REG-FirstGroup Plc: Transaction in Own Shares
26/06/2024 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 25 June 2024
Number of ordinary shares purchased 422,380
Weighted average price paid (p) 156.80
Highest price paid (p) 158.40
Lowest price paid (p) 155.70
Following the above purchase, FirstGroup holds 128,306,569 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 622,388,446. 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 June 2024 is 622,388,446. 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 156.75 197,773
BATE 156.86 19,875
CHIX 156.91 169,915
TRQX 156.83 24,907
Aquis 156.87 9,910
Individual transactions:
Transaction Time Volume Price (GBp) Platform
08:09:14 10 156.50 CHIX
08:09:14 1783 156.50 CHIX
08:09:31 1793 156.20 CHIX
08:41:30 1793 156.70 CHIX
08:45:32 168 156.50 CHIX
08:45:32 1625 156.50 CHIX
08:53:23 178 156.60 TRQX
08:53:23 398 156.60 BATE
08:53:23 178 156.60 CHIX
08:53:23 1246 156.60 XLON
08:53:51 324 156.60 CHIX
08:53:51 398 156.60 BATE
08:53:51 178 156.60 CHIX
08:53:51 178 156.60 TRQX
09:00:17 1469 156.60 CHIX
09:00:17 400 156.60 BATE
09:00:17 92 156.60 BATE
09:00:17 178 156.60 CHIX
09:00:17 220 156.60 TRQX
09:00:17 356 156.60 XLON
09:00:17 220 156.60 TRQX
09:00:17 178 156.60 Aquis
09:00:17 178 156.60 BATE
09:00:17 178 156.60 CHIX
09:00:17 1246 156.60 XLON
09:00:17 178 156.60 Aquis
09:00:17 220 156.60 TRQX
09:00:17 178 156.60 BATE
09:00:17 178 156.60 CHIX
09:00:17 1246 156.60 XLON
09:00:17 178 156.60 Aquis
09:00:17 220 156.60 TRQX
09:00:17 178 156.60 BATE
09:00:17 700 156.60 XLON
09:00:17 580 156.60 XLON
09:00:17 144 156.60 XLON
09:00:17 2000 156.60 XLON
09:00:18 1300 156.60 TRQX
09:00:18 71 156.60 Aquis
09:00:18 71 156.60 BATE
09:00:18 347 156.60 CHIX
09:00:18 211 156.60 XLON
09:00:18 356 156.60 Aquis
09:00:18 178 156.60 TRQX
09:13:02 500 156.80 CHIX
09:13:02 1293 156.80 CHIX
09:13:02 178 156.70 TRQX
09:13:02 54 156.70 CHIX
09:13:02 1246 156.70 XLON
09:15:06 356 156.70 XLON
09:15:58 400 156.80 BATE
09:15:58 134 156.80 BATE
09:15:58 220 156.80 CHIX
09:15:58 1246 156.80 XLON
09:16:01 1246 156.80 XLON
09:16:10 72 156.80 XLON
09:16:10 594 156.80 XLON
09:16:10 88 156.80 XLON
09:30:08 1793 157.00 CHIX
09:30:08 754 157.00 CHIX
09:30:08 316 157.00 XLON
09:30:08 930 157.00 XLON
09:30:08 178 157.00 TRQX
09:30:08 178 157.00 Aquis
09:30:08 178 157.00 BATE
09:30:08 220 157.00 CHIX
09:30:08 1246 157.00 XLON
09:30:08 176 157.00 TRQX
09:30:08 689 157.00 TRQX
09:30:08 1135 157.00 XLON
09:30:08 1300 157.00 TRQX
09:31:17 356 157.10 BATE
09:31:17 220 157.10 CHIX
09:31:30 178 157.20 TRQX
09:31:30 220 157.20 CHIX
09:31:30 356 157.20 BATE
09:31:30 1246 157.20 XLON
09:31:30 178 157.20 TRQX
09:31:30 178 157.20 BATE
09:31:30 220 157.20 CHIX
09:31:30 158 157.20 Aquis
09:31:30 72 157.20 XLON
09:31:30 1174 157.20 XLON
09:31:31 1793 157.20 CHIX
09:31:31 20 157.20 Aquis
09:31:31 356 157.20 BATE
09:31:31 220 157.20 CHIX
09:31:31 178 157.20 TRQX
09:31:31 1246 157.20 XLON
09:31:31 356 157.20 BATE
09:31:31 220 157.20 CHIX
09:31:31 178 157.20 TRQX
09:31:31 1246 157.20 XLON
09:31:31 178 157.20 TRQX
09:31:31 356 157.20 BATE
09:31:31 214 157.20 CHIX
09:31:31 6 157.20 CHIX
09:31:31 1246 157.20 XLON
09:31:31 178 157.20 TRQX
09:31:31 356 157.20 BATE
09:31:31 220 157.20 CHIX
09:31:31 1246 157.20 XLON
