REG-FirstGroup Plc: Transaction in Own Shares
25/02/2025 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 24 February 2025
Number of ordinary shares purchased 459,913
Weighted average price paid (p) 161.39
Highest price paid (p) 162.90
Lowest price paid (p) 160.10
Following the above purchase, FirstGroup holds 155,501,604 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 595,193,411. 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 24 February 2025 is 595,193,411. 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 161.42 213,893
BATE 161.36 134,663
CHIX 161.35 93,254
TRQX 161.31 18,103
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:14:03.776 22 162.9 XLON 00038949054TRLO0
08:14:03.776 497 162.8 XLON 00038949052TRLO0
08:14:03.776 173 162.8 XLON 00038949053TRLO0
08:14:03.943 405 162.8 XLON 00038949055TRLO0
08:14:04.034 92 162.8 XLON 00038949056TRLO0
08:14:04.034 171 162.8 XLON 00038949057TRLO0
08:14:04.034 148 162.8 XLON 00038949058TRLO0
08:14:04.034 579 162.8 XLON 00038949059TRLO0
08:14:04.235 256 162.8 XLON 00038949064TRLO0
08:14:04.273 56 162.8 XLON 00038949067TRLO0
08:14:04.273 126 162.8 XLON 00038949068TRLO0
08:14:04.434 409 162.8 XLON 00038949069TRLO0
08:14:04.634 413 162.8 XLON 00038949070TRLO0
08:14:04.835 419 162.8 XLON 00038949071TRLO0
08:14:05.005 391 162.8 XLON 00038949072TRLO0
08:14:05.035 555 162.8 XLON 00038949073TRLO0
08:14:05.234 565 162.8 XLON 00038949074TRLO0
08:14:05.281 544 162.8 XLON 00038949075TRLO0
08:14:05.577 548 162.8 XLON 00038949076TRLO0
08:14:05.934 550 162.8 XLON 00038949077TRLO0
08:14:04.235 497 162.7 XLON 00038949060TRLO0
08:14:04.235 343 162.7 XLON 00038949061TRLO0
08:14:04.235 166 162.7 XLON 00038949062TRLO0
08:14:04.235 159 162.7 XLON 00038949063TRLO0
08:14:04.273 171 162.7 XLON 00038949065TRLO0
08:14:04.273 169 162.7 XLON 00038949066TRLO0
09:46:11.637 99 162.6 XLON 00038951746TRLO0
09:46:11.637 543 162.6 XLON 00038951749TRLO0
09:46:11.637 266 162.6 XLON 00038951751TRLO0
09:56:15.558 287 162.6 XLON 00038952046TRLO0
09:56:15.558 92 162.6 XLON 00038952048TRLO0
10:18:36.964 771 162.6 BATE 00038952922TRLO0
10:18:36.964 8 162.6 XLON 00038952923TRLO0
10:18:36.964 420 162.6 CHIX 00038952924TRLO0
10:18:36.964 427 162.6 XLON 00038952925TRLO0
10:18:36.964 420 162.6 CHIX 00038952926TRLO0
10:18:36.964 359 162.6 XLON 00038952927TRLO0
09:44:46.886 489 162.5 CHIX 00038951694TRLO0
09:46:11.643 118 162.5 CHIX 00038951753TRLO0
09:46:11.642 489 162.5 BATE 00038951754TRLO0
09:46:11.643 100 162.5 CHIX 00038951755TRLO0
09:46:11.643 248 162.5 CHIX 00038951756TRLO0
09:56:15.559 1313 162.5 XLON 00038952049TRLO0
10:00:04.613 926 162.5 XLON 00038952164TRLO0
10:02:12.320 556 162.5 CHIX 00038952375TRLO0
10:02:12.324 556 162.5 XLON 00038952376TRLO0
10:02:15.893 498 162.5 BATE 00038952387TRLO0
10:02:38.336 126 162.5 CHIX 00038952421TRLO0
10:03:40.000 732 162.5 BATE 00038952452TRLO0
10:03:40.000 654 162.5 CHIX 00038952464TRLO0
10:03:40.000 692 162.5 XLON 00038952465TRLO0
10:18:37.943 571 162.5 CHIX 00038952928TRLO0
10:18:37.942 799 162.5 XLON 00038952929TRLO0
10:18:37.943 1091 162.5 BATE 00038952930TRLO0
10:18:38.192 491 162.5 XLON 00038952931TRLO0
10:18:38.192 344 162.5 XLON 00038952932TRLO0
10:18:38.192 154 162.5 XLON 00038952933TRLO0
10:18:38.192 154 162.5 XLON 00038952934TRLO0
10:18:38.192 187 162.5 XLON 00038952935TRLO0
09:46:11.637 466 162.4 CHIX 00038951747TRLO0
09:46:11.637 467 162.4 BATE 00038951748TRLO0
09:46:11.637 263 162.4 BATE 00038951750TRLO0
09:46:11.637 797 162.4 XLON 00038951752TRLO0
09:46:20.248 489 162.4 XLON 00038951757TRLO0
09:56:42.496 283 162.4 CHIX 00038952066TRLO0
09:56:42.495 799 162.4 BATE 00038952067TRLO0
09:56:42.496 182 162.4 XLON 00038952068TRLO0
09:56:42.496 403 162.4 XLON 00038952069TRLO0
09:56:42.496 283 162.4 CHIX 00038952070TRLO0
09:56:46.887 362 162.4 BATE 00038952074TRLO0
09:56:46.887 362 162.4 BATE 00038952075TRLO0
10:07:17.300 747 162.4 BATE 00038952637TRLO0
10:07:17.300 475 162.4 CHIX 00038952638TRLO0
10:07:17.300 1035 162.4 XLON 00038952639TRLO0
10:07:17.325 554 162.4 XLON 00038952640TRLO0
10:18:39.655 321 162.4 CHIX 00038952936TRLO0
10:18:39.655 583 162.4 BATE 00038952937TRLO0
10:18:39.655 558 162.4 XLON 00038952938TRLO0
08:15:22.368 489 162.3 BATE 00038949115TRLO0
08:15:22.368 532 162.3 XLON 00038949116TRLO0
08:15:22.378 1224 162.3 BATE 00038949120TRLO0
08:15:22.434 1187 162.3 BATE 00038949121TRLO0
08:15:22.587 2074 162.3 BATE 00038949122TRLO0
09:34:18.707 1471 162.3 XLON 00038951270TRLO0
09:51:40.878 998 162.3 XLON 00038951871TRLO0
09:51:40.878 692 162.3 BATE 00038951872TRLO0
09:51:40.878 1030 162.3 TRQX 00038951873TRLO0
10:18:55.905 178 162.3 BATE 00038952939TRLO0
10:18:55.904 948 162.3 XLON 00038952940TRLO0
08:14:18.522 370 162.2 BATE 00038949080TRLO0
08:14:18.522 993 162.2 XLON 00038949081TRLO0
08:14:18.522 119 162.2 BATE 00038949082TRLO0
08:15:22.368 489 162.2 CHIX 00038949114TRLO0
08:15:22.368 370 162.2 XLON 00038949117TRLO0
08:15:22.372 489 162.2 BATE 00038949118TRLO0
09:38:46.014 489 162.2 XLON 00038951526TRLO0
09:38:46.020 333 162.2 BATE 00038951527TRLO0
09:38:46.267 500 162.2 CHIX 00038951528TRLO0
