REG-FirstGroup Plc: Transaction in Own Shares
20/02/2025 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 19 February 2025
Number of ordinary shares purchased 466,278
Weighted average price paid (p) 161.22
Highest price paid (p) 164.00
Lowest price paid (p) 160.00
Following the above purchase, FirstGroup holds 154,108,265 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 596,586,750. 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 19 February 2025 is 596,586,750. 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 161.21 221,711
BATE 161.22 129,323
CHIX 161.23 99,177
TRQX 161.33 16,067
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:00:32.030 494 164 XLON 00038873301TRLO0
08:00:32.031 909 163.9 XLON 00038873303TRLO0
08:00:32.031 480 163.9 CHIX 00038873300TRLO0
08:00:32.031 494 164 CHIX 00038873299TRLO0
08:00:32.039 1211 164 TRQX 00038873302TRLO0
08:01:22.229 338 162.7 XLON 00038873369TRLO0
08:02:17.447 321 162.7 XLON 00038873438TRLO0
08:05:32.753 92 162.7 XLON 00038873623TRLO0
08:05:48.942 667 163.9 CHIX 00038873646TRLO0
08:08:42.006 148 163.5 CHIX 00038873834TRLO0
08:08:42.006 264 163.5 CHIX 00038873833TRLO0
08:08:42.006 101 163.5 CHIX 00038873832TRLO0
08:08:42.006 170 163.5 CHIX 00038873831TRLO0
08:09:58.627 494 163 BATE 00038873907TRLO0
08:09:58.627 72 163 CHIX 00038873905TRLO0
08:09:58.628 494 163 XLON 00038873906TRLO0
08:09:59.544 422 163 CHIX 00038873910TRLO0
08:10:06.041 709 162.9 XLON 00038873915TRLO0
08:10:24.643 708 162.9 XLON 00038873924TRLO0
08:10:24.643 494 162.9 BATE 00038873923TRLO0
08:10:24.643 557 162.9 CHIX 00038873922TRLO0
08:10:39.412 144 163.1 XLON 00038873929TRLO0
08:10:39.412 165 163.1 XLON 00038873928TRLO0
08:10:39.412 20 163.1 XLON 00038873927TRLO0
08:10:39.412 54 163.2 XLON 00038873932TRLO0
08:10:39.412 176 163.2 XLON 00038873931TRLO0
08:10:39.412 88 163.2 XLON 00038873930TRLO0
08:11:13.914 408 163.1 XLON 00038873946TRLO0
08:11:13.914 17 163.1 XLON 00038873945TRLO0
08:11:16.854 289 162.9 BATE 00038873948TRLO0
08:11:16.857 521 162.9 CHIX 00038873950TRLO0
08:11:16.857 205 162.9 BATE 00038873949TRLO0
08:11:16.861 641 162.8 XLON 00038873952TRLO0
08:11:16.861 63 162.8 XLON 00038873951TRLO0
08:11:16.862 8 163.1 XLON 00038873957TRLO0
08:11:16.862 172 163.1 XLON 00038873956TRLO0
08:11:16.862 111 163.1 XLON 00038873955TRLO0
08:11:16.862 251 163.1 XLON 00038873953TRLO0
08:11:16.867 494 162.8 BATE 00038873954TRLO0
08:11:17.021 494 162.8 BATE 00038873958TRLO0
08:11:17.248 374 162.8 BATE 00038873959TRLO0
08:11:32.862 700 162.7 XLON 00038873960TRLO0
08:11:32.862 120 162.8 BATE 00038873961TRLO0
08:11:32.871 1703 162.8 BATE 00038873962TRLO0
08:12:34.006 330 162.7 XLON 00038873981TRLO0
08:12:34.006 800 162.7 XLON 00038873980TRLO0
08:12:34.007 266 162.7 XLON 00038873982TRLO0
08:18:18.791 44 162.5 CHIX 00038874276TRLO0
08:18:19.567 380 162.4 CHIX 00038874277TRLO0
08:18:19.567 975 162.5 CHIX 00038874280TRLO0
08:18:19.567 702 162.5 XLON 00038874279TRLO0
08:18:19.567 494 162.5 BATE 00038874278TRLO0
08:18:19.575 494 162.3 BATE 00038874281TRLO0
08:18:19.580 1320 162.5 XLON 00038874283TRLO0
08:18:19.580 172 162.5 XLON 00038874282TRLO0
08:18:43.337 494 162 XLON 00038874295TRLO0
08:18:44.255 881 162 BATE 00038874296TRLO0
08:18:44.273 596 161.9 XLON 00038874298TRLO0
08:18:44.273 504 161.9 BATE 00038874297TRLO0
08:18:44.286 502 161.8 XLON 00038874299TRLO0
08:19:20.010 378 161.4 BATE 00038874309TRLO0
08:19:20.010 494 161.4 CHIX 00038874308TRLO0
08:21:30.920 171 161.6 XLON 00038874515TRLO0
08:21:30.920 496 161.6 XLON 00038874514TRLO0
08:22:27.504 595 161.6 XLON 00038874567TRLO0
08:22:27.504 290 161.6 XLON 00038874566TRLO0
08:22:27.504 920 161.6 TRQX 00038874565TRLO0
08:22:27.504 730 161.6 BATE 00038874564TRLO0
08:22:27.504 575 161.6 CHIX 00038874563TRLO0
08:23:39.504 417 161.3 XLON 00038874600TRLO0
08:30:51.420 701 161.5 XLON 00038874811TRLO0
08:30:51.420 558 161.5 CHIX 00038874810TRLO0
08:30:52.433 162 161.5 CHIX 00038874813TRLO0
08:30:52.433 494 161.5 XLON 00038874812TRLO0
08:30:52.437 415 161.5 CHIX 00038874814TRLO0
08:30:52.440 406 161.6 BATE 00038874816TRLO0
08:30:52.440 186 161.6 BATE 00038874815TRLO0
08:30:52.494 944 161.4 XLON 00038874819TRLO0
08:30:52.494 742 161.4 BATE 00038874818TRLO0
08:30:52.494 401 161.4 CHIX 00038874817TRLO0
08:30:58.929 663 161.3 XLON 00038874822TRLO0
08:30:58.929 445 161.3 BATE 00038874821TRLO0
08:37:35.255 494 161.4 CHIX 00038874954TRLO0
08:37:59.255 724 161.3 BATE 00038874974TRLO0
08:37:59.255 670 161.3 CHIX 00038874973TRLO0
08:39:07.224 734 161.3 BATE 00038875005TRLO0
08:39:07.224 734 161.3 XLON 00038875004TRLO0
08:41:43.780 494 161.3 BATE 00038875067TRLO0
08:41:43.780 494 161.3 XLON 00038875066TRLO0
08:41:43.780 494 161.3 CHIX 00038875065TRLO0
08:41:43.781 481 161.2 BATE 00038875068TRLO0
08:41:43.791 2461 161.3 XLON 00038875069TRLO0
08:42:50.207 140 161 XLON 00038875096TRLO0
08:43:27.905 301 161 XLON 00038875112TRLO0
08:43:27.905 295 161 XLON 00038875111TRLO0
08:43:27.906 411 161 BATE 00038875110TRLO0
08:43:27.919 432 160.9 XLON 00038875113TRLO0