09:31:31 178 157.20 Aquis
09:31:31 178 157.20 TRQX
09:31:31 178 157.20 BATE
09:31:40 1793 157.20 CHIX
09:31:40 178 157.20 CHIX
09:31:40 398 157.20 TRQX
09:31:40 890 157.20 XLON
09:31:46 1793 157.20 CHIX
09:31:48 1793 157.10 CHIX
09:41:09 1793 156.60 CHIX
09:41:09 220 156.40 TRQX
09:41:09 534 156.40 CHIX
09:41:09 1246 156.40 XLON
09:41:09 147 156.40 XLON
09:41:09 692 156.40 TRQX
09:41:09 147 156.40 XLON
09:41:09 168 156.40 XLON
09:41:09 147 156.40 XLON
09:41:09 147 156.40 XLON
09:41:09 175 156.40 XLON
09:41:09 147 156.40 XLON
09:41:09 147 156.40 XLON
09:41:09 83 156.40 XLON
09:41:09 64 156.40 XLON
09:42:27 754 156.60 CHIX
09:42:27 504 156.60 XLON
09:42:27 742 156.60 XLON
09:42:28 700 156.60 CHIX
09:42:59 54 156.60 CHIX
09:42:59 1246 156.60 XLON
09:42:59 1793 156.60 CHIX
09:42:59 147 156.60 XLON
09:42:59 264 156.60 XLON
09:42:59 156 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 256 156.60 XLON
09:42:59 255 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 254 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 227 156.60 XLON
09:42:59 691 156.60 TRQX
09:42:59 26 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 175 156.60 XLON
09:42:59 146 156.60 XLON
09:42:59 503 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 153 156.60 XLON
09:42:59 12 156.60 XLON
09:42:59 135 156.60 XLON
09:42:59 172 156.60 XLON
09:42:59 168 156.60 XLON
09:42:59 503 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 503 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 78 156.60 XLON
09:42:59 69 156.60 XLON
09:42:59 156 156.60 XLON
09:42:59 503 156.60 XLON
09:42:59 160 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 503 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 21 156.60 XLON
09:42:59 126 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 110 156.60 XLON
09:42:59 37 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 147 156.60 XLON
09:42:59 83 156.60 XLON
09:42:59 534 156.60 CHIX
09:42:59 441 156.60 XLON
09:42:59 317 156.60 XLON
09:43:00 754 156.60 CHIX
09:43:00 1246 156.60 XLON
09:43:00 754 156.60 CHIX
09:43:04 1793 156.60 CHIX
09:43:04 890 156.60 CHIX
09:43:04 356 156.60 XLON
09:43:04 147 156.60 XLON
09:43:04 156 156.60 XLON
09:43:04 147 156.60 XLON
09:43:04 147 156.60 XLON
09:43:04 147 156.60 XLON
09:43:04 147 156.60 XLON
09:43:04 147 156.60 XLON
09:43:04 147 156.60 XLON
09:43:04 147 156.60 XLON
09:43:04 147 156.60 XLON
09:43:04 147 156.60 XLON
09:43:04 147 156.60 XLON
09:43:04 147 156.60 XLON
09:43:04 80 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 503 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 174 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 168 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 503 156.60 XLON
09:43:05 170 156.60 XLON
09:43:05 42 156.60 XLON
09:43:05 18 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 112 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 112 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 44 156.60 XLON
09:43:05 68 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 156 156.60 XLON
09:43:05 100 156.60 XLON
09:43:05 42 156.60 XLON
09:43:05 18 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 42 156.60 XLON
09:43:05 18 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 177 156.60 XLON