09:38:46.266 156 162.2 BATE 00038951529TRLO0
10:35:38.578 1677 162.2 BATE 00038953465TRLO0
08:15:22.368 1962 162.1 TRQX 00038949119TRLO0
08:15:24.786 355 162.1 CHIX 00038949123TRLO0
08:15:24.786 1654 162.1 CHIX 00038949124TRLO0
09:14:45.573 101 162.1 XLON 00038950641TRLO0
09:14:45.573 147 162.1 XLON 00038950643TRLO0
09:14:45.573 1227 162.1 XLON 00038950644TRLO0
09:29:40.049 126 162.1 BATE 00038950988TRLO0
09:29:40.049 123 162.1 BATE 00038950989TRLO0
09:29:40.049 121 162.1 BATE 00038950991TRLO0
09:29:40.049 122 162.1 BATE 00038950992TRLO0
09:29:40.049 329 162.1 BATE 00038950994TRLO0
09:29:40.051 625 162.1 XLON 00038950996TRLO0
09:29:40.049 1427 162.1 BATE 00038951005TRLO0
09:29:40.051 329 162.1 XLON 00038951006TRLO0
09:29:40.053 86 162.1 CHIX 00038951008TRLO0
09:29:40.051 117 162.1 XLON 00038951010TRLO0
09:29:40.053 414 162.1 CHIX 00038951012TRLO0
09:29:40.051 141 162.1 XLON 00038951013TRLO0
09:29:40.053 115 162.1 CHIX 00038951016TRLO0
09:29:40.051 363 162.1 XLON 00038951017TRLO0
09:29:40.053 1046 162.1 CHIX 00038951018TRLO0
09:29:40.052 760 162.1 XLON 00038951019TRLO0
09:29:40.073 2681 162.1 BATE 00038951025TRLO0
09:29:41.154 144 162.1 XLON 00038951040TRLO0
09:29:41.154 667 162.1 XLON 00038951050TRLO0
09:29:41.154 149 162.1 XLON 00038951051TRLO0
09:29:41.154 329 162.1 XLON 00038951052TRLO0
09:29:41.154 117 162.1 XLON 00038951053TRLO0
09:29:41.154 141 162.1 XLON 00038951054TRLO0
09:29:41.154 464 162.1 XLON 00038951055TRLO0
09:29:41.154 307 162.1 XLON 00038951056TRLO0
09:29:42.371 107 162.1 XLON 00038951073TRLO0
09:29:42.371 129 162.1 XLON 00038951084TRLO0
09:29:42.371 731 162.1 XLON 00038951086TRLO0
09:29:42.371 75 162.1 XLON 00038951088TRLO0
09:29:42.371 731 162.1 XLON 00038951089TRLO0
09:29:42.371 731 162.1 XLON 00038951091TRLO0
09:29:42.371 1184 162.1 XLON 00038951093TRLO0
09:29:45.530 1066 162.1 XLON 00038951104TRLO0
09:29:45.530 742 162.1 XLON 00038951105TRLO0
09:29:45.530 124 162.1 XLON 00038951107TRLO0
09:29:45.530 33 162.1 XLON 00038951108TRLO0
09:29:45.530 176 162.1 XLON 00038951109TRLO0
09:34:59.721 647 162.1 CHIX 00038951314TRLO0
09:34:59.720 681 162.1 XLON 00038951315TRLO0
09:34:59.721 652 162.1 BATE 00038951318TRLO0
09:38:48.048 569 162.1 XLON 00038951531TRLO0
09:38:48.654 354 162.1 XLON 00038951532TRLO0
09:38:50.555 33 162.1 XLON 00038951533TRLO0
09:40:04.685 405 162.1 BATE 00038951564TRLO0
10:35:38.568 794 162.1 CHIX 00038953457TRLO0
10:35:38.568 330 162.1 BATE 00038953458TRLO0
10:35:38.568 330 162.1 BATE 00038953459TRLO0
10:35:38.568 550 162.1 TRQX 00038953460TRLO0
10:35:38.568 667 162.1 XLON 00038953461TRLO0
10:35:38.568 550 162.1 TRQX 00038953463TRLO0
08:22:14.078 387 162 CHIX 00038949316TRLO0
08:22:14.078 109 162 CHIX 00038949319TRLO0
08:22:14.078 100 162 CHIX 00038949320TRLO0
08:22:14.078 276 162 CHIX 00038949321TRLO0
09:14:45.582 329 162 BATE 00038950649TRLO0
09:14:45.582 500 162 BATE 00038950650TRLO0
09:14:45.582 500 162 BATE 00038950651TRLO0
09:14:45.585 107 162 CHIX 00038950652TRLO0
09:14:45.582 1429 162 BATE 00038950653TRLO0
09:14:45.585 121 162 CHIX 00038950654TRLO0
09:14:45.582 1963 162 BATE 00038950655TRLO0
09:14:45.585 1000 162 CHIX 00038950656TRLO0
09:14:45.586 1848 162 CHIX 00038950657TRLO0
09:19:15.413 489 162 CHIX 00038950725TRLO0
09:29:40.073 369 162 BATE 00038951020TRLO0
09:29:40.074 849 162 XLON 00038951021TRLO0
09:29:40.074 2165 162 XLON 00038951022TRLO0
09:29:40.074 1717 162 XLON 00038951023TRLO0
09:29:40.073 329 162 BATE 00038951024TRLO0
09:29:42.382 495 162 BATE 00038951094TRLO0
09:33:59.627 722 162 CHIX 00038951256TRLO0
09:34:59.720 476 162 XLON 00038951316TRLO0
09:34:59.721 455 162 BATE 00038951320TRLO0
10:22:59.192 470 162 CHIX 00038953033TRLO0
10:35:38.570 536 162 CHIX 00038953462TRLO0
10:35:38.569 466 162 XLON 00038953464TRLO0
10:35:41.953 680 162 BATE 00038953467TRLO0
10:35:41.953 671 162 XLON 00038953468TRLO0
10:35:41.953 47 162 TRQX 00038953469TRLO0
10:46:16.005 400 162 BATE 00038953814TRLO0
10:56:41.991 322 162 CHIX 00038954059TRLO0
10:56:41.991 92 162 CHIX 00038954060TRLO0
10:56:41.992 87 162 BATE 00038954061TRLO0
10:56:41.992 331 162 BATE 00038954062TRLO0
10:56:46.377 469 162 BATE 00038954075TRLO0
10:56:46.396 114 162 CHIX 00038954076TRLO0
10:56:46.396 121 162 CHIX 00038954077TRLO0
10:56:46.396 243 162 CHIX 00038954078TRLO0
10:57:50.637 21 162 CHIX 00038954092TRLO0
10:57:50.637 468 162 BATE 00038954093TRLO0
10:57:50.637 120 162 CHIX 00038954094TRLO0
10:57:50.637 103 162 CHIX 00038954095TRLO0
10:57:50.637 230 162 CHIX 00038954096TRLO0
10:59:50.357 149 162 XLON 00038954149TRLO0
10:59:50.357 165 162 XLON 00038954150TRLO0
10:59:50.357 109 162 XLON 00038954151TRLO0
10:59:58.958 153 162 XLON 00038954160TRLO0
10:59:58.958 143 162 XLON 00038954161TRLO0
10:59:58.962 300 162 CHIX 00038954162TRLO0
10:59:58.959 121 162 XLON 00038954164TRLO0
10:59:58.962 189 162 CHIX 00038954165TRLO0
10:59:58.973 143 162 XLON 00038954166TRLO0
10:59:58.973 145 162 XLON 00038954167TRLO0
10:59:58.974 280 162 XLON 00038954168TRLO0
11:00:00.124 164 162 XLON 00038954172TRLO0
11:00:00.124 159 162 XLON 00038954173TRLO0
