REG-FirstGroup Plc: Transaction in Own Shares
26/02/2025 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 25 February 2025
Number of ordinary shares purchased 463,215
Weighted average price paid (p) 160.59
Highest price paid (p) 167.30
Lowest price paid (p) 159.60
Following the above purchase, FirstGroup holds 155,964,819 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 594,730,196. 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 25 February 2025 is 594,730,196. This figure may be used by shareholders as
the denominator for the calculations by which they will determine if they are
required to notify their interest in, or a change to their interest in,
FirstGroup under the FCA's Disclosure and Transparency Rules.
Contacts at FirstGroup
Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: Panmure Liberum Limited
Intermediary Code: PMURGB3L
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), a breakdown of the individual trades made by RBC Europe
Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
Venue Weighted average price (pence per share) Aggregated volume
XLON 160.67 233,479
BATE 160.51 121,440
CHIX 160.51 89.588
TRQX 160.56 18,708
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:07:00.198 392 167.3 XLON 00038965047TRLO0
08:07:00.354 326 167.3 XLON 00038965049TRLO0
08:07:00.354 357 167.3 XLON 00038965048TRLO0
08:07:05.658 599 167.3 XLON 00038965052TRLO0
08:07:05.755 380 167.2 XLON 00038965053TRLO0
08:07:06.683 1765 167.1 XLON 00038965055TRLO0
08:07:06.683 706 167.1 XLON 00038965054TRLO0
08:07:06.754 387 167 XLON 00038965056TRLO0
08:07:44.004 34 166.7 XLON 00038965129TRLO0
08:07:44.004 142 166.7 XLON 00038965128TRLO0
08:07:44.004 123 166.7 XLON 00038965127TRLO0
08:07:44.004 126 166.7 XLON 00038965126TRLO0
08:07:44.004 483 166.7 XLON 00038965125TRLO0
08:08:44.809 489 161.8 CHIX 00038965280TRLO0
08:08:44.809 1384 162.3 TRQX 00038965281TRLO0
08:08:44.810 721 161.6 XLON 00038965284TRLO0
08:08:44.810 489 161.7 BATE 00038965282TRLO0
08:08:44.810 1030 161.7 XLON 00038965283TRLO0
08:08:45.199 374 162.8 BATE 00038965285TRLO0
08:08:47.100 525 162.2 BATE 00038965290TRLO0
08:09:43.989 801 162.1 BATE 00038965404TRLO0
08:09:44.155 1211 162.1 BATE 00038965405TRLO0
08:10:12.080 489 161.8 BATE 00038965427TRLO0
08:10:12.082 603 161.7 BATE 00038965428TRLO0
08:14:45.251 382 161.4 BATE 00038965695TRLO0
08:14:45.251 489 161.5 CHIX 00038965694TRLO0
08:14:45.251 398 161.5 BATE 00038965697TRLO0
08:14:45.251 149 161.5 BATE 00038965696TRLO0
08:14:45.251 667 161.5 XLON 00038965698TRLO0
08:14:45.260 1194 161.8 XLON 00038965699TRLO0
08:15:00.938 540 161.3 CHIX 00038965711TRLO0
08:15:10.727 793 160.7 XLON 00038965752TRLO0
08:15:17.952 483 161.3 CHIX 00038965760TRLO0
08:15:18.153 494 161.3 CHIX 00038965761TRLO0
08:15:18.167 621 161.3 CHIX 00038965762TRLO0
08:17:30.225 118 162.4 XLON 00038965920TRLO0
08:17:30.225 127 162.4 XLON 00038965919TRLO0
08:17:30.225 135 162.4 XLON 00038965918TRLO0
08:17:30.225 128 162.4 XLON 00038965917TRLO0
08:19:16.500 282 162.2 CHIX 00038966104TRLO0
08:19:16.501 207 162.2 CHIX 00038966106TRLO0
08:19:16.501 489 162.2 BATE 00038966103TRLO0
08:19:16.501 419 162.2 XLON 00038966105TRLO0
08:19:16.501 419 162.2 XLON 00038966102TRLO0
08:20:12.251 621 162.1 BATE 00038966153TRLO0
08:20:12.251 879 162.1 XLON 00038966156TRLO0
08:20:12.252 788 162.1 CHIX 00038966155TRLO0
08:20:12.252 241 162.1 BATE 00038966154TRLO0