09:43:05 42 156.60 XLON
09:43:05 18 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 42 156.60 XLON
09:43:05 18 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 476 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 42 156.60 XLON
09:43:05 18 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 112 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 112 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 112 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 112 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 112 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 111 156.60 XLON
09:43:05 1 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 80 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 112 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 42 156.60 XLON
09:43:05 18 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 112 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 90 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 18 156.60 XLON
09:43:05 147 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 52 156.60 XLON
09:43:05 11 156.60 XLON
09:43:05 37 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 48 156.60 XLON
09:43:05 48 156.60 XLON
09:43:06 48 156.60 XLON
09:43:06 48 156.60 XLON
09:43:06 48 156.60 XLON
09:43:06 48 156.60 XLON
09:43:06 48 156.60 XLON
09:43:06 32 156.60 XLON
09:43:06 146 156.60 BATE
09:43:06 321 156.60 CHIX
09:43:06 32 156.60 BATE
09:43:06 178 156.60 TRQX
09:43:06 80 156.60 XLON
09:43:06 454 156.60 XLON
09:43:06 160 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 114 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 114 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 114 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 114 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 114 156.60 XLON
09:43:06 20 156.60 XLON
09:43:06 29 156.60 XLON
09:43:06 114 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 44 156.60 XLON
09:43:06 18 156.60 XLON
09:43:06 114 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 74 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 49 156.60 XLON
09:43:06 49 156.60 XLON
09:43:07 178 156.60 TRQX
09:43:07 289 156.60 CHIX
09:43:07 178 156.60 BATE
09:43:07 98 156.60 XLON
09:43:07 80 156.60 XLON
09:43:07 178 156.60 Aquis
09:43:07 220 156.60 BATE
09:43:07 178 156.60 CHIX
09:43:07 178 156.60 TRQX
09:43:07 1246 156.60 XLON
09:43:07 560 156.50 CHIX
09:43:07 645 156.50 CHIX
09:43:14 1793 156.60 CHIX
09:43:14 178 156.60 TRQX
09:43:14 220 156.60 CHIX
09:43:14 178 156.60 BATE
09:43:14 1424 156.60 XLON
09:43:14 147 156.60 XLON
09:43:14 156 156.60 XLON
09:43:14 147 156.60 XLON
09:43:14 147 156.60 XLON
09:43:14 147 156.60 XLON
09:43:14 147 156.60 XLON
09:43:14 147 156.60 XLON
09:43:14 147 156.60 XLON
09:43:14 147 156.60 XLON
09:43:14 147 156.60 XLON
09:43:14 147 156.60 XLON
09:43:14 147 156.60 XLON
09:43:14 147 156.60 XLON
09:43:14 80 156.60 XLON
09:43:15 67 156.60 XLON
09:43:15 691 156.60 TRQX
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 66 156.60 XLON
09:43:15 81 156.60 XLON
09:43:15 503 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 93 156.60 XLON
09:43:15 54 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 147 156.60 XLON
