REG-FirstGroup Plc: Transaction in Own Shares
14/02/2025 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 14 November 2024,
it has purchased the following number of its ordinary shares of 5 pence each
("Ordinary Shares") through Panmure Liberum Limited.
Date of Purchase 13 February 2025
Number of ordinary shares purchased 409,118
Weighted average price paid (p) 160.26
Highest price paid (p) 163.90
Lowest price paid (p) 159.60
Following the above purchase, FirstGroup holds 152,487,874 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 598,207,141. FirstGroup initially intends to hold the
purchased shares as treasury shares but may cancel them in due course.
The total number of voting rights in FirstGroup, excluding treasury shares as
at 13 February 2025 is 598,207,141. This figure may be used by shareholders as
the denominator for the calculations by which they will determine if they are
required to notify their interest in, or a change to their interest in,
FirstGroup under the FCA's Disclosure and Transparency Rules.
Contacts at FirstGroup
Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: Panmure Liberum Limited
Intermediary Code: PMURGB3L
Timezone: 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 160.30 176,965
BATE 160.20 121,796
CHIX 160.27 98,237
TRQX 160.17 12,120
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:04:55.947 1473 163.9 CHIX 00038794092TRLO0
08:07:44.005 18 161.9 CHIX 00038794321TRLO0
08:07:44.005 381 161.9 CHIX 00038794322TRLO0
08:07:44.005 450 161.8 CHIX 00038794320TRLO0
08:10:38.006 396 161.8 CHIX 00038794400TRLO0
08:16:33.425 18 161.1 XLON 00038794925TRLO0
08:16:33.425 270 161.1 XLON 00038794926TRLO0
08:16:33.425 128 161.1 XLON 00038794927TRLO0
08:16:33.425 45 161.1 XLON 00038794929TRLO0
08:16:33.425 55 161.1 XLON 00038794931TRLO0
08:16:33.425 434 161.1 XLON 00038794932TRLO0
08:13:34.732 400 160.9 XLON 00038794551TRLO0
08:13:34.732 344 160.9 XLON 00038794552TRLO0
08:17:24.004 256 160.9 XLON 00038794985TRLO0
08:17:24.004 135 160.9 XLON 00038794986TRLO0
08:17:24.004 2 160.9 XLON 00038794987TRLO0
08:31:50.443 389 160.9 CHIX 00038795629TRLO0
08:31:50.637 402 160.9 CHIX 00038795630TRLO0
08:41:31.433 448 160.9 BATE 00038796094TRLO0
08:41:31.445 462 160.9 BATE 00038796095TRLO0
08:41:31.632 452 160.9 BATE 00038796096TRLO0
08:41:31.642 462 160.9 BATE 00038796097TRLO0
08:41:31.653 876 160.9 BATE 00038796098TRLO0
08:41:31.800 154 160.9 BATE 00038796100TRLO0
08:41:31.800 843 160.9 BATE 00038796101TRLO0
08:41:31.817 79 160.9 BATE 00038796102TRLO0
08:41:31.817 66 160.9 BATE 00038796103TRLO0
08:41:31.817 66 160.9 BATE 00038796104TRLO0
08:41:31.817 67 160.9 BATE 00038796105TRLO0
08:41:31.817 154 160.9 BATE 00038796106TRLO0
08:41:31.817 245 160.9 BATE 00038796107TRLO0
08:41:31.817 550 160.9 BATE 00038796108TRLO0
08:41:31.849 912 160.9 BATE 00038796110TRLO0
08:41:32.026 312 160.9 BATE 00038796112TRLO0
08:41:32.027 609 160.9 BATE 00038796113TRLO0
08:41:32.226 154 160.9 BATE 00038796114TRLO0
08:41:32.226 899 160.9 BATE 00038796118TRLO0
08:41:32.371 154 160.9 BATE 00038796119TRLO0
08:41:32.371 284 160.9 BATE 00038796120TRLO0
08:41:32.371 759 160.9 BATE 00038796121TRLO0
08:41:33.421 126 160.9 XLON 00038796134TRLO0
08:41:33.421 65 160.9 XLON 00038796140TRLO0
08:41:33.421 23 160.9 XLON 00038796141TRLO0
08:41:33.421 27 160.9 XLON 00038796142TRLO0
08:41:33.422 213 160.9 XLON 00038796143TRLO0
08:41:33.439 343 160.9 XLON 00038796149TRLO0
08:41:33.439 167 160.9 XLON 00038796150TRLO0
08:41:33.439 241 160.9 XLON 00038796151TRLO0
08:41:33.439 136 160.9 XLON 00038796152TRLO0
08:41:33.439 135 160.9 XLON 00038796153TRLO0
08:41:33.439 90 160.9 XLON 00038796154TRLO0
08:41:38.179 89 160.9 XLON 00038796163TRLO0
08:41:38.179 143 160.9 XLON 00038796173TRLO0
08:41:38.179 152 160.9 XLON 00038796174TRLO0
08:41:38.180 25 160.9 XLON 00038796176TRLO0
08:47:07.006 20 160.9 BATE 00038796400TRLO0
08:47:07.006 520 160.9 BATE 00038796401TRLO0
08:54:17.434 117 160.9 CHIX 00038796647TRLO0
08:54:17.435 2481 160.9 CHIX 00038796652TRLO0
08:54:17.436 566 160.9 XLON 00038796654TRLO0
08:54:17.436 151 160.9 XLON 00038796655TRLO0
08:54:17.436 1100 160.9 XLON 00038796656TRLO0
08:54:17.436 88 160.9 XLON 00038796657TRLO0
08:54:17.436 773 160.9 XLON 00038796658TRLO0
08:54:17.449 170 160.9 CHIX 00038796660TRLO0
08:54:17.449 1699 160.9 CHIX 00038796661TRLO0
08:10:44.451 765 160.8 CHIX 00038794404TRLO0
08:10:44.452 777 160.8 XLON 00038794405TRLO0
