REG-FirstGroup Plc: Transaction in Own Shares
21/02/2025 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 20 February 2025
Number of ordinary shares purchased 468,124
Weighted average price paid (p) 162.31
Highest price paid (p) 163.10
Lowest price paid (p) 160.60
Following the above purchase, FirstGroup holds 154,576,389 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 596,118,626. 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 20 February 2025 is 596,118,626. 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 162.33 222,849
BATE 162.28 130,772
CHIX 162.33 97,983
TRQX 162.24 16,520
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:16:22.247 729 160.6 XLON 00038897527TRLO0
08:16:22.247 177 160.6 BATE 00038897526TRLO0
08:16:22.247 494 160.6 CHIX 00038897525TRLO0
08:16:22.249 317 160.6 BATE 00038897528TRLO0
08:17:50.348 410 161.9 XLON 00038897546TRLO0
08:17:50.469 235 161.9 XLON 00038897549TRLO0
08:17:50.469 161 161.9 XLON 00038897548TRLO0
08:17:50.469 157 161.9 XLON 00038897547TRLO0
08:18:19.720 2015 161.6 TRQX 00038897565TRLO0
08:18:19.720 115 161.7 CHIX 00038897564TRLO0
08:18:19.720 583 161.7 XLON 00038897563TRLO0
08:18:19.720 494 161.7 BATE 00038897562TRLO0
08:18:19.720 148 161.7 XLON 00038897561TRLO0
08:18:19.720 379 161.7 CHIX 00038897560TRLO0
08:18:19.729 321 161.6 BATE 00038897567TRLO0
08:18:19.729 173 161.6 BATE 00038897566TRLO0
08:18:19.729 527 162.0 XLON 00038897573TRLO0
08:18:19.729 493 162.0 XLON 00038897572TRLO0
08:18:19.729 172 162.0 XLON 00038897571TRLO0
08:18:19.729 172 162.0 XLON 00038897570TRLO0
08:18:19.729 360 162.0 XLON 00038897569TRLO0
08:18:19.729 179 162.0 XLON 00038897568TRLO0
08:18:19.730 188 161.6 XLON 00038897574TRLO0
08:18:19.739 874 162.0 BATE 00038897576TRLO0
08:18:19.739 144 162.0 BATE 00038897575TRLO0
08:18:19.882 851 162.0 BATE 00038897578TRLO0
08:18:19.882 144 162.0 BATE 00038897577TRLO0
08:18:19.921 1092 162.0 BATE 00038897579TRLO0
08:18:19.922 306 161.6 XLON 00038897581TRLO0
08:18:19.922 1208 161.6 BATE 00038897580TRLO0
08:30:37.633 494 161.9 BATE 00038898216TRLO0
08:30:37.642 740 161.9 XLON 00038898217TRLO0
08:31:00.742 494 161.9 XLON 00038898238TRLO0
08:31:00.742 494 161.9 CHIX 00038898237TRLO0
08:31:00.742 494 161.9 BATE 00038898236TRLO0
08:36:30.278 796 161.7 XLON 00038898462TRLO0
08:36:30.278 215 161.7 CHIX 00038898461TRLO0
08:36:36.754 494 161.7 CHIX 00038898467TRLO0
08:36:36.754 593 161.7 XLON 00038898466TRLO0
08:36:36.754 494 161.7 BATE 00038898465TRLO0
08:36:36.755 202 161.7 XLON 00038898468TRLO0
08:36:36.766 405 161.7 BATE 00038898469TRLO0
08:36:36.828 1149 161.7 BATE 00038898470TRLO0
08:36:36.866 1185 161.7 BATE 00038898471TRLO0
08:36:36.932 567 161.7 BATE 00038898472TRLO0
08:37:35.171 494 161.6 BATE 00038898505TRLO0
08:37:35.175 172 161.7 XLON 00038898507TRLO0
08:37:35.175 86 161.7 XLON 00038898506TRLO0
08:37:35.294 409 161.8 XLON 00038898509TRLO0
08:37:35.295 400 161.8 CHIX 00038898508TRLO0
08:37:35.333 402 161.8 CHIX 00038898511TRLO0
08:37:35.333 391 161.8 XLON 00038898510TRLO0
08:37:35.823 145 161.8 XLON 00038898513TRLO0
08:37:35.823 516 161.8 CHIX 00038898512TRLO0
08:37:47.555 709 161.8 CHIX 00038898518TRLO0
08:37:47.555 709 161.8 XLON 00038898517TRLO0
08:37:47.590 1695 161.8 XLON 00038898522TRLO0
08:37:47.590 159 161.8 XLON 00038898521TRLO0
08:37:47.590 162 161.8 XLON 00038898520TRLO0
08:37:47.590 30 161.8 XLON 00038898519TRLO0
08:37:47.608 496 161.8 XLON 00038898525TRLO0
08:37:47.608 146 161.8 XLON 00038898524TRLO0
08:37:47.608 148 161.8 XLON 00038898523TRLO0
08:37:47.633 135 161.8 XLON 00038898528TRLO0
08:37:47.633 168 161.8 XLON 00038898527TRLO0
08:37:47.633 496 161.8 XLON 00038898526TRLO0
08:37:51.378 164 161.8 XLON 00038898530TRLO0
08:37:51.378 172 161.8 XLON 00038898529TRLO0
08:37:51.537 496 161.8 XLON 00038898531TRLO0
08:37:51.672 166 161.8 XLON 00038898533TRLO0
08:37:51.672 496 161.8 XLON 00038898532TRLO0
08:41:32.795 384 161.7 XLON 00038898609TRLO0
08:41:32.795 280 161.7 CHIX 00038898608TRLO0
08:41:32.795 794 161.7 BATE 00038898607TRLO0
08:41:32.795 384 161.7 XLON 00038898606TRLO0
08:41:32.806 494 161.7 BATE 00038898610TRLO0
08:41:32.807 494 161.7 XLON 00038898611TRLO0
08:41:32.817 2001 161.7 XLON 00038898612TRLO0