09:43:15 33 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 2 156.60 XLON
09:43:20 145 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 91 156.60 XLON
09:43:20 56 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 147 156.60 XLON
09:43:20 33 156.60 XLON
09:43:21 114 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 122 156.60 XLON
09:43:21 25 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 64 156.60 XLON
09:43:21 83 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 147 156.60 XLON
09:43:21 4 156.60 XLON
09:43:21 178 156.60 TRQX
09:43:21 178 156.60 BATE
09:43:21 226 156.60 CHIX
09:43:21 890 156.60 XLON
09:43:21 178 156.60 Aquis
09:43:21 178 156.60 TRQX
09:43:21 178 156.60 BATE
09:43:21 220 156.60 CHIX
09:43:21 1246 156.60 XLON
09:43:21 178 156.60 TRQX
09:43:21 356 156.60 BATE
09:43:21 178 156.60 CHIX
09:43:21 700 156.60 XLON
09:43:21 588 156.60 XLON
09:43:21 356 156.60 BATE
09:43:21 178 156.60 TRQX
09:43:21 398 156.60 XLON
09:43:38 1793 156.60 CHIX
09:43:38 220 156.60 TRQX
09:43:38 848 156.60 XLON
09:43:38 212 156.60 TRQX
09:43:38 367 156.60 BATE
09:43:38 342 156.60 CHIX
09:43:38 451 156.60 CHIX
09:43:38 144 156.60 CHIX
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 315 156.60 XLON
09:43:38 196 156.60 XLON
09:43:38 139 156.60 TRQX
09:43:38 140 156.60 CHIX
09:43:38 274 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 124 156.60 XLON
09:43:38 23 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 503 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 4 156.60 XLON
09:43:38 143 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 93 156.60 XLON
09:43:38 54 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 147 156.60 XLON
09:43:38 83 156.60 XLON
09:43:38 686 156.50 BATE
09:43:38 360 156.50 CHIX
09:43:38 316 156.50 XLON
09:43:38 43 156.40 Aquis
09:43:38 127 156.40 BATE
09:43:43 147 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 99 156.60 XLON
09:43:43 366 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 465 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 465 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 116 156.60 XLON
09:43:43 349 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 465 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 465 156.60 XLON
09:43:43 147 156.60 XLON
09:43:43 133 156.60 XLON
09:43:44 332 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 465 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 465 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 150 156.60 XLON
09:43:44 315 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 465 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 465 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 167 156.60 XLON
09:43:44 298 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 465 156.60 XLON
09:43:44 503 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 293 156.60 XLON
09:43:44 172 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 465 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 465 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 310 156.60 XLON
09:43:44 155 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 465 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 465 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 327 156.60 XLON
