REG-FirstGroup Plc: Transaction in Own Shares
01/05/2024 07:15
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 8 June 2023, it has
purchased the following number of its ordinary shares of 5 pence each
(“Ordinary Shares”) through RBC Europe Limited.
Date of Purchase 30 April 2024
Number of ordinary shares purchased 466,796
Weighted average price paid (p) 166.40
Highest price paid (p) 168.60
Lowest price paid (p) 163.20
Following the above purchase, FirstGroup holds 114,800,683 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 635,894,332. 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 April 2024 is 635,894,332. 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: Contacts at Brunswick PR:
Marianna Bowes, Head of Investor Relations Andrew Porter / Simone Selzer
David Blizzard, Company Secretary Tel: +44 (0) 20 7404 5959
corporate.comms@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354
Contacts at Liberum Capital Limited: Contacts at RBC Europe Limited:
Nicholas How / John Fishley James Agnew / Jack Wood
Tel: +44 (0) 20 3100 2000 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 166.63 221,411
BATE 166.38 15,366
CHIX 165.95 171,200
TRQX 166.73 21,107
Aquis 166.57 37,712
Individual transactions:
Transaction Time Volume Price (GBp) Platform
08:13:11 72 166.40 CHIX
08:29:08 684 167.90 CHIX
08:29:08 1117 167.90 CHIX
08:29:08 1641 167.40 CHIX
08:29:08 160 167.40 CHIX
08:39:11 674 167.50 CHIX
09:24:04 388 168.60 XLON
09:24:04 388 168.60 XLON
09:24:04 40 168.60 XLON
09:24:04 97 168.60 XLON
09:24:04 174 168.60 XLON
09:24:04 44 168.60 XLON
09:24:04 344 168.60 XLON
09:24:04 388 168.60 XLON
09:24:04 77 168.40 XLON
09:24:05 142 168.60 Aquis
09:24:05 246 168.60 XLON
09:24:05 388 168.60 XLON
09:24:05 388 168.60 BATE
09:24:10 388 168.60 XLON
09:24:10 388 168.60 XLON
09:24:12 284 168.60 XLON
09:24:12 104 168.60 Aquis
09:24:12 388 168.60 XLON
09:24:12 388 168.60 XLON
09:24:12 388 168.60 XLON
09:24:12 388 168.60 CHIX
09:24:12 14 168.60 XLON
09:24:12 374 168.60 XLON
09:24:12 36 168.60 XLON
09:25:13 352 168.60 XLON
09:25:14 388 168.60 XLON
09:25:14 388 168.60 XLON
09:25:14 38 168.60 XLON
09:25:14 350 168.60 XLON
09:25:15 388 168.60 XLON
09:25:31 388 168.60 XLON
09:25:31 104 168.60 Aquis
09:25:31 284 168.60 XLON
09:26:02 78 168.60 Aquis
09:26:02 246 168.60 XLON
09:26:02 41 168.60 Aquis
09:26:08 23 168.60 XLON
09:26:08 284 168.60 XLON
09:26:08 104 168.60 Aquis
09:26:08 284 168.60 XLON
09:26:11 104 168.60 XLON
09:26:11 388 168.60 XLON
09:26:11 388 168.60 XLON
09:26:21 284 168.60 XLON
09:26:24 104 168.60 XLON
09:26:24 388 168.60 XLON
09:26:30 142 168.60 Aquis
09:26:30 246 168.60 XLON
09:26:30 388 168.60 XLON
09:27:03 246 168.40 Aquis
09:27:03 142 168.40 XLON
09:27:03 388 168.40 XLON
09:27:09 142 168.40 Aquis
09:27:09 246 168.40 XLON
09:27:33 142 168.40 Aquis
09:27:33 246 168.40 XLON
09:27:33 388 168.40 XLON
09:27:33 142 168.40 Aquis
09:27:33 246 168.40 XLON
09:28:02 143 168.40 XLON
09:28:02 245 168.40 XLON
09:28:33 388 168.30 XLON
09:28:39 388 168.30 XLON
09:28:39 388 168.30 XLON
09:28:39 388 168.30 XLON
09:28:39 388 168.30 XLON
09:28:39 388 168.30 XLON
09:28:39 60 168.30 XLON
09:29:04 328 168.30 XLON
09:29:04 388 168.30 XLON
09:29:04 388 168.30 XLON
09:29:04 388 168.30 XLON
09:29:05 388 168.30 CHIX
09:29:05 1 168.30 BATE
09:29:05 387 168.30 XLON
09:29:05 57 168.30 TRQX
09:29:05 80 168.30 Aquis
09:29:05 159 168.30 BATE
09:29:05 92 168.30 CHIX
09:29:05 23 168.30 TRQX
09:29:06 365 168.30 XLON
09:32:21 388 168.30 XLON
09:32:21 388 168.30 XLON
09:32:22 388 168.30 XLON
09:33:02 104 168.30 Aquis
09:33:02 284 168.30 XLON
09:33:02 388 168.30 XLON
09:33:02 388 168.30 XLON
09:33:50 223 168.30 XLON
09:33:50 165 168.30 XLON
09:33:51 142 168.30 TRQX
09:33:51 246 168.30 XLON
09:34:45 142 168.30 TRQX
09:34:45 246 168.30 XLON
09:34:45 388 168.30 XLON
09:34:45 388 168.30 TRQX
09:35:12 246 168.30 CHIX
09:35:12 142 168.30 XLON
09:35:15 246 168.30 CHIX
09:35:15 142 168.30 XLON
09:35:24 246 168.30 CHIX
09:35:24 142 168.30 XLON
09:35:24 246 168.30 CHIX
09:35:24 142 168.30 XLON
09:35:25 246 168.30 CHIX
09:35:25 142 168.30 XLON
09:35:25 246 168.30 CHIX
09:35:25 142 168.30 XLON
09:35:25 246 168.30 CHIX
09:35:29 142 168.30 CHIX
09:35:29 246 168.30 CHIX
09:35:29 142 168.30 XLON
09:35:29 246 168.30 CHIX
09:35:30 142 168.30 XLON
09:35:30 388 168.30 XLON
09:35:30 104 168.30 Aquis
09:35:30 284 168.30 XLON
09:35:30 104 168.30 Aquis
09:35:30 284 168.30 XLON
09:35:30 104 168.30 Aquis
09:35:30 284 168.30 XLON
09:35:30 104 168.30 Aquis
09:35:30 284 168.30 XLON
09:35:30 104 168.30 Aquis
09:35:30 284 168.30 XLON
09:35:30 104 168.30 Aquis
09:35:30 284 168.30 XLON
09:35:31 104 168.30 Aquis
09:35:31 284 168.30 XLON
09:35:31 104 168.30 Aquis
09:35:31 284 168.30 XLON
09:35:31 47 168.30 Aquis
09:35:31 284 168.30 XLON
09:35:31 55 168.30 Aquis
09:35:31 2 168.30 Aquis
09:35:31 388 168.30 XLON
09:35:31 284 168.30 XLON
09:35:31 104 168.30 Aquis
09:35:31 284 168.30 XLON
09:35:34 104 168.30 XLON
09:35:34 50 168.30 Aquis