08:41:33.347 494 161.7 CHIX 00038898619TRLO0
08:41:33.348 448 161.7 XLON 00038898620TRLO0
08:41:55.251 27 161.7 XLON 00038898649TRLO0
08:41:55.251 494 161.7 CHIX 00038898648TRLO0
08:42:13.631 199 161.8 CHIX 00038898665TRLO0
08:48:08.297 756 161.8 BATE 00038898813TRLO0
08:48:08.297 494 161.8 CHIX 00038898811TRLO0
08:48:08.297 19 161.8 BATE 00038898810TRLO0
08:48:08.298 419 161.8 XLON 00038898814TRLO0
08:48:08.298 306 161.8 XLON 00038898812TRLO0
08:48:08.308 357 161.9 XLON 00038898820TRLO0
08:48:08.308 146 161.9 XLON 00038898819TRLO0
08:48:08.308 1400 161.9 XLON 00038898818TRLO0
08:48:08.308 423 161.9 XLON 00038898817TRLO0
08:48:08.308 242 161.9 XLON 00038898816TRLO0
08:48:08.308 121 161.9 XLON 00038898815TRLO0
08:48:08.686 86 161.9 XLON 00038898824TRLO0
08:48:08.686 36 161.9 XLON 00038898823TRLO0
08:48:08.686 242 161.9 XLON 00038898822TRLO0
08:48:08.686 121 161.9 XLON 00038898821TRLO0
08:48:15.431 453 161.7 CHIX 00038898829TRLO0
08:48:15.431 384 161.7 BATE 00038898828TRLO0
08:48:15.431 41 161.7 CHIX 00038898826TRLO0
08:48:15.431 384 161.7 BATE 00038898825TRLO0
08:48:15.432 789 161.7 XLON 00038898827TRLO0
08:48:15.435 1025 161.8 CHIX 00038898833TRLO0
08:48:15.435 150 161.8 CHIX 00038898832TRLO0
08:48:15.435 170 161.8 CHIX 00038898831TRLO0
08:48:15.436 537 161.6 BATE 00038898830TRLO0
08:48:15.450 916 161.8 CHIX 00038898839TRLO0
08:48:15.450 176 161.8 CHIX 00038898838TRLO0
08:48:15.450 163 161.8 CHIX 00038898837TRLO0
08:48:15.450 210 161.8 CHIX 00038898836TRLO0
08:48:15.450 160 161.8 CHIX 00038898835TRLO0
08:48:15.450 164 161.8 CHIX 00038898834TRLO0
08:53:26.015 1170 162.0 XLON 00038898926TRLO0
08:53:26.016 41 162.0 XLON 00038898928TRLO0
08:54:16.430 494 161.9 CHIX 00038898961TRLO0
08:57:02.005 718 161.9 XLON 00038899044TRLO0
08:57:02.005 1128 161.9 TRQX 00038899043TRLO0
08:57:02.005 816 161.9 CHIX 00038899042TRLO0
08:57:02.005 559 161.9 BATE 00038899041TRLO0
08:57:02.011 419 162.0 XLON 00038899048TRLO0
08:57:02.011 365 162.0 XLON 00038899047TRLO0
08:57:02.011 99 162.0 XLON 00038899046TRLO0
08:57:02.011 30 162.0 XLON 00038899045TRLO0
08:57:03.145 2 161.9 CHIX 00038899051TRLO0
08:57:03.145 161 161.9 CHIX 00038899050TRLO0
08:57:03.145 331 161.9 CHIX 00038899049TRLO0
09:15:17.349 90 162.1 XLON 00038899553TRLO0
09:15:17.350 172 162.1 CHIX 00038899560TRLO0
09:15:17.350 174 162.1 CHIX 00038899559TRLO0
09:15:17.350 335 162.1 XLON 00038899554TRLO0
09:16:01.318 272 162.6 XLON 00038899590TRLO0
09:16:01.318 274 162.6 XLON 00038899589TRLO0
09:21:46.002 494 162.9 XLON 00038899709TRLO0
09:23:39.908 815 162.8 XLON 00038899745TRLO0
09:23:39.908 494 162.8 CHIX 00038899740TRLO0
09:25:09.749 494 162.7 CHIX 00038899801TRLO0
09:25:09.749 494 162.7 BATE 00038899800TRLO0
09:25:09.749 814 162.7 XLON 00038899799TRLO0
09:25:09.757 2247 162.8 XLON 00038899802TRLO0
09:25:12.981 2871 163.0 CHIX 00038899805TRLO0
09:25:12.981 419 163.0 CHIX 00038899804TRLO0
09:25:22.562 146 162.9 XLON 00038899817TRLO0
09:25:22.562 170 162.9 XLON 00038899816TRLO0
09:34:06.052 496 162.7 BATE 00038900098TRLO0
09:34:06.052 590 162.7 CHIX 00038900096TRLO0
09:34:06.053 1036 162.7 TRQX 00038900100TRLO0
09:34:06.053 803 162.7 XLON 00038900097TRLO0
09:34:06.061 562 162.9 XLON 00038900109TRLO0
09:34:06.061 160 162.9 XLON 00038900108TRLO0
09:34:06.061 145 162.9 XLON 00038900106TRLO0
09:34:06.061 128 162.9 XLON 00038900105TRLO0
09:34:06.061 212 162.9 XLON 00038900104TRLO0
09:34:06.070 841 162.7 BATE 00038900114TRLO0
09:34:06.070 1343 162.7 BATE 00038900113TRLO0
09:34:06.080 2195 162.7 XLON 00038900119TRLO0
09:34:06.086 2181 162.7 BATE 00038900121TRLO0
09:34:06.094 2157 162.7 XLON 00038900126TRLO0
09:34:06.098 2040 162.7 BATE 00038900127TRLO0
09:34:06.106 1998 162.7 XLON 00038900132TRLO0
09:34:06.110 250 162.7 BATE 00038900135TRLO0
09:34:06.110 1343 162.7 BATE 00038900133TRLO0
09:42:16.004 504 162.6 BATE 00038900626TRLO0
09:42:16.004 836 162.6 XLON 00038900625TRLO0
09:42:16.004 494 162.6 CHIX 00038900620TRLO0
09:42:16.011 132 162.7 XLON 00038900635TRLO0
09:42:16.011 155 162.7 XLON 00038900633TRLO0
09:42:16.011 1400 162.7 XLON 00038900629TRLO0
09:42:16.011 157 162.7 XLON 00038900628TRLO0
09:48:45.856 884 162.4 XLON 00038900874TRLO0