11:00:00.124 126 162 XLON 00038954174TRLO0
11:00:00.125 133 162 XLON 00038954175TRLO0
11:00:00.909 126 162 XLON 00038954178TRLO0
11:00:00.909 42 162 XLON 00038954179TRLO0
11:00:00.909 239 162 XLON 00038954180TRLO0
11:00:00.909 165 162 XLON 00038954181TRLO0
11:00:00.909 499 162 XLON 00038954182TRLO0
11:00:00.909 992 162 XLON 00038954183TRLO0
13:58:51.137 2304 162 BATE 00038957882TRLO0
13:59:30.045 820 162 BATE 00038957901TRLO0
13:59:31.047 470 162 BATE 00038957904TRLO0
13:59:31.047 144 162 XLON 00038957905TRLO0
13:59:31.047 336 162 XLON 00038957906TRLO0
13:59:31.085 404 162 BATE 00038957910TRLO0
13:59:31.085 48 162 XLON 00038957911TRLO0
13:59:31.085 340 162 XLON 00038957912TRLO0
13:59:47.928 421 162 BATE 00038957935TRLO0
13:59:47.931 420 162 CHIX 00038957936TRLO0
13:59:47.931 408 162 XLON 00038957937TRLO0
13:59:57.638 2500 162 XLON 00038957950TRLO0
13:59:57.638 55 162 XLON 00038957951TRLO0
13:59:57.638 59 162 XLON 00038957952TRLO0
13:59:57.638 366 162 XLON 00038957953TRLO0
13:59:57.638 168 162 XLON 00038957954TRLO0
13:59:57.638 880 162 XLON 00038957955TRLO0
13:59:57.638 888 162 XLON 00038957956TRLO0
13:59:57.638 462 162 XLON 00038957957TRLO0
14:10:32.831 665 162 XLON 00038958126TRLO0
14:10:32.831 2500 162 XLON 00038958127TRLO0
14:10:32.831 399 162 XLON 00038958128TRLO0
14:10:32.831 158 162 XLON 00038958129TRLO0
14:10:32.831 564 162 XLON 00038958130TRLO0
08:19:00.790 639 161.9 CHIX 00038949194TRLO0
08:19:00.790 626 161.9 XLON 00038949195TRLO0
08:22:12.007 51 161.9 CHIX 00038949300TRLO0
08:22:12.034 118 161.9 CHIX 00038949302TRLO0
08:22:12.034 106 161.9 CHIX 00038949303TRLO0
08:22:12.042 546 161.9 XLON 00038949304TRLO0
08:22:12.094 107 161.9 CHIX 00038949306TRLO0
08:22:12.094 122 161.9 CHIX 00038949307TRLO0
08:22:12.234 108 161.9 CHIX 00038949308TRLO0
08:22:12.234 106 161.9 CHIX 00038949309TRLO0
09:14:45.574 489 161.9 BATE 00038950642TRLO0
09:14:45.574 489 161.9 CHIX 00038950645TRLO0
09:14:45.573 780 161.9 XLON 00038950646TRLO0
09:14:45.573 1034 161.9 TRQX 00038950647TRLO0
10:35:45.621 470 161.9 XLON 00038953471TRLO0
10:58:05.819 724 161.9 BATE 00038954103TRLO0
10:58:05.818 285 161.9 XLON 00038954104TRLO0
10:58:05.819 364 161.9 CHIX 00038954105TRLO0
10:58:05.819 445 161.9 XLON 00038954106TRLO0
10:58:05.819 364 161.9 CHIX 00038954107TRLO0
10:58:05.846 544 161.9 XLON 00038954108TRLO0
11:00:00.114 267 161.9 BATE 00038954170TRLO0
11:00:00.114 528 161.9 CHIX 00038954171TRLO0
11:00:00.904 1006 161.9 BATE 00038954177TRLO0
11:00:05.387 489 161.9 BATE 00038954193TRLO0
11:00:05.585 520 161.9 XLON 00038954194TRLO0
11:00:23.465 841 161.9 XLON 00038954212TRLO0
11:09:28.005 6 161.9 BATE 00038954467TRLO0
11:09:28.005 804 161.9 BATE 00038954468TRLO0
11:36:28.664 419 161.9 BATE 00038955040TRLO0
11:36:28.664 541 161.9 XLON 00038955041TRLO0
11:36:28.678 500 161.9 BATE 00038955042TRLO0
11:36:28.678 495 161.9 XLON 00038955043TRLO0
11:36:28.678 161 161.9 BATE 00038955044TRLO0
11:36:28.678 145 161.9 XLON 00038955045TRLO0
11:36:32.872 14 161.9 XLON 00038955046TRLO0
11:36:32.872 159 161.9 XLON 00038955047TRLO0
11:36:32.872 306 161.9 XLON 00038955048TRLO0
11:36:33.034 1 161.9 XLON 00038955049TRLO0
11:36:33.034 143 161.9 XLON 00038955050TRLO0
11:36:33.034 143 161.9 XLON 00038955051TRLO0
11:54:29.558 42 161.9 BATE 00038955316TRLO0
11:54:29.562 351 161.9 BATE 00038955317TRLO0
11:54:29.852 387 161.9 BATE 00038955318TRLO0
11:54:30.012 500 161.9 BATE 00038955319TRLO0
11:54:30.066 500 161.9 BATE 00038955320TRLO0
11:54:30.083 329 161.9 BATE 00038955321TRLO0
11:55:52.005 797 161.9 BATE 00038955342TRLO0
13:58:51.127 408 161.9 BATE 00038957878TRLO0
13:58:51.127 688 161.9 CHIX 00038957879TRLO0
13:58:51.127 1613 161.9 XLON 00038957880TRLO0
13:58:51.127 553 161.9 BATE 00038957881TRLO0
13:59:57.625 1 161.9 CHIX 00038957946TRLO0
13:59:57.625 31 161.9 XLON 00038957947TRLO0
13:59:57.625 897 161.9 BATE 00038957948TRLO0
13:59:57.625 1566 161.9 XLON 00038957949TRLO0
14:10:32.825 677 161.9 CHIX 00038958123TRLO0
14:10:32.825 886 161.9 BATE 00038958124TRLO0
14:10:32.824 1496 161.9 XLON 00038958125TRLO0
14:13:03.573 861 161.9 BATE 00038958176TRLO0
14:13:03.573 879 161.9 XLON 00038958177TRLO0
14:13:03.573 639 161.9 CHIX 00038958178TRLO0
14:13:03.573 516 161.9 XLON 00038958179TRLO0
14:13:03.573 19 161.9 CHIX 00038958180TRLO0
14:15:19.151 46 161.9 BATE 00038958249TRLO0
14:15:19.151 1626 161.9 BATE 00038958250TRLO0
14:15:19.155 946 161.9 XLON 00038958255TRLO0
14:15:19.155 93 161.9 XLON 00038958256TRLO0
14:15:19.166 1500 161.9 BATE 00038958257TRLO0
14:15:19.166 199 161.9 BATE 00038958258TRLO0
14:15:19.172 162 161.9 XLON 00038958259TRLO0
14:15:19.172 146 161.9 XLON 00038958260TRLO0
14:15:19.172 350 161.9 XLON 00038958261TRLO0
14:15:19.243 622 161.9 BATE 00038958262TRLO0
14:15:19.243 493 161.9 XLON 00038958263TRLO0
14:15:19.243 145 161.9 XLON 00038958264TRLO0
14:15:20.721 3 161.9 XLON 00038958265TRLO0
14:15:20.721 149 161.9 XLON 00038958266TRLO0
14:15:20.721 329 161.9 BATE 00038958267TRLO0
14:15:20.721 338 161.9 BATE 00038958268TRLO0
14:15:20.721 453 161.9 XLON 00038958269TRLO0
14:15:20.727 35 161.9 XLON 00038958270TRLO0