09:35:34 54 168.30 Aquis
09:35:34 284 168.30 XLON
09:35:34 388 168.30 XLON
09:35:34 388 168.30 XLON
09:35:34 388 168.30 XLON
09:35:35 388 168.30 XLON
09:35:35 388 168.30 XLON
09:35:35 388 168.30 XLON
09:35:35 388 168.30 XLON
09:35:35 388 168.30 XLON
09:35:35 388 168.30 XLON
09:35:35 388 168.30 XLON
09:35:35 388 168.30 XLON
09:35:35 12 168.30 XLON
09:35:35 376 168.30 XLON
09:35:35 330 168.30 XLON
09:35:35 58 168.30 XLON
09:35:36 388 168.30 XLON
09:35:36 388 168.30 XLON
09:35:36 388 168.30 XLON
09:35:36 39 168.30 XLON
09:35:38 349 168.30 XLON
09:35:39 388 168.30 XLON
09:35:39 388 168.30 XLON
09:35:39 388 168.30 XLON
09:35:45 1801 168.30 CHIX
09:35:45 388 168.30 XLON
09:37:13 627 168.30 CHIX
09:37:13 500 168.30 CHIX
09:37:13 500 168.30 CHIX
09:37:13 174 168.30 CHIX
09:47:28 1801 167.80 CHIX
09:47:29 1671 167.80 CHIX
09:47:29 130 167.80 CHIX
09:48:01 1801 167.80 CHIX
09:50:36 1801 167.20 CHIX
10:20:39 104 167.10 BATE
10:20:39 38 167.10 BATE
10:20:39 158 167.10 XLON
10:45:44 142 167.20 Aquis
10:45:44 158 167.20 XLON
10:45:44 142 167.20 Aquis
10:45:44 158 167.20 XLON
10:45:44 142 167.20 Aquis
10:45:44 158 167.20 XLON
10:45:44 142 167.20 Aquis
10:45:44 158 167.20 XLON
10:45:45 142 167.20 Aquis
10:45:45 158 167.20 XLON
10:45:45 142 167.20 Aquis
10:45:45 158 167.20 XLON
10:45:45 158 167.20 XLON
10:45:48 142 167.20 XLON
10:45:48 142 167.20 Aquis
10:45:48 158 167.20 XLON
10:45:48 300 167.20 XLON
10:45:48 142 167.20 XLON
10:45:48 158 167.20 XLON
10:46:48 158 167.20 Aquis
10:46:48 142 167.20 XLON
10:47:50 142 167.20 XLON
10:50:43 158 167.20 XLON
10:55:11 142 167.20 Aquis
10:55:11 158 167.20 XLON
10:55:11 300 167.20 CHIX
10:55:11 300 167.20 CHIX
10:55:28 142 167.20 Aquis
10:55:28 158 167.20 XLON
10:55:28 142 167.20 Aquis
10:55:28 158 167.20 XLON
10:55:28 142 167.20 Aquis
10:55:28 158 167.20 XLON
10:55:28 142 167.20 Aquis
10:55:28 158 167.20 XLON
10:55:28 158 167.20 XLON
10:55:31 142 167.20 Aquis
10:55:31 142 167.20 Aquis
10:55:31 158 167.20 XLON
10:55:31 158 167.20 XLON
10:55:34 142 167.20 XLON
10:55:34 158 167.20 XLON
10:55:37 142 167.20 Aquis
10:55:37 142 167.20 Aquis
10:55:37 158 167.20 XLON
10:55:37 142 167.20 CHIX
10:56:05 158 167.20 CHIX
11:05:52 158 167.20 XLON
11:28:00 47 167.20 XLON
11:28:00 95 167.20 XLON
11:28:01 300 167.20 XLON
11:28:01 300 167.20 XLON
11:28:02 143 167.20 XLON
11:28:04 157 167.20 XLON
11:28:04 142 167.20 Aquis
11:28:04 158 167.20 XLON
11:28:04 142 167.20 Aquis
11:28:04 158 167.20 XLON
11:28:04 142 167.20 Aquis
11:28:05 153 167.20 XLON
11:28:05 5 167.20 XLON
11:28:06 142 167.20 Aquis
11:28:06 158 167.20 XLON
11:28:06 142 167.20 Aquis
11:29:02 158 167.20 Aquis
11:29:02 300 167.20 XLON
11:29:02 300 167.20 XLON
11:29:02 300 167.10 XLON
11:29:02 300 167.10 XLON
11:29:02 300 167.00 XLON
11:29:02 300 167.00 TRQX
11:29:03 117 167.20 XLON
11:29:03 300 167.10 XLON
11:29:03 191 167.10 XLON
11:29:03 109 167.10 XLON
11:29:03 300 167.10 XLON
11:29:03 120 167.10 TRQX
11:29:03 180 167.10 TRQX
11:29:03 300 167.10 XLON
11:29:03 300 167.10 CHIX
11:29:03 191 167.10 XLON
11:29:03 109 167.10 XLON
11:29:03 192 167.10 XLON
11:29:03 108 167.10 XLON
11:29:03 300 167.10 CHIX
11:29:03 181 167.10 BATE
11:29:03 2 167.10 CHIX
11:29:03 300 167.10 XLON
11:29:04 109 167.20 XLON
11:29:04 300 167.20 XLON
11:29:04 300 167.20 XLON
11:29:04 300 167.20 XLON
11:29:04 300 167.20 XLON
11:29:04 300 167.20 XLON
11:29:04 300 167.20 XLON
11:29:04 300 167.20 XLON
11:29:04 300 167.20 XLON
11:29:04 191 167.10 XLON
11:29:04 3 167.10 XLON
11:29:04 297 167.10 XLON
11:29:05 300 167.20 XLON
11:29:05 300 167.20 XLON
11:29:05 300 167.20 XLON
11:29:05 300 167.20 XLON
11:29:05 118 167.20 XLON
11:29:05 182 167.20 XLON
11:29:05 300 167.20 XLON
11:29:05 300 167.20 XLON
11:29:05 300 167.20 XLON
11:29:05 300 167.20 XLON
11:29:05 18 167.20 XLON
11:29:05 110 167.20 XLON
11:29:05 117 167.20 XLON
11:29:05 55 167.20 XLON
11:29:05 300 167.20 XLON
11:29:06 300 167.20 XLON
11:29:06 300 167.20 TRQX
11:29:06 300 167.20 XLON
11:29:06 300 167.20 TRQX
11:29:06 300 167.20 XLON
11:29:06 300 167.20 TRQX
11:29:06 300 167.20 XLON
11:29:06 300 167.20 TRQX
11:29:06 145 167.20 XLON
11:29:06 155 167.20 XLON
11:29:06 300 167.20 TRQX
11:29:06 300 167.20 TRQX
11:29:07 300 167.20 TRQX
11:29:07 300 167.20 TRQX
11:29:07 260 167.20 TRQX
11:29:07 40 167.20 XLON
11:29:07 300 167.20 XLON
11:29:07 300 167.20 XLON
11:29:07 300 167.20 XLON
11:29:07 300 167.20 XLON
11:29:07 300 167.20 XLON
11:29:07 300 167.20 XLON
11:29:07 300 167.20 XLON
11:29:08 300 167.20 XLON
11:29:08 300 167.20 XLON
11:29:08 300 167.20 XLON
11:29:08 300 167.20 XLON
11:29:08 300 167.20 XLON
11:29:08 300 167.20 XLON
11:29:08 300 167.20 XLON
11:29:08 300 167.20 Aquis
11:29:08 300 167.20 CHIX
11:29:08 300 167.20 TRQX
11:29:09 300 167.20 XLON
11:29:09 300 167.20 BATE
11:29:09 300 167.20 Aquis
11:29:09 268 167.20 CHIX
11:29:09 32 167.20 CHIX
11:29:09 300 167.20 TRQX
11:29:09 300 167.10 CHIX
11:29:09 300 167.10 CHIX
11:29:09 300 167.10 CHIX
11:29:09 300 167.10 CHIX
11:29:09 300 167.10 CHIX