08:43:31.151 494 160.9 CHIX 00038875115TRLO0
08:46:15.528 657 160.9 BATE 00038875254TRLO0
08:46:19.253 412 160.8 XLON 00038875261TRLO0
08:46:27.255 356 160.7 CHIX 00038875263TRLO0
08:48:20.004 402 160.8 CHIX 00038875304TRLO0
08:48:20.004 82 160.8 CHIX 00038875303TRLO0
08:48:20.004 949 160.8 XLON 00038875302TRLO0
08:48:20.004 28 160.8 CHIX 00038875301TRLO0
08:48:23.962 661 160.7 BATE 00038875311TRLO0
08:48:23.963 352 160.7 XLON 00038875313TRLO0
08:48:23.963 82 160.7 XLON 00038875312TRLO0
08:49:21.682 156 160.8 XLON 00038875339TRLO0
08:49:21.682 338 160.8 XLON 00038875338TRLO0
08:55:35.357 613 161 CHIX 00038875526TRLO0
08:56:36.908 913 161.1 TRQX 00038875534TRLO0
09:02:22.688 793 161.3 CHIX 00038875669TRLO0
09:02:22.688 494 161.3 BATE 00038875668TRLO0
09:02:22.689 736 161.3 XLON 00038875670TRLO0
09:02:50.013 494 161.2 BATE 00038875679TRLO0
09:02:50.013 46 161.2 XLON 00038875678TRLO0
09:02:50.013 566 161.2 CHIX 00038875677TRLO0
09:02:50.013 727 161.2 XLON 00038875676TRLO0
09:02:50.023 2051 161.2 XLON 00038875680TRLO0
09:02:50.033 1541 161.3 BATE 00038875681TRLO0
09:04:19.640 35 161.4 XLON 00038875911TRLO0
09:04:34.209 185 161.3 BATE 00038875971TRLO0
09:04:34.209 292 161.3 XLON 00038875970TRLO0
09:04:34.209 603 161.3 BATE 00038875969TRLO0
09:04:34.209 304 161.3 XLON 00038875968TRLO0
09:04:34.209 572 161.3 CHIX 00038875967TRLO0
09:04:34.214 1075 161.4 XLON 00038875972TRLO0
09:16:57.117 773 161.4 XLON 00038876457TRLO0
09:16:57.117 494 161.4 BATE 00038876455TRLO0
09:16:57.117 494 161.4 CHIX 00038876439TRLO0
09:17:33.214 1168 161.7 XLON 00038876492TRLO0
09:26:18.038 288 161.8 CHIX 00038876800TRLO0
09:26:18.042 83 161.8 CHIX 00038876801TRLO0
09:27:58.049 812 161.7 XLON 00038876869TRLO0
09:27:58.050 494 161.7 CHIX 00038876868TRLO0
09:27:58.050 494 161.7 BATE 00038876867TRLO0
09:27:58.056 129 161.7 CHIX 00038876870TRLO0
09:27:58.056 1500 161.8 CHIX 00038876872TRLO0
09:27:58.056 44 161.8 CHIX 00038876871TRLO0
09:27:58.057 417 161.8 CHIX 00038876873TRLO0
09:28:28.689 494 161.7 XLON 00038876889TRLO0
09:28:28.689 456 161.7 BATE 00038876888TRLO0
09:28:28.689 494 161.7 CHIX 00038876887TRLO0
09:28:28.698 494 161.7 XLON 00038876890TRLO0
09:31:11.804 773 161.7 XLON 00038876960TRLO0
09:31:11.804 36 161.7 XLON 00038876959TRLO0
09:31:11.805 490 161.7 CHIX 00038876958TRLO0
09:31:11.805 494 161.7 BATE 00038876957TRLO0
09:31:11.813 1120 161.7 BATE 00038876961TRLO0
09:46:28.689 562 162.1 XLON 00038877586TRLO0
09:46:28.689 1336 162.1 TRQX 00038877584TRLO0
09:46:28.689 554 162.1 BATE 00038877583TRLO0
09:46:28.689 494 162.1 CHIX 00038877582TRLO0
09:46:28.690 394 162 XLON 00038877587TRLO0
09:46:28.698 368 162.2 CHIX 00038877591TRLO0
09:46:28.698 150 162.2 CHIX 00038877590TRLO0
09:46:28.698 144 162.2 CHIX 00038877589TRLO0
09:46:28.698 42 162.2 CHIX 00038877588TRLO0
09:52:25.103 247 162.3 CHIX 00038877895TRLO0
09:52:25.103 268 162.3 BATE 00038877894TRLO0
09:52:25.103 494 162.3 XLON 00038877893TRLO0
09:52:25.103 247 162.3 CHIX 00038877892TRLO0
09:52:25.103 226 162.3 BATE 00038877891TRLO0
10:02:21.006 327 162.2 BATE 00038878183TRLO0
10:02:21.006 577 162.2 XLON 00038878182TRLO0
10:02:21.006 327 162.2 BATE 00038878181TRLO0
10:02:21.006 88 162.2 XLON 00038878180TRLO0
10:02:21.006 494 162.2 CHIX 00038878179TRLO0
10:02:21.015 57 162.3 XLON 00038878188TRLO0
10:02:21.015 116 162.3 XLON 00038878186TRLO0
10:02:21.015 2500 162.3 BATE 00038878185TRLO0
10:02:21.015 2500 162.3 XLON 00038878184TRLO0
10:02:21.016 211 162.3 BATE 00038878187TRLO0
10:02:21.224 392 162.3 XLON 00038878190TRLO0
10:02:21.224 450 162.3 XLON 00038878189TRLO0
10:02:23.150 1601 162.3 XLON 00038878193TRLO0
10:02:23.150 370 162.3 XLON 00038878192TRLO0
10:02:23.685 1109 162.1 XLON 00038878197TRLO0
10:02:23.685 494 162.1 CHIX 00038878196TRLO0
10:02:23.685 636 162.1 BATE 00038878195TRLO0
10:02:23.692 1478 162.1 XLON 00038878198TRLO0
10:02:23.692 555 162.2 XLON 00038878199TRLO0
10:02:23.693 186 162.3 BATE 00038878201TRLO0
10:02:23.693 135 162.3 BATE 00038878200TRLO0
10:02:23.694 1727 162.3 BATE 00038878202TRLO0
10:07:34.127 623 162.1 BATE 00038878357TRLO0
10:07:34.127 494 162.1 CHIX 00038878356TRLO0
10:07:34.127 635 162.1 XLON 00038878355TRLO0
10:07:34.132 1514 162.3 BATE 00038878360TRLO0
10:07:34.132 171 162.3 BATE 00038878359TRLO0
10:07:34.132 186 162.3 BATE 00038878358TRLO0
10:08:35.759 423 162.3 XLON 00038878385TRLO0
10:08:35.759 166 162.3 XLON 00038878384TRLO0
10:08:35.759 166 162.3 XLON 00038878383TRLO0
10:08:35.759 41 162.3 XLON 00038878382TRLO0
10:08:35.822 628 162.3 XLON 00038878386TRLO0
10:08:36.023 651 162.3 XLON 00038878387TRLO0
10:08:36.041 377 162.3 CHIX 00038878388TRLO0
10:08:36.042 339 162.3 XLON 00038878390TRLO0
10:08:36.042 46 162.3 XLON 00038878389TRLO0
10:08:36.059 705 162.2 XLON 00038878396TRLO0
10:08:36.059 185 162.3 XLON 00038878395TRLO0
10:08:36.059 343 162.3 CHIX 00038878394TRLO0
10:08:36.059 38 162.3 XLON 00038878393TRLO0
10:08:36.059 52 162.3 CHIX 00038878392TRLO0
10:08:36.059 179 162.3 XLON 00038878391TRLO0
