REG-FirstGroup Plc: Transaction in Own Shares
24/02/2025 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 21 February 2025
Number of ordinary shares purchased 465,302
Weighted average price paid (p) 162.38
Highest price paid (p) 163.20
Lowest price paid (p) 161.00
Following the above purchase, FirstGroup holds 155,041,691 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 595,653,324. 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 21 February 2025 is 595,653,324. 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 162.37 222,820
BATE 162.39 132,172
CHIX 162.39 92,645
TRQX 162.35 17,665
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:09:08.918 736 162.6 CHIX 00038924484TRLO0
08:09:08.929 857 162.5 XLON 00038924486TRLO0
08:09:08.929 515 162.5 CHIX 00038924485TRLO0
08:10:15.766 855 162.4 XLON 00038924505TRLO0
08:15:17.064 500 162.7 XLON 00038924670TRLO0
08:15:17.076 114 162.6 CHIX 00038924671TRLO0
08:16:50.057 360 162.6 XLON 00038924695TRLO0
08:16:50.057 500 162.6 XLON 00038924694TRLO0
08:16:50.057 653 162.6 TRQX 00038924693TRLO0
08:16:50.057 946 162.6 TRQX 00038924692TRLO0
08:16:50.057 12 162.6 BATE 00038924691TRLO0
08:16:50.057 500 162.6 BATE 00038924690TRLO0
08:16:50.057 764 162.6 CHIX 00038924689TRLO0
08:19:23.187 400 163 XLON 00038924754TRLO0
08:39:35.044 590 162.8 XLON 00038925343TRLO0
08:39:35.044 591 162.8 BATE 00038925342TRLO0
08:39:35.044 476 162.8 CHIX 00038925341TRLO0
08:47:56.458 311 163 CHIX 00038925473TRLO0
08:47:56.458 139 163 CHIX 00038925470TRLO0
08:47:56.458 119 163 CHIX 00038925469TRLO0
08:47:56.459 74 163 XLON 00038925474TRLO0
08:47:56.459 577 163 BATE 00038925472TRLO0
08:47:56.459 494 163 XLON 00038925471TRLO0
08:56:59.580 1461 162.9 TRQX 00038925669TRLO0
08:56:59.580 569 162.9 XLON 00038925668TRLO0
08:56:59.580 578 162.9 BATE 00038925667TRLO0
08:56:59.580 476 162.9 CHIX 00038925666TRLO0
08:57:12.794 14 162.8 TRQX 00038925676TRLO0
08:57:12.794 378 162.8 XLON 00038925675TRLO0
08:57:12.794 476 162.8 CHIX 00038925674TRLO0
08:57:12.794 580 162.8 BATE 00038925673TRLO0
08:57:12.794 14 162.8 TRQX 00038925672TRLO0
08:57:12.794 197 162.8 XLON 00038925671TRLO0
08:57:12.801 401 162.7 XLON 00038925677TRLO0
08:57:12.801 1336 162.9 BATE 00038925680TRLO0
08:57:12.801 32 162.9 BATE 00038925678TRLO0
08:57:12.802 1394 162.9 CHIX 00038925679TRLO0
08:57:12.805 93 162.8 XLON 00038925682TRLO0
08:57:12.805 500 162.8 XLON 00038925681TRLO0
09:05:38.251 476 162.8 CHIX 00038925876TRLO0
09:05:38.251 571 162.8 BATE 00038925875TRLO0
09:15:57.209 418 163.1 BATE 00038926162TRLO0
09:15:57.209 229 163.1 BATE 00038926155TRLO0
09:15:57.212 56 163.1 CHIX 00038926167TRLO0
09:15:57.212 500 163.1 CHIX 00038926166TRLO0
09:15:57.212 500 163.1 CHIX 00038926165TRLO0
09:15:57.212 139 163.1 CHIX 00038926164TRLO0
09:15:57.212 312 163.1 CHIX 00038926163TRLO0
09:15:57.232 479 163.1 BATE 00038926175TRLO0
09:15:57.232 1500 163.1 BATE 00038926174TRLO0
09:15:57.232 2500 163.1 BATE 00038926173TRLO0
09:15:57.232 229 163.1 BATE 00038926172TRLO0
09:15:57.232 108 163.1 BATE 00038926171TRLO0
09:15:57.232 114 163.1 BATE 00038926170TRLO0
09:15:57.232 109 163.1 BATE 00038926169TRLO0
09:15:57.232 126 163.1 BATE 00038926168TRLO0
09:15:57.272 2712 163.1 BATE 00038926180TRLO0
09:15:57.272 1343 163.1 BATE 00038926179TRLO0
09:15:57.272 229 163.1 BATE 00038926178TRLO0
09:15:57.452 229 163.1 BATE 00038926186TRLO0
09:15:57.452 115 163.1 BATE 00038926185TRLO0
09:15:57.452 116 163.1 BATE 00038926184TRLO0
09:15:57.452 119 163.1 BATE 00038926183TRLO0
09:15:57.452 123 163.1 BATE 00038926182TRLO0
09:15:57.453 2154 163.1 BATE 00038926187TRLO0
09:15:57.777 667 162.9 BATE 00038926188TRLO0
09:15:57.778 476 162.9 CHIX 00038926189TRLO0
09:16:02.720 72 162.9 BATE 00038926193TRLO0
09:16:02.720 476 162.9 CHIX 00038926192TRLO0
09:16:02.721 668 162.8 XLON 00038926195TRLO0
09:16:02.721 476 162.9 XLON 00038926194TRLO0
09:16:02.726 270 163 XLON 00038926198TRLO0
09:16:02.726 312 163 XLON 00038926197TRLO0
09:16:02.727 476 162.8 CHIX 00038926196TRLO0
09:16:02.817 69 162.9 CHIX 00038926200TRLO0
09:16:02.817 978 162.9 CHIX 00038926199TRLO0
09:16:02.818 488 162.9 XLON 00038926203TRLO0
09:16:02.818 145 162.9 XLON 00038926202TRLO0
09:16:02.818 149 162.9 XLON 00038926201TRLO0
09:19:51.946 444 162.9 BATE 00038926293TRLO0
09:19:59.244 414 163 XLON 00038926303TRLO0
09:19:59.259 243 163 XLON 00038926309TRLO0
09:19:59.259 157 163 XLON 00038926307TRLO0
09:19:59.259 150 163 XLON 00038926305TRLO0
09:19:59.260 11 163 CHIX 00038926308TRLO0