11:29:09 300 167.10 CHIX
11:29:10 185 167.20 XLON
11:29:10 300 167.20 CHIX
11:29:10 159 167.20 XLON
11:29:10 141 167.20 XLON
11:29:10 300 167.20 CHIX
11:29:10 32 167.20 Aquis
11:29:10 268 167.20 BATE
11:29:10 300 167.10 CHIX
11:29:10 300 167.10 CHIX
11:29:10 300 167.10 CHIX
11:29:10 300 167.10 CHIX
11:29:10 300 167.10 CHIX
11:29:10 115 167.10 CHIX
11:29:11 72 167.20 TRQX
11:29:11 220 167.20 Aquis
11:29:11 8 167.20 CHIX
11:29:11 300 167.20 XLON
11:29:11 300 167.20 XLON
11:29:11 300 167.20 XLON
11:29:11 300 167.20 XLON
11:29:11 300 167.20 XLON
11:29:11 300 167.20 XLON
11:29:11 300 167.20 XLON
11:29:11 300 167.20 XLON
11:29:11 300 167.20 XLON
11:29:11 300 167.20 XLON
11:29:12 54 167.20 CHIX
11:29:12 246 167.20 CHIX
11:29:12 300 167.20 XLON
11:29:12 300 167.20 CHIX
11:29:12 300 167.20 XLON
11:29:12 300 167.20 CHIX
11:29:12 300 167.20 XLON
11:29:12 300 167.20 CHIX
11:29:12 300 167.20 XLON
11:29:12 300 167.20 CHIX
11:29:12 300 167.20 XLON
11:29:13 300 167.20 CHIX
11:29:13 44 167.20 XLON
11:29:13 256 167.20 XLON
11:29:13 300 167.20 CHIX
11:29:13 300 167.20 XLON
11:29:13 300 167.20 CHIX
11:29:13 300 167.20 CHIX
11:29:13 154 167.20 BATE
11:29:13 14 167.20 CHIX
11:29:13 26 167.20 XLON
11:29:13 106 167.20 XLON
11:29:13 300 167.20 XLON
11:29:13 150 167.20 XLON
11:29:13 150 167.20 XLON
11:29:13 226 167.20 Aquis
11:29:13 74 167.20 BATE
11:29:13 60 167.20 BATE
11:29:13 123 167.20 CHIX
11:29:13 42 167.20 XLON
11:29:13 75 167.20 XLON
11:29:14 300 167.20 XLON
11:29:14 300 167.20 XLON
11:29:14 300 167.20 XLON
11:29:14 300 167.20 XLON
11:29:14 300 167.20 XLON
11:29:14 300 167.20 XLON
11:29:14 300 167.20 XLON
11:29:14 300 167.20 XLON
11:29:14 300 167.20 XLON
11:29:14 300 167.20 XLON
11:29:14 300 167.20 TRQX
11:29:15 300 167.20 XLON
11:29:15 300 167.20 TRQX
11:29:15 300 167.20 XLON
11:29:15 300 167.20 TRQX
11:29:15 300 167.20 XLON
11:29:15 300 167.20 TRQX
11:29:15 300 167.20 TRQX
11:29:15 300 167.20 TRQX
11:29:15 300 167.20 XLON
11:29:15 300 167.20 TRQX
11:29:16 300 167.20 CHIX
11:29:16 300 167.20 TRQX
11:29:16 300 167.20 CHIX
11:29:16 260 167.20 TRQX
11:29:16 40 167.20 CHIX
11:29:16 70 167.20 BATE
11:29:16 174 167.20 CHIX
11:29:16 56 167.20 XLON
11:29:16 142 167.20 XLON
11:29:16 158 167.20 Aquis
11:29:16 158 167.20 Aquis
11:29:16 142 167.20 XLON
11:29:16 142 167.20 XLON
11:29:16 158 167.20 Aquis
11:29:16 142 167.20 XLON
11:29:16 158 167.20 Aquis
11:29:16 142 167.20 XLON
11:29:16 158 167.20 Aquis
11:29:17 142 167.20 XLON
11:29:17 158 167.20 Aquis
11:29:17 300 167.20 XLON
11:29:17 142 167.20 Aquis
11:29:17 158 167.20 XLON
11:29:17 142 167.20 Aquis
11:29:17 158 167.20 XLON
11:29:17 300 167.20 XLON
11:29:17 300 167.20 XLON
11:29:17 300 167.20 XLON
11:29:17 300 167.20 XLON
11:29:17 300 167.20 XLON
11:29:17 300 167.20 XLON
11:29:17 300 167.20 XLON
11:29:18 300 167.20 XLON
11:29:18 300 167.20 XLON
11:29:18 300 167.20 XLON
11:29:18 300 167.20 XLON
11:29:18 300 167.20 XLON
11:29:18 273 167.20 XLON
11:29:18 27 167.20 XLON
11:29:18 300 167.20 XLON
11:29:18 300 167.20 XLON
11:29:18 300 167.20 XLON
11:29:18 300 167.20 XLON
11:29:19 300 167.20 XLON
11:29:19 173 167.20 XLON
11:29:19 127 167.20 XLON
11:29:19 174 167.20 CHIX
11:29:19 126 167.20 CHIX
11:29:19 300 167.20 XLON
11:29:19 300 167.20 XLON
11:29:19 300 167.20 XLON
11:29:19 300 167.20 XLON
11:29:19 146 167.20 XLON
11:29:19 118 167.20 XLON
11:29:19 36 167.20 XLON
11:29:19 300 167.20 XLON
11:29:19 300 167.20 XLON
11:29:20 115 167.20 XLON
11:29:20 300 167.20 XLON
11:29:20 300 167.20 XLON
11:29:20 300 167.20 XLON
11:29:20 300 167.20 XLON
11:29:20 28 167.20 Aquis
11:29:20 158 167.20 XLON
11:29:20 114 167.20 XLON
11:29:20 170 167.20 XLON
11:29:20 130 167.20 XLON
11:29:20 144 167.20 Aquis
11:29:20 74 167.20 CHIX
11:29:20 82 167.20 XLON
11:29:20 116 167.20 XLON
11:29:20 184 167.20 XLON
11:29:20 69 167.00 XLON
11:29:20 231 167.00 XLON
11:29:20 82 167.00 BATE
11:29:20 218 167.00 XLON
11:29:20 49 167.00 TRQX
11:29:20 53 167.00 Aquis
11:29:20 17 167.00 BATE
11:29:20 66 167.00 CHIX
11:29:21 300 167.20 XLON
11:29:21 300 167.20 XLON
11:29:21 300 167.20 XLON
11:29:21 300 167.20 XLON
11:29:21 300 167.20 XLON
11:29:21 300 167.20 XLON
11:29:21 300 167.20 XLON
11:29:21 300 167.20 XLON
11:29:21 300 167.20 XLON
11:29:21 300 167.20 XLON
11:29:22 300 167.20 XLON
11:29:22 300 167.20 XLON
11:29:22 300 167.20 XLON
11:29:22 300 167.20 XLON
11:29:22 300 167.20 XLON
11:29:22 44 167.20 XLON
11:29:22 256 167.20 XLON
11:29:22 300 167.20 Aquis
11:29:22 300 167.20 Aquis
11:29:22 300 167.20 CHIX
11:29:23 300 167.20 TRQX
11:29:23 300 167.20 BATE
11:29:23 252 167.20 Aquis
11:29:23 48 167.20 Aquis
11:29:23 300 167.20 CHIX
11:29:23 268 167.20 TRQX
11:29:23 32 167.20 BATE
11:29:23 236 167.20 BATE
11:29:23 64 167.20 CHIX
11:29:23 8 167.20 BATE
11:29:23 8 167.20 CHIX
11:29:23 142 167.20 Aquis
11:29:23 142 167.20 XLON
11:29:23 142 167.20 Aquis
11:29:23 158 167.20 XLON
11:29:23 142 167.20 Aquis
11:29:23 158 167.20 XLON
11:29:23 300 167.20 XLON
11:29:23 300 167.20 XLON
11:29:24 300 167.20 XLON
11:29:24 300 167.20 XLON