10:09:26.427 896 162.1 CHIX 00038878438TRLO0
10:09:26.427 379 162.1 BATE 00038878437TRLO0
10:09:26.427 669 162.1 XLON 00038878436TRLO0
10:09:26.435 1784 162.2 XLON 00038878439TRLO0
10:13:24.007 72 162.2 XLON 00038878667TRLO0
10:13:24.007 348 162.2 XLON 00038878666TRLO0
10:18:53.254 555 162.1 BATE 00038878850TRLO0
10:18:53.254 621 162.2 CHIX 00038878849TRLO0
10:18:53.254 509 162.2 BATE 00038878848TRLO0
10:18:53.254 808 162.2 XLON 00038878847TRLO0
10:18:53.254 284 162.2 BATE 00038878846TRLO0
10:18:53.259 1529 162.3 CHIX 00038878852TRLO0
10:18:53.259 105 162.3 CHIX 00038878851TRLO0
10:20:40.689 687 162.3 BATE 00038878881TRLO0
10:20:40.694 684 162.4 XLON 00038878887TRLO0
10:20:40.694 70 162.4 XLON 00038878886TRLO0
10:20:40.694 173 162.4 XLON 00038878885TRLO0
10:20:40.694 172 162.4 XLON 00038878884TRLO0
10:20:40.694 250 162.4 XLON 00038878883TRLO0
10:20:40.694 29 162.4 XLON 00038878882TRLO0
10:44:41.527 702 162.2 XLON 00038879820TRLO0
10:44:41.528 689 162.2 BATE 00038879819TRLO0
10:44:41.528 532 162.2 CHIX 00038879818TRLO0
10:44:41.532 1607 162.4 XLON 00038879822TRLO0
10:44:41.532 1599 162.4 BATE 00038879821TRLO0
10:44:41.533 1341 162.4 CHIX 00038879824TRLO0
10:44:41.533 245 162.4 CHIX 00038879823TRLO0
10:44:41.555 1370 162.4 BATE 00038879826TRLO0
10:44:41.555 186 162.4 BATE 00038879825TRLO0
10:44:41.558 656 162.4 XLON 00038879831TRLO0
10:44:41.558 1488 162.4 XLON 00038879830TRLO0
10:44:41.558 145 162.4 XLON 00038879829TRLO0
10:44:41.558 169 162.4 XLON 00038879828TRLO0
10:44:41.558 393 162.4 XLON 00038879827TRLO0
10:44:41.559 392 162.4 XLON 00038879832TRLO0
10:44:41.622 710 162.4 XLON 00038879836TRLO0
10:44:41.622 1488 162.4 XLON 00038879835TRLO0
10:44:41.622 165 162.4 XLON 00038879834TRLO0
10:44:41.622 160 162.4 XLON 00038879833TRLO0
10:44:46.755 371 162.2 TRQX 00038879838TRLO0
10:44:46.755 840 162.2 TRQX 00038879837TRLO0
10:44:46.868 753 162.1 CHIX 00038879840TRLO0
10:44:46.868 700 162.1 BATE 00038879839TRLO0
10:44:46.868 1225 162.1 XLON 00038879841TRLO0
10:44:46.873 617 162 XLON 00038879842TRLO0
10:44:46.883 548 162 CHIX 00038879843TRLO0
10:54:00.014 651 161.9 XLON 00038880333TRLO0
10:54:58.004 390 162 BATE 00038880383TRLO0
10:55:14.913 926 161.7 BATE 00038880425TRLO0
10:55:14.913 849 161.7 CHIX 00038880426TRLO0
10:55:14.913 1334 161.7 XLON 00038880427TRLO0
10:57:28.750 535 161.9 CHIX 00038880516TRLO0
10:57:28.750 594 161.9 BATE 00038880527TRLO0
10:57:28.750 904 161.9 XLON 00038880528TRLO0
11:01:58.650 1341 161.9 XLON 00038880693TRLO0
11:01:58.650 661 161.9 CHIX 00038880702TRLO0
11:01:58.650 820 161.9 BATE 00038880703TRLO0
11:01:58.650 941 161.8 XLON 00038880705TRLO0
11:02:03.534 489 161.9 CHIX 00038880751TRLO0
11:02:03.534 251 161.9 BATE 00038880752TRLO0
11:02:03.536 351 161.9 BATE 00038880753TRLO0
11:10:26.005 100 162.2 XLON 00038881192TRLO0
11:10:26.005 101 162.2 XLON 00038881193TRLO0
11:10:26.005 201 162.2 XLON 00038881194TRLO0
11:10:26.009 15 162.2 XLON 00038881195TRLO0
11:10:26.009 266 162.2 XLON 00038881196TRLO0
11:10:26.013 1236 162.1 XLON 00038881197TRLO0
11:10:26.014 10 162.1 XLON 00038881198TRLO0
11:10:26.014 713 162.1 CHIX 00038881199TRLO0
11:10:26.014 468 162.1 BATE 00038881200TRLO0
11:10:26.014 873 162 XLON 00038881201TRLO0
11:10:26.014 468 162.1 BATE 00038881202TRLO0
11:10:32.332 492 162 CHIX 00038881209TRLO0
11:10:32.332 322 162 BATE 00038881212TRLO0
11:10:32.332 322 162 BATE 00038881213TRLO0
11:19:08.006 71 162 XLON 00038881557TRLO0
11:19:08.006 28 162 XLON 00038881558TRLO0
11:19:08.006 208 162 XLON 00038881559TRLO0
11:19:08.006 480 162 XLON 00038881560TRLO0
11:19:08.012 22 162 XLON 00038881561TRLO0
11:22:02.005 92 162 XLON 00038881673TRLO0
11:22:02.005 160 162 XLON 00038881674TRLO0
11:22:02.005 220 162 XLON 00038881675TRLO0
11:22:02.005 113 162 XLON 00038881676TRLO0
11:22:02.005 461 162 XLON 00038881677TRLO0
11:22:02.008 628 162 BATE 00038881678TRLO0
11:23:53.545 186 161.9 BATE 00038881746TRLO0
11:23:53.545 154 161.9 CHIX 00038881748TRLO0
11:23:53.546 173 161.9 XLON 00038881747TRLO0
11:23:53.546 166 161.9 XLON 00038881749TRLO0
11:23:57.594 155 161.9 XLON 00038881765TRLO0
11:23:57.594 991 161.9 TRQX 00038881766TRLO0
11:23:57.595 340 161.9 CHIX 00038881753TRLO0
11:23:57.595 308 161.9 BATE 00038881755TRLO0
11:24:14.171 634 161.8 XLON 00038881780TRLO0
11:24:14.714 708 161.8 CHIX 00038881791TRLO0
11:24:14.714 173 161.8 XLON 00038881792TRLO0
11:24:14.714 663 161.8 BATE 00038881793TRLO0
11:27:30.727 152 161.7 BATE 00038881898TRLO0
11:27:30.727 1044 161.7 XLON 00038881906TRLO0
11:27:30.727 596 161.7 CHIX 00038881907TRLO0
11:27:30.727 497 161.7 BATE 00038881908TRLO0
11:27:30.736 416 161.6 CHIX 00038881909TRLO0
11:27:30.736 452 161.6 BATE 00038881910TRLO0
11:27:30.736 731 161.6 XLON 00038881911TRLO0
11:30:12.872 869 161.4 XLON 00038882075TRLO0
11:31:42.576 749 161.5 XLON 00038882142TRLO0
11:31:42.576 726 161.5 CHIX 00038882147TRLO0
11:32:07.405 498 161.5 BATE 00038882171TRLO0
11:42:27.030 391 161.6 BATE 00038882502TRLO0
11:42:27.290 202 161.6 BATE 00038882504TRLO0
11:42:27.291 875 161.6 XLON 00038882511TRLO0