14:15:20.741 329 161.9 BATE 00038958271TRLO0
14:15:20.741 318 161.9 BATE 00038958272TRLO0
14:16:02.005 165 161.9 XLON 00038958282TRLO0
14:16:02.005 162 161.9 XLON 00038958283TRLO0
14:16:02.005 148 161.9 XLON 00038958284TRLO0
14:20:30.867 48 161.9 BATE 00038958356TRLO0
14:20:30.869 1005 161.9 CHIX 00038958357TRLO0
14:20:30.867 799 161.9 BATE 00038958358TRLO0
14:20:31.034 779 161.9 CHIX 00038958359TRLO0
14:21:51.845 574 161.9 CHIX 00038958393TRLO0
14:23:05.851 574 161.9 CHIX 00038958425TRLO0
14:23:05.868 112 161.9 CHIX 00038958426TRLO0
14:23:05.868 114 161.9 CHIX 00038958427TRLO0
14:23:05.868 1 161.9 CHIX 00038958428TRLO0
14:23:05.868 792 161.9 CHIX 00038958429TRLO0
14:23:05.887 831 161.9 CHIX 00038958430TRLO0
14:23:05.901 826 161.9 CHIX 00038958431TRLO0
14:23:05.918 849 161.9 CHIX 00038958432TRLO0
14:23:07.645 401 161.9 XLON 00038958435TRLO0
14:23:07.648 17 161.9 XLON 00038958436TRLO0
14:23:07.847 154 161.9 XLON 00038958437TRLO0
14:23:07.847 161 161.9 XLON 00038958438TRLO0
14:23:07.849 112 161.9 XLON 00038958439TRLO0
14:23:10.452 161 161.9 XLON 00038958445TRLO0
14:23:10.452 149 161.9 XLON 00038958446TRLO0
14:23:10.452 163 161.9 XLON 00038958447TRLO0
14:23:10.452 322 161.9 XLON 00038958448TRLO0
14:23:46.004 6 161.9 BATE 00038958494TRLO0
14:23:46.004 584 161.9 BATE 00038958495TRLO0
08:22:12.011 143 161.8 XLON 00038949301TRLO0
08:22:12.087 527 161.8 XLON 00038949305TRLO0
08:22:14.078 782 161.8 XLON 00038949317TRLO0
08:22:14.078 742 161.8 BATE 00038949318TRLO0
08:22:14.081 732 161.8 CHIX 00038949322TRLO0
09:12:05.626 489 161.8 CHIX 00038950534TRLO0
09:12:05.679 626 161.8 XLON 00038950535TRLO0
11:00:23.466 589 161.8 XLON 00038954214TRLO0
11:00:23.491 1397 161.8 XLON 00038954218TRLO0
11:00:23.492 841 161.8 XLON 00038954222TRLO0
11:00:23.492 635 161.8 XLON 00038954223TRLO0
11:36:28.020 738 161.8 CHIX 00038955023TRLO0
11:36:28.020 685 161.8 BATE 00038955024TRLO0
11:36:28.019 1496 161.8 TRQX 00038955025TRLO0
11:36:28.019 1067 161.8 XLON 00038955026TRLO0
11:36:28.036 106 161.8 CHIX 00038955027TRLO0
11:36:28.036 116 161.8 CHIX 00038955028TRLO0
11:36:28.642 105 161.8 CHIX 00038955032TRLO0
11:36:28.642 103 161.8 CHIX 00038955033TRLO0
11:36:28.642 329 161.8 BATE 00038955034TRLO0
11:36:28.642 993 161.8 XLON 00038955035TRLO0
11:36:28.642 158 161.8 XLON 00038955036TRLO0
11:36:28.643 500 161.8 BATE 00038955037TRLO0
11:36:28.642 172 161.8 XLON 00038955038TRLO0
11:36:28.643 1159 161.8 BATE 00038955039TRLO0
11:54:29.545 559 161.8 CHIX 00038955312TRLO0
11:54:29.545 780 161.8 BATE 00038955313TRLO0
11:54:29.545 391 161.8 XLON 00038955314TRLO0
11:54:29.545 410 161.8 XLON 00038955315TRLO0
11:55:53.477 287 161.8 CHIX 00038955346TRLO0
11:55:53.477 287 161.8 CHIX 00038955347TRLO0
11:55:53.477 788 161.8 BATE 00038955348TRLO0
11:55:53.477 826 161.8 XLON 00038955349TRLO0
11:55:53.495 427 161.8 XLON 00038955350TRLO0
11:55:54.046 491 161.8 XLON 00038955351TRLO0
11:55:54.046 245 161.8 XLON 00038955352TRLO0
11:55:54.749 304 161.8 CHIX 00038955353TRLO0
11:55:54.749 180 161.8 XLON 00038955354TRLO0
12:03:58.648 43 161.8 BATE 00038955541TRLO0
12:03:58.648 116 161.8 CHIX 00038955542TRLO0
12:03:58.648 780 161.8 BATE 00038955543TRLO0
12:03:58.648 119 161.8 CHIX 00038955544TRLO0
12:03:58.648 3840 161.8 CHIX 00038955546TRLO0
13:55:01.603 120 161.8 CHIX 00038957748TRLO0
14:15:19.142 865 161.8 BATE 00038958241TRLO0
14:15:19.142 829 161.8 XLON 00038958242TRLO0
14:15:19.142 574 161.8 XLON 00038958244TRLO0
14:15:19.142 661 161.8 CHIX 00038958245TRLO0
14:15:19.155 1161 161.8 CHIX 00038958251TRLO0
14:15:19.155 493 161.8 XLON 00038958252TRLO0
14:15:19.155 490 161.8 CHIX 00038958253TRLO0
14:15:19.155 164 161.8 XLON 00038958254TRLO0
14:20:30.862 677 161.8 CHIX 00038958353TRLO0
14:20:30.861 1456 161.8 XLON 00038958354TRLO0
14:20:30.862 846 161.8 BATE 00038958355TRLO0
14:23:10.447 784 161.8 CHIX 00038958443TRLO0
14:23:10.447 483 161.8 CHIX 00038958444TRLO0
14:25:35.955 718 161.8 CHIX 00038958542TRLO0
14:25:35.955 1261 161.8 BATE 00038958543TRLO0
14:25:35.955 1979 161.8 XLON 00038958544TRLO0
08:20:00.832 382 161.7 XLON 00038949218TRLO0
08:22:18.700 687 161.7 BATE 00038949325TRLO0
08:22:18.700 513 161.7 CHIX 00038949326TRLO0
08:22:18.700 500 161.7 XLON 00038949327TRLO0
08:22:18.700 103 161.7 XLON 00038949328TRLO0
11:00:23.840 382 161.7 XLON 00038954240TRLO0
11:00:28.254 541 161.7 XLON 00038954245TRLO0
11:00:28.254 40 161.7 XLON 00038954246TRLO0
11:36:28.635 742 161.7 CHIX 00038955029TRLO0
11:36:28.635 1839 161.7 XLON 00038955030TRLO0
11:36:28.635 1068 161.7 BATE 00038955031TRLO0
12:03:58.640 635 161.7 CHIX 00038955536TRLO0
12:03:58.640 913 161.7 XLON 00038955537TRLO0
12:03:58.640 810 161.7 BATE 00038955538TRLO0
12:03:58.650 395 161.7 XLON 00038955545TRLO0
12:03:59.660 195 161.7 XLON 00038955548TRLO0
12:03:59.660 705 161.7 XLON 00038955549TRLO0
12:03:59.660 166 161.7 XLON 00038955550TRLO0
12:03:59.660 166 161.7 XLON 00038955551TRLO0
12:03:59.660 232 161.7 XLON 00038955552TRLO0
12:03:59.693 168 161.7 XLON 00038955553TRLO0
12:03:59.693 161 161.7 XLON 00038955554TRLO0
12:03:59.693 496 161.7 XLON 00038955555TRLO0
12:03:59.693 520 161.7 XLON 00038955556TRLO0