08:21:13.251 489 162.1 BATE 00038966208TRLO0
08:21:13.252 632 162 CHIX 00038966206TRLO0
08:21:13.252 515 162 BATE 00038966209TRLO0
08:21:13.252 657 162 XLON 00038966207TRLO0
08:21:15.035 460 161.9 XLON 00038966214TRLO0
08:21:15.035 356 161.9 XLON 00038966211TRLO0
08:21:15.036 554 161.9 CHIX 00038966212TRLO0
08:21:15.036 522 161.9 BATE 00038966213TRLO0
08:22:33.501 631 161.9 TRQX 00038966283TRLO0
08:23:37.251 516 161.9 BATE 00038966319TRLO0
08:23:37.251 7 161.9 XLON 00038966321TRLO0
08:23:37.251 525 161.9 XLON 00038966320TRLO0
08:23:38.441 243 161.8 XLON 00038966324TRLO0
08:23:38.441 311 161.8 XLON 00038966323TRLO0
08:24:10.532 246 161.5 CHIX 00038966366TRLO0
08:24:10.532 141 161.5 CHIX 00038966365TRLO0
08:30:56.008 246 161.9 BATE 00038966932TRLO0
08:30:56.008 560 161.9 BATE 00038966931TRLO0
08:32:23.293 489 161.8 XLON 00038967041TRLO0
08:33:31.023 833 161.6 CHIX 00038967082TRLO0
08:33:31.023 1050 161.6 BATE 00038967083TRLO0
08:33:31.023 771 161.7 XLON 00038967084TRLO0
08:33:31.029 1978 161.7 XLON 00038967085TRLO0
08:33:32.601 856 161.6 XLON 00038967086TRLO0
08:36:21.401 671 161.6 CHIX 00038967268TRLO0
08:36:21.401 558 161.6 BATE 00038967273TRLO0
08:36:21.401 174 161.6 BATE 00038967270TRLO0
08:36:21.401 699 161.6 XLON 00038967269TRLO0
08:36:21.402 469 161.5 CHIX 00038967271TRLO0
08:36:21.402 256 161.5 BATE 00038967276TRLO0
08:36:21.402 256 161.5 BATE 00038967274TRLO0
08:36:21.402 205 161.5 XLON 00038967275TRLO0
08:36:21.402 175 161.5 XLON 00038967272TRLO0
08:37:42.014 757 161.2 XLON 00038967399TRLO0
08:37:50.944 173 161.1 BATE 00038967402TRLO0
08:44:11.826 711 161.1 CHIX 00038967641TRLO0
08:44:11.826 302 161.1 BATE 00038967642TRLO0
08:44:11.826 500 161.1 BATE 00038967639TRLO0
08:44:11.827 964 161.1 TRQX 00038967640TRLO0
08:44:11.827 419 161.1 XLON 00038967644TRLO0
08:44:11.827 352 161.1 XLON 00038967643TRLO0
08:45:08.314 522 161 CHIX 00038967667TRLO0
08:46:18.267 880 161.4 XLON 00038967700TRLO0
08:46:18.267 298 161.4 XLON 00038967699TRLO0
08:47:22.006 311 161.3 XLON 00038967769TRLO0
08:47:22.006 162 161.3 XLON 00038967768TRLO0
08:49:18.005 38 161.3 XLON 00038967875TRLO0
08:49:18.005 125 161.3 XLON 00038967874TRLO0
08:49:18.005 243 161.3 XLON 00038967873TRLO0
08:50:17.555 39 161.3 XLON 00038967905TRLO0
08:50:17.555 112 161.3 XLON 00038967904TRLO0
08:50:17.555 216 161.3 XLON 00038967903TRLO0
08:51:24.184 126 161.3 XLON 00038967947TRLO0
08:51:24.184 47 161.3 XLON 00038967946TRLO0
08:51:24.184 39 161.3 XLON 00038967945TRLO0
08:51:24.184 111 161.3 XLON 00038967944TRLO0
08:51:24.184 211 161.3 XLON 00038967943TRLO0
08:51:37.532 400 161.1 BATE 00038967953TRLO0
08:51:37.532 500 161.1 XLON 00038967959TRLO0
08:51:37.532 50 161.1 XLON 00038967957TRLO0
08:51:37.532 50 161.1 XLON 00038967955TRLO0
08:51:37.532 140 161.1 XLON 00038967954TRLO0
08:51:37.533 661 161.1 CHIX 00038967958TRLO0
08:51:37.533 89 161.1 BATE 00038967956TRLO0
08:51:37.533 229 161.1 XLON 00038967960TRLO0
08:51:43.419 275 161 XLON 00038967967TRLO0
08:56:06.266 661 161 CHIX 00038968084TRLO0
08:56:06.266 489 161 BATE 00038968082TRLO0
08:56:06.266 729 161 XLON 00038968083TRLO0
08:56:06.271 208 160.9 XLON 00038968086TRLO0
08:56:06.271 303 160.9 XLON 00038968085TRLO0
08:56:06.273 603 161.1 BATE 00038968088TRLO0
08:56:06.273 325 161.1 BATE 00038968087TRLO0
08:56:07.902 568 160.9 BATE 00038968089TRLO0
08:56:11.829 465 161 CHIX 00038968092TRLO0