09:19:59.260 525 163 CHIX 00038926306TRLO0
09:20:21.568 670 162.9 XLON 00038926325TRLO0
09:20:21.568 476 162.9 CHIX 00038926324TRLO0
09:20:21.575 399 162.9 XLON 00038926326TRLO0
09:20:22.398 406 162.9 CHIX 00038926327TRLO0
09:23:24.290 323 163.1 CHIX 00038926392TRLO0
09:23:24.290 116 163.1 CHIX 00038926388TRLO0
09:23:24.296 750 162.9 BATE 00038926394TRLO0
09:23:24.296 476 162.9 CHIX 00038926393TRLO0
09:23:24.297 671 162.9 XLON 00038926395TRLO0
09:23:27.893 198 162.9 XLON 00038926399TRLO0
09:23:27.893 159 162.9 XLON 00038926398TRLO0
09:32:59.283 34 162.9 XLON 00038926699TRLO0
09:32:59.283 646 162.9 XLON 00038926698TRLO0
09:32:59.283 269 162.9 BATE 00038926697TRLO0
09:32:59.283 321 162.9 BATE 00038926696TRLO0
09:32:59.283 476 162.9 CHIX 00038926695TRLO0
09:32:59.296 32 163 XLON 00038926709TRLO0
09:32:59.296 1400 163 XLON 00038926708TRLO0
09:32:59.296 67 163 XLON 00038926707TRLO0
09:32:59.296 284 163 XLON 00038926706TRLO0
09:32:59.296 218 163 XLON 00038926705TRLO0
09:32:59.296 2500 163 XLON 00038926704TRLO0
09:32:59.978 366 163 XLON 00038926711TRLO0
09:32:59.979 364 163 CHIX 00038926712TRLO0
09:35:39.756 674 162.9 XLON 00038926783TRLO0
09:35:39.756 820 162.9 BATE 00038926781TRLO0
09:35:39.756 237 162.9 CHIX 00038926780TRLO0
09:35:39.757 239 162.9 CHIX 00038926782TRLO0
09:35:39.761 196 163 XLON 00038926788TRLO0
09:35:39.761 10 163 XLON 00038926787TRLO0
09:35:39.761 146 163 XLON 00038926786TRLO0
09:35:39.761 150 163 XLON 00038926785TRLO0
09:35:39.761 33 163 XLON 00038926784TRLO0
09:35:39.762 748 163 XLON 00038926789TRLO0
09:36:54.970 574 162.8 XLON 00038926837TRLO0
09:36:54.970 812 162.8 BATE 00038926835TRLO0
09:36:54.970 969 162.9 TRQX 00038926836TRLO0
09:36:54.973 476 162.8 CHIX 00038926838TRLO0
09:36:54.975 137 163 XLON 00038926842TRLO0
09:36:54.975 230 163 CHIX 00038926841TRLO0
09:36:54.975 34 163 CHIX 00038926840TRLO0
09:36:54.975 318 163 XLON 00038926839TRLO0
09:36:54.976 202 163 CHIX 00038926843TRLO0
09:38:25.767 418 162.9 XLON 00038926859TRLO0
09:44:00.501 216 162.9 XLON 00038927055TRLO0
09:44:00.501 476 162.9 CHIX 00038927054TRLO0
09:44:00.501 643 162.9 BATE 00038927053TRLO0
09:45:57.251 11 162.9 CHIX 00038927128TRLO0
09:45:57.251 636 162.9 BATE 00038927126TRLO0
09:45:57.252 465 162.9 CHIX 00038927129TRLO0
09:45:57.252 718 162.9 XLON 00038927127TRLO0
09:46:00.915 718 162.8 XLON 00038927134TRLO0
09:46:00.915 700 162.8 CHIX 00038927133TRLO0
09:46:00.915 882 162.8 BATE 00038927132TRLO0
10:05:38.259 1249 163.1 BATE 00038928370TRLO0
10:05:38.259 116 163.1 BATE 00038928369TRLO0
10:05:38.259 118 163.1 BATE 00038928365TRLO0
10:05:38.259 115 163.1 BATE 00038928364TRLO0
10:05:38.259 125 163.1 BATE 00038928362TRLO0
10:05:38.260 476 163 CHIX 00038928367TRLO0
10:05:38.260 516 163.1 BATE 00038928374TRLO0
10:05:38.261 2548 163 BATE 00038928376TRLO0
10:05:38.263 1038 163 TRQX 00038928372TRLO0
10:12:28.153 476 163 XLON 00038928877TRLO0
10:12:28.153 476 163 CHIX 00038928876TRLO0
10:12:28.153 476 163 BATE 00038928870TRLO0
10:12:28.161 229 163.1 BATE 00038928882TRLO0
10:12:28.161 119 163.1 BATE 00038928881TRLO0
10:12:28.161 118 163.1 BATE 00038928880TRLO0
10:12:28.161 115 163.1 BATE 00038928879TRLO0
10:12:28.161 122 163.1 BATE 00038928878TRLO0
10:12:28.162 2624 163.1 BATE 00038928883TRLO0
10:12:28.209 1834 163.1 BATE 00038928885TRLO0
10:19:12.006 443 163.1 BATE 00038929700TRLO0
10:19:12.007 404 163.1 BATE 00038929701TRLO0
10:19:12.013 1219 163 XLON 00038929703TRLO0
10:19:12.013 785 163 CHIX 00038929702TRLO0
10:21:08.005 661 163.1 BATE 00038929874TRLO0
10:21:08.005 229 163.1 BATE 00038929873TRLO0
10:21:08.005 126 163.1 BATE 00038929872TRLO0
10:24:02.006 214 163.1 BATE 00038930044TRLO0
10:24:02.006 229 163.1 BATE 00038930043TRLO0
10:26:56.006 184 163.1 BATE 00038930323TRLO0
10:26:56.006 229 163.1 BATE 00038930322TRLO0
10:26:56.007 202 163.1 BATE 00038930325TRLO0
10:26:56.011 1239 163 XLON 00038930329TRLO0
10:26:56.011 1049 163 TRQX 00038930328TRLO0
10:26:56.011 476 163 CHIX 00038930327TRLO0
10:26:56.020 118 163 CHIX 00038930333TRLO0
10:26:56.020 124 163 CHIX 00038930331TRLO0
10:26:56.020 527 163 CHIX 00038930330TRLO0
10:26:56.021 1931 163 CHIX 00038930334TRLO0
10:26:56.022 2785 163 XLON 00038930332TRLO0
10:30:46.275 476 163 BATE 00038930746TRLO0
10:30:46.275 476 163 CHIX 00038930744TRLO0
10:30:46.276 476 163 XLON 00038930745TRLO0
10:39:20.331 1377 163.1 XLON 00038931255TRLO0
10:39:20.331 138 163.1 XLON 00038931254TRLO0
10:39:20.331 159 163.1 XLON 00038931252TRLO0
10:39:20.331 489 163.1 XLON 00038931245TRLO0