08:10:44.451 514 160.8 BATE 00038794406TRLO0
08:12:45.028 369 160.8 XLON 00038794503TRLO0
08:12:45.028 448 160.8 XLON 00038794504TRLO0
08:12:45.054 782 160.8 BATE 00038794505TRLO0
08:13:23.184 261 160.8 XLON 00038794525TRLO0
08:13:23.212 145 160.8 XLON 00038794526TRLO0
08:13:23.212 499 160.8 XLON 00038794527TRLO0
08:13:23.212 7 160.8 XLON 00038794528TRLO0
08:13:23.262 146 160.8 XLON 00038794529TRLO0
08:13:23.262 154 160.8 XLON 00038794530TRLO0
08:13:23.262 74 160.8 XLON 00038794531TRLO0
08:13:23.291 72 160.8 XLON 00038794532TRLO0
08:13:23.291 131 160.8 XLON 00038794533TRLO0
08:13:23.291 136 160.8 XLON 00038794534TRLO0
08:13:23.291 361 160.8 XLON 00038794535TRLO0
08:13:23.332 138 160.8 XLON 00038794536TRLO0
08:13:23.332 127 160.8 XLON 00038794537TRLO0
08:13:23.332 499 160.8 XLON 00038794538TRLO0
08:13:23.332 9 160.8 XLON 00038794539TRLO0
08:13:27.419 765 160.8 XLON 00038794540TRLO0
08:13:27.419 246 160.8 XLON 00038794541TRLO0
08:13:27.457 233 160.8 XLON 00038794542TRLO0
08:13:27.457 129 160.8 XLON 00038794543TRLO0
08:13:27.457 56 160.8 XLON 00038794544TRLO0
08:15:11.294 1645 160.8 TRQX 00038794723TRLO0
08:17:47.420 489 160.8 CHIX 00038795079TRLO0
08:17:47.423 489 160.8 XLON 00038795080TRLO0
08:19:15.740 489 160.8 XLON 00038795163TRLO0
08:31:50.443 111 160.8 CHIX 00038795628TRLO0
08:31:53.474 499 160.8 XLON 00038795640TRLO0
08:31:53.474 30 160.8 XLON 00038795641TRLO0
08:31:53.489 125 160.8 XLON 00038795642TRLO0
08:31:53.489 482 160.8 XLON 00038795643TRLO0
08:32:04.128 500 160.8 XLON 00038795656TRLO0
08:32:04.128 14 160.8 XLON 00038795657TRLO0
08:41:33.422 2612 160.8 XLON 00038796144TRLO0
08:47:07.006 154 160.8 BATE 00038796397TRLO0
08:47:07.006 532 160.8 BATE 00038796398TRLO0
08:47:07.006 1205 160.8 XLON 00038796399TRLO0
08:54:51.656 569 160.8 BATE 00038796689TRLO0
08:54:54.976 489 160.8 CHIX 00038796724TRLO0
08:55:00.396 777 160.8 BATE 00038796741TRLO0
08:55:00.496 499 160.8 BATE 00038796753TRLO0
08:56:11.688 489 160.8 BATE 00038796771TRLO0
08:56:11.688 489 160.8 XLON 00038796772TRLO0
15:39:08.171 742 160.8 XLON 00038811347TRLO0
15:39:08.171 130 160.8 XLON 00038811348TRLO0
15:39:08.207 739 160.8 XLON 00038811350TRLO0
15:39:08.207 403 160.8 XLON 00038811351TRLO0
15:39:08.207 144 160.8 XLON 00038811352TRLO0
15:39:08.207 172 160.8 XLON 00038811353TRLO0
15:39:08.207 55 160.8 XLON 00038811354TRLO0
15:46:54.007 205 160.8 CHIX 00038812018TRLO0
15:46:54.007 908 160.8 CHIX 00038812025TRLO0
08:10:44.451 523 160.7 CHIX 00038794407TRLO0
08:13:23.184 494 160.7 XLON 00038794524TRLO0
08:15:09.843 868 160.7 CHIX 00038794705TRLO0
08:15:09.843 159 160.7 TRQX 00038794706TRLO0
08:19:40.008 515 160.7 CHIX 00038795178TRLO0
08:19:40.008 645 160.7 XLON 00038795179TRLO0
08:27:38.118 14 160.7 CHIX 00038795469TRLO0
08:28:08.024 21 160.7 BATE 00038795510TRLO0
08:47:06.995 768 160.7 XLON 00038796396TRLO0
08:47:07.028 19 160.7 XLON 00038796402TRLO0
08:57:36.256 1 160.7 CHIX 00038796826TRLO0
08:57:36.256 724 160.7 XLON 00038796827TRLO0
08:57:36.256 569 160.7 BATE 00038796828TRLO0
08:57:36.256 258 160.7 CHIX 00038796829TRLO0
08:57:36.256 258 160.7 CHIX 00038796830TRLO0
15:39:08.172 616 160.7 CHIX 00038811349TRLO0
15:39:13.741 1228 160.7 XLON 00038811372TRLO0
15:39:13.744 645 160.7 TRQX 00038811373TRLO0
08:57:46.891 668 160.6 XLON 00038796839TRLO0
15:39:13.736 432 160.6 CHIX 00038811364TRLO0
15:39:13.736 1532 160.6 BATE 00038811365TRLO0
15:39:13.736 3670 160.6 XLON 00038811366TRLO0
15:39:13.751 489 160.6 XLON 00038811374TRLO0
15:53:40.006 298 160.6 CHIX 00038812551TRLO0
15:53:40.006 137 160.6 CHIX 00038812554TRLO0
15:53:40.006 137 160.6 CHIX 00038812555TRLO0
15:53:40.006 153 160.6 CHIX 00038812556TRLO0
15:53:40.006 102 160.6 CHIX 00038812557TRLO0
15:53:40.493 149 160.6 XLON 00038812585TRLO0
15:53:40.493 140 160.6 XLON 00038812586TRLO0
15:53:40.493 155 160.6 XLON 00038812587TRLO0
15:53:40.493 1098 160.6 XLON 00038812588TRLO0
15:53:40.546 143 160.6 XLON 00038812589TRLO0
15:53:40.546 152 160.6 XLON 00038812590TRLO0
15:53:40.546 131 160.6 XLON 00038812591TRLO0
15:53:40.546 1155 160.6 XLON 00038812592TRLO0
15:53:40.618 151 160.6 XLON 00038812593TRLO0
15:53:40.618 154 160.6 XLON 00038812594TRLO0
15:53:40.618 155 160.6 XLON 00038812595TRLO0
15:53:40.618 1099 160.6 XLON 00038812596TRLO0
15:53:40.818 140 160.6 XLON 00038812597TRLO0
15:53:40.818 1400 160.6 XLON 00038812598TRLO0
15:53:40.818 35 160.6 XLON 00038812599TRLO0
15:53:40.848 100 160.6 XLON 00038812601TRLO0