08:59:38.195 925 160.9 XLON 00038968188TRLO0
08:59:38.196 414 160.9 CHIX 00038968186TRLO0
08:59:38.196 618 160.9 BATE 00038968187TRLO0
09:06:26.945 454 160.8 CHIX 00038968397TRLO0
09:06:26.945 793 160.8 XLON 00038968396TRLO0
09:06:26.945 650 160.9 CHIX 00038968394TRLO0
09:06:26.945 489 160.9 BATE 00038968395TRLO0
09:06:26.952 2064 161 BATE 00038968398TRLO0
09:06:26.953 1784 161 XLON 00038968402TRLO0
09:06:26.953 122 161 XLON 00038968401TRLO0
09:06:26.953 143 161 XLON 00038968400TRLO0
09:06:26.953 124 161 XLON 00038968399TRLO0
09:10:16.994 260 160.9 XLON 00038968571TRLO0
09:10:16.994 500 160.9 XLON 00038968569TRLO0
09:10:16.995 508 160.9 CHIX 00038968573TRLO0
09:10:16.995 75 160.9 CHIX 00038968572TRLO0
09:10:16.995 728 160.9 BATE 00038968570TRLO0
09:10:17.008 666 160.9 BATE 00038968575TRLO0
09:10:17.008 760 160.9 XLON 00038968574TRLO0
09:10:18.632 356 160.8 XLON 00038968576TRLO0
09:21:25.614 391 161.1 CHIX 00038968961TRLO0
09:21:25.614 139 161.1 CHIX 00038968960TRLO0
09:25:04.005 451 161.1 CHIX 00038969165TRLO0
09:25:04.011 523 161 BATE 00038969167TRLO0
09:25:04.011 894 161 XLON 00038969166TRLO0
09:33:33.213 101 161.1 XLON 00038969606TRLO0
09:33:33.213 476 161.1 XLON 00038969605TRLO0
09:33:33.219 489 161 CHIX 00038969607TRLO0
09:33:33.220 140 160.9 BATE 00038969614TRLO0
09:33:33.220 369 160.9 BATE 00038969612TRLO0
09:33:33.220 677 160.9 XLON 00038969613TRLO0
09:33:33.220 1171 160.9 XLON 00038969611TRLO0
09:33:33.220 1400 160.9 XLON 00038969608TRLO0
09:33:33.220 1236 161 TRQX 00038969610TRLO0
09:33:33.220 494 161 BATE 00038969609TRLO0
09:33:33.229 100 161 CHIX 00038969616TRLO0
09:33:33.229 228 161 CHIX 00038969615TRLO0
09:33:33.230 608 161 CHIX 00038969618TRLO0
09:33:33.231 280 161 XLON 00038969619TRLO0
09:33:33.231 108 161 XLON 00038969617TRLO0
09:33:33.233 540 161 XLON 00038969621TRLO0
09:33:33.234 746 161 BATE 00038969622TRLO0
09:33:33.234 163 161 BATE 00038969620TRLO0
09:33:45.944 647 160.9 CHIX 00038969648TRLO0
09:33:45.944 504 160.9 BATE 00038969649TRLO0
09:33:45.948 962 161 BATE 00038969652TRLO0
09:33:45.948 325 161 BATE 00038969651TRLO0
09:33:45.948 42 161 BATE 00038969650TRLO0
09:33:45.950 1357 161 XLON 00038969653TRLO0
09:35:17.020 620 161 CHIX 00038969755TRLO0
09:35:17.021 574 161 XLON 00038969767TRLO0
09:35:17.021 277 161 XLON 00038969766TRLO0
09:35:17.028 569 161 BATE 00038969769TRLO0
09:35:17.028 150 161 BATE 00038969768TRLO0
09:35:17.088 276 161 XLON 00038969775TRLO0
09:35:17.088 277 161 XLON 00038969774TRLO0
09:35:18.095 28 161.1 XLON 00038969788TRLO0
09:35:18.095 364 161.1 XLON 00038969787TRLO0
09:37:42.916 303 161.1 XLON 00038969945TRLO0
09:37:42.916 411 161.1 XLON 00038969943TRLO0
09:37:42.916 124 161.1 XLON 00038969932TRLO0
09:40:56.204 850 160.9 XLON 00038970030TRLO0
09:40:56.205 601 160.9 CHIX 00038970032TRLO0
09:40:56.205 200 160.9 CHIX 00038970028TRLO0
09:40:56.205 774 160.9 BATE 00038970031TRLO0
09:40:56.213 655 160.8 XLON 00038970034TRLO0
09:40:56.214 306 160.8 BATE 00038970035TRLO0
09:40:56.214 306 160.8 BATE 00038970033TRLO0
09:44:04.889 377 160.9 CHIX 00038970169TRLO0
09:45:09.307 4 160.9 XLON 00038970202TRLO0
09:45:09.307 437 160.9 XLON 00038970201TRLO0
09:50:26.830 147 160.8 CHIX 00038970349TRLO0
09:50:26.830 382 160.8 CHIX 00038970346TRLO0
09:50:26.830 571 160.8 BATE 00038970347TRLO0
09:50:26.830 572 160.8 XLON 00038970348TRLO0
09:50:26.832 369 160.7 CHIX 00038970350TRLO0