11:44:12.984 130 161.6 CHIX 00038882583TRLO0
11:44:12.984 68 161.6 BATE 00038882584TRLO0
11:44:12.984 414 161.6 CHIX 00038882585TRLO0
11:44:12.984 925 161.6 BATE 00038882586TRLO0
11:44:12.984 284 161.6 CHIX 00038882587TRLO0
11:44:12.989 694 161.5 BATE 00038882590TRLO0
11:44:12.989 581 161.5 CHIX 00038882591TRLO0
11:44:12.989 1429 161.5 XLON 00038882592TRLO0
11:44:12.994 349 161.4 XLON 00038882593TRLO0
11:44:12.994 500 161.4 XLON 00038882594TRLO0
11:44:12.994 98 161.4 XLON 00038882596TRLO0
11:44:13.557 418 161.3 XLON 00038882604TRLO0
11:53:45.480 494 161.1 XLON 00038883229TRLO0
11:53:45.499 632 161 XLON 00038883231TRLO0
11:53:45.500 781 161 CHIX 00038883230TRLO0
11:53:45.500 532 161 BATE 00038883232TRLO0
11:53:45.500 490 161 BATE 00038883233TRLO0
11:53:45.523 45 161.1 BATE 00038883234TRLO0
11:53:45.523 186 161.1 BATE 00038883235TRLO0
11:53:45.523 263 161.1 BATE 00038883236TRLO0
11:53:45.543 169 161.1 CHIX 00038883237TRLO0
11:53:45.543 154 161.1 CHIX 00038883238TRLO0
11:53:45.543 171 161.1 CHIX 00038883239TRLO0
11:55:13.823 1028 161.1 XLON 00038883307TRLO0
12:06:22.988 831 161.3 CHIX 00038883707TRLO0
12:06:22.988 631 161.3 BATE 00038883708TRLO0
12:06:22.988 165 161.3 CHIX 00038883709TRLO0
12:06:22.988 1080 161.3 XLON 00038883710TRLO0
12:06:22.988 55 161.2 XLON 00038883711TRLO0
12:06:22.993 274 161.2 XLON 00038883713TRLO0
12:06:22.998 707 161.2 CHIX 00038883715TRLO0
12:06:22.998 275 161.2 BATE 00038883717TRLO0
12:06:22.998 720 161.2 BATE 00038883718TRLO0
12:06:22.999 428 161.2 XLON 00038883716TRLO0
12:06:22.999 2056 161.2 XLON 00038883719TRLO0
12:22:52.871 43 161.4 CHIX 00038884209TRLO0
12:22:52.871 164 161.4 CHIX 00038884210TRLO0
12:22:52.871 535 161.4 CHIX 00038884211TRLO0
12:23:17.429 1193 161.2 CHIX 00038884216TRLO0
12:23:17.429 661 161.2 BATE 00038884217TRLO0
12:23:17.429 1121 161.2 XLON 00038884218TRLO0
12:23:17.435 171 161.3 XLON 00038884219TRLO0
12:23:17.435 44 161.3 XLON 00038884220TRLO0
12:23:17.435 64 161.3 XLON 00038884222TRLO0
12:23:17.435 499 161.3 XLON 00038884224TRLO0
12:23:17.435 1089 161.3 XLON 00038884225TRLO0
12:23:17.438 142 161.3 BATE 00038884221TRLO0
12:23:17.438 1088 161.3 BATE 00038884223TRLO0
12:23:17.454 174 161.3 XLON 00038884226TRLO0
12:23:17.454 151 161.3 XLON 00038884227TRLO0
12:23:17.454 171 161.3 XLON 00038884228TRLO0
12:23:17.454 8 161.3 XLON 00038884229TRLO0
12:23:17.458 186 161.3 BATE 00038884230TRLO0
12:23:17.458 980 161.3 BATE 00038884231TRLO0
12:23:17.939 1211 161.2 TRQX 00038884232TRLO0
12:24:52.007 148 161.3 XLON 00038884301TRLO0
12:24:52.007 169 161.3 XLON 00038884302TRLO0
12:24:52.007 29 161.3 XLON 00038884303TRLO0
12:24:52.007 64 161.3 XLON 00038884304TRLO0
12:26:48.008 147 161.3 XLON 00038884373TRLO0
12:26:48.008 162 161.3 XLON 00038884374TRLO0
12:34:00.056 657 161.3 CHIX 00038884648TRLO0
12:34:00.056 608 161.3 BATE 00038884650TRLO0
12:34:00.056 1046 161.3 XLON 00038884651TRLO0
12:34:00.058 459 161.2 CHIX 00038884649TRLO0
12:34:00.058 425 161.2 BATE 00038884652TRLO0
12:34:00.058 723 161.2 XLON 00038884653TRLO0
12:43:23.071 808 161.2 CHIX 00038884786TRLO0
12:43:23.071 522 161.2 XLON 00038884787TRLO0
12:43:23.071 615 161.2 BATE 00038884788TRLO0
12:43:23.071 6 161.2 CHIX 00038884789TRLO0
12:43:23.071 522 161.2 XLON 00038884790TRLO0
12:43:23.071 6 161.2 CHIX 00038884791TRLO0
12:43:23.080 2479 161.2 XLON 00038884792TRLO0
12:43:23.080 937 161.3 XLON 00038884793TRLO0
12:48:54.798 776 161.2 CHIX 00038884903TRLO0
12:48:54.798 653 161.2 BATE 00038884904TRLO0
12:48:54.798 1619 161.2 XLON 00038884905TRLO0
12:48:54.798 118 161.2 XLON 00038884906TRLO0
12:48:54.807 545 161.1 CHIX 00038884907TRLO0
12:48:54.807 247 161.1 BATE 00038884908TRLO0
12:48:54.807 500 161.1 XLON 00038884909TRLO0
12:48:54.807 191 161.1 BATE 00038884910TRLO0
12:48:54.807 18 161.1 BATE 00038884911TRLO0
12:48:54.807 261 161.1 XLON 00038884912TRLO0
12:48:54.808 1365 161.2 BATE 00038884913TRLO0
12:53:52.005 186 161.2 BATE 00038885016TRLO0
12:53:52.006 576 161.2 BATE 00038885017TRLO0
12:53:55.925 1394 161 XLON 00038885021TRLO0
12:53:55.926 882 161 CHIX 00038885022TRLO0
12:53:55.926 998 161 BATE 00038885023TRLO0
12:53:55.935 574 160.9 XLON 00038885025TRLO0
12:53:55.936 681 160.9 BATE 00038885024TRLO0
12:53:55.936 618 160.9 CHIX 00038885026TRLO0
13:00:20.678 835 160.8 CHIX 00038885281TRLO0
13:00:20.678 554 160.8 BATE 00038885282TRLO0
13:00:20.678 1189 160.8 XLON 00038885283TRLO0
13:00:20.683 387 160.7 BATE 00038885284TRLO0
13:00:20.683 833 160.7 XLON 00038885285TRLO0
13:13:12.004 399 160.9 CHIX 00038885473TRLO0
13:16:06.005 219 160.9 CHIX 00038885519TRLO0
13:16:06.005 152 160.9 CHIX 00038885520TRLO0
13:16:06.005 80 160.9 CHIX 00038885521TRLO0
13:19:00.005 338 160.9 CHIX 00038885548TRLO0
13:19:00.005 55 160.9 CHIX 00038885549TRLO0
13:21:54.005 157 160.9 CHIX 00038885650TRLO0
13:21:54.005 176 160.9 CHIX 00038885651TRLO0
13:21:54.005 156 160.9 CHIX 00038885652TRLO0
13:25:46.021 296 160.9 CHIX 00038885770TRLO0
13:25:46.021 381 160.9 CHIX 00038885771TRLO0
13:29:38.006 409 160.9 CHIX 00038886008TRLO0