15:53:40.848 151 160.6 XLON 00038812602TRLO0
15:53:40.848 143 160.6 XLON 00038812603TRLO0
15:53:40.849 642 160.6 XLON 00038812604TRLO0
15:53:40.920 127 160.6 XLON 00038812605TRLO0
15:53:40.920 906 160.6 XLON 00038812606TRLO0
15:53:40.969 133 160.6 XLON 00038812607TRLO0
15:53:40.969 153 160.6 XLON 00038812608TRLO0
15:53:40.969 753 160.6 XLON 00038812609TRLO0
15:53:41.018 1036 160.6 XLON 00038812610TRLO0
15:53:41.218 1019 160.6 XLON 00038812612TRLO0
15:53:41.418 1049 160.6 XLON 00038812613TRLO0
15:55:50.967 631 160.6 XLON 00038812974TRLO0
15:56:48.967 94 160.6 XLON 00038813073TRLO0
15:56:48.967 478 160.6 XLON 00038813074TRLO0
08:57:46.899 668 160.5 XLON 00038796840TRLO0
15:39:41.827 749 160.5 BATE 00038811407TRLO0
15:39:41.827 2155 160.5 XLON 00038811408TRLO0
15:46:54.014 2155 160.5 XLON 00038812026TRLO0
15:53:40.012 489 160.5 XLON 00038812558TRLO0
15:53:40.026 2500 160.5 XLON 00038812564TRLO0
15:53:40.026 152 160.5 XLON 00038812565TRLO0
15:53:40.026 132 160.5 XLON 00038812566TRLO0
15:53:40.026 137 160.5 XLON 00038812567TRLO0
15:53:40.026 2347 160.5 XLON 00038812568TRLO0
15:53:40.026 777 160.5 XLON 00038812569TRLO0
15:53:40.101 990 160.5 XLON 00038812571TRLO0
15:53:40.101 1400 160.5 XLON 00038812572TRLO0
15:53:40.101 128 160.5 XLON 00038812573TRLO0
15:53:40.101 151 160.5 XLON 00038812574TRLO0
15:53:40.101 2200 160.5 XLON 00038812575TRLO0
15:53:40.102 425 160.5 XLON 00038812576TRLO0
15:53:40.218 143 160.5 XLON 00038812578TRLO0
15:53:40.218 144 160.5 XLON 00038812579TRLO0
15:53:40.219 2862 160.5 XLON 00038812580TRLO0
15:53:40.417 134 160.5 XLON 00038812582TRLO0
15:53:40.417 139 160.5 XLON 00038812583TRLO0
15:53:40.418 114 160.5 XLON 00038812584TRLO0
15:54:03.737 149 160.5 XLON 00038812630TRLO0
15:54:03.737 1400 160.5 XLON 00038812631TRLO0
15:54:03.737 1210 160.5 XLON 00038812632TRLO0
15:54:03.737 138 160.5 XLON 00038812633TRLO0
15:54:03.737 139 160.5 XLON 00038812634TRLO0
15:54:03.737 156 160.5 XLON 00038812635TRLO0
15:54:03.817 990 160.5 XLON 00038812636TRLO0
15:54:03.817 151 160.5 XLON 00038812637TRLO0
15:54:03.817 151 160.5 XLON 00038812638TRLO0
15:54:03.817 149 160.5 XLON 00038812639TRLO0
15:54:52.966 905 160.5 XLON 00038812717TRLO0
15:59:13.516 2155 160.5 XLON 00038813161TRLO0
16:02:36.467 145 160.5 BATE 00038813509TRLO0
16:02:36.467 799 160.5 BATE 00038813510TRLO0
16:02:36.467 154 160.5 BATE 00038813511TRLO0
16:02:36.467 2688 160.5 BATE 00038813512TRLO0
15:37:46.041 250 160.4 CHIX 00038811198TRLO0
15:40:04.712 120 160.4 XLON 00038811476TRLO0
15:46:54.220 1164 160.4 CHIX 00038812027TRLO0
15:46:54.220 945 160.4 XLON 00038812028TRLO0
15:46:54.220 1224 160.4 BATE 00038812029TRLO0
15:53:40.013 1386 160.4 CHIX 00038812559TRLO0
15:53:40.013 34 160.4 XLON 00038812560TRLO0
15:53:40.013 2121 160.4 XLON 00038812562TRLO0
15:53:40.013 1212 160.4 BATE 00038812563TRLO0
15:53:51.950 652 160.4 CHIX 00038812623TRLO0
16:02:36.458 1750 160.4 CHIX 00038813492TRLO0
16:02:36.457 2155 160.4 XLON 00038813503TRLO0
16:02:36.458 2006 160.4 BATE 00038813504TRLO0
16:02:36.523 489 160.4 CHIX 00038813514TRLO0
08:13:21.645 542 160.3 BATE 00038794522TRLO0
08:59:32.686 5 160.3 BATE 00038796907TRLO0
09:03:46.640 6 160.3 CHIX 00038797033TRLO0
09:04:25.184 287 160.3 CHIX 00038797052TRLO0
09:04:25.184 203 160.3 CHIX 00038797053TRLO0
09:04:25.184 947 160.3 TRQX 00038797054TRLO0
09:04:25.184 745 160.3 XLON 00038797055TRLO0
09:04:25.184 203 160.3 CHIX 00038797056TRLO0
09:04:25.184 65 160.3 XLON 00038797057TRLO0
09:04:25.184 813 160.3 BATE 00038797058TRLO0
09:20:04.300 165 160.3 CHIX 00038797515TRLO0
09:20:04.300 147 160.3 CHIX 00038797516TRLO0
09:20:04.300 165 160.3 CHIX 00038797517TRLO0
09:20:04.300 152 160.3 CHIX 00038797518TRLO0
09:20:04.300 140 160.3 CHIX 00038797519TRLO0
09:20:04.300 273 160.3 CHIX 00038797520TRLO0
14:38:16.005 351 160.3 CHIX 00038806989TRLO0
14:38:16.005 194 160.3 CHIX 00038806992TRLO0
14:40:12.005 556 160.3 CHIX 00038807090TRLO0
14:40:12.005 289 160.3 CHIX 00038807091TRLO0
15:12:22.736 94 160.3 CHIX 00038809213TRLO0
15:12:22.736 1984 160.3 CHIX 00038809214TRLO0
15:30:25.328 196 160.3 CHIX 00038810625TRLO0
15:30:25.328 140 160.3 CHIX 00038810626TRLO0
15:30:25.328 1027 160.3 CHIX 00038810628TRLO0
15:31:38.831 1374 160.3 CHIX 00038810757TRLO0
15:31:46.005 1003 160.3 BATE 00038810779TRLO0
15:31:46.339 154 160.3 BATE 00038810795TRLO0
15:31:46.339 1473 160.3 BATE 00038810797TRLO0
15:31:46.383 75 160.3 BATE 00038810815TRLO0
15:31:46.383 72 160.3 BATE 00038810816TRLO0