10:39:20.331 72 163.1 XLON 00038931244TRLO0
10:39:20.338 538 163 CHIX 00038931257TRLO0
10:39:20.339 538 163 BATE 00038931259TRLO0
10:39:20.350 2021 163 CHIX 00038931260TRLO0
10:39:20.352 2026 163 BATE 00038931261TRLO0
10:39:20.355 2035 163 XLON 00038931262TRLO0
10:39:20.464 282 163.1 XLON 00038931285TRLO0
10:39:20.464 116 163.1 XLON 00038931274TRLO0
10:39:20.465 119 163.1 CHIX 00038931288TRLO0
10:39:20.465 282 163.1 CHIX 00038931287TRLO0
10:39:20.465 123 163.1 CHIX 00038931283TRLO0
10:39:37.148 1321 163 XLON 00038931324TRLO0
10:39:37.149 1343 163 CHIX 00038931325TRLO0
10:59:54.379 264 162.9 XLON 00038932852TRLO0
11:05:51.093 325 163 BATE 00038933227TRLO0
11:05:51.093 801 163 CHIX 00038933225TRLO0
11:05:51.093 325 163 BATE 00038933223TRLO0
11:05:51.093 1063 163 TRQX 00038933212TRLO0
11:05:51.096 148 163.1 XLON 00038933230TRLO0
11:05:51.096 319 163.1 XLON 00038933228TRLO0
11:05:51.096 458 163.2 XLON 00038933235TRLO0
11:05:51.096 499 163.2 XLON 00038933233TRLO0
11:05:51.096 161 163.2 XLON 00038933231TRLO0
11:05:51.099 7446 163 XLON 00038933236TRLO0
11:05:55.987 2147 162.9 XLON 00038933256TRLO0
11:05:55.988 792 162.9 CHIX 00038933255TRLO0
11:05:55.988 452 162.9 BATE 00038933253TRLO0
11:05:55.994 1136 163 BATE 00038933258TRLO0
11:05:55.994 43 163 BATE 00038933257TRLO0
11:05:55.995 1144 163 BATE 00038933259TRLO0
11:05:56.011 371 163 BATE 00038933261TRLO0
11:14:28.189 476 163 XLON 00038933731TRLO0
11:14:28.255 1124 163 XLON 00038933732TRLO0
11:24:19.797 406 163 XLON 00038933976TRLO0
11:24:19.853 2 163 XLON 00038933979TRLO0
11:24:19.853 149 163 XLON 00038933978TRLO0
11:24:19.853 476 163 XLON 00038933977TRLO0
11:24:19.870 350 163 XLON 00038933982TRLO0
11:24:19.870 150 163 XLON 00038933981TRLO0
11:24:19.870 145 163 XLON 00038933980TRLO0
11:25:06.598 405 163 XLON 00038934004TRLO0
11:25:07.636 341 163 XLON 00038934008TRLO0
11:25:07.636 148 163 XLON 00038934007TRLO0
11:25:07.636 148 163 XLON 00038934006TRLO0
11:25:07.636 23 163 XLON 00038934005TRLO0
11:29:45.147 1062 163 XLON 00038934165TRLO0
11:29:45.153 551 163 BATE 00038934168TRLO0
11:29:45.153 4220 163.1 BATE 00038934169TRLO0
11:29:45.154 476 163 BATE 00038934170TRLO0
11:29:45.156 59 163.1 XLON 00038934177TRLO0
11:29:45.156 147 163.1 XLON 00038934176TRLO0
11:29:45.156 498 163.1 XLON 00038934173TRLO0
11:29:45.156 392 163.1 XLON 00038934172TRLO0
11:29:45.156 503 163.1 XLON 00038934171TRLO0
11:29:45.204 135 163.1 XLON 00038934197TRLO0
11:29:45.204 969 163.1 XLON 00038934196TRLO0
11:29:45.204 1000 163.1 XLON 00038934195TRLO0
11:29:45.204 158 163.1 XLON 00038934194TRLO0
11:29:45.204 859 163.1 XLON 00038934193TRLO0
11:29:45.204 103 163.1 XLON 00038934183TRLO0
11:29:45.309 4213 162.9 CHIX 00038934199TRLO0
11:29:45.309 471 162.9 BATE 00038934198TRLO0
11:29:45.313 373 163 CHIX 00038934201TRLO0
11:29:45.313 44 163 CHIX 00038934200TRLO0
11:29:45.313 500 163 XLON 00038934202TRLO0
11:29:45.313 141 163 CHIX 00038934203TRLO0
11:29:45.313 491 163 XLON 00038934204TRLO0
11:29:45.313 449 163 CHIX 00038934205TRLO0
11:29:45.453 248 163 XLON 00038934208TRLO0
11:29:45.453 1857 163 XLON 00038934209TRLO0
11:29:45.454 1746 163 CHIX 00038934207TRLO0
11:29:45.469 375 163 XLON 00038934210TRLO0
11:29:46.192 99 163 XLON 00038934214TRLO0
11:29:46.193 304 163 XLON 00038934215TRLO0
11:29:48.597 293 162.9 XLON 00038934216TRLO0
11:29:48.597 452 162.9 XLON 00038934217TRLO0
11:30:30.479 1003 162.9 XLON 00038934278TRLO0
11:40:59.070 1404 162.9 XLON 00038934584TRLO0
11:40:59.076 535 163 CHIX 00038934585TRLO0
11:40:59.080 4771 162.9 XLON 00038934586TRLO0
11:40:59.122 4757 162.9 XLON 00038934587TRLO0
11:40:59.253 989 162.9 XLON 00038934588TRLO0
11:40:59.433 2355 162.9 XLON 00038934589TRLO0
11:51:00.302 153 163.1 BATE 00038935051TRLO0
11:51:00.303 1351 163.1 BATE 00038935053TRLO0
11:51:00.308 710 163 CHIX 00038935061TRLO0
11:51:00.313 1031 163 BATE 00038935067TRLO0
11:51:00.316 1031 163 XLON 00038935068TRLO0
12:02:33.006 1163 162.9 BATE 00038935300TRLO0
12:02:33.006 659 162.9 CHIX 00038935301TRLO0
12:02:33.006 1205 162.9 XLON 00038935302TRLO0
12:02:33.006 959 162.9 TRQX 00038935303TRLO0
12:02:33.006 142 162.9 CHIX 00038935304TRLO0
12:02:33.013 589 162.9 BATE 00038935305TRLO0
12:02:33.014 2500 162.9 XLON 00038935306TRLO0
12:02:33.014 552 162.9 CHIX 00038935307TRLO0
12:02:33.014 231 162.9 XLON 00038935308TRLO0
12:02:33.014 2500 163 XLON 00038935309TRLO0
12:02:33.014 334 163 XLON 00038935310TRLO0
12:02:33.014 569 163 XLON 00038935311TRLO0
12:02:33.014 260 163 XLON 00038935312TRLO0