13:32:32.006 663 160.9 CHIX 00038886136TRLO0
13:32:51.361 1102 160.7 XLON 00038886158TRLO0
13:32:51.361 728 160.7 BATE 00038886164TRLO0
13:32:51.361 1242 160.7 TRQX 00038886165TRLO0
13:32:51.362 198 160.7 CHIX 00038886159TRLO0
13:32:51.362 185 160.7 XLON 00038886160TRLO0
13:32:51.362 709 160.7 CHIX 00038886161TRLO0
13:32:51.362 190 160.7 TRQX 00038886166TRLO0
13:32:51.362 190 160.7 TRQX 00038886167TRLO0
13:32:51.363 534 160.6 CHIX 00038886162TRLO0
13:32:51.363 787 160.6 XLON 00038886163TRLO0
13:32:51.367 27 160.8 BATE 00038886168TRLO0
13:32:51.368 3495 160.8 BATE 00038886169TRLO0
13:32:51.373 159 160.7 XLON 00038886170TRLO0
13:32:51.373 498 160.7 XLON 00038886171TRLO0
13:32:51.373 1209 160.8 XLON 00038886172TRLO0
13:33:02.368 151 160.8 XLON 00038886175TRLO0
13:33:02.368 165 160.8 XLON 00038886176TRLO0
13:33:02.368 90 160.8 XLON 00038886177TRLO0
13:33:02.368 150 160.8 XLON 00038886178TRLO0
13:33:02.369 186 160.8 BATE 00038886174TRLO0
13:33:02.423 175 160.8 XLON 00038886179TRLO0
13:33:02.423 144 160.8 XLON 00038886180TRLO0
13:33:02.423 25 160.8 XLON 00038886181TRLO0
13:38:11.616 681 160.6 BATE 00038886426TRLO0
13:38:11.616 413 160.6 CHIX 00038886427TRLO0
13:38:11.616 1115 160.6 XLON 00038886428TRLO0
13:38:11.616 131 160.6 CHIX 00038886429TRLO0
13:38:11.617 890 160.5 XLON 00038886430TRLO0
13:38:11.617 476 160.5 BATE 00038886431TRLO0
13:38:11.617 378 160.5 CHIX 00038886432TRLO0
13:38:11.623 688 160.6 BATE 00038886433TRLO0
13:38:11.626 153 160.6 CHIX 00038886434TRLO0
13:38:11.626 152 160.6 CHIX 00038886435TRLO0
13:38:11.626 209 160.6 CHIX 00038886436TRLO0
13:38:11.627 764 160.6 XLON 00038886437TRLO0
13:38:11.627 431 160.6 XLON 00038886438TRLO0
13:38:11.628 837 160.5 XLON 00038886439TRLO0
13:38:11.641 932 160.5 XLON 00038886440TRLO0
13:38:11.705 67 160.5 XLON 00038886441TRLO0
13:38:11.705 108 160.5 XLON 00038886442TRLO0
13:38:11.705 356 160.5 XLON 00038886443TRLO0
13:40:16.004 1099 160.5 XLON 00038886498TRLO0
13:40:16.004 107 160.5 XLON 00038886499TRLO0
13:42:12.006 186 160.5 BATE 00038886645TRLO0
13:42:12.006 289 160.5 BATE 00038886646TRLO0
13:43:10.004 146 160.5 XLON 00038886769TRLO0
13:43:10.004 172 160.5 XLON 00038886770TRLO0
13:43:10.004 363 160.5 XLON 00038886771TRLO0
13:43:59.080 450 160.4 CHIX 00038886833TRLO0
13:43:59.091 1265 160.3 BATE 00038886834TRLO0
13:43:59.091 1970 160.3 XLON 00038886835TRLO0
13:44:05.884 779 160.2 XLON 00038886840TRLO0
13:46:46.689 487 160.4 BATE 00038886888TRLO0
13:46:46.689 487 160.4 BATE 00038886889TRLO0
13:46:46.690 724 160.3 BATE 00038886890TRLO0
13:46:46.697 675 160.3 CHIX 00038886891TRLO0
13:46:46.697 420 160.3 XLON 00038886892TRLO0
13:52:27.770 1819 160.3 XLON 00038887130TRLO0
13:52:27.770 138 160.3 XLON 00038887132TRLO0
13:52:27.770 138 160.3 XLON 00038887134TRLO0
13:52:27.771 290 160.3 CHIX 00038887129TRLO0
13:52:27.771 290 160.3 CHIX 00038887131TRLO0
13:52:27.771 781 160.3 BATE 00038887133TRLO0
13:52:28.516 660 160.2 BATE 00038887136TRLO0
13:52:28.516 493 160.2 CHIX 00038887137TRLO0
13:52:28.516 919 160.2 XLON 00038887138TRLO0
13:52:45.050 712 160.1 XLON 00038887174TRLO0
14:01:02.037 730 160.4 CHIX 00038887598TRLO0
14:01:02.037 836 160.4 BATE 00038887599TRLO0
14:01:02.037 859 160.4 XLON 00038887600TRLO0
14:01:02.037 115 160.4 BATE 00038887601TRLO0
14:01:02.037 774 160.4 XLON 00038887602TRLO0
14:01:02.041 511 160.3 CHIX 00038887603TRLO0
14:01:02.041 715 160.3 XLON 00038887604TRLO0
14:01:02.041 147 160.3 BATE 00038887605TRLO0
14:01:02.041 519 160.3 BATE 00038887606TRLO0
14:01:02.047 430 160.2 XLON 00038887607TRLO0
14:10:14.006 166 160.4 XLON 00038887925TRLO0
14:10:14.006 155 160.4 XLON 00038887926TRLO0
14:10:14.006 230 160.4 XLON 00038887927TRLO0
14:12:10.011 325 160.4 XLON 00038887986TRLO0
14:12:10.011 405 160.4 XLON 00038887987TRLO0
14:12:10.011 79 160.4 XLON 00038887988TRLO0
14:12:10.011 81 160.4 XLON 00038887989TRLO0
14:12:10.011 159 160.4 XLON 00038887990TRLO0
14:12:10.011 77 160.4 XLON 00038887991TRLO0
14:14:06.006 87 160.4 XLON 00038888053TRLO0
14:14:06.006 307 160.4 XLON 00038888054TRLO0
14:14:06.006 38 160.4 XLON 00038888055TRLO0
14:14:06.009 2280 160.2 XLON 00038888057TRLO0
14:14:06.009 1196 160.2 TRQX 00038888058TRLO0
14:14:06.010 655 160.2 CHIX 00038888056TRLO0
14:14:06.010 840 160.2 BATE 00038888059TRLO0
14:14:06.022 1302 160.2 BATE 00038888060TRLO0
14:14:06.024 912 160.1 XLON 00038888061TRLO0
14:14:36.509 900 160.2 CHIX 00038888080TRLO0
14:24:17.333 93 160.3 CHIX 00038888502TRLO0
14:24:17.333 202 160.3 CHIX 00038888503TRLO0
14:24:17.333 426 160.3 CHIX 00038888504TRLO0
14:24:17.333 447 160.3 CHIX 00038888505TRLO0
14:24:17.333 1 160.3 CHIX 00038888506TRLO0
14:24:17.333 103 160.3 CHIX 00038888507TRLO0
14:24:17.333 646 160.3 CHIX 00038888508TRLO0
14:24:17.362 714 160.2 CHIX 00038888509TRLO0
14:24:17.362 864 160.2 BATE 00038888510TRLO0
14:24:17.362 809 160.2 XLON 00038888511TRLO0
14:24:17.362 644 160.2 XLON 00038888512TRLO0
14:24:17.368 1500 160.2 BATE 00038888513TRLO0
14:24:17.368 166 160.2 BATE 00038888514TRLO0