09:50:26.832 200 160.7 XLON 00038970352TRLO0
09:50:26.832 200 160.7 XLON 00038970351TRLO0
09:50:26.836 582 160.8 BATE 00038970353TRLO0
09:50:26.837 1998 160.9 XLON 00038970354TRLO0
09:50:52.697 489 160.8 BATE 00038970365TRLO0
09:50:52.697 489 160.8 XLON 00038970366TRLO0
09:51:16.956 260 160.8 XLON 00038970379TRLO0
09:51:20.478 500 160.8 BATE 00038970382TRLO0
09:56:52.702 476 160.8 TRQX 00038970531TRLO0
09:56:52.702 500 160.8 TRQX 00038970527TRLO0
09:56:52.702 429 160.8 CHIX 00038970528TRLO0
09:56:52.702 295 160.8 BATE 00038970530TRLO0
09:56:52.702 500 160.8 BATE 00038970526TRLO0
09:56:52.702 640 160.8 XLON 00038970529TRLO0
09:56:52.704 309 160.8 CHIX 00038970532TRLO0
10:02:52.608 876 160.7 CHIX 00038970785TRLO0
10:02:52.608 677 160.7 BATE 00038970784TRLO0
10:02:52.608 573 160.7 XLON 00038970786TRLO0
10:02:53.300 766 160.6 BATE 00038970788TRLO0
10:02:53.300 554 160.6 XLON 00038970789TRLO0
10:02:53.300 62 160.6 XLON 00038970787TRLO0
10:04:41.488 469 160.6 BATE 00038970869TRLO0
10:06:38.631 218 160.8 XLON 00038970979TRLO0
10:06:38.631 155 160.8 XLON 00038970978TRLO0
10:06:56.911 503 160.7 CHIX 00038970988TRLO0
10:06:56.911 620 160.7 XLON 00038970993TRLO0
10:06:56.919 395 160.8 XLON 00038970996TRLO0
10:06:56.919 146 160.8 XLON 00038970995TRLO0
10:06:56.919 137 160.8 XLON 00038970994TRLO0
10:06:56.936 102 160.8 XLON 00038971003TRLO0
10:06:56.936 119 160.8 XLON 00038971002TRLO0
10:06:56.936 25 160.8 XLON 00038971001TRLO0
10:06:56.936 21 160.8 XLON 00038971000TRLO0
10:06:56.936 60 160.8 XLON 00038970999TRLO0
10:06:56.936 72 160.8 XLON 00038970998TRLO0
10:06:56.936 116 160.8 XLON 00038970997TRLO0
10:07:13.685 815 160.6 BATE 00038971035TRLO0
10:07:13.686 433 160.6 XLON 00038971044TRLO0
10:13:45.355 11 160.5 XLON 00038971362TRLO0
10:13:45.355 121 160.5 XLON 00038971361TRLO0
10:13:45.356 272 160.5 XLON 00038971363TRLO0
10:14:30.762 125 160.5 XLON 00038971387TRLO0
10:14:30.762 97 160.5 XLON 00038971386TRLO0
10:14:30.763 184 160.5 XLON 00038971388TRLO0
10:16:18.005 365 160.6 BATE 00038971466TRLO0
10:16:18.005 500 160.6 BATE 00038971465TRLO0
10:20:10.005 658 160.6 CHIX 00038971665TRLO0
10:20:10.006 583 160.6 BATE 00038971666TRLO0
10:27:20.320 1183 160.4 CHIX 00038972012TRLO0
10:27:20.320 1536 160.4 BATE 00038972013TRLO0
10:27:20.320 834 160.4 XLON 00038972014TRLO0
10:27:20.329 117 160.5 XLON 00038972017TRLO0
10:27:20.329 292 160.5 XLON 00038972016TRLO0
10:27:20.329 87 160.5 XLON 00038972015TRLO0
10:27:20.393 489 160.4 CHIX 00038972024TRLO0
10:27:20.393 489 160.4 BATE 00038972025TRLO0
10:29:22.386 349 160.3 CHIX 00038972084TRLO0
10:29:22.393 467 160.3 BATE 00038972085TRLO0
10:32:03.524 443 160.2 BATE 00038972158TRLO0
10:32:03.524 534 160.3 CHIX 00038972156TRLO0
10:32:03.524 634 160.3 BATE 00038972147TRLO0
10:32:03.525 506 160.2 XLON 00038972157TRLO0
10:32:03.525 958 160.3 TRQX 00038972160TRLO0
10:32:03.525 721 160.3 XLON 00038972159TRLO0
10:32:03.534 126 160.4 XLON 00038972165TRLO0
10:32:03.534 121 160.4 XLON 00038972164TRLO0
10:32:03.534 243 160.4 XLON 00038972161TRLO0
10:32:03.535 555 160.4 XLON 00038972166TRLO0
10:32:03.555 19 160.4 XLON 00038972170TRLO0
10:32:03.555 121 160.4 XLON 00038972169TRLO0
10:32:03.555 147 160.4 XLON 00038972168TRLO0
10:32:03.555 186 160.4 XLON 00038972167TRLO0
10:32:03.630 958 160.2 TRQX 00038972176TRLO0
10:32:03.634 2186 160.3 XLON 00038972177TRLO0
10:39:31.977 121 160.1 BATE 00038972371TRLO0