12:07:53.034 236 163 XLON 00038935510TRLO0
12:07:53.034 498 163 XLON 00038935515TRLO0
12:07:53.034 310 163 XLON 00038935516TRLO0
12:07:53.035 970 163 XLON 00038935517TRLO0
12:07:53.035 2958 163 XLON 00038935518TRLO0
12:07:53.045 1134 163 CHIX 00038935519TRLO0
12:07:53.054 154 163 XLON 00038935520TRLO0
12:07:53.054 481 163 XLON 00038935521TRLO0
12:07:53.101 137 163 XLON 00038935523TRLO0
12:07:53.101 143 163 XLON 00038935524TRLO0
12:07:53.101 495 163 XLON 00038935525TRLO0
12:07:53.102 27 163 XLON 00038935526TRLO0
12:07:53.253 1400 163 XLON 00038935527TRLO0
12:07:53.253 151 163 XLON 00038935528TRLO0
12:07:53.253 43 163 XLON 00038935529TRLO0
12:08:26.004 396 163 BATE 00038935537TRLO0
12:10:22.006 500 163 BATE 00038935654TRLO0
12:10:22.007 186 163 BATE 00038935655TRLO0
12:11:20.004 104 163 XLON 00038935684TRLO0
12:11:20.004 155 163 XLON 00038935687TRLO0
12:11:20.005 502 163 XLON 00038935688TRLO0
12:11:20.010 502 163 CHIX 00038935689TRLO0
12:11:20.013 502 163 BATE 00038935690TRLO0
12:11:20.017 525 163 XLON 00038935691TRLO0
12:11:34.789 820 162.9 BATE 00038935698TRLO0
12:11:34.789 708 162.9 CHIX 00038935699TRLO0
12:11:34.789 763 162.9 XLON 00038935700TRLO0
12:11:34.795 476 162.9 BATE 00038935701TRLO0
12:14:35.603 313 162.9 BATE 00038935782TRLO0
12:14:35.603 922 162.9 XLON 00038935783TRLO0
12:14:35.603 313 162.9 BATE 00038935784TRLO0
12:14:35.603 879 162.9 XLON 00038935785TRLO0
12:14:59.407 72 162.8 XLON 00038935791TRLO0
12:17:08.004 397 162.9 CHIX 00038935914TRLO0
12:19:04.004 70 162.9 CHIX 00038935945TRLO0
12:19:04.004 428 162.9 CHIX 00038935946TRLO0
12:20:02.004 363 162.9 BATE 00038935966TRLO0
12:21:00.005 383 162.9 CHIX 00038936020TRLO0
12:39:50.240 186 162.8 BATE 00038936722TRLO0
12:39:50.240 809 162.8 CHIX 00038936723TRLO0
12:39:50.240 186 162.8 BATE 00038936724TRLO0
12:39:50.240 297 162.8 BATE 00038936725TRLO0
12:39:50.240 366 162.8 TRQX 00038936726TRLO0
12:39:50.240 366 162.8 TRQX 00038936727TRLO0
12:39:50.240 348 162.8 XLON 00038936728TRLO0
12:39:50.240 582 162.8 TRQX 00038936729TRLO0
12:39:50.240 348 162.8 XLON 00038936730TRLO0
12:39:50.240 482 162.8 XLON 00038936731TRLO0
12:39:50.246 45 162.9 XLON 00038936732TRLO0
12:39:50.246 466 162.9 XLON 00038936734TRLO0
12:39:50.250 288 162.9 BATE 00038936733TRLO0
12:39:50.265 88 162.9 XLON 00038936735TRLO0
12:39:50.265 797 162.9 XLON 00038936736TRLO0
12:56:13.503 1337 162.8 XLON 00038937188TRLO0
12:56:13.513 1343 162.9 BATE 00038937189TRLO0
12:56:13.513 5634 162.9 BATE 00038937190TRLO0
12:56:13.519 6930 162.8 XLON 00038937191TRLO0
12:56:13.524 1036 162.8 CHIX 00038937192TRLO0
12:56:30.707 476 162.8 CHIX 00038937201TRLO0
13:03:59.290 177 162.7 XLON 00038937383TRLO0
13:03:59.290 1091 162.7 XLON 00038937384TRLO0
13:03:59.291 737 162.7 BATE 00038937385TRLO0
13:03:59.291 545 162.7 CHIX 00038937386TRLO0
13:03:59.295 45 162.8 BATE 00038937387TRLO0
13:03:59.295 149 162.8 CHIX 00038937388TRLO0
13:03:59.295 632 162.8 BATE 00038937389TRLO0
13:03:59.295 134 162.8 CHIX 00038937390TRLO0
13:03:59.295 413 162.8 CHIX 00038937391TRLO0
13:03:59.319 121 162.8 CHIX 00038937392TRLO0
13:03:59.319 130 162.8 CHIX 00038937393TRLO0
13:03:59.319 1134 162.8 CHIX 00038937394TRLO0
13:03:59.320 258 162.8 CHIX 00038937395TRLO0
13:03:59.453 128 162.8 CHIX 00038937397TRLO0
13:03:59.453 132 162.8 CHIX 00038937398TRLO0
13:03:59.454 1272 162.8 CHIX 00038937399TRLO0
13:18:02.821 849 162.7 BATE 00038937948TRLO0
13:18:02.821 602 162.7 CHIX 00038937953TRLO0
13:18:02.821 1500 162.7 XLON 00038937954TRLO0
13:22:02.078 853 162.6 BATE 00038938159TRLO0
13:22:02.078 605 162.6 CHIX 00038938161TRLO0
13:22:02.079 937 162.6 TRQX 00038938160TRLO0
13:22:02.079 1505 162.6 XLON 00038938162TRLO0
13:22:02.084 494 162.6 XLON 00038938163TRLO0
13:22:02.084 41 162.7 XLON 00038938164TRLO0
13:22:02.084 335 162.7 XLON 00038938166TRLO0
13:22:02.084 18 162.7 XLON 00038938167TRLO0
13:22:02.086 1998 162.7 BATE 00038938165TRLO0
13:22:02.106 147 162.7 XLON 00038938168TRLO0
13:22:02.106 159 162.7 XLON 00038938169TRLO0
13:22:02.106 494 162.7 XLON 00038938170TRLO0
13:22:02.106 248 162.7 XLON 00038938171TRLO0
13:22:02.125 476 162.6 XLON 00038938172TRLO0
13:22:02.128 115 162.7 XLON 00038938173TRLO0
13:22:02.128 162 162.7 XLON 00038938174TRLO0
13:22:02.128 146 162.7 XLON 00038938175TRLO0
13:22:02.128 69 162.7 XLON 00038938176TRLO0
13:22:02.128 24 162.7 XLON 00038938177TRLO0
13:22:02.128 29 162.7 XLON 00038938178TRLO0
13:22:02.128 335 162.7 XLON 00038938179TRLO0
13:22:02.128 163 162.7 XLON 00038938180TRLO0