09:48:45.856 440 162.4 BATE 00038900868TRLO0
09:48:45.857 418 162.4 CHIX 00038900873TRLO0
09:48:45.857 66 162.4 BATE 00038900872TRLO0
09:48:45.857 76 162.4 CHIX 00038900871TRLO0
09:48:45.862 386 162.5 XLON 00038900884TRLO0
09:48:45.862 488 162.5 XLON 00038900883TRLO0
09:48:45.862 148 162.5 XLON 00038900879TRLO0
09:48:45.862 38 162.5 XLON 00038900878TRLO0
09:48:45.862 158 162.5 XLON 00038900877TRLO0
09:48:45.862 429 162.5 XLON 00038900876TRLO0
09:48:45.862 489 162.5 XLON 00038900875TRLO0
09:48:45.867 145 162.5 CHIX 00038900882TRLO0
09:48:45.867 1972 162.5 BATE 00038900881TRLO0
09:48:45.867 147 162.5 CHIX 00038900880TRLO0
09:48:45.868 1669 162.5 CHIX 00038900885TRLO0
09:53:44.168 719 162.3 BATE 00038901026TRLO0
09:53:44.168 666 162.3 CHIX 00038901025TRLO0
09:53:44.168 100 162.3 BATE 00038901024TRLO0
09:53:44.168 964 162.3 XLON 00038901023TRLO0
09:53:44.171 675 162.2 XLON 00038901029TRLO0
09:53:44.171 573 162.2 BATE 00038901028TRLO0
09:53:44.171 468 162.2 CHIX 00038901027TRLO0
10:21:41.532 18 162.2 CHIX 00038901714TRLO0
10:21:41.532 71 162.2 CHIX 00038901713TRLO0
10:21:41.532 1000 162.2 CHIX 00038901712TRLO0
10:21:41.536 840 162.2 BATE 00038901719TRLO0
10:21:41.536 42 162.2 BATE 00038901718TRLO0
10:21:41.536 144 162.2 BATE 00038901717TRLO0
10:21:41.536 75 162.2 BATE 00038901716TRLO0
10:21:41.536 1116 162.2 XLON 00038901715TRLO0
10:21:41.552 238 162.2 XLON 00038901725TRLO0
10:21:41.552 166 162.2 XLON 00038901724TRLO0
10:21:41.552 150 162.2 XLON 00038901722TRLO0
10:21:41.553 1602 162.2 XLON 00038901727TRLO0
10:21:41.553 287 162.2 XLON 00038901726TRLO0
10:21:41.563 2214 162.2 BATE 00038901729TRLO0
10:21:41.563 144 162.2 BATE 00038901728TRLO0
10:21:41.609 172 162.2 XLON 00038901735TRLO0
10:21:41.609 152 162.2 XLON 00038901734TRLO0
10:21:41.609 1411 162.2 BATE 00038901733TRLO0
10:21:41.609 144 162.2 BATE 00038901732TRLO0
10:21:41.611 1919 162.2 XLON 00038901736TRLO0
10:21:41.737 144 162.2 XLON 00038901739TRLO0
10:21:41.737 167 162.2 XLON 00038901738TRLO0
10:21:41.738 1915 162.2 XLON 00038901740TRLO0
10:21:41.887 496 162.1 BATE 00038901741TRLO0
10:21:41.893 344 162.1 BATE 00038901744TRLO0
10:21:41.893 768 162.1 TRQX 00038901743TRLO0
10:21:41.893 406 162.1 TRQX 00038901742TRLO0
10:21:49.002 1745 162.0 XLON 00038901749TRLO0
10:21:49.002 614 162.0 CHIX 00038901748TRLO0
10:21:49.055 1518 162.1 CHIX 00038901750TRLO0
10:27:56.665 1106 161.9 XLON 00038901897TRLO0
10:32:44.495 885 162.0 BATE 00038901986TRLO0
10:32:44.497 272 162.0 XLON 00038901992TRLO0
10:32:44.497 339 162.0 XLON 00038901991TRLO0
10:59:08.867 494 162.0 BATE 00038903534TRLO0
10:59:08.868 494 162.0 XLON 00038903541TRLO0
10:59:08.868 494 162.0 CHIX 00038903540TRLO0
10:59:08.880 721 162.1 XLON 00038903556TRLO0
10:59:08.880 358 162.1 XLON 00038903554TRLO0
10:59:08.880 427 162.1 XLON 00038903551TRLO0
10:59:08.880 173 162.1 XLON 00038903548TRLO0
10:59:08.880 164 162.1 XLON 00038903547TRLO0
10:59:08.880 1087 162.1 XLON 00038903546TRLO0
10:59:08.881 900 162.1 BATE 00038903558TRLO0
10:59:08.881 139 162.1 BATE 00038903557TRLO0
10:59:08.881 137 162.1 BATE 00038903555TRLO0
10:59:08.881 137 162.1 BATE 00038903552TRLO0
10:59:08.881 106 162.1 BATE 00038903550TRLO0
10:59:08.883 1544 162.1 BATE 00038903560TRLO0
10:59:08.893 511 162.1 CHIX 00038903565TRLO0
10:59:08.893 1463 162.1 CHIX 00038903563TRLO0
10:59:08.894 2418 162.1 CHIX 00038903567TRLO0
10:59:08.894 358 162.1 CHIX 00038903566TRLO0
10:59:08.903 144 162.1 BATE 00038903568TRLO0
10:59:08.904 1481 162.1 BATE 00038903573TRLO0
10:59:09.874 779 161.9 BATE 00038903596TRLO0
10:59:09.881 677 161.9 CHIX 00038903598TRLO0
10:59:09.881 5 161.9 BATE 00038903597TRLO0
10:59:09.882 310 161.9 XLON 00038903599TRLO0
10:59:09.887 247 161.9 XLON 00038903600TRLO0
10:59:09.931 1000 162.0 XLON 00038903608TRLO0
10:59:09.931 991 162.0 XLON 00038903607TRLO0
10:59:09.931 42 162.0 XLON 00038903606TRLO0
10:59:09.931 169 162.0 XLON 00038903605TRLO0
10:59:09.931 175 162.0 XLON 00038903604TRLO0
10:59:09.931 546 162.0 XLON 00038903601TRLO0
10:59:09.932 256 162.0 XLON 00038903609TRLO0
10:59:48.005 607 162.0 XLON 00038903650TRLO0
11:00:36.930 54 161.9 XLON 00038903689TRLO0
11:00:36.930 1115 161.9 XLON 00038903688TRLO0
11:00:40.674 1116 161.8 XLON 00038903699TRLO0