11:29:24 300 167.20 XLON
11:29:24 142 167.20 Aquis
11:29:24 158 167.20 XLON
11:29:24 142 167.20 Aquis
11:29:24 158 167.20 XLON
11:29:24 142 167.20 Aquis
11:29:24 158 167.20 XLON
11:29:24 300 167.20 XLON
11:29:24 300 167.20 XLON
11:29:24 300 167.20 XLON
11:29:24 300 167.20 XLON
11:29:25 142 167.20 Aquis
11:29:25 158 167.20 XLON
11:29:25 156 167.20 XLON
11:29:25 2 167.20 XLON
11:29:25 142 167.20 XLON
11:29:25 300 167.20 XLON
11:29:25 300 167.20 XLON
11:29:25 300 167.20 XLON
11:29:25 248 167.20 XLON
11:33:51 142 166.60 TRQX
11:33:51 142 166.60 Aquis
11:33:51 148 166.60 CHIX
11:33:51 142 166.60 BATE
11:33:51 426 166.60 XLON
11:33:51 142 166.60 TRQX
11:33:51 142 166.60 Aquis
11:33:51 148 166.60 CHIX
11:33:51 142 166.60 BATE
11:33:52 1801 166.60 CHIX
11:33:52 426 166.60 XLON
11:33:55 1568 166.60 CHIX
11:33:55 233 166.60 CHIX
11:33:55 142 166.60 TRQX
11:33:55 142 166.60 BATE
11:33:55 142 166.60 Aquis
11:33:55 148 166.60 CHIX
11:33:55 426 166.60 XLON
11:33:55 142 166.60 Aquis
11:33:55 142 166.60 BATE
11:33:55 148 166.60 CHIX
11:33:55 500 166.60 XLON
11:33:55 68 166.60 XLON
11:33:55 142 166.60 Aquis
11:33:55 142 166.60 TRQX
11:33:55 142 166.60 BATE
11:33:55 148 166.60 CHIX
11:33:55 426 166.60 XLON
11:33:55 142 166.60 TRQX
11:33:55 142 166.60 Aquis
11:33:55 142 166.60 BATE
11:33:55 148 166.60 CHIX
11:33:55 426 166.60 XLON
11:33:55 142 166.60 TRQX
11:33:58 1801 166.60 CHIX
11:33:58 142 166.60 CHIX
11:33:58 284 166.60 XLON
11:35:25 1801 166.60 CHIX
11:35:25 284 166.60 XLON
11:35:28 148 166.60 XLON
11:35:28 568 166.60 XLON
11:35:31 325 166.60 CHIX
11:35:31 432 166.60 XLON
11:36:47 1375 166.60 CHIX
11:36:47 101 166.60 CHIX
11:36:47 432 166.60 CHIX
11:36:47 568 166.60 XLON
11:36:48 142 166.60 Aquis
11:36:48 142 166.60 TRQX
11:36:48 142 166.60 BATE
11:36:48 148 166.60 CHIX
11:36:51 284 166.60 XLON
11:39:05 142 166.60 XLON
11:41:10 142 166.60 BATE
11:41:10 148 166.60 CHIX
11:41:10 142 166.60 Aquis
11:41:10 142 166.60 TRQX
11:41:10 426 166.60 XLON
11:41:11 142 166.60 Aquis
11:41:11 142 166.60 TRQX
11:41:11 142 166.60 BATE
11:41:11 148 166.60 CHIX
11:41:11 426 166.60 XLON
11:42:18 127 166.60 BATE
11:43:25 15 166.60 BATE
11:43:25 148 166.60 CHIX
11:43:25 426 166.60 XLON
11:43:27 142 166.60 TRQX
11:43:27 142 166.60 Aquis
11:43:27 426 166.60 XLON
11:43:33 142 166.60 Aquis
11:43:33 142 166.60 BATE
11:43:33 284 166.60 XLON
11:43:33 6 166.60 CHIX
11:43:33 142 166.60 Aquis
11:43:33 142 166.60 TRQX
11:43:33 142 166.60 BATE
11:43:33 148 166.60 CHIX
11:43:33 426 166.60 XLON
11:43:33 142 166.60 TRQX
11:43:34 56 166.60 Aquis
11:43:34 426 166.60 XLON
11:43:34 376 166.60 XLON
11:43:35 1000 166.60 XLON
11:43:35 56 166.60 TRQX
11:43:35 33 166.60 TRQX
11:43:35 511 166.60 XLON
11:43:35 3 166.60 BATE
11:43:35 397 166.60 CHIX
11:43:35 59 166.60 Aquis
11:43:35 110 166.60 BATE
11:46:15 142 166.60 XLON
11:48:44 142 166.60 Aquis
11:48:44 148 166.60 CHIX
11:48:44 142 166.60 BATE
11:48:44 568 166.60 XLON
11:48:44 1000 166.60 XLON
11:48:44 412 166.60 CHIX
11:53:01 142 166.60 Aquis
11:53:01 20 166.60 CHIX
11:53:01 142 166.60 BATE
11:53:01 284 166.60 XLON
12:07:49 142 167.10 Aquis
12:07:49 358 167.10 XLON
12:07:49 358 167.10 XLON
12:07:52 142 167.10 XLON
12:10:25 142 167.10 Aquis
12:10:25 358 167.10 XLON
12:10:25 500 167.10 XLON
12:10:49 500 167.20 CHIX
12:10:49 500 167.20 CHIX
12:10:49 284 167.10 XLON
12:10:50 500 167.20 CHIX
12:10:50 500 167.20 CHIX
12:10:50 500 167.20 CHIX
12:10:50 500 167.20 CHIX
12:10:50 500 167.20 CHIX
12:10:50 500 167.20 CHIX
12:10:50 500 167.20 CHIX
12:10:50 500 167.20 CHIX
12:10:50 500 167.20 XLON
12:10:50 500 167.20 CHIX
12:10:50 500 167.20 CHIX
12:10:51 20 167.20 XLON
12:10:51 480 167.20 XLON
12:10:51 500 167.20 CHIX
12:10:51 268 167.20 XLON
12:10:51 68 167.20 XLON
12:10:51 164 167.20 XLON
12:10:51 500 167.20 CHIX
12:10:51 500 167.20 XLON
12:10:51 133 167.20 TRQX
12:10:51 367 167.20 TRQX
12:10:51 500 167.20 XLON
12:10:51 500 167.20 XLON
12:10:51 500 167.20 XLON
12:10:51 500 167.20 Aquis
12:10:51 500 167.20 XLON
12:10:52 500 167.20 XLON
12:10:52 500 167.20 Aquis
12:10:52 500 167.20 XLON
12:10:52 500 167.20 Aquis
12:10:52 500 167.20 XLON
12:10:52 500 167.20 TRQX
12:10:52 500 167.20 TRQX
12:10:52 500 167.20 Aquis
12:10:52 15 167.20 Aquis
12:10:59 142 167.20 Aquis
12:10:59 343 167.20 XLON
12:10:59 142 167.20 Aquis
12:10:59 358 167.20 XLON
12:10:59 142 167.20 Aquis
12:10:59 358 167.20 XLON
12:10:59 142 167.20 Aquis
12:10:59 358 167.20 XLON
12:11:04 142 167.20 Aquis
12:11:04 358 167.20 XLON
12:11:04 142 167.20 Aquis
12:11:04 74 167.20 BATE
12:11:04 284 167.20 XLON
12:11:04 500 167.20 CHIX
12:11:04 130 167.20 XLON
12:11:04 370 167.20 XLON
12:11:04 172 167.20 BATE
12:11:04 328 167.20 CHIX
12:11:04 104 167.20 BATE
12:11:04 79 167.20 XLON
12:11:04 205 167.20 XLON
12:11:50 112 167.20 XLON
12:11:50 358 167.20 XLON
12:11:53 142 167.20 XLON
12:15:02 1568 167.20 CHIX
12:15:02 233 167.20 CHIX
12:17:23 142 167.20 Aquis
12:17:23 142 167.20 TRQX
12:17:23 142 167.20 BATE
12:17:23 142 167.20 CHIX