09:43:44 138 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 465 156.60 XLON
09:43:44 503 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 453 156.60 XLON
09:43:44 12 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 465 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 465 156.60 XLON
09:43:44 147 156.60 XLON
09:43:44 406 156.60 XLON
09:43:48 1745 156.40 CHIX
09:43:48 48 156.40 CHIX
09:43:49 652 156.40 CHIX
09:43:49 1141 156.40 CHIX
09:44:15 1793 156.10 CHIX
10:02:29 1793 156.30 CHIX
10:03:06 1793 156.20 CHIX
10:04:45 1179 155.70 CHIX
10:04:45 614 155.70 CHIX
10:42:19 154 155.80 CHIX
10:42:19 1639 155.80 CHIX
10:42:19 754 155.80 CHIX
10:42:19 1246 155.80 XLON
10:42:20 754 155.80 CHIX
10:42:27 356 155.80 XLON
10:43:13 753 156.00 CHIX
10:43:13 1040 156.00 CHIX
10:45:03 1042 156.00 CHIX
10:45:03 751 156.00 CHIX
10:45:03 754 156.00 CHIX
10:45:03 1246 156.00 XLON
10:45:03 694 156.00 CHIX
10:45:03 608 156.00 CHIX
10:45:03 698 156.00 CHIX
10:45:14 360 156.00 XLON
10:45:14 216 156.00 XLON
10:45:15 1793 156.10 CHIX
10:45:15 670 156.00 XLON
10:51:16 854 156.10 CHIX
11:01:46 163 156.10 CHIX
11:03:32 366 156.10 XLON
11:03:32 880 156.10 XLON
11:04:07 776 156.10 CHIX
11:04:07 754 156.10 XLON
11:04:07 220 156.10 Aquis
11:04:07 178 156.10 TRQX
11:04:07 178 156.10 BATE
11:04:07 178 156.10 CHIX
11:04:07 700 156.10 XLON
11:04:12 1793 156.10 CHIX
11:04:12 305 156.10 XLON
11:04:12 241 156.10 XLON
11:04:12 178 156.10 Aquis
11:04:12 220 156.10 BATE
11:04:12 178 156.10 TRQX
11:04:12 178 156.10 CHIX
11:04:16 793 156.10 CHIX
11:04:16 178 156.10 TRQX
11:04:16 1068 156.10 XLON
11:09:28 2 156.10 CHIX
11:09:28 194 156.10 XLON
11:18:54 1793 156.40 CHIX
11:18:54 576 156.40 CHIX
11:18:54 671 156.40 XLON
11:18:54 753 156.40 XLON
11:18:54 178 156.40 TRQX
11:18:54 178 156.40 BATE
11:18:54 220 156.40 CHIX
11:18:54 512 156.40 XLON
11:18:54 457 156.40 XLON
11:20:29 843 156.40 CHIX
11:20:29 950 156.40 CHIX
11:20:29 178 156.40 TRQX
11:20:29 277 156.40 XLON
11:20:30 178 156.40 BATE
11:20:30 220 156.40 CHIX
11:20:30 178 156.40 Aquis
11:20:30 178 156.40 TRQX
11:20:30 1246 156.40 XLON
11:20:30 178 156.40 TRQX
11:20:30 220 156.40 CHIX
11:20:30 178 156.40 BATE
11:20:30 1246 156.40 XLON
11:20:30 178 156.40 Aquis
11:20:30 178 156.40 Aquis
11:20:30 178 156.40 TRQX
11:20:30 178 156.40 BATE
11:20:30 220 156.40 CHIX
11:20:36 457 156.40 CHIX
11:20:36 856 156.40 CHIX
11:20:36 480 156.40 CHIX
11:20:36 178 156.40 TRQX
11:20:36 1068 156.40 XLON
11:20:36 178 156.40 TRQX
11:20:36 49 156.40 BATE
11:20:36 86 156.40 BATE
11:20:36 43 156.40 BATE
11:20:36 220 156.40 CHIX
11:20:36 178 156.40 Aquis
11:20:36 645 156.40 XLON
11:20:36 601 156.40 XLON
11:20:36 178 156.40 TRQX
11:20:36 67 156.40 BATE
11:20:36 111 156.40 BATE
11:20:41 199 156.40 CHIX
11:20:41 42 156.40 TRQX
11:20:41 178 156.40 TRQX
11:20:41 178 156.40 CHIX
11:20:41 1594 156.40 CHIX
11:20:41 33 156.40 Aquis
11:20:41 543 156.40 XLON
11:20:41 458 156.40 XLON
11:20:41 67 156.40 XLON
11:20:41 145 156.40 Aquis
11:20:41 178 156.40 Aquis
11:20:41 178 156.40 TRQX
11:20:41 178 156.40 BATE
11:20:41 220 156.40 CHIX
11:20:41 339 156.40 XLON
11:20:41 907 156.40 XLON
11:20:42 178 156.40 TRQX
11:20:42 178 156.40 Aquis
11:20:42 220 156.40 BATE
11:20:42 178 156.40 CHIX