11:40:46.252 279 161.9 BATE 00038906146TRLO0
11:40:46.252 279 161.9 BATE 00038906144TRLO0
11:40:46.252 1073 161.9 TRQX 00038906143TRLO0
11:40:46.252 645 161.9 TRQX 00038906142TRLO0
11:40:46.252 56 161.9 CHIX 00038906141TRLO0
11:40:46.252 639 161.9 CHIX 00038906140TRLO0
11:40:46.252 927 161.9 XLON 00038906139TRLO0
11:40:46.266 1048 161.9 CHIX 00038906145TRLO0
11:40:46.273 566 161.9 XLON 00038906148TRLO0
11:40:46.273 494 161.9 XLON 00038906147TRLO0
11:40:49.349 401 162.0 XLON 00038906150TRLO0
11:40:49.447 2643 162.0 XLON 00038906152TRLO0
11:40:49.687 1582 162.0 XLON 00038906153TRLO0
11:40:49.701 495 161.9 XLON 00038906155TRLO0
11:40:49.701 991 161.9 XLON 00038906154TRLO0
11:40:50.236 179 161.9 XLON 00038906158TRLO0
11:40:50.237 671 161.9 CHIX 00038906157TRLO0
11:40:50.287 1002 162.1 XLON 00038906164TRLO0
11:40:50.287 145 162.1 XLON 00038906163TRLO0
11:40:50.287 168 162.1 XLON 00038906162TRLO0
11:40:50.287 1486 162.1 XLON 00038906161TRLO0
11:40:50.287 32 162.1 XLON 00038906160TRLO0
11:40:52.502 1178 162.1 CHIX 00038906182TRLO0
11:40:52.502 845 162.1 CHIX 00038906180TRLO0
11:40:52.502 40 162.1 CHIX 00038906179TRLO0
11:40:52.502 40 162.1 CHIX 00038906178TRLO0
11:40:52.502 44 162.1 CHIX 00038906173TRLO0
11:40:52.502 47 162.1 CHIX 00038906172TRLO0
11:43:18.978 577 162.2 BATE 00038906301TRLO0
11:43:18.978 807 162.2 CHIX 00038906299TRLO0
11:43:19.752 1159 162.2 XLON 00038906310TRLO0
11:43:19.762 814 162.1 XLON 00038906311TRLO0
11:43:19.766 144 162.2 BATE 00038906312TRLO0
11:43:59.874 324 162.3 BATE 00038906364TRLO0
11:43:59.874 144 162.3 BATE 00038906363TRLO0
11:43:59.932 144 162.3 BATE 00038906365TRLO0
11:44:12.377 687 162.2 CHIX 00038906377TRLO0
11:44:12.378 687 162.2 BATE 00038906376TRLO0
11:44:12.385 341 162.3 BATE 00038906380TRLO0
11:44:12.385 144 162.3 BATE 00038906379TRLO0
11:44:12.385 39 162.3 BATE 00038906378TRLO0
11:44:12.410 144 162.3 BATE 00038906382TRLO0
11:44:12.410 73 162.3 BATE 00038906381TRLO0
11:44:12.411 144 162.3 BATE 00038906383TRLO0
11:44:12.425 144 162.3 BATE 00038906384TRLO0
11:44:12.438 144 162.3 BATE 00038906390TRLO0
11:44:13.089 144 162.3 BATE 00038906391TRLO0
11:44:13.171 144 162.3 BATE 00038906392TRLO0
11:44:13.365 500 162.3 BATE 00038906393TRLO0
11:44:13.533 144 162.3 BATE 00038906394TRLO0
11:44:13.732 144 162.3 BATE 00038906396TRLO0
11:44:51.011 533 162.2 XLON 00038906417TRLO0
11:44:51.015 144 162.3 BATE 00038906418TRLO0
11:44:56.271 304 162.2 BATE 00038906424TRLO0
11:46:38.318 803 162.2 BATE 00038906500TRLO0
11:46:42.466 799 162.0 BATE 00038906511TRLO0
11:47:06.751 993 162.0 BATE 00038906552TRLO0
11:48:05.244 178 162.0 XLON 00038906713TRLO0
11:48:09.826 614 162.0 XLON 00038906741TRLO0
11:49:20.815 597 162.0 CHIX 00038906884TRLO0
11:49:20.815 749 162.0 BATE 00038906883TRLO0
11:49:25.228 565 162.0 BATE 00038906902TRLO0
12:16:05.739 1046 162.8 XLON 00038908486TRLO0
12:16:05.739 626 162.8 BATE 00038908485TRLO0
12:16:05.739 724 162.8 CHIX 00038908484TRLO0
12:16:05.744 77 162.9 XLON 00038908487TRLO0
12:16:05.744 1320 163.0 XLON 00038908489TRLO0
12:16:05.744 2372 163.0 XLON 00038908488TRLO0
12:16:06.591 1073 163.1 XLON 00038908504TRLO0
12:16:16.481 76 163.0 CHIX 00038908515TRLO0
12:16:30.934 494 163.0 BATE 00038908525TRLO0
12:16:30.934 494 163.0 CHIX 00038908524TRLO0
12:33:33.944 1224 163.0 TRQX 00038909334TRLO0
12:33:33.944 713 163.0 CHIX 00038909333TRLO0
12:33:33.944 577 163.0 BATE 00038909331TRLO0
12:33:33.944 934 163.0 XLON 00038909329TRLO0
12:33:33.948 405 162.9 BATE 00038909332TRLO0
12:33:33.948 654 162.9 XLON 00038909330TRLO0
12:33:33.953 1224 162.9 TRQX 00038909337TRLO0
12:33:33.953 2500 162.9 XLON 00038909335TRLO0
12:33:33.953 153 163.0 XLON 00038909338TRLO0
12:33:33.953 153 163.0 XLON 00038909336TRLO0
12:33:33.953 941 163.1 XLON 00038909340TRLO0
12:33:33.953 137 163.1 XLON 00038909339TRLO0
12:33:33.976 729 163.0 XLON 00038909341TRLO0
12:33:34.083 1346 163.0 CHIX 00038909344TRLO0
12:33:34.083 500 163.0 CHIX 00038909343TRLO0
12:33:34.083 160 163.0 CHIX 00038909342TRLO0
13:02:20.619 1148 162.9 XLON 00038910581TRLO0
13:02:20.619 849 162.9 CHIX 00038910580TRLO0
13:02:20.619 732 162.9 BATE 00038910579TRLO0
13:02:20.627 153 162.9 XLON 00038910587TRLO0