14:24:42.439 479 160.1 CHIX 00038888517TRLO0
14:24:42.439 843 160.1 BATE 00038888518TRLO0
14:24:42.439 2202 160.1 XLON 00038888519TRLO0
14:36:16.698 756 160.1 CHIX 00038889162TRLO0
14:36:16.698 922 160.1 BATE 00038889163TRLO0
14:36:16.698 911 160.1 TRQX 00038889164TRLO0
14:36:16.698 1574 160.1 XLON 00038889168TRLO0
14:36:16.705 68 160.2 CHIX 00038889165TRLO0
14:36:16.705 173 160.2 CHIX 00038889166TRLO0
14:36:16.705 159 160.2 CHIX 00038889167TRLO0
14:36:16.705 1646 160.2 CHIX 00038889169TRLO0
14:36:16.706 778 160.1 CHIX 00038889170TRLO0
14:36:16.711 686 160.1 XLON 00038889171TRLO0
14:36:16.711 817 160.2 XLON 00038889172TRLO0
14:36:16.711 687 160.2 XLON 00038889173TRLO0
14:36:16.711 223 160.2 XLON 00038889174TRLO0
14:36:16.823 675 160.2 XLON 00038889175TRLO0
14:36:16.851 817 160.2 XLON 00038889176TRLO0
14:36:16.851 477 160.2 XLON 00038889177TRLO0
14:36:16.851 1585 160.1 XLON 00038889178TRLO0
14:39:16.663 787 160.1 XLON 00038889373TRLO0
14:39:41.155 103 160.1 XLON 00038889390TRLO0
14:40:07.221 57 160.2 XLON 00038889407TRLO0
14:40:07.221 357 160.2 XLON 00038889408TRLO0
14:40:07.229 778 160.1 CHIX 00038889409TRLO0
14:40:07.229 2472 160.1 XLON 00038889410TRLO0
14:40:07.239 530 160.1 BATE 00038889411TRLO0
14:40:08.708 494 160.1 XLON 00038889413TRLO0
14:40:08.713 581 160.1 BATE 00038889415TRLO0
14:40:08.714 500 160.1 BATE 00038889416TRLO0
14:40:08.714 40 160.1 BATE 00038889417TRLO0
14:40:08.755 500 160.1 BATE 00038889418TRLO0
14:40:32.351 413 160 CHIX 00038889448TRLO0
14:43:20.604 300 160.3 BATE 00038889602TRLO0
14:43:20.604 675 160.3 BATE 00038889603TRLO0
14:43:20.610 59 160.4 BATE 00038889604TRLO0
14:43:20.610 186 160.4 BATE 00038889605TRLO0
14:43:20.610 1040 160.4 BATE 00038889606TRLO0
14:43:20.641 942 160.4 BATE 00038889607TRLO0
14:46:34.773 308 160.3 CHIX 00038889728TRLO0
14:46:34.773 914 160.3 BATE 00038889729TRLO0
14:46:34.773 282 160.3 CHIX 00038889730TRLO0
14:46:34.773 1688 160.3 XLON 00038889731TRLO0
14:46:34.773 440 160.3 CHIX 00038889732TRLO0
14:46:34.781 1607 160.4 BATE 00038889733TRLO0
14:46:34.817 595 160.3 XLON 00038889734TRLO0
14:47:04.697 920 160.2 BATE 00038889750TRLO0
14:47:56.005 851 160.3 XLON 00038889776TRLO0
14:47:56.005 143 160.3 XLON 00038889777TRLO0
14:47:56.009 13 160.3 XLON 00038889778TRLO0
14:47:56.011 516 160.3 XLON 00038889779TRLO0
14:48:04.956 1027 160.2 CHIX 00038889783TRLO0
14:48:04.956 440 160.2 BATE 00038889784TRLO0
14:48:04.956 1978 160.2 XLON 00038889785TRLO0
14:48:04.956 243 160.2 CHIX 00038889786TRLO0
14:48:04.956 254 160.2 BATE 00038889787TRLO0
14:48:04.965 500 160.2 CHIX 00038889788TRLO0
14:48:04.965 398 160.2 CHIX 00038889789TRLO0
14:48:04.965 991 160.2 XLON 00038889790TRLO0
14:49:36.076 64 160.1 BATE 00038889876TRLO0
14:49:36.076 731 160.1 XLON 00038889877TRLO0
14:49:36.076 807 160.1 BATE 00038889878TRLO0
14:55:40.006 1178 160.2 XLON 00038890123TRLO0
14:56:38.005 108 160.2 XLON 00038890170TRLO0
14:56:38.005 135 160.2 CHIX 00038890171TRLO0
14:56:38.005 463 160.2 CHIX 00038890172TRLO0
14:56:38.009 31 160.2 XLON 00038890173TRLO0
14:56:38.009 381 160.2 XLON 00038890175TRLO0
14:56:38.010 602 160.2 BATE 00038890174TRLO0
14:56:57.350 537 160.2 XLON 00038890196TRLO0
14:56:57.350 1176 160.2 TRQX 00038890198TRLO0
14:56:57.350 1897 160.2 XLON 00038890199TRLO0
14:56:57.351 1444 160.2 BATE 00038890195TRLO0
14:56:57.351 556 160.2 CHIX 00038890197TRLO0
14:56:57.351 635 160.2 CHIX 00038890200TRLO0
15:04:48.830 157 160.8 CHIX 00038890730TRLO0
15:04:48.830 155 160.8 CHIX 00038890731TRLO0
15:04:48.832 4 160.8 CHIX 00038890732TRLO0
15:04:48.833 25 160.8 CHIX 00038890733TRLO0
15:04:48.837 155 160.8 XLON 00038890734TRLO0
15:04:48.837 175 160.8 XLON 00038890735TRLO0
15:16:00.352 399 161.1 CHIX 00038891513TRLO0
15:16:00.352 82 161.1 CHIX 00038891514TRLO0
15:16:00.352 152 161.1 CHIX 00038891515TRLO0
15:16:00.352 149 161.1 CHIX 00038891516TRLO0
15:16:00.422 17 161.1 CHIX 00038891517TRLO0
15:16:00.425 6 161.1 CHIX 00038891518TRLO0
15:18:30.600 294 161.2 CHIX 00038891707TRLO0
15:18:30.600 300 161.2 CHIX 00038891708TRLO0
15:18:30.602 7 161.2 CHIX 00038891709TRLO0
15:18:30.604 14 161.2 CHIX 00038891710TRLO0
15:18:30.623 7 161.2 CHIX 00038891711TRLO0
15:19:02.156 540 161.3 XLON 00038891746TRLO0
15:19:02.156 756 161.3 XLON 00038891747TRLO0
15:19:08.356 379 161.3 XLON 00038891772TRLO0
15:19:28.698 13 161.3 XLON 00038891783TRLO0
15:19:28.699 412 161.3 XLON 00038891784TRLO0
15:19:28.716 390 161.3 XLON 00038891785TRLO0
15:19:28.953 380 161.3 XLON 00038891786TRLO0
15:19:28.974 167 161.3 XLON 00038891787TRLO0
15:19:28.974 245 161.3 XLON 00038891788TRLO0
15:19:29.022 170 161.3 XLON 00038891789TRLO0
15:19:29.023 388 161.3 XLON 00038891790TRLO0
15:19:29.045 409 161.3 XLON 00038891791TRLO0
15:19:29.068 392 161.3 XLON 00038891792TRLO0
15:19:29.590 147 161.3 XLON 00038891793TRLO0
15:19:29.590 169 161.3 XLON 00038891794TRLO0
15:19:29.590 105 161.3 XLON 00038891795TRLO0
15:19:29.622 151 161.3 XLON 00038891796TRLO0
15:19:29.622 146 161.3 XLON 00038891797TRLO0
15:19:29.622 241 161.3 XLON 00038891798TRLO0