13:22:02.129 553 162.7 XLON 00038938181TRLO0
13:22:02.160 747 162.7 XLON 00038938182TRLO0
13:22:02.160 97 162.7 XLON 00038938183TRLO0
13:22:02.160 66 162.7 XLON 00038938184TRLO0
13:22:02.160 158 162.7 XLON 00038938185TRLO0
13:22:02.160 156 162.7 XLON 00038938186TRLO0
13:22:02.160 335 162.7 XLON 00038938187TRLO0
13:22:02.160 494 162.7 XLON 00038938188TRLO0
13:22:02.160 485 162.7 XLON 00038938189TRLO0
13:22:14.487 896 162.5 BATE 00038938195TRLO0
13:22:14.487 1347 162.5 CHIX 00038938196TRLO0
13:22:14.488 661 162.5 XLON 00038938197TRLO0
13:34:38.007 1467 162.4 XLON 00038938676TRLO0
13:34:38.007 796 162.4 BATE 00038938677TRLO0
13:34:38.007 562 162.4 CHIX 00038938678TRLO0
13:34:38.011 41 162.5 BATE 00038938679TRLO0
13:34:38.011 444 162.5 BATE 00038938681TRLO0
13:34:38.012 118 162.5 CHIX 00038938680TRLO0
13:34:38.012 466 162.5 XLON 00038938682TRLO0
13:34:38.012 115 162.5 CHIX 00038938683TRLO0
13:34:38.012 218 162.5 CHIX 00038938684TRLO0
13:34:38.016 16 162.5 CHIX 00038938685TRLO0
13:34:38.017 17 162.5 CHIX 00038938686TRLO0
13:34:40.596 403 162.4 XLON 00038938694TRLO0
13:34:40.597 73 162.4 XLON 00038938695TRLO0
13:35:08.350 471 162.4 XLON 00038938714TRLO0
13:35:08.351 57 162.4 BATE 00038938713TRLO0
13:36:24.010 8 162.5 CHIX 00038938737TRLO0
13:36:24.010 410 162.5 CHIX 00038938738TRLO0
13:50:57.797 711 162.4 CHIX 00038939214TRLO0
13:50:57.797 1011 162.4 BATE 00038939215TRLO0
13:50:57.797 1743 162.4 XLON 00038939216TRLO0
13:50:57.802 51 162.5 XLON 00038939217TRLO0
13:50:57.802 218 162.5 XLON 00038939218TRLO0
13:50:57.802 94 162.5 XLON 00038939219TRLO0
13:50:57.802 732 162.5 XLON 00038939220TRLO0
13:50:57.802 583 162.5 XLON 00038939222TRLO0
13:50:57.806 139 162.5 CHIX 00038939221TRLO0
13:50:57.806 218 162.5 CHIX 00038939223TRLO0
13:57:55.643 1668 162.4 XLON 00038939432TRLO0
13:57:55.643 87 162.4 XLON 00038939435TRLO0
13:57:55.644 721 162.4 CHIX 00038939433TRLO0
13:57:55.644 1034 162.4 TRQX 00038939434TRLO0
13:57:55.644 1050 162.4 BATE 00038939436TRLO0
13:57:55.651 55 162.5 CHIX 00038939437TRLO0
13:57:55.651 262 162.5 CHIX 00038939438TRLO0
13:57:55.651 851 162.5 CHIX 00038939439TRLO0
13:57:57.727 194 162.4 BATE 00038939446TRLO0
13:57:57.727 912 162.4 BATE 00038939447TRLO0
14:18:02.266 1104 162.3 BATE 00038940636TRLO0
14:18:02.266 772 162.3 XLON 00038940637TRLO0
14:18:02.266 762 162.3 CHIX 00038940638TRLO0
14:18:02.266 1136 162.3 XLON 00038940639TRLO0
14:18:02.274 52 162.4 BATE 00038940640TRLO0
14:18:02.274 3000 162.4 BATE 00038940641TRLO0
14:18:02.274 1258 162.4 BATE 00038940642TRLO0
14:18:02.276 369 162.4 XLON 00038940643TRLO0
14:18:02.276 25 162.4 XLON 00038940644TRLO0
14:18:02.296 895 162.3 XLON 00038940645TRLO0
14:18:07.526 905 162.3 CHIX 00038940680TRLO0
14:18:07.526 224 162.3 XLON 00038940681TRLO0
14:18:07.527 687 162.3 XLON 00038940682TRLO0
14:18:13.575 748 162.3 CHIX 00038940701TRLO0
14:18:13.576 148 162.3 XLON 00038940702TRLO0
14:18:13.576 19 162.3 XLON 00038940703TRLO0
14:18:14.266 56 162.4 CHIX 00038940704TRLO0
14:18:14.267 485 162.4 CHIX 00038940705TRLO0
14:18:14.269 13 162.4 XLON 00038940706TRLO0
14:18:14.269 447 162.4 XLON 00038940707TRLO0
14:19:16.766 407 162.4 XLON 00038940751TRLO0
14:19:16.792 137 162.4 XLON 00038940752TRLO0
14:19:16.792 166 162.4 XLON 00038940753TRLO0
14:19:40.599 974 162.4 XLON 00038940758TRLO0
14:19:40.599 130 162.4 XLON 00038940759TRLO0
14:19:40.623 158 162.4 XLON 00038940760TRLO0
14:19:40.623 163 162.4 XLON 00038940761TRLO0
14:19:40.653 166 162.4 XLON 00038940762TRLO0
14:19:40.653 158 162.4 XLON 00038940763TRLO0
14:19:40.672 157 162.4 XLON 00038940764TRLO0
14:19:40.672 138 162.4 XLON 00038940765TRLO0
14:19:40.700 149 162.4 XLON 00038940766TRLO0
14:19:40.718 150 162.4 XLON 00038940767TRLO0
14:19:40.718 152 162.4 XLON 00038940768TRLO0
14:19:40.734 140 162.4 XLON 00038940769TRLO0
14:19:40.734 138 162.4 XLON 00038940770TRLO0
14:19:40.760 138 162.4 XLON 00038940771TRLO0
14:19:40.760 150 162.4 XLON 00038940772TRLO0
14:19:40.761 255 162.4 XLON 00038940773TRLO0
14:19:40.863 492 162.4 XLON 00038940774TRLO0
14:19:40.863 144 162.4 XLON 00038940775TRLO0
14:19:40.863 142 162.4 XLON 00038940776TRLO0
14:19:41.053 142 162.4 XLON 00038940777TRLO0
14:19:41.053 156 162.4 XLON 00038940778TRLO0
14:19:41.053 231 162.4 XLON 00038940779TRLO0
14:19:41.077 492 162.4 XLON 00038940780TRLO0
14:19:41.077 142 162.4 XLON 00038940781TRLO0
14:19:41.077 141 162.4 XLON 00038940782TRLO0
14:19:41.077 111 162.4 XLON 00038940783TRLO0
14:19:41.860 160 162.4 XLON 00038940784TRLO0