13:02:20.627 150 162.9 XLON 00038910585TRLO0
13:02:20.627 155 162.9 CHIX 00038910584TRLO0
13:02:20.627 1100 162.9 XLON 00038910583TRLO0
13:02:20.627 169 162.9 CHIX 00038910582TRLO0
13:02:20.627 6 163.0 XLON 00038910599TRLO0
13:02:20.627 161 163.0 XLON 00038910598TRLO0
13:02:20.627 742 163.0 XLON 00038910597TRLO0
13:02:20.627 1400 163.0 XLON 00038910596TRLO0
13:02:20.627 308 163.0 XLON 00038910595TRLO0
13:02:20.627 487 163.0 XLON 00038910593TRLO0
13:02:20.627 40 163.0 XLON 00038910591TRLO0
13:02:20.627 171 163.0 CHIX 00038910590TRLO0
13:02:20.627 2500 163.0 XLON 00038910589TRLO0
13:02:20.627 171 163.0 CHIX 00038910588TRLO0
13:02:20.627 42 163.0 CHIX 00038910586TRLO0
13:02:20.628 48 163.0 CHIX 00038910594TRLO0
13:02:20.628 3523 163.0 CHIX 00038910592TRLO0
13:04:28.520 496 162.8 BATE 00038910745TRLO0
13:04:28.520 710 162.8 XLON 00038910743TRLO0
13:04:28.520 410 162.8 CHIX 00038910741TRLO0
13:04:28.520 711 162.9 BATE 00038910744TRLO0
13:04:28.520 1620 162.9 XLON 00038910740TRLO0
13:04:28.520 588 162.9 CHIX 00038910735TRLO0
13:04:28.525 1547 163.0 BATE 00038910750TRLO0
13:04:28.525 1343 163.0 BATE 00038910748TRLO0
13:04:28.525 38 163.0 BATE 00038910747TRLO0
13:04:28.528 427 162.7 XLON 00038910749TRLO0
13:04:28.601 231 162.7 BATE 00038910756TRLO0
13:04:28.722 483 162.7 BATE 00038910757TRLO0
13:04:32.574 320 162.7 BATE 00038910760TRLO0
13:04:53.534 471 162.6 BATE 00038910775TRLO0
13:04:53.534 447 162.6 XLON 00038910772TRLO0
13:04:53.534 494 162.7 BATE 00038910774TRLO0
13:04:53.537 494 162.7 XLON 00038910773TRLO0
13:04:53.545 144 162.7 BATE 00038910776TRLO0
13:04:53.547 144 162.7 BATE 00038910777TRLO0
13:06:00.748 63 162.6 BATE 00038910830TRLO0
13:06:00.748 556 162.6 BATE 00038910829TRLO0
13:06:00.782 144 162.7 BATE 00038910832TRLO0
13:06:00.782 41 162.7 BATE 00038910831TRLO0
13:06:01.133 375 162.7 BATE 00038910833TRLO0
13:06:01.333 376 162.7 BATE 00038910834TRLO0
13:06:01.533 507 162.7 BATE 00038910838TRLO0
13:06:01.733 520 162.7 BATE 00038910839TRLO0
13:06:01.934 39 162.7 BATE 00038910840TRLO0
13:11:43.867 677 162.7 XLON 00038911045TRLO0
13:11:45.728 661 162.7 BATE 00038911048TRLO0
13:11:45.728 713 162.7 CHIX 00038911047TRLO0
13:11:49.091 883 162.6 XLON 00038911052TRLO0
13:11:49.091 453 162.6 BATE 00038911051TRLO0
13:11:49.101 730 162.6 XLON 00038911054TRLO0
13:11:51.036 273 162.6 BATE 00038911057TRLO0
13:11:51.047 180 162.5 BATE 00038911059TRLO0
13:11:51.047 564 162.5 CHIX 00038911058TRLO0
13:15:07.999 656 162.4 BATE 00038911173TRLO0
13:15:07.999 829 162.4 XLON 00038911172TRLO0
13:16:02.882 612 162.4 XLON 00038911234TRLO0
13:16:12.618 776 162.4 CHIX 00038911240TRLO0
13:17:04.007 634 162.4 XLON 00038911284TRLO0
13:17:04.007 1031 162.4 BATE 00038911283TRLO0
13:28:40.006 321 162.7 XLON 00038911800TRLO0
13:28:40.006 85 162.7 XLON 00038911799TRLO0
13:30:31.009 817 162.7 BATE 00038911888TRLO0
13:30:34.011 571 162.6 BATE 00038911891TRLO0
13:30:34.012 1357 162.6 XLON 00038911893TRLO0
13:30:34.012 966 162.6 XLON 00038911892TRLO0
13:35:58.753 153 162.5 CHIX 00038912091TRLO0
13:43:21.712 1752 162.8 CHIX 00038912425TRLO0
13:43:21.712 20 162.8 CHIX 00038912424TRLO0
13:43:21.712 20 162.8 CHIX 00038912423TRLO0
13:43:21.712 140 162.8 CHIX 00038912422TRLO0
13:43:21.712 20 162.8 CHIX 00038912421TRLO0
13:43:21.712 20 162.8 CHIX 00038912420TRLO0
13:43:21.735 380 162.8 CHIX 00038912426TRLO0
13:43:21.737 1706 162.8 XLON 00038912428TRLO0
13:43:21.737 142 162.8 XLON 00038912427TRLO0
13:43:21.837 149 162.8 XLON 00038912433TRLO0
13:43:21.837 153 162.8 XLON 00038912432TRLO0
13:43:21.837 104 162.8 XLON 00038912431TRLO0
13:43:21.837 116 162.8 XLON 00038912430TRLO0
13:43:21.837 151 162.8 XLON 00038912429TRLO0
13:43:21.838 1066 162.8 XLON 00038912434TRLO0
13:43:27.124 1018 162.6 CHIX 00038912437TRLO0
13:44:03.372 1789 162.5 XLON 00038912462TRLO0
13:44:03.373 472 162.5 CHIX 00038912464TRLO0
13:44:03.373 432 162.5 BATE 00038912463TRLO0
13:44:03.373 241 162.5 CHIX 00038912461TRLO0
13:44:03.373 432 162.5 BATE 00038912460TRLO0
13:44:03.442 784 162.4 XLON 00038912465TRLO0
13:46:14.199 1435 162.4 BATE 00038912538TRLO0
13:46:14.199 636 162.4 CHIX 00038912537TRLO0
13:46:14.202 1120 162.4 XLON 00038912539TRLO0
13:46:22.111 827 162.3 XLON 00038912540TRLO0