12:03:59.725 171 161.7 XLON 00038955557TRLO0
12:03:59.725 163 161.7 XLON 00038955558TRLO0
12:03:59.725 705 161.7 XLON 00038955559TRLO0
12:03:59.741 558 161.7 XLON 00038955560TRLO0
14:15:19.144 607 161.7 BATE 00038958243TRLO0
14:15:19.143 615 161.7 XLON 00038958246TRLO0
14:15:19.147 462 161.7 CHIX 00038958247TRLO0
14:15:19.146 1350 161.7 TRQX 00038958248TRLO0
14:26:30.188 884 161.7 BATE 00038958574TRLO0
14:26:30.189 671 161.7 CHIX 00038958576TRLO0
14:26:30.189 1929 161.7 XLON 00038958580TRLO0
08:16:23.880 554 161.6 BATE 00038949142TRLO0
08:22:20.897 480 161.6 BATE 00038949330TRLO0
08:31:26.200 141 161.6 BATE 00038949678TRLO0
08:31:26.200 329 161.6 BATE 00038949679TRLO0
08:31:26.202 42 161.6 BATE 00038949680TRLO0
09:00:11.509 489 161.6 CHIX 00038950316TRLO0
09:00:11.509 489 161.6 BATE 00038950317TRLO0
09:00:11.509 733 161.6 XLON 00038950318TRLO0
12:03:58.645 568 161.6 BATE 00038955539TRLO0
12:03:58.645 639 161.6 XLON 00038955540TRLO0
12:03:59.655 638 161.6 CHIX 00038955547TRLO0
12:04:00.903 2013 161.6 XLON 00038955561TRLO0
12:04:02.312 411 161.6 XLON 00038955564TRLO0
12:04:02.312 156 161.6 XLON 00038955565TRLO0
12:04:02.312 160 161.6 XLON 00038955566TRLO0
12:04:02.312 41 161.6 XLON 00038955567TRLO0
12:04:02.312 13 161.6 XLON 00038955568TRLO0
14:26:30.188 542 161.6 BATE 00038958579TRLO0
14:26:30.189 845 161.6 XLON 00038958581TRLO0
14:26:30.205 377 161.6 XLON 00038958585TRLO0
14:26:30.205 542 161.6 XLON 00038958586TRLO0
08:33:50.011 31 161.5 BATE 00038949730TRLO0
08:37:42.005 414 161.5 BATE 00038949776TRLO0
08:38:18.504 830 161.5 XLON 00038949790TRLO0
08:38:19.509 170 161.5 XLON 00038949791TRLO0
08:38:19.509 158 161.5 XLON 00038949792TRLO0
08:38:19.509 161 161.5 XLON 00038949793TRLO0
08:38:19.509 85 161.5 XLON 00038949794TRLO0
08:38:20.550 169 161.5 XLON 00038949795TRLO0
08:38:20.550 167 161.5 XLON 00038949796TRLO0
08:38:20.550 164 161.5 XLON 00038949797TRLO0
08:39:05.605 351 161.5 CHIX 00038949810TRLO0
08:39:05.605 380 161.5 BATE 00038949811TRLO0
08:39:05.605 724 161.5 XLON 00038949812TRLO0
08:39:05.605 351 161.5 CHIX 00038949813TRLO0
08:39:05.605 380 161.5 BATE 00038949814TRLO0
12:04:02.307 72 161.5 BATE 00038955562TRLO0
12:04:02.307 1095 161.5 XLON 00038955563TRLO0
14:26:30.197 509 161.5 XLON 00038958582TRLO0
08:31:26.193 489 161.4 BATE 00038949672TRLO0
08:31:26.193 121 161.4 XLON 00038949673TRLO0
08:31:26.193 375 161.4 CHIX 00038949674TRLO0
08:31:26.193 551 161.4 XLON 00038949675TRLO0
08:31:26.193 375 161.4 CHIX 00038949676TRLO0
08:33:50.007 470 161.4 BATE 00038949728TRLO0
08:33:50.007 329 161.4 BATE 00038949729TRLO0
08:37:01.633 491 161.4 XLON 00038949770TRLO0
08:37:01.834 134 161.4 XLON 00038949771TRLO0
08:37:47.175 283 161.4 CHIX 00038949777TRLO0
08:37:47.175 237 161.4 CHIX 00038949778TRLO0
08:37:47.175 237 161.4 CHIX 00038949779TRLO0
08:43:07.299 22 161.4 CHIX 00038949943TRLO0
08:43:07.299 283 161.4 BATE 00038949944TRLO0
08:43:07.300 361 161.4 XLON 00038949945TRLO0
08:43:07.299 613 161.4 CHIX 00038949946TRLO0
08:43:07.299 283 161.4 BATE 00038949947TRLO0
08:43:07.300 361 161.4 XLON 00038949948TRLO0
08:43:07.300 922 161.4 TRQX 00038949949TRLO0
08:43:07.312 2387 161.4 XLON 00038949950TRLO0
12:04:26.137 446 161.4 XLON 00038955572TRLO0
12:04:32.631 145 161.4 XLON 00038955573TRLO0
12:11:13.810 1326 161.4 XLON 00038955772TRLO0
12:11:13.810 826 161.4 CHIX 00038955773TRLO0
12:11:13.810 500 161.4 BATE 00038955774TRLO0
12:11:13.810 208 161.4 BATE 00038955775TRLO0
12:11:15.003 489 161.4 XLON 00038955776TRLO0
12:25:33.039 271 161.4 CHIX 00038956149TRLO0
12:25:33.039 128 161.4 CHIX 00038956150TRLO0
12:25:33.050 41 161.4 BATE 00038956151TRLO0
12:25:33.050 329 161.4 BATE 00038956152TRLO0
12:25:33.052 6 161.4 BATE 00038956153TRLO0
12:25:33.094 329 161.4 BATE 00038956154TRLO0
12:26:48.005 2 161.4 BATE 00038956161TRLO0
12:27:46.732 333 161.4 CHIX 00038956165TRLO0
12:27:46.732 731 161.4 BATE 00038956166TRLO0
12:27:46.732 492 161.4 CHIX 00038956167TRLO0
12:27:46.732 917 161.4 XLON 00038956168TRLO0
12:27:46.732 611 161.4 TRQX 00038956169TRLO0
12:27:46.732 611 161.4 TRQX 00038956170TRLO0
12:27:46.749 2500 161.4 XLON 00038956171TRLO0
12:27:46.749 36 161.4 XLON 00038956172TRLO0
12:35:28.775 489 161.4 CHIX 00038956286TRLO0
12:35:28.775 402 161.4 XLON 00038956287TRLO0
12:35:28.775 161 161.4 BATE 00038956288TRLO0
12:35:28.775 328 161.4 BATE 00038956289TRLO0
12:35:28.775 87 161.4 XLON 00038956290TRLO0
12:44:57.507 43 161.4 XLON 00038956457TRLO0
12:44:57.507 151 161.4 XLON 00038956459TRLO0
12:44:57.507 170 161.4 XLON 00038956460TRLO0
12:44:57.507 1634 161.4 XLON 00038956461TRLO0
12:44:58.261 329 161.4 BATE 00038956462TRLO0
12:44:58.261 2179 161.4 BATE 00038956463TRLO0
12:50:58.005 391 161.4 BATE 00038956507TRLO0
14:32:28.005 203 161.4 BATE 00038958833TRLO0
08:31:26.194 525 161.3 CHIX 00038949677TRLO0
12:11:38.835 644 161.3 BATE 00038955783TRLO0
12:11:38.835 614 161.3 XLON 00038955784TRLO0
12:44:57.499 674 161.3 CHIX 00038956454TRLO0
12:44:57.499 954 161.3 XLON 00038956455TRLO0
12:44:57.499 561 161.3 BATE 00038956456TRLO0
12:44:57.507 615 161.3 CHIX 00038956458TRLO0