14:19:41.860 143 162.4 XLON 00038940785TRLO0
14:19:41.877 111 162.4 XLON 00038940786TRLO0
14:19:41.877 284 162.4 XLON 00038940787TRLO0
14:19:54.005 123 162.4 CHIX 00038940796TRLO0
14:19:54.005 304 162.4 CHIX 00038940797TRLO0
14:20:52.005 139 162.4 XLON 00038940870TRLO0
14:20:52.005 152 162.4 XLON 00038940871TRLO0
14:20:52.005 222 162.4 XLON 00038940872TRLO0
14:20:52.006 744 162.4 XLON 00038940873TRLO0
14:20:52.060 1078 162.3 BATE 00038940874TRLO0
14:20:52.060 2601 162.3 XLON 00038940875TRLO0
14:20:52.061 1184 162.3 CHIX 00038940876TRLO0
14:25:51.507 1047 162.3 BATE 00038941097TRLO0
14:25:51.507 1134 162.3 CHIX 00038941098TRLO0
14:25:51.507 2358 162.3 XLON 00038941099TRLO0
14:26:15.054 1249 162.2 BATE 00038941116TRLO0
14:26:15.054 1651 162.2 XLON 00038941117TRLO0
14:26:15.054 225 162.2 CHIX 00038941118TRLO0
14:26:15.054 388 162.2 BATE 00038941119TRLO0
14:26:15.054 563 162.2 CHIX 00038941120TRLO0
14:26:28.653 494 162.1 BATE 00038941126TRLO0
14:26:38.502 476 162.1 BATE 00038941129TRLO0
14:28:00.152 119 161.9 BATE 00038941166TRLO0
14:28:00.874 357 161.9 BATE 00038941167TRLO0
14:28:00.874 476 161.9 XLON 00038941168TRLO0
14:34:44.884 700 161.8 BATE 00038941502TRLO0
14:34:44.884 879 161.8 CHIX 00038941503TRLO0
14:34:44.884 967 161.8 TRQX 00038941504TRLO0
14:34:44.884 1833 161.8 XLON 00038941505TRLO0
14:34:44.884 178 161.8 BATE 00038941506TRLO0
14:34:44.884 178 161.8 BATE 00038941507TRLO0
14:36:49.948 484 161.7 BATE 00038941667TRLO0
14:36:57.086 635 161.7 CHIX 00038941686TRLO0
14:36:57.086 614 161.7 BATE 00038941687TRLO0
14:36:57.086 465 161.7 XLON 00038941688TRLO0
14:36:57.086 28 161.7 BATE 00038941689TRLO0
14:36:57.086 595 161.7 XLON 00038941690TRLO0
14:36:57.087 360 161.7 XLON 00038941691TRLO0
14:38:01.501 674 161.6 CHIX 00038941755TRLO0
14:38:01.501 598 161.6 BATE 00038941756TRLO0
14:38:01.501 12 161.6 XLON 00038941757TRLO0
14:38:01.526 901 161.6 XLON 00038941758TRLO0
14:38:43.182 16 161.5 XLON 00038941786TRLO0
14:50:38.973 485 161.7 CHIX 00038942224TRLO0
14:50:38.973 23 161.7 BATE 00038942225TRLO0
14:50:38.973 836 161.7 CHIX 00038942226TRLO0
14:50:38.973 346 161.7 BATE 00038942227TRLO0
14:50:38.973 346 161.7 BATE 00038942228TRLO0
14:50:38.973 1172 161.7 BATE 00038942229TRLO0
14:50:38.973 599 161.7 XLON 00038942230TRLO0
14:50:38.973 1703 161.7 XLON 00038942231TRLO0
14:50:38.979 1400 161.7 XLON 00038942232TRLO0
14:50:38.979 492 161.7 XLON 00038942233TRLO0
14:50:38.982 779 161.6 XLON 00038942234TRLO0
15:04:00.993 799 161.7 CHIX 00038942811TRLO0
15:04:00.993 1249 161.7 TRQX 00038942812TRLO0
15:04:00.993 1137 161.7 BATE 00038942813TRLO0
15:04:00.993 647 161.7 XLON 00038942814TRLO0
15:04:00.993 466 161.7 XLON 00038942815TRLO0
15:04:00.993 49 161.7 XLON 00038942817TRLO0
15:04:00.993 732 161.7 XLON 00038942819TRLO0
15:04:00.998 64 161.8 BATE 00038942816TRLO0
15:04:00.998 391 161.8 BATE 00038942818TRLO0
15:04:00.998 456 161.8 XLON 00038942820TRLO0
15:04:01.031 197 161.8 BATE 00038942821TRLO0
15:04:01.031 4 161.8 BATE 00038942822TRLO0
15:04:01.031 114 161.8 XLON 00038942823TRLO0
15:04:01.031 45 161.8 BATE 00038942824TRLO0
15:04:01.031 280 161.8 XLON 00038942825TRLO0
15:04:01.031 851 161.8 BATE 00038942826TRLO0
15:04:01.031 493 161.8 XLON 00038942827TRLO0
15:06:54.529 217 161.8 BATE 00038942956TRLO0
15:06:54.529 490 161.8 XLON 00038942957TRLO0
15:06:54.529 899 161.8 BATE 00038942958TRLO0
15:06:54.529 143 161.8 XLON 00038942959TRLO0
15:06:54.529 144 161.8 XLON 00038942960TRLO0
15:06:54.529 346 161.8 XLON 00038942961TRLO0
15:06:54.535 124 161.8 XLON 00038942963TRLO0
15:06:54.539 893 161.7 CHIX 00038942962TRLO0
15:06:54.551 1457 161.8 BATE 00038942964TRLO0
15:07:31.812 1607 161.6 BATE 00038942995TRLO0
15:07:31.812 1947 161.6 XLON 00038942996TRLO0
15:07:31.812 826 161.6 CHIX 00038942997TRLO0
15:07:31.817 66 161.7 CHIX 00038942998TRLO0
15:07:31.817 140 161.7 CHIX 00038942999TRLO0
15:07:31.817 286 161.7 CHIX 00038943000TRLO0
15:07:31.817 116 161.7 CHIX 00038943001TRLO0
15:07:31.817 85 161.7 CHIX 00038943002TRLO0
15:07:31.824 398 161.6 XLON 00038943003TRLO0
15:07:31.853 116 161.7 CHIX 00038943004TRLO0
15:07:31.853 285 161.7 CHIX 00038943005TRLO0
15:14:51.863 1359 161.5 BATE 00038943527TRLO0
15:14:51.863 101 161.5 CHIX 00038943528TRLO0
15:14:51.863 353 161.5 BATE 00038943529TRLO0
15:14:51.863 703 161.5 CHIX 00038943530TRLO0
15:14:51.863 1987 161.5 XLON 00038943531TRLO0
15:14:51.869 676 161.6 XLON 00038943532TRLO0
15:14:51.869 62 161.6 XLON 00038943533TRLO0
15:14:51.869 249 161.6 XLON 00038943534TRLO0