15:31:46.383 73 160.3 BATE 00038810817TRLO0
15:31:46.383 71 160.3 BATE 00038810818TRLO0
15:31:46.383 154 160.3 BATE 00038810819TRLO0
15:31:46.383 17 160.3 BATE 00038810820TRLO0
15:31:46.404 743 160.3 BATE 00038810826TRLO0
15:31:46.419 1377 160.3 BATE 00038810827TRLO0
15:31:46.454 816 160.3 BATE 00038810828TRLO0
15:31:46.484 154 160.3 BATE 00038810833TRLO0
15:31:46.485 1213 160.3 BATE 00038810834TRLO0
15:31:46.501 74 160.3 BATE 00038810835TRLO0
15:31:46.501 72 160.3 BATE 00038810836TRLO0
15:31:46.501 73 160.3 BATE 00038810837TRLO0
15:31:46.501 73 160.3 BATE 00038810838TRLO0
15:31:46.501 154 160.3 BATE 00038810839TRLO0
15:31:46.501 1100 160.3 BATE 00038810840TRLO0
15:31:46.501 174 160.3 BATE 00038810841TRLO0
15:31:46.626 945 160.3 BATE 00038810842TRLO0
15:31:46.727 413 160.3 BATE 00038810843TRLO0
15:31:46.774 154 160.3 BATE 00038810847TRLO0
15:31:46.774 916 160.3 BATE 00038810849TRLO0
15:31:46.825 74 160.3 BATE 00038810851TRLO0
15:31:46.825 72 160.3 BATE 00038810852TRLO0
15:31:46.825 71 160.3 BATE 00038810853TRLO0
15:31:46.825 72 160.3 BATE 00038810854TRLO0
15:31:46.826 388 160.3 BATE 00038810855TRLO0
15:37:46.023 22 160.3 BATE 00038811176TRLO0
15:37:46.023 23 160.3 BATE 00038811177TRLO0
15:37:46.023 21 160.3 BATE 00038811178TRLO0
15:37:46.023 17 160.3 BATE 00038811180TRLO0
15:37:46.023 154 160.3 BATE 00038811189TRLO0
15:37:46.023 1224 160.3 BATE 00038811191TRLO0
15:37:46.024 652 160.3 BATE 00038811192TRLO0
15:37:46.041 150 160.3 CHIX 00038811195TRLO0
15:37:46.041 129 160.3 CHIX 00038811196TRLO0
15:37:46.041 153 160.3 CHIX 00038811197TRLO0
15:37:46.072 219 160.3 BATE 00038811202TRLO0
15:37:46.072 1100 160.3 BATE 00038811203TRLO0
15:37:46.072 1224 160.3 BATE 00038811204TRLO0
15:37:46.072 1020 160.3 BATE 00038811205TRLO0
15:37:46.133 154 160.3 BATE 00038811212TRLO0
15:37:46.133 214 160.3 BATE 00038811216TRLO0
15:37:46.133 2 160.3 BATE 00038811217TRLO0
15:37:46.133 2 160.3 BATE 00038811218TRLO0
15:37:46.133 46 160.3 BATE 00038811219TRLO0
15:37:46.133 2 160.3 BATE 00038811220TRLO0
15:37:46.134 2904 160.3 BATE 00038811221TRLO0
15:37:46.186 479 160.3 XLON 00038811237TRLO0
15:37:46.186 127 160.3 XLON 00038811238TRLO0
15:37:46.186 149 160.3 XLON 00038811239TRLO0
15:37:46.186 142 160.3 XLON 00038811240TRLO0
15:37:46.186 433 160.3 XLON 00038811241TRLO0
15:37:46.186 682 160.3 XLON 00038811242TRLO0
15:37:46.186 661 160.3 XLON 00038811243TRLO0
15:37:46.186 682 160.3 XLON 00038811244TRLO0
15:37:46.186 682 160.3 XLON 00038811245TRLO0
15:37:46.186 167 160.3 XLON 00038811246TRLO0
15:37:46.575 124 160.3 XLON 00038811255TRLO0
15:37:46.575 137 160.3 XLON 00038811256TRLO0
15:37:46.575 153 160.3 XLON 00038811257TRLO0
15:37:46.575 143 160.3 XLON 00038811258TRLO0
15:37:46.575 274 160.3 XLON 00038811259TRLO0
15:37:46.575 295 160.3 XLON 00038811260TRLO0
15:37:46.575 682 160.3 XLON 00038811261TRLO0
15:37:46.575 656 160.3 XLON 00038811262TRLO0
15:37:46.575 664 160.3 XLON 00038811263TRLO0
15:46:54.221 600 160.3 BATE 00038812030TRLO0
16:05:18.133 1071 160.3 BATE 00038813837TRLO0
16:05:18.133 1629 160.3 CHIX 00038813838TRLO0
16:05:18.133 1200 160.3 BATE 00038813839TRLO0
16:05:18.132 492 160.3 XLON 00038813840TRLO0
16:05:18.133 1354 160.3 XLON 00038813841TRLO0
16:05:18.133 309 160.3 XLON 00038813842TRLO0
16:05:18.156 1415 160.3 XLON 00038813843TRLO0
16:08:59.004 641 160.3 XLON 00038814262TRLO0
16:10:33.636 2098 160.3 CHIX 00038814463TRLO0
16:10:33.636 2155 160.3 XLON 00038814473TRLO0
16:10:33.636 2535 160.3 BATE 00038814474TRLO0
16:16:09.740 40 160.3 BATE 00038814737TRLO0
16:16:09.740 154 160.3 BATE 00038814738TRLO0
16:16:09.740 689 160.3 BATE 00038814739TRLO0
09:05:27.262 659 160.2 CHIX 00038797086TRLO0
09:06:38.874 628 160.2 BATE 00038797107TRLO0
09:06:38.874 706 160.2 XLON 00038797108TRLO0
09:20:14.004 755 160.2 BATE 00038797525TRLO0
09:20:14.005 504 160.2 XLON 00038797526TRLO0
09:20:14.005 545 160.2 XLON 00038797527TRLO0
09:20:14.005 268 160.2 XLON 00038797528TRLO0
09:26:03.814 151 160.2 CHIX 00038797659TRLO0
09:26:03.814 758 160.2 CHIX 00038797660TRLO0
10:45:18.006 286 160.2 XLON 00038799890TRLO0
10:45:18.006 154 160.2 XLON 00038799891TRLO0
10:45:18.006 55 160.2 XLON 00038799892TRLO0
10:45:18.006 66 160.2 XLON 00038799893TRLO0
10:45:18.006 20 160.2 XLON 00038799894TRLO0
14:51:55.632 794 160.2 XLON 00038807603TRLO0
14:51:55.632 167 160.2 XLON 00038807604TRLO0
14:51:55.647 214 160.2 XLON 00038807605TRLO0
14:51:55.647 130 160.2 XLON 00038807606TRLO0