13:52:22.302 339 162.5 BATE 00038912795TRLO0
13:52:22.302 180 162.5 BATE 00038912794TRLO0
13:53:35.682 997 162.4 BATE 00038912861TRLO0
13:53:35.682 1349 162.4 XLON 00038912860TRLO0
13:53:35.682 535 162.4 BATE 00038912859TRLO0
13:53:35.682 670 162.4 CHIX 00038912858TRLO0
13:53:35.682 141 162.4 XLON 00038912856TRLO0
13:58:21.937 494 162.4 XLON 00038913062TRLO0
13:58:21.938 494 162.4 CHIX 00038913063TRLO0
13:58:21.942 1386 162.4 BATE 00038913064TRLO0
14:03:21.953 467 162.5 XLON 00038913341TRLO0
14:04:26.005 218 162.5 XLON 00038913399TRLO0
14:04:26.005 158 162.5 XLON 00038913398TRLO0
14:04:26.017 78 162.5 TRQX 00038913401TRLO0
14:04:26.017 369 162.5 TRQX 00038913400TRLO0
14:12:52.005 855 162.6 XLON 00038913857TRLO0
14:12:55.041 183 162.8 XLON 00038913874TRLO0
14:12:55.041 170 162.8 XLON 00038913873TRLO0
14:12:55.041 60 162.8 XLON 00038913872TRLO0
14:13:34.821 349 162.8 XLON 00038913900TRLO0
14:13:34.822 53 162.8 XLON 00038913901TRLO0
14:25:19.044 1983 162.8 XLON 00038914656TRLO0
14:25:19.137 589 162.8 XLON 00038914660TRLO0
14:25:19.137 148 162.8 XLON 00038914659TRLO0
14:25:19.137 158 162.8 XLON 00038914658TRLO0
14:25:19.138 56 162.8 XLON 00038914662TRLO0
14:25:19.138 1500 162.8 XLON 00038914661TRLO0
14:25:19.338 2099 162.8 XLON 00038914666TRLO0
14:25:19.338 150 162.8 XLON 00038914665TRLO0
14:25:19.338 169 162.8 XLON 00038914664TRLO0
14:25:19.357 500 162.8 XLON 00038914670TRLO0
14:25:19.357 174 162.8 XLON 00038914669TRLO0
14:25:19.357 171 162.8 XLON 00038914668TRLO0
14:25:19.358 486 162.8 XLON 00038914671TRLO0
14:25:30.396 705 162.7 CHIX 00038914692TRLO0
14:25:44.214 494 162.7 XLON 00038914701TRLO0
14:40:17.917 346 162.7 XLON 00038915701TRLO0
14:40:17.917 843 162.7 XLON 00038915700TRLO0
14:40:17.917 2074 162.7 TRQX 00038915699TRLO0
14:40:17.917 562 162.7 XLON 00038915697TRLO0
14:40:17.917 1302 162.7 BATE 00038915696TRLO0
14:40:17.917 889 162.7 CHIX 00038915690TRLO0
14:40:17.926 216 162.8 CHIX 00038915712TRLO0
14:40:17.926 1000 162.8 CHIX 00038915709TRLO0
14:40:17.926 1126 162.8 CHIX 00038915705TRLO0
14:40:17.926 171 162.8 CHIX 00038915704TRLO0
14:40:17.926 159 162.8 CHIX 00038915702TRLO0
14:40:17.927 1030 162.8 XLON 00038915713TRLO0
14:40:17.927 176 162.8 XLON 00038915710TRLO0
14:40:17.927 147 162.8 XLON 00038915708TRLO0
14:40:17.945 157 162.8 XLON 00038915719TRLO0
14:40:17.945 145 162.8 XLON 00038915718TRLO0
14:40:31.496 893 163.1 XLON 00038915750TRLO0
14:40:31.496 536 163.1 XLON 00038915749TRLO0
14:40:31.496 162 163.1 XLON 00038915748TRLO0
14:40:31.496 157 163.1 XLON 00038915747TRLO0
14:40:31.496 518 163.1 XLON 00038915746TRLO0
14:40:31.496 950 163.1 XLON 00038915745TRLO0
14:40:39.757 784 163.0 XLON 00038915754TRLO0
14:40:39.759 5480 163.0 CHIX 00038915755TRLO0
14:40:39.770 648 163.0 XLON 00038915759TRLO0
14:40:39.770 500 163.0 XLON 00038915758TRLO0
14:40:39.770 1499 163.0 XLON 00038915757TRLO0
14:40:48.374 778 163.0 CHIX 00038915808TRLO0
14:40:48.374 2574 163.0 XLON 00038915804TRLO0
14:40:48.374 1244 163.0 BATE 00038915803TRLO0
14:40:48.375 546 162.9 CHIX 00038915807TRLO0
14:40:48.375 1129 162.9 XLON 00038915806TRLO0
14:40:48.375 873 162.9 BATE 00038915805TRLO0
14:40:48.687 1596 162.9 BATE 00038915825TRLO0
14:40:52.077 680 162.8 XLON 00038915829TRLO0
14:43:24.944 5703 162.8 BATE 00038915952TRLO0
14:43:24.945 1141 162.8 XLON 00038915954TRLO0
14:43:24.945 779 162.8 CHIX 00038915953TRLO0
14:43:25.265 592 162.7 XLON 00038915973TRLO0
14:43:25.265 1860 162.7 BATE 00038915972TRLO0
14:43:25.268 414 162.6 XLON 00038915974TRLO0
14:43:53.003 1030 162.6 BATE 00038916002TRLO0
14:44:55.043 806 162.5 BATE 00038916046TRLO0
14:44:55.043 223 162.5 BATE 00038916045TRLO0
14:44:55.044 489 162.5 XLON 00038916044TRLO0
14:46:41.016 247 162.6 CHIX 00038916133TRLO0
14:46:41.016 494 162.6 BATE 00038916132TRLO0
14:46:41.016 247 162.6 CHIX 00038916131TRLO0
14:46:56.673 720 162.5 CHIX 00038916149TRLO0
14:46:56.673 1308 162.5 BATE 00038916147TRLO0
14:46:56.674 896 162.5 XLON 00038916150TRLO0
14:49:39.173 1253 162.4 BATE 00038916311TRLO0
14:49:39.173 732 162.4 CHIX 00038916310TRLO0
14:49:39.173 1687 162.4 XLON 00038916305TRLO0
14:49:39.231 969 162.4 XLON 00038916319TRLO0
14:49:39.287 1234 162.3 BATE 00038916321TRLO0