11:20:42 725 156.40 CHIX
11:22:09 357 156.40 CHIX
11:22:09 1068 156.40 XLON
11:22:09 711 156.40 CHIX
11:22:09 178 156.40 TRQX
11:22:10 156 156.40 Aquis
11:22:10 220 156.40 BATE
11:22:10 304 156.40 XLON
11:22:10 92 156.40 CHIX
11:23:06 1793 156.40 CHIX
11:23:06 86 156.40 CHIX
11:23:06 178 156.40 BATE
11:23:06 942 156.40 XLON
11:23:06 22 156.40 Aquis
11:23:06 178 156.40 Aquis
11:23:06 178 156.40 TRQX
11:23:06 53 156.40 BATE
11:23:06 125 156.40 BATE
11:23:06 220 156.40 CHIX
11:23:06 1246 156.40 XLON
11:23:06 176 156.40 TRQX
11:23:06 2 156.40 TRQX
11:23:06 178 156.40 Aquis
11:23:06 178 156.40 BATE
11:23:06 220 156.40 CHIX
11:23:06 1246 156.40 XLON
11:23:06 178 156.40 TRQX
11:23:06 178 156.40 Aquis
11:23:06 220 156.40 CHIX
11:23:06 178 156.40 BATE
11:23:06 1246 156.40 XLON
11:23:06 178 156.40 Aquis
11:23:06 178 156.40 BATE
11:23:06 220 156.40 CHIX
11:23:06 178 156.40 TRQX
11:23:06 1246 156.40 XLON
11:23:06 692 156.40 TRQX
11:23:06 139 156.40 TRQX
11:23:06 1060 156.40 TRQX
11:23:06 109 156.40 XLON
11:23:07 311 156.40 XLON
11:23:07 271 156.40 XLON
11:23:07 504 156.40 XLON
11:23:07 178 156.40 TRQX
11:23:07 178 156.40 BATE
11:23:07 178 156.40 CHIX
11:23:08 1793 156.40 CHIX
11:23:08 202 156.40 XLON
11:23:28 543 156.40 CHIX
11:30:33 1250 156.40 CHIX
11:30:33 178 156.40 XLON
11:30:33 178 156.40 TRQX
11:30:33 178 156.40 BATE
11:30:33 46 156.40 CHIX
11:30:34 383 156.40 XLON
11:34:32 178 156.50 BATE
11:34:32 220 156.50 CHIX
11:34:32 178 156.50 TRQX
11:45:57 1300 156.50 CHIX
11:45:57 1068 156.50 XLON
11:45:57 493 156.50 CHIX
11:45:57 178 156.50 Aquis
11:45:57 178 156.50 TRQX
12:01:14 1600 156.60 CHIX
12:06:45 18 156.70 CHIX
12:06:45 72 156.70 CHIX
12:06:45 690 156.70 CHIX
12:06:45 1022 156.70 CHIX
12:06:45 198 156.70 CHIX
12:06:45 6 156.70 CHIX
12:06:45 193 156.60 CHIX
12:08:26 946 156.80 CHIX
12:08:26 847 156.80 CHIX
12:09:56 293 156.80 CHIX
12:09:56 540 156.80 CHIX
12:09:56 960 156.80 CHIX
12:09:56 220 156.80 CHIX
12:09:56 1246 156.80 XLON
12:10:15 356 156.80 XLON
12:10:18 178 156.80 XLON
12:24:49 1000 156.80 CHIX
12:24:49 1246 156.80 XLON
12:25:04 754 156.80 XLON
12:30:13 1246 156.80 XLON
12:40:13 570 156.80 CHIX
12:40:13 223 156.80 CHIX
12:40:13 534 156.80 XLON
12:40:13 220 156.80 XLON
12:40:14 815 156.80 XLON
12:40:14 431 156.80 XLON
12:40:41 1000 156.80 CHIX
12:40:41 793 156.80 CHIX
12:40:41 754 156.80 XLON
12:40:41 178 156.80 Aquis
12:40:41 178 156.80 TRQX
12:40:41 178 156.80 BATE
12:40:41 220 156.80 CHIX
12:40:41 688 156.80 XLON
12:40:41 558 156.80 XLON
12:40:41 178 156.80 TRQX
12:40:41 576 156.80 CHIX
12:40:41 395 156.80 XLON
12:40:41 700 156.80 XLON
12:40:41 151 156.80 XLON
12:40:41 178 156.80 Aquis
12:40:41 178 156.80 TRQX
12:40:41 178 156.80 BATE
12:40:41 220 156.80 CHIX
12:40:41 700 156.80 XLON
12:40:41 546 156.80 XLON
12:40:42 178 156.80 TRQX
12:40:42 178 156.80 BATE
12:40:42 651 156.80 XLON
12:40:42 595 156.80 XLON
12:40:42 178 156.80 Aquis
12:40:42 220 156.80 CHIX
12:40:42 356 156.80 Aquis
12:40:42 178 156.80 BATE
12:40:42 220 156.80 CHIX
12:40:42 1246 156.80 XLON
12:40:42 534 156.80 BATE
12:40:42 220 156.80 CHIX
12:40:42 739 156.80 XLON
12:40:42 507 156.80 XLON
12:40:42 178 156.80 TRQX
12:41:50 153 156.80 CHIX
12:41:50 1640 156.80 CHIX
12:41:50 178 156.80 BATE
12:41:50 178 156.80 CHIX