14:51:55.647 149 160.2 XLON 00038807607TRLO0
14:51:55.647 404 160.2 XLON 00038807608TRLO0
14:52:39.026 440 160.2 XLON 00038807687TRLO0
14:52:39.026 14 160.2 XLON 00038807688TRLO0
15:12:22.774 1152 160.2 CHIX 00038809219TRLO0
15:12:22.774 1882 160.2 CHIX 00038809220TRLO0
15:15:58.006 91 160.2 CHIX 00038809449TRLO0
15:15:58.006 278 160.2 CHIX 00038809454TRLO0
15:30:25.324 1768 160.2 BATE 00038810621TRLO0
15:30:25.328 142 160.2 CHIX 00038810622TRLO0
15:30:25.328 136 160.2 CHIX 00038810623TRLO0
15:30:25.328 134 160.2 CHIX 00038810624TRLO0
15:30:25.334 439 160.2 XLON 00038810627TRLO0
15:30:25.334 140 160.2 XLON 00038810631TRLO0
15:30:25.334 141 160.2 XLON 00038810632TRLO0
15:30:25.334 304 160.2 XLON 00038810633TRLO0
15:30:25.351 930 160.2 BATE 00038810634TRLO0
15:30:25.353 922 160.2 CHIX 00038810635TRLO0
15:30:25.365 294 160.2 BATE 00038810636TRLO0
15:30:25.367 139 160.2 CHIX 00038810637TRLO0
15:31:46.330 848 160.2 BATE 00038810781TRLO0
15:31:46.330 7203 160.2 XLON 00038810792TRLO0
15:31:46.330 455 160.2 CHIX 00038810794TRLO0
15:37:46.017 1078 160.2 TRQX 00038811164TRLO0
15:37:46.042 722 160.2 CHIX 00038811199TRLO0
15:37:46.043 573 160.2 CHIX 00038811200TRLO0
16:16:09.724 328 160.2 CHIX 00038814733TRLO0
16:16:09.724 782 160.2 XLON 00038814734TRLO0
16:16:09.724 555 160.2 CHIX 00038814735TRLO0
16:16:09.724 791 160.2 BATE 00038814736TRLO0
16:16:24.919 522 160.2 XLON 00038814754TRLO0
16:16:24.919 1044 160.2 BATE 00038814756TRLO0
16:16:24.919 489 160.2 CHIX 00038814757TRLO0
16:18:08.717 2173 160.2 XLON 00038814803TRLO0
16:18:10.622 431 160.2 XLON 00038814806TRLO0
09:06:38.878 440 160.1 BATE 00038797109TRLO0
09:06:38.879 494 160.1 XLON 00038797110TRLO0
09:26:03.801 778 160.1 XLON 00038797647TRLO0
09:26:03.801 489 160.1 CHIX 00038797655TRLO0
09:26:03.801 518 160.1 BATE 00038797656TRLO0
09:26:03.814 242 160.1 CHIX 00038797658TRLO0
10:27:14.852 335 160.1 BATE 00038799210TRLO0
10:27:14.852 162 160.1 BATE 00038799211TRLO0
10:27:14.852 154 160.1 BATE 00038799212TRLO0
10:27:14.853 1404 160.1 BATE 00038799213TRLO0
10:27:54.005 472 160.1 BATE 00038799221TRLO0
10:29:40.427 446 160.1 XLON 00038799300TRLO0
10:29:40.438 500 160.1 XLON 00038799301TRLO0
10:29:40.438 141 160.1 XLON 00038799302TRLO0
10:29:40.438 130 160.1 XLON 00038799303TRLO0
10:29:40.439 181 160.1 XLON 00038799304TRLO0
10:29:40.453 41 160.1 XLON 00038799306TRLO0
10:29:40.453 141 160.1 XLON 00038799307TRLO0
10:29:40.453 131 160.1 XLON 00038799308TRLO0
10:29:40.454 274 160.1 XLON 00038799309TRLO0
10:29:40.468 274 160.1 XLON 00038799310TRLO0
10:29:40.468 129 160.1 XLON 00038799311TRLO0
10:29:40.468 27 160.1 XLON 00038799312TRLO0
10:29:40.468 500 160.1 XLON 00038799313TRLO0
10:29:40.468 133 160.1 XLON 00038799314TRLO0
10:29:40.468 11 160.1 XLON 00038799315TRLO0
10:44:20.015 537 160.1 CHIX 00038799817TRLO0
10:44:20.015 153 160.1 CHIX 00038799818TRLO0
10:44:20.015 146 160.1 CHIX 00038799819TRLO0
10:44:20.015 178 160.1 CHIX 00038799820TRLO0
10:44:20.023 74 160.1 XLON 00038799821TRLO0
10:44:20.023 153 160.1 XLON 00038799822TRLO0
10:44:20.023 54 160.1 XLON 00038799823TRLO0
10:44:20.023 65 160.1 XLON 00038799824TRLO0
10:44:20.023 1889 160.1 XLON 00038799825TRLO0
10:44:20.041 54 160.1 XLON 00038799827TRLO0
10:44:20.041 65 160.1 XLON 00038799828TRLO0
10:44:20.041 16 160.1 XLON 00038799829TRLO0
10:44:20.042 753 160.1 XLON 00038799830TRLO0
10:45:38.659 727 160.1 CHIX 00038799902TRLO0
10:45:38.660 500 160.1 XLON 00038799903TRLO0
13:27:57.270 98 160.1 CHIX 00038803729TRLO0
13:27:57.270 143 160.1 CHIX 00038803730TRLO0
13:27:57.270 128 160.1 CHIX 00038803731TRLO0
13:27:57.270 1685 160.1 CHIX 00038803732TRLO0
13:27:57.294 131 160.1 CHIX 00038803733TRLO0
13:27:57.294 138 160.1 CHIX 00038803734TRLO0
13:27:57.294 139 160.1 CHIX 00038803735TRLO0
13:27:57.294 814 160.1 CHIX 00038803736TRLO0
13:27:57.637 139 160.1 CHIX 00038803737TRLO0
13:27:57.637 150 160.1 CHIX 00038803738TRLO0
13:27:57.637 151 160.1 CHIX 00038803739TRLO0
13:27:57.637 443 160.1 CHIX 00038803740TRLO0
13:27:57.670 400 160.1 CHIX 00038803741TRLO0
13:27:57.686 153 160.1 CHIX 00038803742TRLO0
13:27:57.686 152 160.1 CHIX 00038803743TRLO0
13:27:57.686 338 160.1 CHIX 00038803744TRLO0
13:42:55.432 404 160.1 XLON 00038804392TRLO0
13:42:55.431 13 160.1 CHIX 00038804393TRLO0
13:42:55.431 382 160.1 CHIX 00038804394TRLO0
13:42:55.617 141 160.1 XLON 00038804399TRLO0
13:42:55.617 154 160.1 XLON 00038804404TRLO0
13:42:55.617 131 160.1 XLON 00038804405TRLO0