15:14:51.869 144 161.6 XLON 00038943535TRLO0
15:14:51.869 142 161.6 XLON 00038943537TRLO0
15:14:51.869 851 161.6 XLON 00038943539TRLO0
15:14:51.872 141 161.6 CHIX 00038943536TRLO0
15:14:51.872 136 161.6 CHIX 00038943538TRLO0
15:14:51.872 204 161.6 CHIX 00038943540TRLO0
15:14:51.872 248 161.6 CHIX 00038943541TRLO0
15:14:51.872 857 161.6 CHIX 00038943542TRLO0
15:14:51.882 476 161.5 BATE 00038943543TRLO0
15:14:52.053 150 161.6 XLON 00038943544TRLO0
15:14:52.053 315 161.6 XLON 00038943545TRLO0
15:14:52.053 80 161.6 XLON 00038943546TRLO0
15:14:53.316 1973 161.4 XLON 00038943550TRLO0
15:14:53.317 883 161.4 CHIX 00038943548TRLO0
15:14:53.317 819 161.4 BATE 00038943549TRLO0
15:14:53.655 631 161.3 BATE 00038943551TRLO0
15:14:53.655 493 161.3 CHIX 00038943552TRLO0
15:14:53.655 812 161.3 XLON 00038943553TRLO0
15:15:00.453 378 161.2 XLON 00038943554TRLO0
15:22:53.324 602 161.1 BATE 00038943833TRLO0
15:22:53.324 3221 161.1 XLON 00038943834TRLO0
15:22:53.324 602 161.1 BATE 00038943835TRLO0
15:22:53.324 845 161.1 CHIX 00038943836TRLO0
15:24:09.953 572 161.1 BATE 00038943934TRLO0
15:24:09.953 681 161.1 CHIX 00038943935TRLO0
15:24:09.953 1036 161.1 XLON 00038943936TRLO0
15:24:09.953 430 161.1 XLON 00038943937TRLO0
15:30:28.007 431 161.1 XLON 00038944250TRLO0
15:30:28.007 140 161.1 XLON 00038944251TRLO0
15:30:28.007 164 161.1 XLON 00038944252TRLO0
15:30:28.007 250 161.1 XLON 00038944253TRLO0
15:30:28.007 94 161.1 XLON 00038944254TRLO0
15:33:53.419 597 161 BATE 00038944355TRLO0
15:33:53.419 139 161 CHIX 00038944356TRLO0
15:33:53.419 597 161 BATE 00038944357TRLO0
15:33:53.419 845 161 CHIX 00038944358TRLO0
15:33:53.419 561 161 TRQX 00038944359TRLO0
15:33:53.419 128 161 CHIX 00038944360TRLO0
15:33:53.419 375 161 BATE 00038944361TRLO0
15:33:53.419 561 161 TRQX 00038944362TRLO0
15:33:53.419 615 161 XLON 00038944363TRLO0
15:33:53.419 353 161 TRQX 00038944364TRLO0
15:33:53.419 941 161 XLON 00038944365TRLO0
15:33:53.419 542 161 XLON 00038944366TRLO0
15:33:53.430 73 161.1 BATE 00038944367TRLO0
15:33:53.430 51 161.1 BATE 00038944368TRLO0
15:33:53.430 62 161.1 BATE 00038944369TRLO0
15:33:53.430 120 161.1 BATE 00038944370TRLO0
15:33:53.430 187 161.1 BATE 00038944371TRLO0
15:33:53.430 291 161.1 BATE 00038944372TRLO0
15:33:53.430 412 161.1 BATE 00038944374TRLO0
15:33:53.436 164 161.1 XLON 00038944373TRLO0
15:33:53.436 151 161.1 XLON 00038944375TRLO0
15:33:53.436 798 161.1 XLON 00038944376TRLO0
15:49:12.574 842 161.2 XLON 00038944995TRLO0
15:56:04.600 392 161.8 XLON 00038945613TRLO0
15:56:04.602 132 161.8 XLON 00038945614TRLO0
16:07:33.097 707 161.6 XLON 00038946337TRLO0
16:07:33.097 1247 161.6 TRQX 00038946338TRLO0
16:07:33.097 1120 161.6 XLON 00038946340TRLO0
16:07:33.097 2 161.6 XLON 00038946341TRLO0
16:07:33.097 4 161.6 XLON 00038946342TRLO0
16:07:33.098 2011 161.6 CHIX 00038946335TRLO0
16:07:33.098 899 161.6 BATE 00038946336TRLO0
16:07:33.098 899 161.6 BATE 00038946339TRLO0
16:07:33.098 3 161.6 XLON 00038946343TRLO0
16:07:33.098 85 161.6 XLON 00038946344TRLO0
16:07:33.105 122 161.8 CHIX 00038946345TRLO0
16:07:33.105 138 161.8 CHIX 00038946346TRLO0
16:07:33.105 1864 161.8 CHIX 00038946347TRLO0
16:07:33.122 133 161.8 CHIX 00038946348TRLO0
16:07:33.604 504 161.8 CHIX 00038946349TRLO0
16:07:33.605 212 161.7 BATE 00038946350TRLO0
16:07:33.653 140 161.8 CHIX 00038946351TRLO0
16:07:33.653 133 161.8 CHIX 00038946352TRLO0
16:07:33.654 314 161.8 CHIX 00038946353TRLO0
16:07:33.674 124 161.8 CHIX 00038946354TRLO0
16:07:33.674 120 161.8 CHIX 00038946355TRLO0
16:07:33.714 432 161.7 BATE 00038946356TRLO0
16:07:33.714 562 161.7 XLON 00038946357TRLO0
16:07:33.715 55 161.7 BATE 00038946358TRLO0
16:07:33.719 78 161.8 CHIX 00038946359TRLO0
16:07:33.719 128 161.8 CHIX 00038946360TRLO0
16:07:33.719 261 161.8 CHIX 00038946361TRLO0
16:07:33.739 146 161.8 CHIX 00038946362TRLO0
16:07:33.739 120 161.8 CHIX 00038946363TRLO0
16:07:33.739 137 161.8 CHIX 00038946364TRLO0
16:07:33.756 117 161.8 CHIX 00038946365TRLO0
16:07:33.756 123 161.8 CHIX 00038946366TRLO0
16:07:33.775 119 161.8 CHIX 00038946367TRLO0
16:07:33.775 127 161.8 CHIX 00038946368TRLO0
16:07:33.775 478 161.8 CHIX 00038946369TRLO0
16:07:34.263 802 161.8 CHIX 00038946370TRLO0
16:07:34.660 3846 161.8 CHIX 00038946371TRLO0
16:07:34.676 1245 161.8 CHIX 00038946372TRLO0
16:07:36.470 764 161.6 BATE 00038946373TRLO0
16:07:36.470 1299 161.6 CHIX 00038946374TRLO0
16:07:36.470 1276 161.6 TRQX 00038946375TRLO0
16:07:36.475 554 161.7 XLON 00038946376TRLO0
16:07:36.475 139 161.7 XLON 00038946377TRLO0