12:50:58.328 400 161.3 BATE 00038956508TRLO0
12:53:50.975 740 161.3 CHIX 00038956566TRLO0
12:53:50.975 1047 161.3 BATE 00038956567TRLO0
12:53:50.975 1073 161.3 XLON 00038956568TRLO0
12:53:50.983 2500 161.3 XLON 00038956569TRLO0
12:53:50.983 678 161.3 XLON 00038956570TRLO0
13:33:42.127 275 161.3 XLON 00038957111TRLO0
13:33:42.127 153 161.3 XLON 00038957112TRLO0
13:33:42.127 172 161.3 XLON 00038957113TRLO0
13:33:42.128 563 161.3 XLON 00038957114TRLO0
13:33:42.197 173 161.3 XLON 00038957115TRLO0
13:33:42.197 780 161.3 XLON 00038957116TRLO0
13:33:42.235 156 161.3 XLON 00038957117TRLO0
13:33:42.235 168 161.3 XLON 00038957118TRLO0
13:33:46.104 159 161.3 XLON 00038957119TRLO0
13:33:46.104 152 161.3 XLON 00038957120TRLO0
13:33:46.105 132 161.3 XLON 00038957121TRLO0
13:33:46.105 43 161.3 XLON 00038957122TRLO0
13:52:17.439 25 161.3 CHIX 00038957646TRLO0
14:32:28.005 1213 161.3 BATE 00038958832TRLO0
12:12:06.046 250 161.2 XLON 00038955794TRLO0
12:12:06.046 258 161.2 XLON 00038955795TRLO0
13:33:41.340 826 161.2 CHIX 00038957101TRLO0
13:33:41.340 403 161.2 BATE 00038957102TRLO0
13:33:41.340 393 161.2 XLON 00038957103TRLO0
13:33:41.340 284 161.2 BATE 00038957104TRLO0
13:33:41.340 787 161.2 XLON 00038957105TRLO0
13:33:41.340 1641 161.2 TRQX 00038957106TRLO0
13:33:41.350 395 161.2 BATE 00038957107TRLO0
13:33:41.352 403 161.2 XLON 00038957108TRLO0
13:33:41.357 396 161.2 CHIX 00038957109TRLO0
13:33:41.370 745 161.2 XLON 00038957110TRLO0
13:52:17.426 329 161.2 BATE 00038957645TRLO0
14:40:12.027 77 161.2 XLON 00038959151TRLO0
14:40:12.027 147 161.2 XLON 00038959152TRLO0
14:40:12.027 2686 161.2 XLON 00038959153TRLO0
14:40:12.235 647 161.2 XLON 00038959154TRLO0
14:40:12.235 251 161.2 XLON 00038959155TRLO0
14:40:12.235 256 161.2 XLON 00038959156TRLO0
14:40:12.235 171 161.2 XLON 00038959157TRLO0
14:40:12.235 169 161.2 XLON 00038959158TRLO0
14:40:12.235 1000 161.2 XLON 00038959159TRLO0
14:40:12.235 886 161.2 XLON 00038959160TRLO0
14:40:12.264 500 161.2 BATE 00038959161TRLO0
14:40:12.264 206 161.2 BATE 00038959162TRLO0
14:40:12.434 123 161.2 BATE 00038959163TRLO0
14:40:12.434 699 161.2 BATE 00038959164TRLO0
13:52:17.421 1493 161.1 XLON 00038957643TRLO0
13:52:17.421 894 161.1 BATE 00038957644TRLO0
14:32:46.572 937 161.1 BATE 00038958852TRLO0
14:32:46.572 489 161.1 CHIX 00038958855TRLO0
14:32:46.572 489 161.1 XLON 00038958856TRLO0
14:37:18.006 901 161.1 CHIX 00038959057TRLO0
14:40:12.006 143 161.1 CHIX 00038959147TRLO0
14:40:12.006 231 161.1 CHIX 00038959148TRLO0
14:40:12.006 112 161.1 CHIX 00038959149TRLO0
14:40:12.006 102 161.1 CHIX 00038959150TRLO0
14:32:46.919 273 161 BATE 00038958861TRLO0
14:32:46.919 1062 161 XLON 00038958862TRLO0
14:32:48.474 381 161 BATE 00038958884TRLO0
14:32:49.482 802 161 CHIX 00038958889TRLO0
14:40:34.181 913 161 BATE 00038959173TRLO0
14:40:34.181 1003 161 CHIX 00038959174TRLO0
14:40:34.181 1714 161 XLON 00038959175TRLO0
14:40:34.181 1377 161 TRQX 00038959178TRLO0
08:14:03.750 200 160.9 XLON 00038949051TRLO0
14:40:34.182 578 160.9 BATE 00038959176TRLO0
14:40:34.182 746 160.9 CHIX 00038959177TRLO0
14:40:34.200 61 160.9 BATE 00038959179TRLO0
14:40:34.200 906 160.9 XLON 00038959180TRLO0
14:40:34.240 489 160.9 BATE 00038959181TRLO0
14:46:00.006 329 160.9 BATE 00038959375TRLO0
14:46:00.007 120 160.9 BATE 00038959376TRLO0
14:46:58.004 329 160.8 BATE 00038959392TRLO0
14:46:58.005 120 160.8 CHIX 00038959393TRLO0
14:46:58.004 135 160.8 BATE 00038959394TRLO0
14:46:58.005 112 160.8 CHIX 00038959395TRLO0
14:46:58.005 260 160.8 CHIX 00038959396TRLO0
14:47:56.007 472 160.8 BATE 00038959453TRLO0
14:48:54.005 590 160.8 CHIX 00038959485TRLO0
14:48:54.005 178 160.8 CHIX 00038959486TRLO0
14:48:54.005 103 160.8 CHIX 00038959487TRLO0
14:49:52.004 603 160.8 BATE 00038959517TRLO0
14:49:52.004 329 160.8 BATE 00038959518TRLO0
14:49:52.004 100 160.8 BATE 00038959519TRLO0
14:49:52.004 572 160.8 BATE 00038959520TRLO0
14:50:13.199 911 160.7 BATE 00038959547TRLO0
14:50:13.199 1081 160.7 CHIX 00038959548TRLO0
14:50:13.199 1629 160.7 XLON 00038959549TRLO0
16:06:16.853 189 160.7 CHIX 00038962652TRLO0
16:06:16.854 12 160.7 BATE 00038962653TRLO0
16:06:16.853 189 160.7 CHIX 00038962654TRLO0
16:08:48.789 69 160.7 BATE 00038962731TRLO0
16:08:48.789 1233 160.7 BATE 00038962732TRLO0
16:12:35.407 14 160.7 CHIX 00038962906TRLO0
16:12:35.407 106 160.7 CHIX 00038962907TRLO0
16:12:35.407 115 160.7 CHIX 00038962908TRLO0
16:12:35.407 450 160.7 CHIX 00038962909TRLO0
16:12:35.407 1348 160.7 CHIX 00038962910TRLO0
14:56:37.753 922 160.6 CHIX 00038959870TRLO0
14:56:37.753 944 160.6 XLON 00038959871TRLO0
14:56:37.753 1022 160.6 BATE 00038959872TRLO0
14:56:37.753 657 160.6 XLON 00038959873TRLO0
14:56:37.753 921 160.6 TRQX 00038959874TRLO0
14:56:37.780 535 160.6 XLON 00038959878TRLO0
14:56:37.834 122 160.6 XLON 00038959879TRLO0
14:56:37.834 19 160.6 XLON 00038959880TRLO0
14:56:37.834 536 160.6 XLON 00038959881TRLO0
14:56:37.834 158 160.6 XLON 00038959882TRLO0
14:56:37.834 144 160.6 XLON 00038959883TRLO0
14:56:37.834 443 160.6 XLON 00038959884TRLO0
14:56:37.834 499 160.6 XLON 00038959885TRLO0
14:56:37.834 279 160.6 XLON 00038959886TRLO0