13:42:55.617 1002 160.1 XLON 00038804406TRLO0
13:42:55.617 2509 160.1 XLON 00038804419TRLO0
13:42:55.640 13 160.1 CHIX 00038804428TRLO0
13:42:55.640 2200 160.1 CHIX 00038804430TRLO0
13:42:55.640 190 160.1 CHIX 00038804432TRLO0
13:42:55.645 409 160.1 XLON 00038804433TRLO0
13:42:55.645 133 160.1 XLON 00038804435TRLO0
13:42:55.646 682 160.1 XLON 00038804437TRLO0
13:42:55.646 312 160.1 XLON 00038804438TRLO0
13:42:55.646 682 160.1 XLON 00038804440TRLO0
13:42:55.646 563 160.1 XLON 00038804441TRLO0
13:42:55.667 1365 160.1 CHIX 00038804442TRLO0
13:42:55.667 105 160.1 CHIX 00038804443TRLO0
13:42:55.671 289 160.1 XLON 00038804450TRLO0
13:42:55.671 1149 160.1 XLON 00038804452TRLO0
13:42:55.682 679 160.1 CHIX 00038804460TRLO0
13:42:55.682 129 160.1 CHIX 00038804461TRLO0
13:42:55.682 135 160.1 CHIX 00038804462TRLO0
13:42:55.682 478 160.1 CHIX 00038804463TRLO0
13:42:55.687 145 160.1 XLON 00038804464TRLO0
13:42:55.687 128 160.1 XLON 00038804465TRLO0
13:42:55.687 453 160.1 XLON 00038804466TRLO0
14:24:32.501 489 160.1 BATE 00038806551TRLO0
14:25:00.887 1922 160.1 XLON 00038806558TRLO0
14:25:00.891 875 160.1 CHIX 00038806560TRLO0
14:25:00.894 1100 160.1 BATE 00038806561TRLO0
14:25:00.895 29 160.1 BATE 00038806562TRLO0
14:25:00.895 219 160.1 BATE 00038806563TRLO0
14:25:00.906 154 160.1 CHIX 00038806565TRLO0
14:25:00.907 833 160.1 CHIX 00038806566TRLO0
14:25:00.916 636 160.1 BATE 00038806568TRLO0
14:25:00.922 178 160.1 CHIX 00038806573TRLO0
14:25:00.923 712 160.1 CHIX 00038806574TRLO0
14:25:00.932 1087 160.1 BATE 00038806575TRLO0
14:25:00.937 154 160.1 CHIX 00038806576TRLO0
14:25:00.937 138 160.1 CHIX 00038806577TRLO0
14:25:00.937 134 160.1 CHIX 00038806578TRLO0
14:25:00.938 879 160.1 CHIX 00038806579TRLO0
14:25:00.949 1372 160.1 BATE 00038806582TRLO0
14:25:00.954 139 160.1 CHIX 00038806583TRLO0
14:25:00.954 355 160.1 CHIX 00038806584TRLO0
14:25:00.954 147 160.1 CHIX 00038806585TRLO0
14:25:00.954 139 160.1 CHIX 00038806587TRLO0
14:25:00.955 610 160.1 CHIX 00038806588TRLO0
14:25:00.968 989 160.1 BATE 00038806590TRLO0
14:25:00.973 134 160.1 CHIX 00038806591TRLO0
14:25:00.973 138 160.1 CHIX 00038806593TRLO0
14:25:00.974 714 160.1 CHIX 00038806594TRLO0
14:25:00.990 1002 160.1 BATE 00038806596TRLO0
14:25:00.995 133 160.1 CHIX 00038806597TRLO0
14:25:00.995 148 160.1 CHIX 00038806598TRLO0
14:25:00.995 154 160.1 CHIX 00038806599TRLO0
14:25:00.996 245 160.1 CHIX 00038806601TRLO0
14:25:01.008 650 160.1 BATE 00038806602TRLO0
14:25:01.025 841 160.1 BATE 00038806604TRLO0
14:31:29.077 800 160.1 CHIX 00038806720TRLO0
14:31:29.077 47 160.1 CHIX 00038806721TRLO0
14:32:46.965 1896 160.1 CHIX 00038806752TRLO0
14:32:46.966 176 160.1 CHIX 00038806753TRLO0
14:32:58.768 909 160.1 CHIX 00038806784TRLO0
14:57:30.714 2085 160.1 CHIX 00038808174TRLO0
15:12:22.743 1250 160.1 TRQX 00038809215TRLO0
15:12:22.743 489 160.1 XLON 00038809216TRLO0
15:25:12.887 2155 160.1 XLON 00038810052TRLO0
15:30:25.313 1708 160.1 BATE 00038810619TRLO0
15:30:25.313 2155 160.1 XLON 00038810620TRLO0
16:17:13.221 724 160.1 BATE 00038814784TRLO0
16:18:08.711 516 160.1 CHIX 00038814801TRLO0
16:18:08.712 47 160.1 CHIX 00038814802TRLO0
16:18:08.718 489 160.1 XLON 00038814804TRLO0
09:12:30.007 718 160 XLON 00038797338TRLO0
09:26:03.807 888 160 BATE 00038797657TRLO0
09:37:21.734 413 160 CHIX 00038797864TRLO0
10:28:50.626 776 160 CHIX 00038799261TRLO0
10:30:33.742 772 160 CHIX 00038799350TRLO0
10:30:33.742 1077 160 BATE 00038799361TRLO0
10:30:33.743 859 160 XLON 00038799362TRLO0
10:40:28.009 36 160 CHIX 00038799684TRLO0
10:40:28.034 132 160 CHIX 00038799687TRLO0
10:40:28.034 150 160 CHIX 00038799688TRLO0
10:46:00.909 844 160 XLON 00038799926TRLO0
10:46:00.909 508 160 CHIX 00038799927TRLO0
10:46:00.909 533 160 BATE 00038799928TRLO0
10:52:25.383 526 160 CHIX 00038800065TRLO0
10:52:25.383 1250 160 XLON 00038800076TRLO0
10:52:25.383 539 160 BATE 00038800077TRLO0
10:52:25.383 999 160 TRQX 00038800079TRLO0
11:05:40.094 377 160 XLON 00038800403TRLO0
11:05:40.093 489 160 CHIX 00038800404TRLO0
11:05:40.096 2223 160 XLON 00038800405TRLO0
11:05:40.096 222 160 XLON 00038800406TRLO0
11:05:40.098 2232 160 BATE 00038800407TRLO0
11:05:40.096 118 160 XLON 00038800408TRLO0
11:46:39.024 1017 160 CHIX 00038801310TRLO0
13:13:24.738 1100 160 TRQX 00038803404TRLO0
13:13:24.737 489 160 XLON 00038803405TRLO0
13:13:24.738 489 160 BATE 00038803406TRLO0
13:13:24.738 150 160 TRQX 00038803407TRLO0