12:17:23 309 167.20 XLON
12:17:23 142 167.20 Aquis
12:17:23 142 167.20 TRQX
12:17:23 142 167.20 BATE
12:17:23 142 167.20 CHIX
12:17:23 309 167.20 XLON
12:17:23 142 167.20 Aquis
12:17:23 142 167.20 BATE
12:17:23 25 167.20 CHIX
12:17:23 568 167.20 XLON
12:17:23 528 167.20 TRQX
12:17:23 349 167.20 XLON
12:17:23 142 167.20 BATE
12:17:23 142 167.20 CHIX
12:17:23 142 167.20 Aquis
12:17:23 142 167.20 TRQX
12:17:23 309 167.20 XLON
12:17:24 142 167.20 BATE
12:17:24 25 167.20 CHIX
12:17:24 142 167.20 Aquis
12:17:24 568 167.20 XLON
12:17:24 167 167.20 BATE
12:17:24 142 167.20 Aquis
12:17:24 568 167.20 XLON
12:17:24 142 167.20 BATE
12:17:24 339 167.20 XLON
12:17:24 98 167.20 Aquis
12:18:02 44 167.20 Aquis
12:18:02 25 167.20 BATE
12:18:02 229 167.20 XLON
12:18:02 309 167.20 XLON
12:18:05 568 167.20 XLON
12:22:08 67 167.30 Aquis
12:26:00 242 167.30 XLON
12:26:00 142 167.30 BATE
12:26:00 142 167.30 CHIX
12:26:00 142 167.30 TRQX
12:26:00 142 167.30 Aquis
12:26:00 142 167.30 Aquis
12:26:00 142 167.30 TRQX
12:26:00 142 167.30 BATE
12:26:00 167 167.30 CHIX
12:26:00 284 167.30 XLON
12:26:00 142 167.30 Aquis
12:26:00 142 167.30 TRQX
12:26:00 142 167.30 BATE
12:26:00 167 167.30 CHIX
12:26:00 284 167.30 XLON
12:26:00 142 167.30 Aquis
12:26:00 142 167.30 TRQX
12:26:00 128 167.30 BATE
12:26:00 309 167.30 XLON
12:26:00 14 167.30 BATE
12:26:00 142 167.30 CHIX
12:26:00 142 167.30 TRQX
12:26:00 142 167.30 BATE
12:26:00 142 167.30 CHIX
12:26:00 142 167.30 Aquis
12:26:00 309 167.30 XLON
12:26:00 142 167.30 Aquis
12:26:00 142 167.30 CHIX
12:26:00 593 167.30 XLON
12:26:00 309 167.30 XLON
12:26:02 142 167.30 CHIX
12:26:02 142 167.30 Aquis
12:26:02 142 167.30 BATE
12:26:02 142 167.30 TRQX
12:26:02 877 167.30 XLON
12:26:02 83 167.30 TRQX
12:26:02 83 167.30 Aquis
12:26:02 166 167.30 BATE
12:26:02 498 167.30 CHIX
12:27:12 47 167.30 XLON
12:27:12 142 167.30 Aquis
12:27:12 39 167.30 TRQX
12:27:12 103 167.30 TRQX
12:27:12 167 167.30 CHIX
12:27:12 142 167.30 BATE
12:28:55 142 167.30 TRQX
12:28:55 142 167.30 XLON
12:28:55 167 167.30 CHIX
12:28:55 568 167.30 XLON
12:28:56 142 167.30 XLON
12:29:02 330 167.30 XLON
12:29:02 96 167.30 XLON
12:29:02 167 167.30 CHIX
12:29:02 142 167.30 Aquis
12:29:02 142 167.30 TRQX
12:30:51 568 167.30 XLON
12:32:33 47 167.30 XLON
12:32:33 262 167.30 XLON
12:32:33 142 167.30 Aquis
12:32:33 167 167.30 CHIX
12:32:33 142 167.30 BATE
12:32:33 142 167.30 TRQX
12:32:33 284 167.30 XLON
12:34:02 284 167.30 XLON
12:37:58 142 167.30 CHIX
12:37:58 451 167.30 XLON
12:37:58 142 167.30 Aquis
12:37:58 142 167.30 BATE
12:37:58 167 167.30 CHIX
12:37:58 142 167.30 TRQX
12:37:58 284 167.30 XLON
12:37:58 877 167.30 XLON
12:37:58 211 167.30 XLON
12:37:58 87 167.30 Aquis
12:37:58 579 167.30 XLON
12:37:58 298 167.30 TRQX
12:37:58 579 167.30 XLON
12:37:59 528 167.30 Aquis
12:37:59 172 167.30 Aquis
12:37:59 177 167.30 XLON
12:37:59 402 167.30 XLON
12:37:59 475 167.30 XLON
12:37:59 104 167.30 XLON
12:37:59 352 167.30 XLON
12:37:59 421 167.30 XLON
12:37:59 36 167.30 Aquis
12:37:59 313 167.30 CHIX
12:37:59 528 167.30 CHIX
12:37:59 5 167.30 Aquis
12:37:59 266 167.30 Aquis
12:37:59 78 167.30 BATE
12:37:59 528 167.30 BATE
12:37:59 426 167.30 XLON
12:38:00 142 167.30 TRQX
12:38:00 167 167.30 CHIX
12:38:00 142 167.30 BATE
12:38:00 142 167.30 Aquis
12:38:00 142 167.30 TRQX
12:38:00 309 167.30 XLON
12:38:00 142 167.30 CHIX
12:38:00 142 167.30 BATE
12:38:00 142 167.30 BATE
12:38:00 142 167.30 CHIX
12:38:00 142 167.30 Aquis
12:38:00 142 167.30 TRQX
12:38:00 309 167.30 XLON
12:38:05 142 167.30 TRQX
12:38:05 142 167.30 Aquis
12:38:05 142 167.30 BATE
12:38:05 142 167.30 CHIX
12:38:05 309 167.30 XLON
12:38:47 142 167.30 BATE
12:38:47 142 167.30 CHIX
12:38:47 33 167.30 Aquis
12:38:47 109 167.30 Aquis
12:38:47 142 167.30 TRQX
12:38:47 309 167.30 XLON
12:38:47 142 167.30 Aquis
12:41:00 142 167.30 BATE
12:41:00 142 167.30 CHIX
12:41:00 167 167.30 Aquis
12:41:00 142 167.30 TRQX
12:41:00 142 167.30 XLON
12:41:00 877 167.30 XLON
12:41:00 58 167.30 CHIX
12:41:00 819 167.30 CHIX
12:41:00 14 167.30 BATE
12:41:00 334 167.30 BATE
12:41:00 181 167.30 CHIX
12:41:08 142 167.30 CHIX
12:41:08 206 167.30 XLON
12:41:08 309 167.30 XLON
12:41:11 568 167.30 XLON
12:42:00 309 167.30 XLON
12:42:11 264 167.30 XLON
12:42:11 304 167.30 XLON
12:42:11 142 167.30 BATE
12:42:11 167 167.30 CHIX
12:42:11 142 167.30 Aquis
12:42:11 142 167.30 TRQX
12:42:11 284 167.30 XLON
12:42:12 142 167.30 BATE
12:42:12 167 167.30 CHIX
12:42:12 76 167.30 Aquis
12:42:18 66 167.30 Aquis
12:42:18 259 167.30 CHIX
12:42:18 167 167.30 BATE
12:42:18 66 167.30 Aquis
12:42:18 126 167.30 TRQX
12:42:18 76 167.30 Aquis
12:42:18 16 167.30 TRQX
12:42:18 167 167.30 CHIX
12:42:18 142 167.30 BATE
12:42:21 142 167.30 TRQX
12:42:21 142 167.30 XLON
12:42:24 167 167.30 CHIX
12:42:24 142 167.30 TRQX
12:42:24 142 167.30 BATE
12:42:24 284 167.30 XLON
12:42:24 142 167.30 XLON
12:42:24 142 167.30 TRQX
12:44:59 167 167.30 TRQX
12:44:59 142 167.30 CHIX
12:44:59 142 167.30 BATE
12:44:59 142 167.30 XLON
12:44:59 142 167.30 XLON