14:49:39.287 642 162.3 XLON 00038916320TRLO0
14:49:42.259 818 162.2 BATE 00038916332TRLO0
14:58:37.212 1098 162.2 TRQX 00038916855TRLO0
14:58:37.212 1646 162.2 XLON 00038916854TRLO0
14:58:37.212 729 162.2 CHIX 00038916852TRLO0
14:58:37.212 1034 162.2 BATE 00038916847TRLO0
14:58:37.220 406 162.4 XLON 00038916856TRLO0
15:00:36.707 49 162.1 XLON 00038916947TRLO0
15:00:40.251 1331 162.1 XLON 00038916949TRLO0
15:00:40.252 283 162.1 BATE 00038916950TRLO0
15:01:32.287 209 162.1 BATE 00038917015TRLO0
15:01:32.287 683 162.1 XLON 00038917014TRLO0
15:01:32.287 34 162.1 BATE 00038917013TRLO0
15:01:32.287 683 162.1 XLON 00038917012TRLO0
15:01:32.287 608 162.1 BATE 00038917011TRLO0
15:01:32.287 616 162.1 CHIX 00038917010TRLO0
15:01:32.297 1146 162.2 CHIX 00038917018TRLO0
15:01:32.297 156 162.2 CHIX 00038917017TRLO0
15:01:32.297 170 162.2 CHIX 00038917016TRLO0
15:02:11.053 676 162.0 CHIX 00038917061TRLO0
15:02:11.053 2108 162.0 XLON 00038917059TRLO0
15:02:11.053 860 162.0 BATE 00038917054TRLO0
15:02:11.061 1548 162.0 BATE 00038917062TRLO0
15:06:32.409 42 162.5 XLON 00038917302TRLO0
15:06:32.409 518 162.5 XLON 00038917301TRLO0
15:06:32.409 436 162.5 XLON 00038917300TRLO0
15:06:32.538 880 162.5 XLON 00038917305TRLO0
15:06:32.538 163 162.5 XLON 00038917304TRLO0
15:06:32.538 106 162.5 XLON 00038917303TRLO0
15:08:20.911 804 162.3 BATE 00038917440TRLO0
15:08:20.911 892 162.3 XLON 00038917439TRLO0
15:08:20.911 295 162.3 BATE 00038917438TRLO0
15:08:20.911 892 162.3 XLON 00038917437TRLO0
15:08:20.911 492 162.3 CHIX 00038917436TRLO0
15:08:20.911 124 162.3 CHIX 00038917435TRLO0
15:08:20.916 1222 162.4 XLON 00038917441TRLO0
15:08:21.463 793 162.3 XLON 00038917444TRLO0
15:08:21.464 592 162.2 XLON 00038917445TRLO0
15:08:21.464 1227 162.2 CHIX 00038917443TRLO0
15:08:21.464 722 162.2 BATE 00038917442TRLO0
15:12:41.826 1634 162.2 XLON 00038917749TRLO0
15:12:41.826 887 162.2 BATE 00038917748TRLO0
15:12:41.826 1129 162.2 CHIX 00038917742TRLO0
15:12:43.288 308 162.1 CHIX 00038917768TRLO0
15:12:46.742 716 162.1 XLON 00038917773TRLO0
15:12:46.742 483 162.1 CHIX 00038917772TRLO0
15:12:46.742 622 162.1 BATE 00038917771TRLO0
15:12:46.746 430 162.0 XLON 00038917774TRLO0
15:12:46.750 1537 162.0 BATE 00038917775TRLO0
15:12:52.729 384 161.9 XLON 00038917792TRLO0
15:12:52.734 673 161.9 BATE 00038917793TRLO0
15:14:08.010 881 162.0 XLON 00038917881TRLO0
15:14:08.010 856 162.0 BATE 00038917879TRLO0
15:14:08.010 650 162.0 CHIX 00038917875TRLO0
15:18:15.335 693 162.1 CHIX 00038918074TRLO0
15:18:15.335 1054 162.1 BATE 00038918073TRLO0
15:18:15.335 1588 162.1 XLON 00038918068TRLO0
15:18:15.371 754 162.1 BATE 00038918079TRLO0
15:18:45.713 1005 162.0 TRQX 00038918131TRLO0
15:18:45.713 560 162.0 CHIX 00038918128TRLO0
15:18:45.713 695 162.0 XLON 00038918127TRLO0
15:19:10.746 592 161.9 XLON 00038918159TRLO0
15:19:12.607 584 161.9 XLON 00038918160TRLO0
15:23:52.564 1394 162.0 BATE 00038918468TRLO0
15:25:38.007 5 162.1 XLON 00038918549TRLO0
15:25:38.007 171 162.1 XLON 00038918548TRLO0
15:25:38.007 459 162.1 XLON 00038918547TRLO0
15:26:36.006 459 162.1 XLON 00038918595TRLO0
15:26:36.006 156 162.1 XLON 00038918593TRLO0
15:26:36.007 6 162.1 CHIX 00038918597TRLO0
15:26:36.007 170 162.1 CHIX 00038918596TRLO0
15:26:36.007 862 162.1 CHIX 00038918594TRLO0
15:27:22.592 744 162.0 CHIX 00038918623TRLO0
15:27:52.006 2234 161.9 XLON 00038918648TRLO0
15:27:52.006 1355 161.9 BATE 00038918647TRLO0
15:27:52.006 591 161.9 CHIX 00038918646TRLO0
15:27:52.013 620 161.8 BATE 00038918650TRLO0
15:27:52.014 979 161.8 XLON 00038918649TRLO0
15:27:54.415 254 161.8 CHIX 00038918656TRLO0
15:27:54.415 305 161.8 BATE 00038918655TRLO0
15:27:54.415 96 161.8 CHIX 00038918654TRLO0
15:27:54.415 305 161.8 BATE 00038918653TRLO0
15:27:54.415 763 161.8 XLON 00038918652TRLO0
15:33:22.590 500 162.1 XLON 00038919031TRLO0
15:33:22.591 47 162.1 XLON 00038919032TRLO0
15:33:32.771 494 162.0 CHIX 00038919041TRLO0
15:33:32.772 94 162.0 XLON 00038919044TRLO0
15:33:32.777 552 162.0 XLON 00038919047TRLO0
15:33:41.714 1087 162.0 BATE 00038919055TRLO0
15:34:09.367 26 162.0 BATE 00038919086TRLO0
15:35:33.484 3172 162.0 XLON 00038919214TRLO0
15:35:33.484 929 162.0 TRQX 00038919211TRLO0