12:41:50 178 156.80 Aquis
12:41:50 220 156.80 TRQX
12:41:50 700 156.80 XLON
12:41:50 368 156.80 XLON
12:45:06 2 156.80 CHIX
12:45:06 700 156.80 CHIX
12:45:06 1091 156.80 CHIX
12:45:06 178 156.80 BATE
12:45:06 220 156.80 CHIX
12:45:06 178 156.80 TRQX
12:45:06 1246 156.80 XLON
12:45:06 30 156.80 Aquis
12:45:06 148 156.80 Aquis
12:45:06 178 156.80 Aquis
12:45:06 178 156.80 TRQX
12:45:06 178 156.80 BATE
12:45:06 220 156.80 CHIX
12:45:06 1246 156.80 XLON
12:45:06 178 156.80 TRQX
12:45:06 178 156.80 Aquis
12:45:06 178 156.80 BATE
12:45:06 398 156.80 XLON
12:45:07 544 156.80 XLON
12:45:07 304 156.80 XLON
12:45:07 220 156.80 CHIX
12:45:07 178 156.80 TRQX
12:45:07 178 156.80 BATE
12:45:07 1246 156.80 XLON
12:45:11 480 156.80 CHIX
12:45:11 700 156.80 CHIX
12:45:11 613 156.80 CHIX
12:45:11 220 156.80 CHIX
12:45:11 178 156.80 Aquis
12:45:11 178 156.80 Aquis
12:45:11 115 156.80 TRQX
12:45:11 63 156.80 TRQX
12:45:11 178 156.80 BATE
12:45:11 220 156.80 CHIX
12:45:11 647 156.80 XLON
12:45:11 70 156.80 XLON
12:45:11 529 156.80 XLON
12:45:11 636 156.80 CHIX
12:45:11 137 156.80 CHIX
12:45:11 690 156.80 CHIX
12:45:11 537 156.80 CHIX
12:45:11 237 156.80 CHIX
12:45:11 406 156.80 XLON
12:45:11 1006 156.80 XLON
12:45:11 176 156.80 XLON
12:45:11 175 156.80 XLON
12:45:11 142 156.80 Aquis
12:45:11 573 156.80 CHIX
12:45:11 149 156.80 CHIX
12:45:11 12 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 12 156.80 CHIX
12:45:11 128 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 125 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 124 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 137 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 12 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:11 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 11 156.80 CHIX
12:45:12 147 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 12 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 12 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 12 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 12 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 12 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 12 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 3 156.80 CHIX
12:45:12 128 156.80 XLON
12:45:12 178 156.80 TRQX
12:45:12 1246 156.80 XLON
12:45:12 220 156.80 BATE
12:45:12 178 156.80 CHIX
12:45:12 178 156.80 Aquis
12:45:12 1246 156.80 XLON
12:45:12 220 156.80 BATE
12:45:12 178 156.80 Aquis
12:45:12 178 156.80 CHIX
12:45:12 178 156.80 TRQX
12:45:12 1246 156.80 XLON
12:45:13 302 156.80 CHIX
12:45:13 1400 156.80 CHIX
12:45:13 91 156.80 CHIX
12:45:13 178 156.80 CHIX
12:45:13 172 156.80 BATE
12:45:13 48 156.80 BATE
12:45:13 130 156.80 TRQX
12:45:13 48 156.80 TRQX
12:45:13 178 156.80 Aquis
12:45:13 178 156.80 Aquis
12:45:13 178 156.80 TRQX
12:45:13 220 156.80 BATE
12:45:13 178 156.80 CHIX
12:45:13 1246 156.80 XLON
12:45:14 178 156.80 TRQX
12:45:14 398 156.80 BATE
12:45:14 178 156.80 CHIX
12:45:14 700 156.80 XLON
12:45:14 546 156.80 XLON
12:45:14 178 156.80 CHIX
12:45:14 178 156.80 BATE
12:45:15 303 156.80 XLON
12:45:16 1793 156.80 CHIX
12:45:27 1793 156.60 CHIX
12:45:28 1394 156.50 CHIX
12:45:28 399 156.50 CHIX
13:04:02 1793 156.40 CHIX
13:30:00 1198 156.30 CHIX
13:30:00 214 156.30 CHIX