13:42:55.418 489 160 CHIX 00038804382TRLO0
13:42:55.418 489 160 XLON 00038804386TRLO0
13:42:55.622 1272 160 CHIX 00038804418TRLO0
13:42:55.630 1100 160 BATE 00038804420TRLO0
13:42:55.630 50 160 BATE 00038804422TRLO0
13:42:55.630 3355 160 BATE 00038804424TRLO0
13:42:55.640 1461 160 CHIX 00038804425TRLO0
13:42:55.640 625 160 CHIX 00038804427TRLO0
13:42:55.742 1818 160 BATE 00038804468TRLO0
13:42:55.741 501 160 XLON 00038804469TRLO0
13:42:55.741 1375 160 XLON 00038804470TRLO0
13:42:55.787 423 160 XLON 00038804472TRLO0
13:42:55.787 36 160 XLON 00038804473TRLO0
13:42:55.788 3603 160 BATE 00038804474TRLO0
13:42:55.826 1773 160 BATE 00038804476TRLO0
14:40:26.665 845 160 TRQX 00038807100TRLO0
14:40:26.666 1126 160 CHIX 00038807101TRLO0
14:40:26.665 1271 160 TRQX 00038807102TRLO0
14:40:26.673 603 160 CHIX 00038807103TRLO0
14:47:43.509 1215 160 CHIX 00038807477TRLO0
14:57:30.700 784 160 CHIX 00038808168TRLO0
14:57:30.700 19 160 CHIX 00038808169TRLO0
14:57:30.701 624 160 XLON 00038808170TRLO0
14:57:30.700 635 160 BATE 00038808171TRLO0
14:57:30.700 19 160 CHIX 00038808172TRLO0
14:57:30.700 635 160 BATE 00038808173TRLO0
15:12:23.058 635 160 XLON 00038809224TRLO0
15:16:04.675 87 160 BATE 00038809455TRLO0
15:16:04.675 2155 160 XLON 00038809456TRLO0
15:16:04.675 1100 160 BATE 00038809457TRLO0
15:16:04.675 226 160 CHIX 00038809458TRLO0
15:16:04.675 966 160 CHIX 00038809459TRLO0
15:23:14.725 1310 160 XLON 00038809912TRLO0
09:14:26.005 554 159.9 BATE 00038797378TRLO0
09:14:26.006 331 159.9 XLON 00038797379TRLO0
09:14:26.006 61 159.9 XLON 00038797380TRLO0
09:17:02.623 1141 159.9 XLON 00038797430TRLO0
09:18:29.463 562 159.9 BATE 00038797464TRLO0
09:37:21.723 148 159.9 CHIX 00038797859TRLO0
09:37:21.723 548 159.9 XLON 00038797860TRLO0
09:37:21.723 178 159.9 CHIX 00038797861TRLO0
09:37:21.723 178 159.9 CHIX 00038797862TRLO0
09:37:21.723 617 159.9 BATE 00038797863TRLO0
09:37:21.731 402 159.9 XLON 00038797865TRLO0
09:37:21.732 99 159.9 XLON 00038797866TRLO0
09:37:26.820 489 159.9 BATE 00038797868TRLO0
09:37:26.820 390 159.9 XLON 00038797869TRLO0
09:37:28.705 1604 159.9 XLON 00038797870TRLO0
09:37:28.708 543 159.9 BATE 00038797871TRLO0
09:41:30.005 125 159.9 XLON 00038798026TRLO0
09:41:30.005 335 159.9 XLON 00038798027TRLO0
09:43:26.006 141 159.9 XLON 00038798101TRLO0
09:43:26.006 433 159.9 XLON 00038798102TRLO0
09:45:22.005 69 159.9 XLON 00038798134TRLO0
09:45:22.005 147 159.9 XLON 00038798135TRLO0
09:45:22.005 153 159.9 XLON 00038798136TRLO0
09:45:22.005 114 159.9 XLON 00038798137TRLO0
09:47:21.732 129 159.9 XLON 00038798188TRLO0
09:47:21.732 250 159.9 XLON 00038798189TRLO0
09:49:14.007 242 159.9 XLON 00038798210TRLO0
09:49:14.007 124 159.9 XLON 00038798211TRLO0
09:49:14.007 682 159.9 XLON 00038798212TRLO0
09:49:14.007 44 159.9 XLON 00038798213TRLO0
09:49:14.007 123 159.9 XLON 00038798214TRLO0
09:52:47.689 139 159.9 CHIX 00038798307TRLO0
09:52:47.689 131 159.9 CHIX 00038798308TRLO0
09:52:47.689 1726 159.9 CHIX 00038798309TRLO0
10:01:55.987 604 159.9 CHIX 00038798477TRLO0
10:01:55.987 735 159.9 BATE 00038798478TRLO0
10:01:55.986 690 159.9 XLON 00038798479TRLO0
10:02:05.652 145 159.9 XLON 00038798489TRLO0
10:02:05.652 131 159.9 XLON 00038798490TRLO0
10:02:05.652 82 159.9 XLON 00038798491TRLO0
10:02:05.652 14 159.9 XLON 00038798492TRLO0
10:02:05.652 8 159.9 XLON 00038798493TRLO0
10:02:05.707 133 159.9 XLON 00038798494TRLO0
10:02:05.707 134 159.9 XLON 00038798495TRLO0
10:02:05.707 501 159.9 XLON 00038798496TRLO0
10:02:05.707 154 159.9 XLON 00038798497TRLO0
10:02:05.708 373 159.9 XLON 00038798498TRLO0
10:30:33.755 1037 159.9 XLON 00038799363TRLO0
10:30:33.755 591 159.9 BATE 00038799364TRLO0
10:30:33.776 901 159.9 CHIX 00038799366TRLO0
11:05:40.107 389 159.9 CHIX 00038800409TRLO0
11:05:40.106 1091 159.9 XLON 00038800410TRLO0
11:05:40.107 1752 159.9 BATE 00038800411TRLO0
11:28:19.426 129 159.9 XLON 00038800978TRLO0
11:28:19.426 136 159.9 XLON 00038800979TRLO0
11:28:19.426 457 159.9 XLON 00038800980TRLO0
11:46:36.939 182 159.9 CHIX 00038801300TRLO0
11:46:36.939 432 159.9 CHIX 00038801301TRLO0
11:46:39.024 1098 159.9 CHIX 00038801309TRLO0
11:46:39.079 1100 159.9 CHIX 00038801311TRLO0
11:46:39.080 991 159.9 CHIX 00038801312TRLO0
11:46:40.665 154 159.9 BATE 00038801315TRLO0
11:46:40.665 3300 159.9 BATE 00038801316TRLO0
11:46:40.666 471 159.9 BATE 00038801317TRLO0
11:48:08.006 154 159.9 BATE 00038801359TRLO0
11:48:08.006 415 159.9 BATE 00038801360TRLO0
11:51:02.005 51 159.9 BATE 00038801433TRLO0