15:35:33.484 1537 162.0 BATE 00038919210TRLO0
15:35:33.485 1392 161.9 XLON 00038919215TRLO0
15:35:33.485 1357 161.9 CHIX 00038919213TRLO0
15:35:33.486 780 161.9 BATE 00038919212TRLO0
15:36:20.248 215 161.8 CHIX 00038919298TRLO0
15:36:20.248 549 161.8 BATE 00038919297TRLO0
15:36:20.248 671 161.8 XLON 00038919296TRLO0
15:36:20.248 418 161.8 CHIX 00038919295TRLO0
15:43:02.006 714 162.2 XLON 00038919662TRLO0
15:43:02.006 169 162.2 XLON 00038919661TRLO0
15:43:02.006 153 162.2 XLON 00038919660TRLO0
15:43:53.433 1145 162.0 CHIX 00038919712TRLO0
15:43:53.433 1719 162.0 BATE 00038919703TRLO0
15:43:53.434 2961 162.0 XLON 00038919711TRLO0
15:46:54.005 1006 162.1 CHIX 00038919853TRLO0
15:46:54.469 121 162.0 BATE 00038919858TRLO0
15:46:54.469 166 162.0 CHIX 00038919857TRLO0
15:46:54.469 1000 162.0 BATE 00038919856TRLO0
15:46:54.469 1121 162.0 XLON 00038919855TRLO0
15:46:54.469 1379 162.0 CHIX 00038919854TRLO0
15:51:22.760 854 162.1 XLON 00038920217TRLO0
15:51:22.760 715 162.1 XLON 00038920216TRLO0
15:51:22.760 1177 162.1 XLON 00038920215TRLO0
15:51:22.760 631 162.1 XLON 00038920214TRLO0
15:51:23.848 645 162.0 BATE 00038920218TRLO0
15:51:24.924 958 161.9 XLON 00038920224TRLO0
15:51:24.924 207 162.0 BATE 00038920223TRLO0
15:51:24.924 1704 162.0 XLON 00038920222TRLO0
15:51:24.924 852 162.0 CHIX 00038920220TRLO0
15:51:24.925 616 161.9 CHIX 00038920221TRLO0
15:51:34.385 922 161.9 BATE 00038920227TRLO0
15:56:09.064 1133 162.0 TRQX 00038920592TRLO0
15:56:09.064 2686 162.0 XLON 00038920591TRLO0
15:56:09.064 1408 162.0 BATE 00038920590TRLO0
15:56:09.064 1125 162.0 CHIX 00038920585TRLO0
16:00:15.079 1576 161.9 BATE 00038920898TRLO0
16:00:15.079 1082 161.9 CHIX 00038920897TRLO0
16:00:15.079 3117 161.9 XLON 00038920896TRLO0
16:00:15.079 270 161.9 CHIX 00038920895TRLO0
16:00:21.893 657 161.9 XLON 00038920918TRLO0
16:00:57.538 1095 161.9 XLON 00038920977TRLO0
16:01:06.047 382 161.9 BATE 00038920981TRLO0
16:05:50.967 1180 162.0 CHIX 00038921324TRLO0
16:05:50.967 3465 162.0 XLON 00038921323TRLO0
16:05:50.967 1920 162.0 BATE 00038921317TRLO0
16:10:04.167 2309 162.2 BATE 00038921736TRLO0
16:10:28.195 945 162.0 CHIX 00038921814TRLO0
16:10:28.195 1242 162.0 XLON 00038921813TRLO0
16:10:28.195 830 162.0 BATE 00038921808TRLO0
16:10:28.200 1348 162.1 CHIX 00038921818TRLO0
16:10:28.200 333 162.1 XLON 00038921817TRLO0
16:10:28.200 2500 162.1 XLON 00038921815TRLO0
16:10:28.204 137 162.1 TRQX 00038921820TRLO0
16:10:28.205 178 162.2 TRQX 00038921823TRLO0
16:13:58.138 173 162.3 XLON 00038922049TRLO0
16:13:58.138 149 162.3 XLON 00038922048TRLO0
16:13:58.138 171 162.3 XLON 00038922047TRLO0
16:13:58.138 424 162.3 XLON 00038922046TRLO0
16:13:58.138 219 162.4 XLON 00038922052TRLO0
16:13:58.138 175 162.4 XLON 00038922051TRLO0
16:13:58.138 159 162.4 XLON 00038922050TRLO0
16:14:56.009 622 162.5 XLON 00038922097TRLO0
16:14:56.009 146 162.5 XLON 00038922096TRLO0
16:14:56.009 157 162.5 XLON 00038922095TRLO0
16:15:05.005 200 162.5 XLON 00038922105TRLO0
16:15:05.005 150 162.5 XLON 00038922104TRLO0
16:15:05.005 150 162.5 XLON 00038922103TRLO0
16:15:11.283 1148 162.2 XLON 00038922117TRLO0
16:15:11.283 426 162.2 BATE 00038922116TRLO0
16:15:11.283 631 162.2 XLON 00038922115TRLO0
16:15:11.283 419 162.2 BATE 00038922114TRLO0
16:15:11.287 172 162.3 CHIX 00038922118TRLO0
16:15:11.287 170 162.4 CHIX 00038922121TRLO0
16:15:11.287 172 162.4 CHIX 00038922120TRLO0
16:15:11.287 296 162.4 CHIX 00038922119TRLO0
16:15:11.288 435 162.4 CHIX 00038922122TRLO0
16:15:25.000 911 162.2 CHIX 00038922128TRLO0
16:16:24.915 494 162.2 BATE 00038922184TRLO0
16:17:06.251 353 162.1 XLON 00038922275TRLO0
16:17:06.251 605 162.1 CHIX 00038922274TRLO0
16:17:06.256 992 162.2 XLON 00038922280TRLO0
16:17:06.256 1 162.2 XLON 00038922279TRLO0
16:17:06.256 226 162.2 XLON 00038922278TRLO0
16:17:06.256 326 162.2 XLON 00038922277TRLO0
16:17:06.256 74 162.2 XLON 00038922276TRLO0
16:17:06.957 467 162.1 XLON 00038922283TRLO0
16:17:06.957 222 162.1 BATE 00038922282TRLO0
16:17:11.251 571 162.0 CHIX 00038922293TRLO0
16:17:11.333 399 162.0 CHIX 00038922297TRLO0
16:17:11.333 2321 162.0 BATE 00038922296TRLO0
16:17:11.333 959 162.0 BATE 00038922295TRLO0
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