15:19:43.888 251 161.3 XLON 00038891804TRLO0
15:19:43.888 153 161.3 XLON 00038891805TRLO0
15:19:43.888 118 161.3 XLON 00038891806TRLO0
15:19:43.914 611 161.3 XLON 00038891807TRLO0
15:19:43.930 171 161.3 XLON 00038891808TRLO0
15:19:43.930 165 161.3 XLON 00038891809TRLO0
15:19:43.930 780 161.3 XLON 00038891810TRLO0
15:19:47.133 166 161.3 CHIX 00038891816TRLO0
15:19:47.133 47 161.3 XLON 00038891817TRLO0
15:19:47.133 163 161.3 CHIX 00038891818TRLO0
15:19:47.133 151 161.3 XLON 00038891819TRLO0
15:19:47.133 49 161.3 CHIX 00038891820TRLO0
15:19:54.151 437 161.3 CHIX 00038891830TRLO0
15:19:54.153 300 161.3 XLON 00038891831TRLO0
15:19:54.153 305 161.3 XLON 00038891832TRLO0
15:21:28.800 1595 161.1 XLON 00038891920TRLO0
15:21:28.800 734 161.2 CHIX 00038891921TRLO0
15:21:28.809 2500 161.3 XLON 00038891922TRLO0
15:21:28.809 63 161.3 XLON 00038891923TRLO0
15:21:28.809 260 161.3 XLON 00038891924TRLO0
15:21:28.809 164 161.3 XLON 00038891925TRLO0
15:21:28.809 166 161.3 XLON 00038891926TRLO0
15:21:28.809 415 161.3 XLON 00038891928TRLO0
15:21:28.813 712 161.2 CHIX 00038891927TRLO0
15:21:28.834 158 161.3 XLON 00038891929TRLO0
15:21:28.834 172 161.3 XLON 00038891930TRLO0
15:21:28.834 117 161.3 XLON 00038891931TRLO0
15:21:28.834 41 161.3 XLON 00038891932TRLO0
15:21:28.834 50 161.3 XLON 00038891933TRLO0
15:21:28.834 70 161.3 XLON 00038891934TRLO0
15:21:28.834 80 161.3 XLON 00038891935TRLO0
15:21:28.834 260 161.3 XLON 00038891936TRLO0
15:21:28.834 134 161.3 XLON 00038891937TRLO0
15:21:28.834 23 161.3 XLON 00038891938TRLO0
15:21:29.059 170 161.3 XLON 00038891939TRLO0
15:21:29.059 174 161.3 XLON 00038891940TRLO0
15:21:29.059 26 161.3 XLON 00038891941TRLO0
15:21:34.941 500 161.1 TRQX 00038891960TRLO0
15:21:34.941 716 161.1 TRQX 00038891961TRLO0
15:21:34.942 248 161.1 BATE 00038891957TRLO0
15:21:34.942 500 161.1 CHIX 00038891958TRLO0
15:21:34.942 858 161.1 BATE 00038891959TRLO0
15:21:34.948 77 161.2 CHIX 00038891962TRLO0
15:21:34.948 171 161.2 CHIX 00038891963TRLO0
15:21:34.948 167 161.2 CHIX 00038891964TRLO0
15:21:34.949 2239 161.2 CHIX 00038891965TRLO0
15:21:34.953 186 161.2 BATE 00038891966TRLO0
15:21:34.953 1500 161.2 BATE 00038891967TRLO0
15:21:34.953 776 161.2 BATE 00038891968TRLO0
15:21:34.968 609 161 XLON 00038891969TRLO0
15:21:34.972 548 161.2 BATE 00038891970TRLO0
15:21:35.021 186 161.2 BATE 00038891971TRLO0
15:21:35.022 777 161.2 BATE 00038891972TRLO0
15:23:42.005 386 161.3 XLON 00038892054TRLO0
15:23:42.005 158 161.3 XLON 00038892055TRLO0
15:23:42.005 158 161.3 XLON 00038892056TRLO0
15:23:42.005 57 161.3 XLON 00038892057TRLO0
15:23:42.005 585 161.3 XLON 00038892058TRLO0
15:23:42.005 122 161.3 XLON 00038892059TRLO0
15:23:42.005 147 161.3 XLON 00038892060TRLO0
15:25:38.004 65 161.3 XLON 00038892157TRLO0
15:25:38.004 49 161.3 XLON 00038892158TRLO0
15:25:38.004 147 161.3 XLON 00038892159TRLO0
15:25:38.004 168 161.3 XLON 00038892160TRLO0
15:25:38.004 63 161.3 XLON 00038892161TRLO0
15:26:36.005 538 161.3 XLON 00038892211TRLO0
15:26:36.005 182 161.3 XLON 00038892212TRLO0
15:27:34.008 461 161.3 XLON 00038892249TRLO0
15:27:34.008 31 161.3 XLON 00038892250TRLO0
15:28:32.006 94 161.3 XLON 00038892347TRLO0
15:28:32.006 173 161.3 XLON 00038892348TRLO0
15:28:32.006 172 161.3 XLON 00038892349TRLO0
15:28:32.006 171 161.3 XLON 00038892350TRLO0
15:28:32.006 184 161.3 XLON 00038892351TRLO0
15:28:32.029 661 161.1 CHIX 00038892352TRLO0
15:28:32.029 995 161.1 BATE 00038892353TRLO0
15:28:32.029 2125 161.1 XLON 00038892354TRLO0
15:28:32.036 71 161.2 BATE 00038892355TRLO0
15:28:32.036 186 161.2 BATE 00038892356TRLO0
15:28:32.036 1978 161.2 BATE 00038892357TRLO0
15:28:32.042 170 161.2 CHIX 00038892358TRLO0
15:28:32.042 168 161.2 CHIX 00038892359TRLO0
15:28:32.042 794 161.2 CHIX 00038892360TRLO0
15:28:32.042 703 161.2 CHIX 00038892361TRLO0
15:28:32.194 50 161.2 BATE 00038892362TRLO0
15:28:32.194 186 161.2 BATE 00038892363TRLO0
15:28:32.194 602 161.2 BATE 00038892364TRLO0
15:28:32.221 496 161.2 BATE 00038892366TRLO0
15:28:32.422 517 161.2 BATE 00038892368TRLO0
15:28:32.458 518 161.2 BATE 00038892370TRLO0
15:28:32.495 530 161.2 BATE 00038892372TRLO0
15:28:32.622 516 161.2 BATE 00038892374TRLO0
15:28:33.534 799 161.1 XLON 00038892375TRLO0
15:39:24.938 882 161.1 CHIX 00038893066TRLO0
15:39:24.938 1112 161.1 BATE 00038893067TRLO0
15:39:24.938 780 161 BATE 00038893068TRLO0
15:39:24.938 617 161 CHIX 00038893069TRLO0
15:39:24.938 956 161.1 TRQX 00038893070TRLO0
15:39:24.938 1758 161.1 XLON 00038893071TRLO0
15:39:24.938 771 161 XLON 00038893072TRLO0
15:39:25.002 854 161.1 XLON 00038893073TRLO0
15:39:25.002 158 161.1 XLON 00038893074TRLO0
15:39:25.002 172 161.1 XLON 00038893075TRLO0
15:39:25.002 120 161.1 XLON 00038893076TRLO0
15:39:25.002 511 161.1 XLON 00038893077TRLO0
15:39:25.022 186 161.1 BATE 00038893078TRLO0
15:39:25.022 947 161.1 BATE 00038893079TRLO0
15:39:25.022 486 161.1 CHIX 00038893080TRLO0
15:39:25.022 347 161.1 CHIX 00038893081TRLO0
15:39:25.057 33 161.1 BATE 00038893082TRLO0
15:39:25.057 186 161.1 BATE 00038893083TRLO0