12:45:03 167 167.30 CHIX
12:45:09 216 167.30 CHIX
12:45:09 142 167.30 BATE
12:45:09 142 167.30 Aquis
12:45:09 142 167.30 XLON
12:45:16 68 167.30 XLON
12:45:16 59 167.30 Aquis
12:45:16 83 167.30 Aquis
12:45:16 142 167.30 TRQX
12:45:16 142 167.30 BATE
12:45:16 167 167.30 CHIX
12:45:16 284 167.30 XLON
12:45:16 142 167.30 TRQX
12:45:16 167 167.30 CHIX
12:45:16 284 167.30 XLON
12:45:22 142 167.30 BATE
12:45:22 142 167.30 XLON
12:45:22 142 167.30 TRQX
12:45:22 142 167.30 Aquis
12:45:22 167 167.30 CHIX
12:45:22 142 167.30 BATE
12:45:22 284 167.30 XLON
12:45:22 167 167.30 CHIX
12:45:22 284 167.30 XLON
12:45:23 142 167.30 BATE
12:45:28 142 167.30 BATE
12:45:28 142 167.30 XLON
12:45:28 284 167.30 XLON
12:45:31 451 167.30 XLON
12:45:34 142 167.30 XLON
12:45:34 284 167.30 XLON
12:45:37 451 167.30 XLON
12:45:42 142 167.30 XLON
12:45:42 284 167.30 XLON
12:45:45 451 167.30 XLON
12:45:48 142 167.30 XLON
12:45:48 142 167.30 TRQX
12:45:51 142 167.30 BATE
12:45:51 142 167.30 CHIX
12:45:51 142 167.30 Aquis
12:45:51 167 167.30 TRQX
12:45:51 142 167.30 XLON
12:47:16 142 167.30 TRQX
12:47:16 284 167.30 XLON
12:47:16 451 167.30 TRQX
12:47:16 528 167.30 Aquis
12:47:16 172 167.30 Aquis
12:47:16 177 167.30 Aquis
12:47:16 877 167.30 Aquis
12:47:16 877 167.30 Aquis
12:47:16 319 167.30 Aquis
12:47:16 528 167.30 Aquis
12:47:16 30 167.30 CHIX
12:47:16 116 167.30 Aquis
12:47:16 761 167.30 CHIX
12:47:16 338 167.30 XLON
12:47:16 528 167.30 Aquis
12:47:16 11 167.30 Aquis
12:47:16 161 167.30 Aquis
12:47:16 528 167.30 Aquis
12:47:16 188 167.30 XLON
12:47:17 392 167.30 XLON
12:47:17 485 167.30 XLON
12:47:17 111 167.30 XLON
12:47:17 596 167.30 XLON
12:47:17 170 167.30 XLON
12:47:17 426 167.30 XLON
12:47:17 451 167.30 XLON
12:47:17 129 167.30 XLON
12:47:17 596 167.30 XLON
12:47:17 152 167.30 XLON
12:47:17 444 167.30 XLON
12:47:17 433 167.30 XLON
12:47:17 163 167.30 XLON
12:47:17 596 167.30 XLON
12:47:17 118 167.30 XLON
12:47:17 478 167.30 XLON
12:47:17 399 167.30 XLON
12:47:17 197 167.30 XLON
12:47:17 596 167.30 XLON
12:47:17 84 167.30 XLON
12:47:17 512 167.30 XLON
12:47:17 365 167.30 XLON
12:47:18 231 167.30 XLON
12:47:18 596 167.30 XLON
12:47:18 50 167.30 XLON
12:47:18 546 167.30 XLON
12:47:18 331 167.30 XLON
12:47:18 265 167.30 XLON
12:47:18 596 167.30 XLON
12:47:18 16 167.30 XLON
12:47:18 580 167.30 XLON
12:47:18 297 167.30 XLON
12:47:18 299 167.30 XLON
12:47:18 578 167.30 XLON
12:47:18 3 167.30 XLON
12:47:18 596 167.30 XLON
12:47:18 278 167.30 XLON
12:47:18 318 167.30 XLON
12:47:18 559 167.30 XLON
12:47:18 37 167.30 XLON
12:47:18 596 167.30 XLON
12:47:18 244 167.30 XLON
12:47:18 34 167.30 XLON
12:47:18 62 167.30 Aquis
12:47:18 167 167.30 CHIX
12:47:18 534 167.30 XLON
12:47:24 80 167.30 CHIX
12:47:25 142 167.30 Aquis
12:47:26 167 167.30 CHIX
12:47:26 142 167.30 BATE
12:47:26 191 167.30 XLON
12:47:39 25 167.30 BATE
12:48:22 210 167.30 XLON
12:48:22 142 167.30 Aquis
12:48:22 142 167.30 TRQX
12:48:22 142 167.30 BATE
12:48:22 167 167.30 CHIX
12:48:22 284 167.30 XLON
12:48:22 142 167.30 TRQX
12:48:22 142 167.30 BATE
12:48:22 167 167.30 CHIX
12:48:22 284 167.30 XLON
12:48:27 142 167.30 Aquis
12:48:27 142 167.30 TRQX
12:48:27 142 167.30 Aquis
12:48:27 284 167.30 XLON
12:48:33 142 167.30 TRQX
12:48:33 167 167.30 XLON
12:48:33 142 167.30 Aquis
12:48:33 142 167.30 TRQX
12:50:04 142 167.30 CHIX
12:50:04 142 167.30 BATE
12:50:04 167 167.30 TRQX
12:50:04 142 167.30 XLON
13:01:17 1801 167.30 CHIX
13:01:56 500 167.20 CHIX
13:01:56 1301 167.20 CHIX
13:10:56 26 166.90 CHIX
13:10:56 177 166.90 CHIX
13:10:56 500 166.90 CHIX
13:10:56 1098 166.90 CHIX
13:20:41 855 166.50 CHIX
13:20:41 946 166.50 CHIX
13:22:16 1801 166.40 CHIX
13:22:41 1801 166.40 CHIX
13:30:39 1801 166.30 CHIX
13:38:08 1801 165.70 CHIX
13:38:13 706 165.20 CHIX
13:38:15 1095 165.20 CHIX
13:40:00 1801 165.20 CHIX
13:41:56 424 165.10 CHIX
13:42:02 1377 165.10 CHIX
13:50:13 1149 164.90 CHIX
13:50:13 500 164.90 CHIX
13:50:13 152 164.90 CHIX
13:54:14 100 164.90 XLON
13:54:28 1801 164.90 CHIX
13:54:28 100 164.90 XLON
13:55:16 100 165.00 XLON
13:56:01 774 165.00 CHIX
13:56:01 1027 165.00 CHIX
13:56:01 100 165.00 XLON
13:56:01 100 165.00 XLON
13:57:10 100 165.10 XLON
13:57:10 1801 165.10 CHIX
13:57:10 100 165.10 XLON
13:57:10 100 165.10 XLON
13:57:11 100 165.10 XLON
13:57:11 100 165.10 XLON
13:57:11 100 165.10 XLON
13:57:11 100 165.10 XLON
13:57:11 100 165.10 XLON
13:57:11 100 165.10 XLON
13:57:11 100 165.10 XLON
13:57:11 100 165.10 XLON
13:57:11 100 165.10 XLON
13:57:12 100 165.10 XLON
13:57:13 100 165.10 XLON
13:57:14 100 165.10 XLON
13:57:14 1801 165.10 CHIX
13:57:14 100 165.10 XLON
13:57:15 100 165.10 XLON
13:58:36 676 165.10 CHIX
14:14:58 100 165.50 XLON
14:14:59 100 165.50 XLON
14:14:59 700 165.50 CHIX
14:14:59 1101 165.50 CHIX
14:14:59 100 165.50 XLON
14:15:00 100 165.50 XLON
14:15:00 100 165.50 XLON
14:15:00 1801 165.50 CHIX
14:15:00 87 165.50 XLON
14:15:00 13 165.50 XLON
14:15:01 100 165.50 XLON
14:15:01 100 165.50 CHIX
14:15:01 100 165.50 CHIX