10:39:31.977 121 160.1 BATE 00038972370TRLO0
10:39:31.977 247 160.1 BATE 00038972368TRLO0
10:39:31.978 489 160.1 XLON 00038972369TRLO0
10:39:31.990 402 160.1 XLON 00038972372TRLO0
10:39:33.060 545 160 CHIX 00038972376TRLO0
10:39:33.060 88 160 BATE 00038972378TRLO0
10:39:33.060 500 160 BATE 00038972377TRLO0
10:39:33.060 165 160 XLON 00038972380TRLO0
10:39:33.060 339 160 XLON 00038972379TRLO0
10:39:33.065 1977 160 XLON 00038972381TRLO0
10:47:42.896 411 159.9 XLON 00038972640TRLO0
10:47:52.164 210 159.9 XLON 00038972642TRLO0
10:48:12.006 420 160 BATE 00038972658TRLO0
10:51:06.008 510 160 BATE 00038972794TRLO0
10:51:39.137 641 159.8 CHIX 00038972803TRLO0
10:51:39.137 53 159.8 CHIX 00038972802TRLO0
10:51:39.137 915 159.8 BATE 00038972801TRLO0
10:51:39.137 732 159.8 XLON 00038972804TRLO0
10:51:39.142 979 159.9 XLON 00038972806TRLO0
10:51:39.142 204 159.9 XLON 00038972805TRLO0
10:58:00.782 747 159.9 XLON 00038973064TRLO0
10:58:02.012 787 159.8 CHIX 00038973068TRLO0
10:58:02.012 179 159.8 BATE 00038973069TRLO0
10:58:02.012 723 159.8 BATE 00038973066TRLO0
10:58:02.012 261 159.8 XLON 00038973067TRLO0
10:58:02.012 261 159.8 XLON 00038973065TRLO0
10:58:02.015 407 159.9 XLON 00038973070TRLO0
10:58:03.020 1546 160 XLON 00038973071TRLO0
10:59:36.740 150 159.8 BATE 00038973118TRLO0
11:02:42.006 441 160.1 CHIX 00038973275TRLO0
11:02:42.006 23 160.1 CHIX 00038973274TRLO0
11:06:34.008 177 160.1 CHIX 00038973402TRLO0
11:06:34.008 75 160.1 CHIX 00038973401TRLO0
11:06:34.008 222 160.1 CHIX 00038973400TRLO0
11:06:34.008 78 160.1 CHIX 00038973399TRLO0
11:07:27.037 705 160 CHIX 00038973435TRLO0
11:07:27.037 59 160 CHIX 00038973434TRLO0
11:08:27.295 131 160 XLON 00038973472TRLO0
11:08:27.299 640 160 CHIX 00038973473TRLO0
11:11:20.059 385 160 CHIX 00038973547TRLO0
11:11:20.065 1334 160.1 XLON 00038973554TRLO0
11:11:20.065 129 160.1 XLON 00038973553TRLO0
11:11:20.065 146 160.1 XLON 00038973552TRLO0
11:11:20.065 135 160.1 XLON 00038973551TRLO0
11:11:20.065 45 160.1 XLON 00038973550TRLO0
11:11:20.065 78 160.1 XLON 00038973549TRLO0
11:11:20.065 151 160.1 XLON 00038973548TRLO0
11:22:26.744 747 159.9 CHIX 00038973796TRLO0
11:22:26.744 736 159.9 XLON 00038973794TRLO0
11:22:26.745 515 159.8 XLON 00038973795TRLO0
11:24:42.328 531 159.8 CHIX 00038973856TRLO0
11:24:42.329 740 159.8 BATE 00038973854TRLO0
11:24:42.329 245 159.8 XLON 00038973857TRLO0
11:24:42.329 500 159.8 XLON 00038973855TRLO0
11:40:12.359 66 160.1 CHIX 00038974339TRLO0
11:40:12.359 223 160.1 CHIX 00038974338TRLO0
11:40:12.359 277 160.1 CHIX 00038974337TRLO0
11:40:12.359 279 160.1 CHIX 00038974336TRLO0
11:43:18.153 101 160.1 CHIX 00038974404TRLO0
11:43:18.153 259 160.1 CHIX 00038974403TRLO0
11:43:18.154 75 160.1 CHIX 00038974405TRLO0
11:46:12.005 462 160.1 CHIX 00038974528TRLO0
11:46:24.976 122 159.9 CHIX 00038974539TRLO0
11:50:37.765 724 160.1 BATE 00038974768TRLO0
11:50:37.765 21 160.1 BATE 00038974761TRLO0
11:50:37.954 133 160.1 BATE 00038974788TRLO0
11:50:37.954 130 160.1 BATE 00038974787TRLO0
11:50:37.954 134 160.1 BATE 00038974785TRLO0
11:50:37.954 139 160.1 BATE 00038974774TRLO0
11:50:37.955 191 160.1 BATE 00038974790TRLO0
11:50:37.961 88 160 CHIX 00038974792TRLO0
11:50:37.962 465 160 CHIX 00038974793TRLO0
11:50:37.962 179 160.1 XLON 00038974802TRLO0
11:50:37.962 139 160.1 XLON 00038974801TRLO0
11:50:37.962 140 160.1 XLON 00038974800TRLO0
11:50:37.962 136 160.1 XLON 00038974799TRLO0