15:39:25.057 988 161.2 BATE 00038893084TRLO0
15:39:25.067 397 161 BATE 00038893085TRLO0
15:39:25.067 400 161 CHIX 00038893086TRLO0
15:39:25.067 809 161 XLON 00038893087TRLO0
15:39:25.067 397 161 BATE 00038893088TRLO0
15:39:25.067 1197 161 TRQX 00038893089TRLO0
15:39:25.231 494 161 BATE 00038893090TRLO0
15:39:25.231 184 161 CHIX 00038893091TRLO0
15:42:49.729 1601 161 BATE 00038893393TRLO0
15:42:49.937 913 161 XLON 00038893397TRLO0
15:42:49.938 913 161 CHIX 00038893396TRLO0
15:44:58.006 130 161.1 CHIX 00038893479TRLO0
15:44:58.006 1024 161.1 CHIX 00038893480TRLO0
15:44:58.006 317 161.1 CHIX 00038893481TRLO0
15:45:39.453 775 161 CHIX 00038893508TRLO0
15:45:39.453 367 161 XLON 00038893509TRLO0
15:45:39.453 1432 161 BATE 00038893510TRLO0
15:45:39.453 769 161 XLON 00038893511TRLO0
15:45:39.453 769 161 XLON 00038893512TRLO0
15:46:41.522 307 160.9 CHIX 00038893551TRLO0
15:46:41.522 794 160.9 BATE 00038893552TRLO0
15:46:41.522 532 160.9 CHIX 00038893553TRLO0
15:46:41.522 187 160.9 XLON 00038893554TRLO0
15:46:41.522 2555 160.9 XLON 00038893555TRLO0
15:46:41.529 1203 160.8 XLON 00038893556TRLO0
15:46:41.530 556 160.8 BATE 00038893557TRLO0
15:53:40.004 494 161 CHIX 00038893995TRLO0
15:53:40.004 248 161 CHIX 00038893996TRLO0
15:53:40.004 145 161 CHIX 00038893997TRLO0
15:53:40.004 31 161 CHIX 00038893998TRLO0
15:55:50.899 1578 160.8 CHIX 00038894128TRLO0
15:55:50.899 2177 160.8 XLON 00038894129TRLO0
15:55:50.899 1197 160.8 BATE 00038894130TRLO0
15:55:50.907 186 160.9 BATE 00038894131TRLO0
15:55:50.907 390 160.9 BATE 00038894132TRLO0
15:55:50.907 149 160.9 XLON 00038894133TRLO0
15:55:50.907 611 160.9 XLON 00038894134TRLO0
15:55:50.907 175 160.9 XLON 00038894135TRLO0
15:55:50.907 2463 160.9 XLON 00038894136TRLO0
15:55:50.908 1031 160.9 XLON 00038894137TRLO0
15:56:01.422 579 160.7 CHIX 00038894144TRLO0
16:10:08.572 19 161.1 BATE 00038894877TRLO0
16:10:08.573 646 161.1 BATE 00038894878TRLO0
16:10:08.573 53 161.1 XLON 00038894879TRLO0
16:10:08.578 628 161.1 XLON 00038894880TRLO0
16:10:08.578 10 161.1 XLON 00038894881TRLO0
16:10:08.592 4189 161 CHIX 00038894882TRLO0
16:10:08.595 133 161.1 BATE 00038894883TRLO0
16:10:08.595 186 161.1 BATE 00038894884TRLO0
16:10:08.595 278 161.1 CHIX 00038894885TRLO0
16:10:08.595 169 161.1 CHIX 00038894886TRLO0
16:10:08.595 166 161.1 CHIX 00038894887TRLO0
16:10:08.595 133 161.1 CHIX 00038894889TRLO0
16:10:08.596 147 161.1 XLON 00038894888TRLO0
16:10:08.596 169 161.1 XLON 00038894890TRLO0
16:10:08.596 303 161.1 XLON 00038894891TRLO0
16:10:08.607 491 161.1 BATE 00038894892TRLO0
16:10:08.616 152 161.1 XLON 00038894893TRLO0
16:10:08.616 148 161.1 XLON 00038894894TRLO0
16:10:08.616 720 161.1 XLON 00038894895TRLO0
16:10:08.822 485 161.1 BATE 00038894896TRLO0
16:10:08.823 155 161.1 XLON 00038894897TRLO0
16:10:08.823 158 161.1 XLON 00038894898TRLO0
16:10:16.870 3706 161 BATE 00038894916TRLO0
16:10:16.870 2764 161 XLON 00038894917TRLO0
16:10:16.870 942 161 XLON 00038894918TRLO0
16:10:16.877 83 161.1 BATE 00038894919TRLO0
16:10:16.877 7 161.1 BATE 00038894920TRLO0
16:10:16.877 2933 161.1 BATE 00038894921TRLO0
16:10:42.021 1566 160.9 BATE 00038894937TRLO0
16:10:42.021 694 160.9 CHIX 00038894938TRLO0
16:10:42.021 2177 160.9 XLON 00038894939TRLO0
16:10:42.035 720 160.9 XLON 00038894940TRLO0
16:10:42.035 149 160.9 XLON 00038894941TRLO0
16:10:42.035 173 160.9 XLON 00038894942TRLO0
16:10:42.035 1400 160.9 XLON 00038894943TRLO0
16:10:42.223 170 160.9 XLON 00038894944TRLO0
16:10:42.223 170 160.9 XLON 00038894945TRLO0
16:12:13.004 614 160.8 XLON 00038895060TRLO0
16:12:13.004 1563 160.8 XLON 00038895061TRLO0
16:12:13.005 790 160.8 CHIX 00038895058TRLO0
16:12:13.005 800 160.8 BATE 00038895059TRLO0
16:12:38.148 2218 160.7 XLON 00038895085TRLO0
16:12:38.148 643 160.7 XLON 00038895086TRLO0
16:13:35.754 382 160.6 BATE 00038895128TRLO0
16:13:35.754 242 160.6 CHIX 00038895129TRLO0
16:13:35.754 1087 160.6 XLON 00038895131TRLO0
16:13:35.755 599 160.6 CHIX 00038895130TRLO0
16:14:20.483 355 160.5 XLON 00038895179TRLO0
16:15:09.177 763 160.5 BATE 00038895219TRLO0
16:15:09.177 1614 160.5 XLON 00038895220TRLO0
16:15:09.185 362 160.5 CHIX 00038895221TRLO0
16:15:09.185 308 160.5 CHIX 00038895222TRLO0
16:17:19.760 397 160.4 BATE 00038895336TRLO0
16:17:19.760 397 160.4 BATE 00038895337TRLO0
16:17:19.760 667 160.4 XLON 00038895338TRLO0
16:17:19.764 86 160.5 CHIX 00038895339TRLO0
16:17:19.764 266 160.5 CHIX 00038895340TRLO0
16:17:20.288 18 160.4 BATE 00038895341TRLO0
16:17:43.606 144 160.4 XLON 00038895378TRLO0
16:17:43.606 150 160.4 XLON 00038895379TRLO0
16:17:43.607 163 160.4 XLON 00038895380TRLO0
16:17:43.608 9 160.4 XLON 00038895381TRLO0
Copyright (c) 2025 PR Newswire Association,LLC. All Rights ReservedRecent news on Firstgroup
See all newsREG-FirstGroup Plc: Director/PDMR Shareholding
AnnouncementREG-FirstGroup Plc: Trading Statement
AnnouncementREG-FirstGroup Plc: Blocklisting - Interim Review
AnnouncementREG-FirstGroup Plc: Total Voting Rights
AnnouncementREG-FirstGroup Plc: Completion of Buyback Programme
Announcement