14:56:38.035 161 160.6 XLON 00038959887TRLO0
14:56:38.035 152 160.6 XLON 00038959888TRLO0
14:56:38.035 152 160.6 XLON 00038959889TRLO0
14:56:38.035 103 160.6 XLON 00038959890TRLO0
14:56:38.035 36 160.6 XLON 00038959891TRLO0
14:56:38.035 44 160.6 XLON 00038959892TRLO0
14:56:38.035 69 160.6 XLON 00038959893TRLO0
14:56:38.035 93 160.6 XLON 00038959894TRLO0
14:56:38.036 13 160.6 XLON 00038959895TRLO0
16:08:48.780 848 160.6 BATE 00038962726TRLO0
16:08:48.780 1060 160.6 CHIX 00038962727TRLO0
16:08:48.780 848 160.6 BATE 00038962728TRLO0
16:08:48.780 182 160.6 CHIX 00038962729TRLO0
16:08:48.780 2155 160.6 XLON 00038962730TRLO0
16:12:35.399 1379 160.6 CHIX 00038962899TRLO0
16:12:35.399 1781 160.6 BATE 00038962900TRLO0
16:12:35.399 2155 160.6 XLON 00038962901TRLO0
16:12:35.407 181 160.6 CHIX 00038962905TRLO0
16:13:35.420 808 160.6 XLON 00038962938TRLO0
16:13:38.892 209 160.6 XLON 00038962941TRLO0
16:13:38.895 353 160.6 XLON 00038962942TRLO0
16:16:40.516 170 160.6 BATE 00038963063TRLO0
16:16:40.516 297 160.6 BATE 00038963064TRLO0
16:16:40.516 489 160.6 XLON 00038963065TRLO0
16:16:40.526 500 160.6 BATE 00038963066TRLO0
16:16:40.526 500 160.6 BATE 00038963067TRLO0
16:16:40.532 172 160.6 XLON 00038963068TRLO0
16:16:40.532 163 160.6 XLON 00038963069TRLO0
16:16:40.544 399 160.6 BATE 00038963071TRLO0
16:16:40.634 519 160.6 BATE 00038963072TRLO0
16:17:05.014 1 160.6 BATE 00038963109TRLO0
16:17:05.014 6 160.6 BATE 00038963110TRLO0
16:17:05.014 1 160.6 BATE 00038963111TRLO0
16:17:05.014 289 160.6 BATE 00038963112TRLO0
16:17:25.033 239 160.6 BATE 00038963146TRLO0
14:56:37.776 1068 160.5 CHIX 00038959875TRLO0
14:56:37.776 1474 160.5 BATE 00038959876TRLO0
14:56:37.776 1688 160.5 XLON 00038959877TRLO0
16:12:35.404 945 160.5 XLON 00038962902TRLO0
16:12:35.407 933 160.5 CHIX 00038962903TRLO0
16:12:35.407 780 160.5 BATE 00038962904TRLO0
16:16:40.538 667 160.5 CHIX 00038963070TRLO0
16:17:05.014 77 160.5 BATE 00038963108TRLO0
16:17:48.625 103 160.5 CHIX 00038963225TRLO0
16:17:48.625 105 160.5 CHIX 00038963226TRLO0
16:17:48.626 258 160.5 CHIX 00038963227TRLO0
14:57:02.000 645 160.4 BATE 00038959912TRLO0
14:57:02.000 706 160.4 CHIX 00038959913TRLO0
14:57:02.000 500 160.4 XLON 00038959914TRLO0
14:57:02.000 239 160.4 XLON 00038959915TRLO0
15:15:44.234 113 160.4 CHIX 00038960850TRLO0
15:15:44.234 104 160.4 CHIX 00038960851TRLO0
15:15:44.234 1123 160.4 CHIX 00038960852TRLO0
15:18:52.004 100 160.4 CHIX 00038960940TRLO0
15:18:52.004 103 160.4 CHIX 00038960941TRLO0
15:18:52.004 769 160.4 CHIX 00038960942TRLO0
15:21:46.006 110 160.4 CHIX 00038961015TRLO0
15:21:46.006 106 160.4 CHIX 00038961016TRLO0
15:21:46.006 192 160.4 CHIX 00038961017TRLO0
15:23:42.006 234 160.4 CHIX 00038961091TRLO0
15:23:42.006 101 160.4 CHIX 00038961092TRLO0
15:23:42.006 102 160.4 CHIX 00038961093TRLO0
15:23:42.006 323 160.4 CHIX 00038961094TRLO0
15:50:12.083 151 160.4 XLON 00038961960TRLO0
15:50:12.083 149 160.4 XLON 00038961961TRLO0
15:50:12.084 240 160.4 CHIX 00038961962TRLO0
15:50:12.084 444 160.4 BATE 00038961963TRLO0
15:50:12.084 63 160.4 CHIX 00038961964TRLO0
15:50:12.084 134 160.4 XLON 00038961965TRLO0
15:50:12.084 294 160.4 CHIX 00038961966TRLO0
15:51:32.646 78 160.4 BATE 00038961999TRLO0
15:51:32.646 119 160.4 CHIX 00038962000TRLO0
15:51:32.646 329 160.4 BATE 00038962001TRLO0
15:51:32.646 103 160.4 CHIX 00038962002TRLO0
15:51:32.646 200 160.4 BATE 00038962003TRLO0
15:51:32.646 52 160.4 CHIX 00038962004TRLO0
15:51:32.646 3863 160.4 BATE 00038962005TRLO0
15:51:32.646 1954 160.4 CHIX 00038962006TRLO0
15:51:32.650 318 160.4 TRQX 00038962007TRLO0
15:51:32.650 443 160.4 TRQX 00038962008TRLO0
15:51:32.834 69 160.4 BATE 00038962009TRLO0
15:51:32.834 131 160.4 BATE 00038962010TRLO0
15:51:32.834 124 160.4 BATE 00038962011TRLO0
15:51:32.834 132 160.4 BATE 00038962012TRLO0
15:51:32.834 103 160.4 BATE 00038962013TRLO0
15:52:42.005 329 160.4 BATE 00038962035TRLO0
15:52:42.005 176 160.4 BATE 00038962036TRLO0
15:53:40.004 144 160.4 BATE 00038962060TRLO0
15:53:40.004 142 160.4 BATE 00038962061TRLO0
15:53:40.004 129 160.4 BATE 00038962062TRLO0
15:53:40.004 9 160.4 BATE 00038962063TRLO0
15:54:38.004 132 160.4 BATE 00038962099TRLO0
15:54:38.004 329 160.4 BATE 00038962100TRLO0
15:54:38.004 30 160.4 BATE 00038962101TRLO0
15:55:36.006 329 160.4 BATE 00038962140TRLO0
15:55:36.006 40 160.4 BATE 00038962141TRLO0
15:55:36.006 76 160.4 BATE 00038962142TRLO0
16:17:05.010 406 160.4 XLON 00038963106TRLO0
16:17:05.010 877 160.4 BATE 00038963107TRLO0
15:01:31.170 1339 160.3 XLON 00038960092TRLO0
15:01:31.170 861 160.3 CHIX 00038960093TRLO0
15:01:31.170 1147 160.3 BATE 00038960094TRLO0
15:15:44.227 553 160.3 CHIX 00038960844TRLO0
15:15:44.227 797 160.3 BATE 00038960845TRLO0
15:15:44.227 1424 160.3 XLON 00038960846TRLO0
15:15:44.227 1120 160.3 TRQX 00038960847TRLO0
15:15:44.432 300 160.3 XLON 00038960853TRLO0
15:15:44.839 1301 160.3 XLON 00038960854TRLO0
15:23:42.012 977 160.3 BATE 00038961095TRLO0
15:23:47.093 98 160.3 XLON 00038961118TRLO0
15:23:47.093 159 160.3 XLON 00038961119TRLO0
15:23:47.093 169 160.3 XLON 00038961120TRLO0