11:50:37.962 172 160.1 XLON 00038974798TRLO0
11:50:37.962 119 160.1 XLON 00038974797TRLO0
11:50:37.962 124 160.1 XLON 00038974795TRLO0
11:50:37.963 439 160.1 XLON 00038974803TRLO0
11:50:38.110 1015 159.9 TRQX 00038974804TRLO0
11:50:38.114 1049 160.1 XLON 00038974822TRLO0
11:50:38.114 496 160.1 XLON 00038974821TRLO0
11:50:38.114 133 160.1 XLON 00038974820TRLO0
11:50:38.114 146 160.1 XLON 00038974819TRLO0
11:50:38.114 134 160.1 XLON 00038974818TRLO0
11:50:38.114 698 160.1 XLON 00038974817TRLO0
11:50:38.114 245 160.1 XLON 00038974815TRLO0
11:50:38.114 209 160.1 XLON 00038974814TRLO0
11:50:38.154 210 160.1 XLON 00038974842TRLO0
11:50:38.154 179 160.1 XLON 00038974841TRLO0
11:50:38.154 7 160.1 XLON 00038974840TRLO0
11:50:38.154 42 160.1 XLON 00038974839TRLO0
11:50:38.154 35 160.1 XLON 00038974838TRLO0
11:50:38.154 98 160.1 XLON 00038974837TRLO0
11:50:38.154 33 160.1 XLON 00038974836TRLO0
11:50:38.154 189 160.1 XLON 00038974835TRLO0
11:50:38.154 678 160.1 XLON 00038974826TRLO0
11:50:38.155 2 160.1 XLON 00038974843TRLO0
11:50:39.149 246 160.1 XLON 00038974863TRLO0
11:50:39.149 145 160.1 XLON 00038974862TRLO0
11:50:39.149 123 160.1 XLON 00038974861TRLO0
11:50:39.149 125 160.1 XLON 00038974860TRLO0
11:50:39.149 42 160.1 XLON 00038974859TRLO0
11:50:39.149 35 160.1 XLON 00038974858TRLO0
11:50:39.149 189 160.1 XLON 00038974857TRLO0
11:50:39.149 98 160.1 XLON 00038974856TRLO0
11:50:39.150 245 160.1 XLON 00038974864TRLO0
11:50:39.354 131 160.1 XLON 00038974877TRLO0
11:50:39.354 134 160.1 XLON 00038974876TRLO0
11:50:39.354 121 160.1 XLON 00038974875TRLO0
11:50:39.354 731 160.1 XLON 00038974874TRLO0
11:50:39.354 364 160.1 XLON 00038974869TRLO0
11:50:39.355 78 160.1 XLON 00038974879TRLO0
11:50:39.355 500 160.1 XLON 00038974878TRLO0
11:50:53.279 797 159.9 XLON 00038974883TRLO0
11:50:55.967 567 159.9 CHIX 00038974885TRLO0
11:50:55.967 539 159.9 BATE 00038974887TRLO0
11:50:55.968 107 159.9 XLON 00038974886TRLO0
12:13:01.080 35 160.1 XLON 00038975526TRLO0
12:13:01.080 142 160.1 XLON 00038975525TRLO0
12:13:01.080 133 160.1 XLON 00038975524TRLO0
12:13:01.080 48 160.1 XLON 00038975523TRLO0
12:13:01.080 40 160.1 XLON 00038975522TRLO0
12:13:01.080 112 160.1 XLON 00038975521TRLO0
12:13:01.080 214 160.1 XLON 00038975518TRLO0
12:13:03.401 122 160.1 XLON 00038975537TRLO0
12:13:03.401 48 160.1 XLON 00038975536TRLO0
12:13:03.401 40 160.1 XLON 00038975535TRLO0
12:13:03.401 112 160.1 XLON 00038975534TRLO0
12:13:03.401 214 160.1 XLON 00038975533TRLO0
12:13:03.555 34 160.1 XLON 00038975555TRLO0
12:13:03.555 98 160.1 XLON 00038975554TRLO0
12:13:03.555 126 160.1 XLON 00038975553TRLO0
12:13:03.555 124 160.1 XLON 00038975552TRLO0
12:13:03.555 23 160.1 XLON 00038975542TRLO0
12:20:17.819 596 159.9 CHIX 00038975750TRLO0
12:20:17.819 633 159.9 BATE 00038975751TRLO0
12:20:17.820 1001 159.9 XLON 00038975752TRLO0
12:20:17.826 1527 160 XLON 00038975756TRLO0
12:20:17.827 3462 160 BATE 00038975759TRLO0
12:20:17.827 500 160 BATE 00038975758TRLO0
12:20:17.827 40 160 BATE 00038975757TRLO0
12:24:27.762 616 160 BATE 00038975829TRLO0
12:24:27.763 88 160 XLON 00038975831TRLO0
12:24:27.763 16 160 XLON 00038975830TRLO0
12:24:27.764 505 160 XLON 00038975832TRLO0
12:31:40.410 749 160 BATE 00038975981TRLO0
12:31:40.410 82 160 BATE 00038975980TRLO0
12:31:40.412 852 160 XLON 00038975982TRLO0
12:38:06.773 397 160 BATE 00038976092TRLO0
12:38:06.773 177 160 BATE 00038976089TRLO0