16:07:36.475 166 161.7 XLON 00038946378TRLO0
16:07:36.475 737 161.7 XLON 00038946379TRLO0
16:07:36.653 159 161.7 XLON 00038946380TRLO0
16:07:36.653 139 161.7 XLON 00038946381TRLO0
16:07:36.854 147 161.7 XLON 00038946382TRLO0
16:07:36.854 157 161.7 XLON 00038946383TRLO0
16:07:37.054 146 161.7 XLON 00038946384TRLO0
16:07:37.054 149 161.7 XLON 00038946385TRLO0
16:07:37.054 257 161.7 XLON 00038946386TRLO0
16:07:37.253 145 161.7 XLON 00038946396TRLO0
16:07:37.253 146 161.7 XLON 00038946397TRLO0
16:07:37.253 825 161.7 XLON 00038946398TRLO0
16:07:39.365 919 161.6 XLON 00038946399TRLO0
16:07:51.782 156 161.6 BATE 00038946426TRLO0
16:07:51.782 1 161.6 XLON 00038946427TRLO0
16:08:18.777 146 161.7 XLON 00038946437TRLO0
16:08:18.777 150 161.7 XLON 00038946438TRLO0
16:08:18.777 2928 161.7 XLON 00038946439TRLO0
16:08:18.795 161 161.7 XLON 00038946440TRLO0
16:08:18.795 157 161.7 XLON 00038946441TRLO0
16:08:18.796 2630 161.7 XLON 00038946442TRLO0
16:08:18.816 149 161.7 XLON 00038946443TRLO0
16:08:18.816 146 161.7 XLON 00038946444TRLO0
16:08:18.816 550 161.7 XLON 00038946445TRLO0
16:08:18.817 2430 161.7 XLON 00038946446TRLO0
16:08:18.844 158 161.7 XLON 00038946447TRLO0
16:08:18.844 150 161.7 XLON 00038946448TRLO0
16:08:18.844 2581 161.7 XLON 00038946449TRLO0
16:08:18.885 141 161.7 XLON 00038946450TRLO0
16:08:18.885 148 161.7 XLON 00038946451TRLO0
16:08:18.885 550 161.7 XLON 00038946452TRLO0
16:08:18.885 1500 161.7 XLON 00038946453TRLO0
16:08:18.885 500 161.7 XLON 00038946454TRLO0
16:08:18.885 439 161.7 XLON 00038946455TRLO0
16:08:21.415 623 161.5 CHIX 00038946456TRLO0
16:08:21.415 1049 161.5 BATE 00038946457TRLO0
16:08:21.415 828 161.5 CHIX 00038946458TRLO0
16:08:21.415 1049 161.5 BATE 00038946459TRLO0
16:08:21.415 828 161.5 CHIX 00038946460TRLO0
16:08:21.415 1049 161.5 BATE 00038946461TRLO0
16:08:21.415 1049 161.5 XLON 00038946462TRLO0
16:08:21.415 1049 161.5 XLON 00038946463TRLO0
16:08:21.419 465 161.6 XLON 00038946468TRLO0
16:08:21.419 73 161.6 XLON 00038946464TRLO0
16:08:21.419 1184 161.6 XLON 00038946465TRLO0
16:08:21.422 2500 161.6 BATE 00038946466TRLO0
16:08:21.422 226 161.6 BATE 00038946467TRLO0
16:08:21.422 531 161.6 BATE 00038946469TRLO0
16:08:21.423 500 161.6 BATE 00038946470TRLO0
16:08:21.655 216 161.6 XLON 00038946471TRLO0
16:08:21.655 259 161.6 XLON 00038946472TRLO0
16:08:21.655 163 161.6 XLON 00038946473TRLO0
16:08:21.655 164 161.6 XLON 00038946474TRLO0
16:08:21.655 1458 161.6 XLON 00038946475TRLO0
16:08:21.655 428 161.6 XLON 00038946476TRLO0
16:08:23.825 168 161.4 CHIX 00038946477TRLO0
16:08:23.825 2098 161.4 XLON 00038946478TRLO0
16:08:23.825 468 161.4 CHIX 00038946479TRLO0
16:08:23.825 1049 161.4 BATE 00038946480TRLO0
16:08:23.825 1049 161.4 BATE 00038946481TRLO0
16:08:23.829 68 161.5 BATE 00038946482TRLO0
16:08:23.829 1343 161.5 BATE 00038946575TRLO0
16:08:23.830 154 161.5 BATE 00038946576TRLO0
16:10:21.530 825 161.3 BATE 00038946577TRLO0
16:10:21.530 435 161.3 CHIX 00038946578TRLO0
16:10:21.530 1273 161.3 BATE 00038946579TRLO0
16:10:21.530 504 161.3 CHIX 00038946580TRLO0
16:10:21.530 166 161.3 XLON 00038946581TRLO0
16:10:21.530 1932 161.3 XLON 00038946582TRLO0
16:10:21.536 73 161.4 XLON 00038946583TRLO0
16:10:21.536 348 161.4 XLON 00038946585TRLO0
16:10:21.536 90 161.4 XLON 00038946587TRLO0
16:10:21.536 1400 161.4 XLON 00038946584TRLO0
16:10:21.536 131 161.4 XLON 00038946586TRLO0
16:10:21.539 146 161.4 BATE 00038946588TRLO0
16:10:21.539 1343 161.4 BATE 00038946589TRLO0
16:10:21.539 1070 161.4 BATE 00038946590TRLO0
16:10:21.539 500 161.4 BATE 00038946593TRLO0
16:10:21.539 943 161.4 BATE 00038946594TRLO0
16:10:24.766 596 161.3 XLON 00038946595TRLO0
16:10:24.771 581 161.4 BATE 00038946599TRLO0
16:10:24.789 1270 161.4 BATE 00038946600TRLO0
16:10:33.324 821 161.2 BATE 00038946601TRLO0
16:10:33.324 449 161.2 CHIX 00038946602TRLO0
16:10:33.324 610 161.2 XLON 00038946603TRLO0
16:10:33.324 2601 161.2 BATE 00038946605TRLO0
16:10:33.324 610 161.2 XLON 00038946606TRLO0
16:10:41.727 150 161.1 BATE 00038946607TRLO0
16:10:41.727 735 161.1 XLON 00038946610TRLO0
16:10:41.735 523 161 BATE 00038946611TRLO0
16:10:48.290 612 161 XLON 00038946635TRLO0
16:10:48.290 312 161 XLON 00038946637TRLO0
16:11:27.533 305 161 BATE 00038946805TRLO0
16:11:32.054 660 161 XLON 00038946806TRLO0
16:15:05.296 921 161.6 XLON 00038946807TRLO0
16:15:05.296 160 161.6 XLON 00038946808TRLO0
16:15:05.296 147 161.6 XLON 00038924484TRLO0
16:15:05.297 63 161.6 XLON 00038924486TRLO0
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