14:15:01 100 165.50 CHIX
14:15:01 100 165.50 CHIX
14:15:01 100 165.50 BATE
14:15:01 100 165.50 CHIX
14:15:01 13 165.50 TRQX
14:15:01 87 165.50 Aquis
14:15:01 100 165.50 Aquis
14:15:01 71 165.50 TRQX
14:15:01 29 165.50 BATE
14:15:02 40 165.50 BATE
14:15:02 9 165.50 CHIX
14:15:09 1801 165.60 CHIX
14:16:19 34 165.50 CHIX
14:16:19 500 165.50 CHIX
14:16:19 362 165.50 CHIX
14:16:19 905 165.50 CHIX
14:16:19 51 165.50 XLON
14:16:21 1348 165.50 CHIX
14:16:21 453 165.50 CHIX
14:16:22 100 165.50 XLON
14:36:56 1306 165.60 CHIX
14:36:56 495 165.60 CHIX
14:36:58 1801 165.40 CHIX
14:38:21 1144 165.20 CHIX
14:38:21 657 165.20 CHIX
14:42:18 1801 165.10 CHIX
14:51:01 1801 165.10 CHIX
14:51:02 216 165.00 Aquis
14:51:02 80 165.00 XLON
14:51:02 204 165.00 XLON
14:51:02 142 165.00 Aquis
14:51:02 358 165.00 XLON
14:53:06 751 165.00 CHIX
14:56:56 159 165.00 CHIX
14:57:00 891 165.00 CHIX
14:57:00 142 165.00 Aquis
14:57:00 330 165.00 XLON
14:57:00 28 165.00 XLON
14:57:01 1018 165.00 CHIX
14:57:01 783 165.00 CHIX
14:57:01 358 165.00 XLON
14:57:01 142 165.00 Aquis
14:57:36 1801 165.00 CHIX
14:57:36 358 165.00 XLON
14:57:36 142 165.00 XLON
14:57:36 500 164.90 XLON
14:57:36 500 164.90 XLON
14:57:37 500 165.00 XLON
14:57:37 500 165.00 XLON
14:57:37 500 165.00 XLON
14:57:37 400 165.00 XLON
14:57:37 100 165.00 XLON
14:57:37 500 165.00 CHIX
14:57:37 137 165.00 Aquis
14:57:37 172 165.00 Aquis
14:57:37 191 165.00 Aquis
14:57:37 135 165.00 CHIX
14:57:37 5 165.00 XLON
14:57:41 714 165.00 CHIX
15:00:46 1087 165.00 CHIX
15:00:46 360 165.00 XLON
15:00:47 500 165.00 XLON
15:00:47 10 165.00 CHIX
15:00:47 490 165.00 XLON
15:00:47 358 165.00 XLON
15:00:47 142 165.00 Aquis
15:00:47 92 165.00 XLON
15:00:47 408 165.00 XLON
15:00:47 142 165.00 Aquis
15:00:47 358 165.00 XLON
15:00:47 1801 165.00 CHIX
15:00:47 142 165.00 Aquis
15:00:47 358 165.00 XLON
15:00:47 500 165.00 XLON
15:00:47 500 165.00 XLON
15:00:47 239 165.00 XLON
15:00:48 119 165.00 XLON
15:00:56 685 165.00 CHIX
15:00:56 323 165.00 CHIX
15:01:08 126 165.00 CHIX
15:03:44 1801 165.00 CHIX
15:03:44 142 165.00 XLON
15:11:53 287 165.10 CHIX
15:13:37 271 165.10 CHIX
15:17:36 349 165.20 CHIX
15:19:25 1452 165.20 CHIX
15:19:47 1171 165.10 CHIX
15:19:47 630 165.10 CHIX
15:27:47 807 165.00 CHIX
15:27:47 635 165.00 CHIX
15:27:47 359 165.00 CHIX
15:27:47 142 165.00 Aquis
15:27:47 358 165.00 XLON
15:27:47 358 165.00 XLON
15:27:47 142 165.00 Aquis
15:27:47 74 165.00 BATE
15:27:47 284 165.00 XLON
15:33:44 473 165.10 CHIX
15:33:48 1086 165.20 CHIX
15:33:48 23 165.20 CHIX
15:33:48 692 165.20 CHIX
15:33:52 372 165.10 CHIX
15:37:02 721 165.10 CHIX
15:38:02 686 165.10 CHIX
15:39:27 22 165.10 CHIX
15:40:03 11 165.00 XLON
15:47:02 632 165.10 CHIX
15:47:02 1000 165.10 CHIX
15:47:02 169 165.10 CHIX
15:57:08 131 165.00 XLON
16:02:05 500 165.10 XLON
16:02:05 393 165.00 CHIX
16:02:05 1408 165.00 CHIX
16:02:05 500 165.00 Aquis
16:02:06 500 165.10 XLON
16:02:06 500 165.10 XLON
16:02:06 500 165.10 XLON
16:02:06 460 165.10 XLON
16:02:06 40 165.10 XLON
16:02:06 500 165.10 XLON
16:02:06 500 165.10 XLON
16:02:06 394 165.10 XLON
16:02:06 106 165.10 XLON
16:02:06 10 165.10 XLON
16:02:06 98 165.10 XLON
16:02:06 392 165.10 XLON
16:02:06 500 165.10 XLON
16:02:06 500 165.10 XLON
16:02:06 308 165.10 XLON
16:02:06 192 165.10 XLON
16:02:07 500 165.20 XLON
16:02:07 142 165.20 Aquis
16:02:07 358 165.20 XLON
16:02:07 1722 165.20 CHIX
16:02:07 79 165.20 CHIX
16:02:07 142 165.20 Aquis
16:02:07 358 165.20 XLON
16:02:07 358 165.20 XLON
16:02:07 142 165.20 Aquis
16:02:07 142 165.20 CHIX
16:02:07 216 165.20 XLON
16:02:07 142 165.20 Aquis
16:02:07 500 165.10 XLON
16:02:07 292 165.10 XLON
16:02:07 106 165.10 XLON
16:02:07 102 165.10 XLON
16:02:08 142 165.20 CHIX
16:02:08 216 165.20 XLON
16:02:08 142 165.20 Aquis
16:02:08 142 165.20 CHIX
16:02:08 216 165.20 XLON
16:02:08 142 165.20 Aquis
16:02:08 142 165.20 Aquis
16:02:08 142 165.20 CHIX
16:02:08 216 165.20 XLON
16:02:08 142 165.20 CHIX
16:02:08 216 165.20 XLON
16:02:09 500 165.20 CHIX
16:02:09 1301 165.20 CHIX
16:02:09 142 165.20 Aquis
16:02:09 142 165.20 Aquis
16:02:09 358 165.20 XLON
16:02:09 142 165.20 Aquis
16:02:09 358 165.20 XLON
16:02:10 142 165.20 Aquis
16:02:10 358 165.20 XLON
16:02:10 358 165.20 XLON
16:02:10 142 165.20 Aquis
16:02:10 142 165.20 Aquis
16:02:10 358 165.20 XLON
16:02:11 358 165.20 XLON
16:02:11 142 165.20 Aquis
16:02:11 142 165.20 Aquis
16:02:11 358 165.20 XLON
16:02:11 358 165.20 XLON
16:02:12 51 165.20 XLON
16:02:12 91 165.20 XLON
16:02:12 401 165.20 XLON
16:02:12 99 165.20 XLON
16:02:12 4 165.20 XLON
16:02:12 105 165.20 XLON
16:02:12 312 165.20 XLON
16:02:12 79 165.20 XLON
16:02:12 500 165.20 CHIX
16:02:12 142 165.20 CHIX
16:02:12 216 165.20 XLON
16:02:13 142 165.20 Aquis
16:02:13 358 165.20 XLON
16:02:14 1801 165.20 CHIX
16:02:15 142 165.20 Aquis
16:02:15 358 165.20 XLON
16:02:15 142 165.20 Aquis
16:02:15 480 165.00 CHIX
16:02:16 358 165.20 XLON
16:02:19 142 165.20 XLON
16:02:20 284 165.20 XLON
16:02:22 529 165.20 CHIX
16:02:23 216 165.20 XLON