11:51:02.005 49 159.9 BATE 00038801434TRLO0
11:51:02.005 39 159.9 BATE 00038801435TRLO0
11:51:02.005 277 159.9 BATE 00038801436TRLO0
11:53:56.006 9 159.9 BATE 00038801496TRLO0
11:53:56.006 593 159.9 BATE 00038801497TRLO0
13:13:24.773 40 159.9 BATE 00038803408TRLO0
13:13:24.989 674 159.9 XLON 00038803409TRLO0
13:13:24.989 540 159.9 BATE 00038803410TRLO0
13:13:24.989 94 159.9 BATE 00038803411TRLO0
13:13:24.998 388 159.9 BATE 00038803412TRLO0
13:13:24.999 501 159.9 XLON 00038803413TRLO0
13:13:24.999 101 159.9 BATE 00038803414TRLO0
13:13:25.011 528 159.9 BATE 00038803415TRLO0
13:13:25.014 103 159.9 XLON 00038803416TRLO0
13:13:25.014 107 159.9 XLON 00038803417TRLO0
13:13:25.014 42 159.9 XLON 00038803418TRLO0
13:13:25.014 51 159.9 XLON 00038803419TRLO0
13:13:25.015 237 159.9 XLON 00038803421TRLO0
13:13:34.925 693 159.9 BATE 00038803422TRLO0
13:13:34.924 360 159.9 XLON 00038803423TRLO0
13:13:34.924 322 159.9 XLON 00038803424TRLO0
13:13:35.017 179 159.9 XLON 00038803425TRLO0
13:13:35.017 155 159.9 XLON 00038803426TRLO0
13:13:35.017 141 159.9 XLON 00038803427TRLO0
13:13:35.017 21 159.9 XLON 00038803428TRLO0
13:13:35.024 487 159.9 BATE 00038803429TRLO0
13:13:35.226 811 159.9 BATE 00038803432TRLO0
13:13:35.425 733 159.9 BATE 00038803433TRLO0
14:40:26.665 826 159.9 XLON 00038807099TRLO0
09:37:28.719 671 159.8 CHIX 00038797872TRLO0
09:37:28.719 469 159.8 XLON 00038797873TRLO0
09:37:28.719 131 159.8 BATE 00038797874TRLO0
09:37:28.726 489 159.8 XLON 00038797875TRLO0
09:37:44.339 489 159.8 BATE 00038797877TRLO0
09:52:47.680 489 159.8 XLON 00038798301TRLO0
09:52:47.680 965 159.8 TRQX 00038798302TRLO0
09:52:47.686 1100 159.8 BATE 00038798303TRLO0
09:52:47.686 1100 159.8 BATE 00038798304TRLO0
09:52:47.686 389 159.8 BATE 00038798305TRLO0
09:52:47.689 413 159.8 CHIX 00038798306TRLO0
10:02:05.647 489 159.8 CHIX 00038798486TRLO0
10:02:05.647 489 159.8 XLON 00038798487TRLO0
10:02:05.647 489 159.8 BATE 00038798488TRLO0
10:15:20.009 422 159.8 CHIX 00038798809TRLO0
10:18:14.009 532 159.8 CHIX 00038798914TRLO0
10:21:01.334 144 159.8 BATE 00038799029TRLO0
11:15:43.931 54 159.8 XLON 00038800678TRLO0
11:20:54.679 1128 159.8 XLON 00038800800TRLO0
11:20:54.679 616 159.8 CHIX 00038800801TRLO0
11:20:54.679 751 159.8 BATE 00038800802TRLO0
11:20:54.688 1903 159.8 XLON 00038800803TRLO0
11:46:38.623 669 159.8 CHIX 00038801304TRLO0
11:46:38.623 114 159.8 BATE 00038801305TRLO0
11:46:38.623 680 159.8 BATE 00038801306TRLO0
11:46:40.594 409 159.8 BATE 00038801314TRLO0
11:53:56.064 1066 159.8 TRQX 00038801498TRLO0
11:53:56.064 489 159.8 BATE 00038801499TRLO0
11:53:57.166 489 159.8 CHIX 00038801500TRLO0
13:13:25.015 405 159.8 XLON 00038803420TRLO0
13:13:35.029 584 159.8 XLON 00038803430TRLO0
13:13:35.029 823 159.8 XLON 00038803431TRLO0
13:13:40.368 663 159.8 BATE 00038803435TRLO0
13:13:40.368 132 159.8 CHIX 00038803436TRLO0
13:13:40.371 104 159.8 CHIX 00038803437TRLO0
13:14:07.083 754 159.8 XLON 00038803450TRLO0
13:14:07.083 726 159.8 XLON 00038803451TRLO0
13:14:07.085 74 159.8 CHIX 00038803452TRLO0
13:14:12.454 197 159.8 CHIX 00038803456TRLO0
10:02:11.442 456 159.7 XLON 00038798500TRLO0
10:02:11.442 608 159.7 CHIX 00038798501TRLO0
10:02:11.442 536 159.7 BATE 00038798502TRLO0
10:18:12.896 372 159.7 BATE 00038798911TRLO0
10:18:12.896 412 159.7 XLON 00038798912TRLO0
11:54:31.322 298 159.7 CHIX 00038801503TRLO0
11:54:31.321 50 159.7 XLON 00038801504TRLO0
11:54:31.322 401 159.7 BATE 00038801505TRLO0
11:54:31.321 713 159.7 XLON 00038801506TRLO0
11:54:31.322 598 159.7 CHIX 00038801507TRLO0
11:54:31.322 401 159.7 BATE 00038801508TRLO0
13:14:12.454 505 159.7 BATE 00038803455TRLO0
13:14:17.793 662 159.7 XLON 00038803458TRLO0
13:14:17.795 63 159.7 BATE 00038803459TRLO0
13:14:23.169 56 159.7 BATE 00038803460TRLO0
13:14:28.499 323 159.7 BATE 00038803473TRLO0
13:14:28.506 394 159.7 XLON 00038803475TRLO0
10:06:24.535 535 159.6 CHIX 00038798586TRLO0
10:06:24.536 1059 159.6 XLON 00038798587TRLO0
10:06:24.535 834 159.6 BATE 00038798588TRLO0
13:14:28.499 453 159.6 BATE 00038803474TRLO0
Copyright (c) 2025 PR Newswire Association,LLC. All Rights ReservedRecent news on Firstgroup
See all newsREG-FirstGroup Plc: Director Declaration
AnnouncementREG-FirstGroup Plc: Director/PDMR Shareholding
AnnouncementREG-FirstGroup Plc: Director/PDMR Shareholding
AnnouncementREG-FirstGroup Plc: Trading Statement
AnnouncementREG-FirstGroup Plc: Blocklisting - Interim Review
Announcement