12:38:06.773 186 160 XLON 00038976093TRLO0
12:38:06.773 135 160 XLON 00038976091TRLO0
12:38:06.774 40 160 BATE 00038976094TRLO0
12:38:06.774 285 160 XLON 00038976096TRLO0
12:38:07.796 50 160.1 XLON 00038976110TRLO0
12:38:07.796 79 160.1 XLON 00038976109TRLO0
12:38:07.796 222 160.1 XLON 00038976108TRLO0
12:38:07.796 429 160.1 XLON 00038976106TRLO0
12:59:55.104 2 159.9 BATE 00038976580TRLO0
12:59:55.104 2 159.9 XLON 00038976581TRLO0
13:09:34.751 194 159.8 TRQX 00038976746TRLO0
13:16:53.615 1246 159.8 TRQX 00038976940TRLO0
13:16:53.615 342 159.8 TRQX 00038976937TRLO0
13:16:53.615 342 159.8 TRQX 00038976936TRLO0
13:16:53.615 353 159.8 CHIX 00038976943TRLO0
13:16:53.615 193 159.8 CHIX 00038976941TRLO0
13:16:53.615 204 159.8 BATE 00038976942TRLO0
13:16:53.615 645 159.8 BATE 00038976939TRLO0
13:16:53.615 1397 159.8 XLON 00038976938TRLO0
13:16:53.622 515 159.9 BATE 00038976951TRLO0
13:16:53.622 500 159.9 BATE 00038976949TRLO0
13:16:53.622 166 159.9 BATE 00038976946TRLO0
13:16:53.622 51 159.9 BATE 00038976944TRLO0
13:16:53.623 220 159.9 CHIX 00038976952TRLO0
13:16:53.623 381 159.9 CHIX 00038976950TRLO0
13:16:53.623 500 159.9 CHIX 00038976947TRLO0
13:16:53.623 82 159.9 CHIX 00038976945TRLO0
13:16:53.623 236 159.9 XLON 00038976948TRLO0
14:08:46.081 1734 159.7 TRQX 00038978081TRLO0
14:08:46.081 617 159.7 CHIX 00038978086TRLO0
14:08:46.081 33 159.7 CHIX 00038978085TRLO0
14:08:46.081 17 159.7 CHIX 00038978084TRLO0
14:08:46.081 964 159.7 BATE 00038978082TRLO0
14:08:46.081 49 159.7 BATE 00038978079TRLO0
14:08:46.081 35 159.7 BATE 00038978077TRLO0
14:08:46.081 44 159.7 XLON 00038978083TRLO0
14:08:46.081 44 159.7 XLON 00038978080TRLO0
14:08:46.081 1657 159.7 XLON 00038978078TRLO0
14:08:46.087 2325 159.9 CHIX 00038978092TRLO0
14:08:46.087 96 159.9 CHIX 00038978091TRLO0
14:08:46.087 700 159.9 CHIX 00038978090TRLO0
14:08:46.087 104 159.9 CHIX 00038978089TRLO0
14:08:46.087 106 159.9 CHIX 00038978088TRLO0
14:08:46.087 322 159.9 CHIX 00038978087TRLO0
14:08:56.231 2051 159.8 XLON 00038978104TRLO0
14:08:57.238 2041 159.8 XLON 00038978106TRLO0
14:08:58.066 463 159.8 XLON 00038978110TRLO0
14:08:58.066 43 159.8 XLON 00038978109TRLO0
14:08:58.066 35 159.8 XLON 00038978108TRLO0
14:08:58.066 77 159.8 XLON 00038978107TRLO0
14:08:58.155 41 159.8 XLON 00038978114TRLO0
14:08:58.155 34 159.8 XLON 00038978113TRLO0
14:08:58.155 97 159.8 XLON 00038978112TRLO0
14:08:58.155 187 159.8 XLON 00038978111TRLO0
14:08:58.156 74 159.8 XLON 00038978115TRLO0
14:10:13.520 433 159.7 CHIX 00038978164TRLO0
14:12:12.185 656 159.7 CHIX 00038978229TRLO0
14:12:12.185 1100 159.7 BATE 00038978228TRLO0
14:12:12.185 1773 159.7 XLON 00038978230TRLO0
14:12:12.191 330 159.8 XLON 00038978234TRLO0
14:12:12.191 127 159.8 XLON 00038978233TRLO0
14:12:12.191 116 159.8 XLON 00038978232TRLO0
14:12:12.191 192 159.8 XLON 00038978231TRLO0
14:12:13.551 105 159.8 XLON 00038978244TRLO0
14:12:13.551 192 159.8 XLON 00038978243TRLO0
14:12:13.551 131 159.8 XLON 00038978242TRLO0
14:12:13.551 85 159.8 XLON 00038978241TRLO0
14:12:13.551 86 159.8 XLON 00038978240TRLO0
14:12:13.551 46 159.8 XLON 00038978239TRLO0
14:12:13.551 38 159.8 XLON 00038978238TRLO0
14:12:13.551 108 159.8 XLON 00038978237TRLO0
14:12:13.551 76 159.8 XLON 00038978236TRLO0
14:12:16.776 271 159.6 CHIX 00038978246TRLO0
14:12:16.776 111 159.6 CHIX 00038978245TRLO0
14:12:16.782 206 159.8 XLON 00038978249TRLO0
14:12:16.782 148 159.8 XLON 00038978248TRLO0