15:23:47.093 170 160.3 XLON 00038961121TRLO0
15:23:47.093 1265 160.3 XLON 00038961122TRLO0
15:23:47.234 166 160.3 XLON 00038961123TRLO0
15:23:47.234 10 160.3 XLON 00038961124TRLO0
15:23:47.234 146 160.3 XLON 00038961125TRLO0
15:23:47.234 829 160.3 XLON 00038961126TRLO0
15:23:47.307 163 160.3 XLON 00038961127TRLO0
15:23:47.307 168 160.3 XLON 00038961128TRLO0
15:23:47.307 3 160.3 XLON 00038961129TRLO0
15:23:47.308 819 160.3 XLON 00038961130TRLO0
15:23:47.402 170 160.3 XLON 00038961131TRLO0
15:23:47.402 142 160.3 XLON 00038961132TRLO0
15:23:47.402 860 160.3 XLON 00038961133TRLO0
15:23:47.435 148 160.3 XLON 00038961134TRLO0
15:23:47.435 156 160.3 XLON 00038961135TRLO0
15:23:47.435 875 160.3 XLON 00038961136TRLO0
15:23:47.456 380 160.3 XLON 00038961137TRLO0
15:51:32.639 1470 160.3 BATE 00038961994TRLO0
15:51:32.639 866 160.3 CHIX 00038961995TRLO0
15:51:32.638 648 160.3 XLON 00038961996TRLO0
15:51:32.638 1432 160.3 XLON 00038961997TRLO0
15:51:32.638 75 160.3 XLON 00038961998TRLO0
15:52:42.010 489 160.3 CHIX 00038962037TRLO0
15:52:42.010 2155 160.3 XLON 00038962038TRLO0
15:55:36.013 2155 160.3 XLON 00038962143TRLO0
15:55:50.052 74 160.3 XLON 00038962152TRLO0
15:55:50.052 218 160.3 XLON 00038962153TRLO0
15:55:50.052 1400 160.3 XLON 00038962154TRLO0
15:55:50.052 87 160.3 XLON 00038962155TRLO0
15:55:50.052 142 160.3 XLON 00038962156TRLO0
15:55:50.052 24 160.3 XLON 00038962157TRLO0
16:00:20.276 489 160.3 XLON 00038962400TRLO0
15:02:04.142 591 160.2 CHIX 00038960123TRLO0
15:02:04.142 764 160.2 BATE 00038960124TRLO0
15:02:04.141 1329 160.2 XLON 00038960125TRLO0
15:08:37.770 58 160.2 BATE 00038960504TRLO0
15:08:37.771 300 160.2 BATE 00038960505TRLO0
15:15:44.229 195 160.2 XLON 00038960848TRLO0
15:15:44.230 429 160.2 XLON 00038960849TRLO0
15:23:47.075 315 160.2 CHIX 00038961096TRLO0
15:23:47.075 685 160.2 BATE 00038961097TRLO0
15:23:47.075 600 160.2 CHIX 00038961098TRLO0
15:23:47.075 1626 160.2 XLON 00038961099TRLO0
15:23:47.083 170 160.2 CHIX 00038961102TRLO0
15:23:47.082 329 160.2 BATE 00038961103TRLO0
15:23:47.083 398 160.2 CHIX 00038961104TRLO0
15:23:47.082 400 160.2 BATE 00038961106TRLO0
15:23:47.083 16 160.2 CHIX 00038961107TRLO0
15:23:47.082 873 160.2 BATE 00038961108TRLO0
15:23:47.084 287 160.2 BATE 00038961109TRLO0
15:23:47.084 500 160.2 BATE 00038961110TRLO0
15:23:47.084 1429 160.2 BATE 00038961111TRLO0
15:23:47.086 678 160.2 BATE 00038961112TRLO0
15:23:47.086 104 160.2 BATE 00038961113TRLO0
15:23:47.093 975 160.2 XLON 00038961115TRLO0
15:23:47.093 154 160.2 XLON 00038961116TRLO0
15:23:47.093 147 160.2 XLON 00038961117TRLO0
15:33:50.886 431 160.2 CHIX 00038961405TRLO0
15:33:50.886 983 160.2 BATE 00038961406TRLO0
15:33:50.886 377 160.2 CHIX 00038961407TRLO0
15:33:50.886 1786 160.2 XLON 00038961408TRLO0
15:33:50.886 376 160.2 CHIX 00038961409TRLO0
15:33:50.886 530 160.2 TRQX 00038961410TRLO0
15:33:50.886 530 160.2 TRQX 00038961411TRLO0
15:33:50.902 870 160.2 XLON 00038961416TRLO0
15:33:50.902 165 160.2 XLON 00038961417TRLO0
15:33:50.902 152 160.2 XLON 00038961418TRLO0
15:33:50.902 1931 160.2 XLON 00038961419TRLO0
15:33:50.951 254 160.2 BATE 00038961420TRLO0
15:33:53.900 125 160.2 BATE 00038961421TRLO0
15:45:00.091 828 160.2 BATE 00038961801TRLO0
15:45:00.091 2155 160.2 XLON 00038961802TRLO0
15:45:00.091 815 160.2 CHIX 00038961803TRLO0
15:45:00.091 425 160.2 BATE 00038961804TRLO0
15:45:00.101 400 160.2 CHIX 00038961805TRLO0
15:55:50.046 1301 160.2 CHIX 00038962147TRLO0
15:55:50.046 500 160.2 BATE 00038962148TRLO0
15:55:50.046 699 160.2 XLON 00038962149TRLO0
15:55:50.046 246 160.2 XLON 00038962150TRLO0
15:55:50.046 1269 160.2 BATE 00038962151TRLO0
15:55:50.112 327 160.2 BATE 00038962158TRLO0
15:55:50.113 162 160.2 BATE 00038962159TRLO0
15:55:50.113 282 160.2 CHIX 00038962160TRLO0
15:55:50.113 207 160.2 CHIX 00038962161TRLO0
15:57:50.124 444 160.2 XLON 00038962220TRLO0
15:57:50.124 133 160.2 XLON 00038962221TRLO0
15:57:50.124 72 160.2 XLON 00038962222TRLO0
15:57:50.124 158 160.2 XLON 00038962223TRLO0
15:57:50.124 163 160.2 XLON 00038962224TRLO0
15:57:50.125 301 160.2 XLON 00038962225TRLO0
16:00:13.046 659 160.2 BATE 00038962395TRLO0
15:02:47.754 1150 160.1 XLON 00038960171TRLO0
15:02:47.754 162 160.1 XLON 00038960172TRLO0
15:08:37.754 1304 160.1 XLON 00038960499TRLO0
15:08:37.755 922 160.1 CHIX 00038960500TRLO0
15:08:37.755 124 160.1 CHIX 00038960501TRLO0
15:08:37.755 637 160.1 BATE 00038960502TRLO0
15:08:37.755 133 160.1 BATE 00038960503TRLO0
15:23:47.082 605 160.1 CHIX 00038961100TRLO0
15:23:47.082 376 160.1 XLON 00038961101TRLO0
15:23:47.082 376 160.1 XLON 00038961105TRLO0
15:23:47.086 1315 160.1 BATE 00038961114TRLO0
15:33:50.892 688 160.1 BATE 00038961412TRLO0
15:33:50.891 783 160.1 XLON 00038961413TRLO0
15:33:50.892 704 160.1 CHIX 00038961414TRLO0
15:33:50.902 1060 160.1 TRQX 00038961415TRLO0
15:57:50.121 616 160.1 CHIX 00038962217TRLO0
15:57:50.121 928 160.1 BATE 00038962218TRLO0
15:57:50.120 2117 160.1 XLON 00038962219TRLO0
15:57:50.135 489 160.1 BATE 00038962226TRLO0
15:58:50.132 1010 160.1 XLON 00038962350TRLO0
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