | 146.4 | BATE |
| 16:22:22 | 156 | 146.4 | BATE |
| 16:22:37 | 1,064 | 146.4 | BATE |
| 16:22:49 | 851 | 146.4 | XLON |
| 16:23:04 | 748 | 146.4 | XLON |
| 16:23:04 | 302 | 146.4 | XLON |
| 16:23:06 | 915 | 146 | BATE |
| 16:23:06 | 740 | 146.1 | CHIX |
| 16:23:06 | 740 | 146.1 | BATE |
| 16:23:06 | 739 | 146.1 | TRQX |
| 16:23:31 | 739 | 145.8 | XLON |
| 16:24:10 | 2 | 145.9 | BATE |
| 16:24:13 | 605 | 146 | CHIX |
| 16:24:13 | 55 | 146 | CHIX |
| 16:24:13 | 73 | 146 | CHIX |
| 16:24:13 | 264 | 146 | CHIX |
| 16:24:28 | 150 | 146 | CHIX |
| 16:24:28 | 350 | 146 | BATE |
| 16:24:28 | 23 | 146 | CHIX |
| 16:24:28 | 55 | 146 | TRQX |
| 16:24:28 | 139 | 146 | BATE |
| 16:24:28 | 141 | 146 | CHIX |
| 16:24:28 | 141 | 146 | TRQX |
| 16:24:28 | 462 | 146.2 | XLON |
| 16:24:28 | 289 | 146.2 | XLON |
| 16:24:55 | 998 | 146.2 | BATE |
| 16:25:10 | 988 | 146.2 | BATE |
| 16:25:25 | 829 | 146.2 | BATE |
| 16:25:25 | 156 | 146.2 | BATE |
| 16:25:40 | 123 | 146.2 | XLON |
| 16:25:40 | 302 | 146.2 | XLON |
| 16:25:40 | 560 | 146.2 | XLON |
| 16:25:55 | 177 | 146.2 | XLON |
| 16:25:55 | 807 | 146.2 | XLON |
| 16:26:10 | 291 | 146.2 | BATE |
| 16:26:10 | 302 | 146.2 | XLON |
| 16:26:10 | 388 | 146.2 | XLON |
| 16:26:16 | 553 | 146.2 | XLON |
| 16:26:16 | 246 | 146.2 | XLON |
| 16:26:16 | 124 | 146.3 | XLON |
| 16:26:16 | 560 | 146.3 | XLON |
| 16:26:16 | 302 | 146.3 | XLON |
| 16:26:21 | 779 | 146.2 | TRQX |
| 16:26:21 | 156 | 146.2 | TRQX |
| 16:26:21 | 59 | 146.2 | XLON |
| 16:26:21 | 680 | 146.2 | XLON |
| 16:27:31 | 829 | 146.2 | CHIX |
| 16:27:31 | 156 | 146.2 | CHIX |
| 16:27:46 | 680 | 146.2 | XLON |
| 16:27:46 | 243 | 146.2 | XLON |
| 16:27:46 | 71 | 146.2 | BATE |
| 16:27:55 | 1,251 | 146.2 | CHIX |
| 16:27:55 | 425 | 146.2 | CHIX |
| 16:27:55 | 19 | 146.2 | XLON |
| 16:27:55 | 720 | 146.2 | XLON |
| 16:27:55 | 295 | 146.3 | CHIX |
| 16:27:55 | 445 | 146.3 | CHIX |
| 16:27:58 | 277 | 146.3 | BATE |
| 16:27:58 | 463 | 146.3 | BATE |
| 16:28:15 | 69 | 146 | CHIX |
| 16:28:15 | 739 | 146 | TRQX |
| 16:28:15 | 739 | 146 | XLON |
| 16:28:15 | 1,136 | 146 | TRQX |
| 16:28:15 | 671 | 146 | CHIX |
| 16:29:28 | 2 | 146.05 | TRQX |
| 16:29:31 | 1,004 | 146.2 | BATE |
| 16:29:46 | 1,086 | 146.2 | BATE |
| 16:29:58 | 3 | 146.2 | XLON |
| 16:29:58 | 10 | 146.2 | XLON |
| 16:29:58 | 856 | 146.2 | BATE |
| 16:35:29 | 36,971 | 145.9 | XLON |
| 16:35:29 | 842 | 145.9 | XLON |
| 16:35:29 | 1,420 | 145.9 | XLON |
| 16:35:29 | 1,391 | 145.9 | XLON |
| 16:35:29 | 17,431 | 145.9 | XLON |
| 16:35:29 | 23,578 | 145.9 | XLON |
| 16:35:29 | 11,186 | 145.9 | XLON |
| 16:35:29 | 6,177 | 145.9 | XLON |
| 16:35:29 | 1,600 | 145.9 | XLON |
| 16:35:29 | 814 | 145.9 | XLON |
| 16:35:29 | 5,384 | 145.9 | XLON |
| 16:35:29 | 1,392 | 145.9 | XLON |
| 16:35:29 | 10,839 | 145.9 | XLON |
| 16:35:29 | 1,392 | 145.9 | XLON |
| 16:35:29 | 20,584 | 145.9 | XLON |
| 16:35:29 | 1,392 | 145.9 | XLON |
| 16:35:29 | 1,600 | 145.9 | XLON |
| 16:35:29 | 1,486 | 145.9 | XLON |
| 16:35:29 | 2,845 | 145.9 | XLON |
| 16:35:29 | 8,052 | 145.9 | XLON |
| 16:35:29 | 65,672 | 145.9 | XLON |
| 16:35:29 | 10,826 | 145.9 | XLON |
| 16:35:29 | 8,278 | 145.9 | XLON |
| 16:35:29 | 6,951 | 145.9 | XLON |
| 16:35:29 | 4,150 | 145.9 | XLON |
| 16:35:29 | 11,134 | 145.9 | XLON |
| 16:35:29 | 6,399 | 145.9 | XLON |
| 16:35:29 | 1,659 | 145.9 | XLON |
| 16:35:29 | 3,934 | 145.9 | XLON |
Related Shares:
Firstgroup