13:40:16 240 156.50 CHIX
13:52:17 1068 157.20 BATE
13:52:17 728 157.20 CHIX
13:52:17 3204 157.20 XLON
13:52:17 1068 157.20 BATE
13:52:31 2135 157.20 XLON
13:52:31 179 157.20 XLON
13:52:37 1070 157.20 CHIX
13:52:37 1618 157.20 XLON
14:14:02 1001 157.60 CHIX
14:14:02 792 157.60 CHIX
14:15:31 239 157.40 CHIX
14:15:31 1554 157.40 CHIX
14:26:02 686 157.60 TRQX
14:26:02 1022 157.60 TRQX
14:26:02 213 157.60 TRQX
14:26:02 28 157.60 CHIX
14:26:02 328 157.60 CHIX
14:26:02 356 157.60 BATE
14:26:02 409 157.60 TRQX
14:26:02 1958 157.60 XLON
14:26:02 1793 157.50 CHIX
14:26:03 712 157.60 Aquis
14:26:03 356 157.60 TRQX
14:26:03 372 157.60 BATE
14:26:03 356 157.60 CHIX
14:26:03 700 157.60 XLON
14:26:03 2504 157.60 XLON
14:26:03 712 157.60 Aquis
14:26:03 356 157.60 TRQX
14:26:03 356 157.60 BATE
14:26:03 372 157.60 CHIX
14:26:03 1446 157.60 XLON
14:26:03 700 157.60 XLON
14:26:03 700 157.60 XLON
14:26:03 358 157.60 XLON
14:26:03 534 157.60 TRQX
14:26:03 550 157.60 BATE
14:26:03 534 157.60 CHIX
14:26:03 2533 157.60 XLON
14:26:03 849 157.60 XLON
14:26:03 356 157.60 TRQX
14:26:03 372 157.60 BATE
14:26:03 560 157.60 XLON
14:26:10 51 157.60 CHIX
14:26:10 178 157.60 CHIX
14:26:10 229 157.60 XLON
14:26:10 2415 157.60 XLON
14:26:10 198 157.60 CHIX
14:26:10 1544 157.60 CHIX
14:26:10 534 157.60 TRQX
14:26:10 356 157.60 Aquis
14:26:10 356 157.60 TRQX
14:26:10 47 157.60 BATE
14:26:10 372 157.60 CHIX
14:26:10 309 157.60 BATE
14:26:10 712 157.60 Aquis
14:26:10 3204 157.60 XLON
14:26:10 856 157.60 CHIX
14:26:10 135 157.60 CHIX
14:26:10 66 157.60 CHIX
14:26:10 1400 157.60 XLON
14:26:10 176 157.60 XLON
14:26:10 156 157.60 XLON
14:26:10 1400 157.60 XLON
14:27:03 243 157.60 CHIX
14:27:03 47 157.60 XLON
14:27:03 487 157.60 XLON
14:27:03 99 157.60 CHIX
14:27:17 508 157.60 CHIX
14:27:17 1042 157.60 CHIX
14:27:17 178 157.60 CHIX
14:30:27 420 157.70 CHIX
14:31:05 1373 157.70 CHIX
14:48:39 1079 157.80 CHIX
14:48:39 714 157.80 CHIX
14:54:47 1500 157.80 CHIX
14:55:30 293 157.80 CHIX
14:56:09 1000 157.70 CHIX
15:07:02 1700 157.80 CHIX
15:07:02 93 157.80 CHIX
15:12:47 1793 158.30 CHIX
15:12:48 236 158.30 CHIX
15:12:49 700 158.30 CHIX
15:12:49 857 158.30 CHIX
15:12:50 700 158.30 CHIX
15:13:35 1093 158.30 CHIX
15:15:11 1793 158.30 CHIX
15:15:12 1793 158.30 CHIX
15:50:32 284 158.30 XLON
15:50:32 632 158.30 CHIX
15:50:32 700 158.30 CHIX
15:50:32 45 158.30 CHIX
15:50:32 132 158.30 CHIX
15:54:45 1793 158.00 CHIX
16:02:11 700 158.20 CHIX
16:02:11 200 158.20 CHIX
16:03:13 283 158.20 CHIX
16:08:13 610 158.20 CHIX
16:14:22 2 158.40 CHIX
16:14:22 1515 158.40 CHIX
16:14:22 276 158.40 CHIX
16:21:05 775 158.30 CHIX
16:21:05 1018 158.30 CHIX
16:21:59 1240 158.30 CHIX
16:21:59 553 158.30 CHIX
16:23:30 808 158.20 CHIX
16:23:32 134 158.20 CHIX
16:24:40 27 158.20 CHIX
16:24:40 824 158.20 CHIX
16:26:07 496 158.10 CHIX
16:26:50 1297 158.10 CHIX
16:29:45 318 158.30 CHIX
Copyright (c) 2024 PR Newswire Association,LLC. All Rights ReservedRecent news on Firstgroup
See all newsREG-FirstGroup Plc: Director/PDMR Shareholding
AnnouncementREG-FirstGroup Plc: Total Voting Rights
AnnouncementREG-FirstGroup Plc: Cancellation of Treasury Shares
AnnouncementREG-FirstGroup Plc: Director/PDMR Shareholding
AnnouncementREG-FirstGroup Plc: Director/PDMR Shareholding
Announcement