16:02:27 284 165.20 XLON
16:02:39 1272 165.20 CHIX
16:02:39 216 165.20 XLON
16:02:39 500 165.20 XLON
16:02:39 500 165.20 XLON
16:02:39 500 165.20 XLON
16:02:39 500 165.20 XLON
16:02:39 200 165.20 XLON
16:02:39 112 165.20 XLON
16:02:39 112 165.20 XLON
16:02:39 76 165.20 XLON
16:02:39 416 165.20 XLON
16:02:39 84 165.20 XLON
16:02:39 500 165.20 XLON
16:02:39 99 165.20 XLON
16:02:39 106 165.20 XLON
16:02:39 295 165.20 XLON
16:02:45 652 165.20 CHIX
16:02:45 358 165.20 XLON
16:02:45 1149 165.20 CHIX
16:03:02 686 165.20 CHIX
16:03:36 142 165.20 XLON
16:03:46 294 165.20 CHIX
16:03:46 358 165.20 XLON
16:04:02 821 165.20 CHIX
16:04:02 142 165.20 XLON
16:04:02 142 165.20 Aquis
16:04:02 358 165.20 XLON
16:04:02 142 165.20 Aquis
16:04:02 358 165.20 XLON
16:04:02 500 165.20 XLON
16:04:02 159 165.20 XLON
16:04:02 341 165.20 XLON
16:04:02 500 165.20 XLON
16:04:02 174 165.20 CHIX
16:04:02 326 165.20 CHIX
16:04:02 500 165.20 CHIX
16:04:02 500 165.20 XLON
16:04:02 50 165.20 TRQX
16:04:02 172 165.20 Aquis
16:04:02 176 165.20 BATE
16:04:02 102 165.20 XLON
16:04:03 500 165.20 XLON
16:04:03 102 165.20 XLON
16:04:03 398 165.20 XLON
16:04:03 204 165.20 XLON
16:04:03 296 165.20 XLON
16:04:03 359 165.20 XLON
16:05:00 1660 165.20 CHIX
16:05:00 141 165.20 CHIX
16:05:00 141 165.20 XLON
16:05:00 216 165.20 XLON
16:05:00 216 165.20 Aquis
16:05:00 68 165.20 XLON
16:05:00 216 165.20 Aquis
16:05:00 284 165.20 XLON
16:05:00 142 165.20 Aquis
16:05:00 358 165.20 XLON
16:05:01 216 165.20 Aquis
16:05:01 284 165.20 XLON
16:05:01 142 165.20 Aquis
16:05:01 358 165.20 XLON
16:05:01 216 165.20 XLON
16:06:15 1500 165.20 CHIX
16:06:15 301 165.20 CHIX
16:06:15 216 165.20 Aquis
16:06:15 68 165.20 XLON
16:06:15 358 165.20 XLON
16:06:15 142 165.20 Aquis
16:06:15 142 165.20 Aquis
16:06:15 358 165.20 XLON
16:07:15 13 165.20 CHIX
16:07:15 1788 165.20 CHIX
16:07:15 358 165.20 XLON
16:07:16 142 165.20 Aquis
16:07:16 358 165.20 XLON
16:07:16 142 165.20 XLON
16:07:16 500 165.20 XLON
16:07:16 500 165.20 XLON
16:07:16 258 165.20 XLON
16:07:16 40 165.20 XLON
16:07:16 202 165.20 XLON
16:07:16 174 165.20 CHIX
16:07:16 326 165.20 CHIX
16:07:16 500 165.20 Aquis
16:07:17 243 165.20 CHIX
16:07:59 309 165.00 CHIX
16:07:59 1000 165.00 CHIX
16:07:59 492 165.00 CHIX
16:08:03 1801 164.80 CHIX
16:08:48 1801 164.70 CHIX
16:09:31 326 164.40 CHIX
16:09:31 1000 164.40 CHIX
16:09:31 475 164.40 CHIX
16:09:47 597 164.10 CHIX
16:14:38 630 164.20 CHIX
16:14:38 297 164.20 CHIX
16:25:17 102 163.20 TRQX
16:25:17 330 163.20 CHIX
16:25:17 568 163.20 XLON
16:25:18 86 163.20 XLON
16:25:34 148 163.20 CHIX
16:25:37 147 163.40 BATE
16:25:37 853 163.40 BATE
16:25:37 178 163.40 CHIX
16:25:37 822 163.40 CHIX
16:25:42 148 163.40 CHIX
16:25:42 142 163.40 BATE
16:25:42 568 163.40 XLON
16:25:42 136 163.40 Aquis
16:25:58 148 163.50 CHIX
16:25:58 142 163.50 Aquis
16:25:58 710 163.50 XLON
16:25:58 142 163.50 TRQX
16:25:58 142 163.50 Aquis
16:25:58 142 163.50 BATE
16:25:58 148 163.50 CHIX
16:25:58 237 163.50 XLON
16:25:58 189 163.50 XLON
16:25:58 142 163.50 Aquis
16:25:58 142 163.50 TRQX
16:25:58 142 163.50 BATE
16:25:58 148 163.50 CHIX
16:25:58 426 163.50 XLON
16:26:04 142 163.50 TRQX
16:26:04 142 163.50 BATE
16:26:04 426 163.50 XLON
16:26:04 148 163.50 CHIX
16:26:04 142 163.50 Aquis
16:26:40 1000 163.60 CHIX
16:26:40 1000 163.60 CHIX
16:26:40 848 163.60 CHIX
16:26:40 152 163.60 CHIX
16:26:40 142 163.60 TRQX
16:26:40 148 163.60 CHIX
16:26:40 142 163.60 BATE
16:26:40 142 163.60 Aquis
16:26:40 247 163.60 XLON
16:26:45 179 163.60 XLON
16:26:45 1000 163.60 XLON
16:26:45 142 163.60 Aquis
16:26:45 142 163.60 TRQX
16:26:45 148 163.60 BATE
16:26:45 142 163.60 CHIX
16:26:45 102 163.60 XLON
16:26:46 324 163.60 XLON
16:26:46 78 163.60 TRQX
16:26:46 64 163.60 TRQX
16:26:46 148 163.60 BATE
16:26:51 142 163.60 Aquis
16:26:51 142 163.60 BATE
16:26:51 142 163.60 TRQX
16:26:51 142 163.60 CHIX
16:26:51 142 163.60 XLON
16:26:51 1000 163.60 XLON
16:27:19 142 163.60 TRQX
16:27:19 57 163.60 BATE
16:27:19 1 163.60 XLON
16:27:19 510 163.60 XLON
16:27:19 230 163.60 Aquis
16:27:19 85 163.60 BATE
16:27:19 142 163.60 CHIX
16:27:19 66 163.60 Aquis
16:27:19 767 163.60 XLON
16:28:01 158 163.60 Aquis
16:28:20 142 163.60 Aquis
16:28:20 158 163.60 Aquis
16:28:30 400 163.60 XLON
16:28:30 116 163.60 Aquis
16:28:45 400 163.70 CHIX
16:28:45 132 163.70 XLON
16:28:45 268 163.70 XLON
16:28:45 400 163.70 CHIX
16:29:21 513 163.80 XLON
16:29:26 852 163.90 TRQX
16:29:26 994 163.90 Aquis
16:29:26 231 163.90 BATE
16:29:26 216 163.90 CHIX
16:29:26 681 163.90 BATE
16:29:26 636 163.90 CHIX
16:29:26 6390 163.90 XLON
16:29:26 539 163.90 TRQX
16:29:26 172 163.90 TRQX
16:29:26 1491 163.90 XLON
16:29:32 87 164.00 TRQX
16:29:32 69 164.00 CHIX
16:29:32 64 164.00 BATE
16:29:32 3482 164.00 XLON
16:29:32 296 164.00 XLON
16:29:35 549 164.00 XLON
16:29:58 132 164.00 Aquis
Copyright (c) 2024 PR Newswire Association,LLC. All Rights ReservedRecent news on Firstgroup
See all newsREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
Announcement