14:12:16.782 190 159.8 XLON 00038978247TRLO0
14:18:04.966 536 160 CHIX 00038978426TRLO0
14:18:04.966 921 160 BATE 00038978425TRLO0
14:18:04.966 909 160 XLON 00038978427TRLO0
14:18:04.966 766 160.1 CHIX 00038978418TRLO0
14:18:04.966 1314 160.1 BATE 00038978419TRLO0
14:18:04.966 2072 160.1 XLON 00038978420TRLO0
14:18:13.701 739 160 XLON 00038978448TRLO0
14:18:13.701 1587 160.1 XLON 00038978447TRLO0
14:18:13.701 3856 160.2 XLON 00038978446TRLO0
14:18:13.706 1276 160 XLON 00038978449TRLO0
14:18:13.711 738 160 CHIX 00038978450TRLO0
14:18:13.712 558 160 CHIX 00038978451TRLO0
14:20:50.312 1390 160 BATE 00038978554TRLO0
14:20:50.312 2074 160 XLON 00038978555TRLO0
14:20:50.312 518 160.1 CHIX 00038978556TRLO0
14:20:50.312 743 160.2 CHIX 00038978553TRLO0
14:20:58.972 2002 160 CHIX 00038978593TRLO0
14:20:58.972 6395 160 CHIX 00038978591TRLO0
14:20:58.973 6232 160 BATE 00038978592TRLO0
14:20:58.973 10474 160 XLON 00038978605TRLO0
14:20:58.974 10131 160 BATE 00038978607TRLO0
14:21:08.304 465 160 XLON 00038978622TRLO0
14:21:08.304 721 160.1 BATE 00038978620TRLO0
14:21:08.304 774 160.1 XLON 00038978621TRLO0
14:21:08.304 1031 160.2 BATE 00038978618TRLO0
14:21:08.304 1766 160.2 XLON 00038978619TRLO0
14:21:15.364 1991 160.4 BATE 00038978660TRLO0
14:21:15.556 863 160.4 BATE 00038978661TRLO0
14:21:15.563 146 160.4 XLON 00038978665TRLO0
14:21:15.563 138 160.4 XLON 00038978664TRLO0
14:21:15.563 140 160.4 XLON 00038978663TRLO0
14:21:15.563 140 160.4 XLON 00038978662TRLO0
14:21:15.572 556 160.4 BATE 00038978666TRLO0
14:21:15.754 556 160.4 BATE 00038978667TRLO0
14:21:15.754 123 160.4 XLON 00038978670TRLO0
14:21:15.754 147 160.4 XLON 00038978669TRLO0
14:21:15.754 143 160.4 XLON 00038978668TRLO0
14:21:15.755 136 160.4 XLON 00038978671TRLO0
14:21:18.790 407 160.4 BATE 00038978672TRLO0
14:21:18.790 488 160.4 XLON 00038978673TRLO0
14:21:18.955 495 160.4 XLON 00038978675TRLO0
14:21:18.956 500 160.4 BATE 00038978674TRLO0
14:21:21.214 708 160 CHIX 00038978676TRLO0
14:21:21.219 538 160 BATE 00038978677TRLO0
14:21:21.220 523 160 XLON 00038978678TRLO0
14:21:21.244 1393 160 XLON 00038978679TRLO0
14:21:21.246 1010 160 XLON 00038978680TRLO0
14:21:58.988 541 160 CHIX 00038978749TRLO0
14:21:58.988 1492 160 BATE 00038978750TRLO0
14:21:58.988 1651 160 XLON 00038978751TRLO0
14:21:58.997 2405 160 XLON 00038978752TRLO0
14:21:58.998 2391 160 XLON 00038978753TRLO0
14:26:42.768 894 160 BATE 00038978939TRLO0
14:26:42.768 1075 160 XLON 00038978937TRLO0
14:26:42.768 825 160.1 CHIX 00038978914TRLO0
14:26:42.768 1274 160.1 BATE 00038978938TRLO0
14:26:42.768 1323 160.1 XLON 00038978940TRLO0
14:30:37.206 938 160 TRQX 00038979132TRLO0
14:30:37.206 778 160 CHIX 00038979131TRLO0
14:30:37.206 1178 160 BATE 00038979130TRLO0
14:30:37.206 1666 160 XLON 00038979133TRLO0
14:31:16.879 857 160.2 XLON 00038979224TRLO0
14:31:16.879 552 160.3 CHIX 00038979222TRLO0
14:31:16.879 590 160.3 XLON 00038979223TRLO0
14:33:22.502 432 160.7 CHIX 00038979436TRLO0
14:33:22.502 197 160.7 CHIX 00038979434TRLO0
14:33:22.502 669 160.7 XLON 00038979437TRLO0
14:33:22.502 1932 160.7 XLON 00038979435TRLO0
14:40:34.541 1692 160.8 XLON 00038979763TRLO0
14:42:32.517 1725 161.1 XLON 00038979841TRLO0
14:42:32.517 129 161.1 XLON 00038979840TRLO0
14:42:32.517 133 161.1 XLON 00038979839TRLO0
14:42:32.517 137 161.1 XLON 00038979838TRLO0
14:42:32.517 727 161.1 XLON 00038979837TRLO0
14:42:32.517 498 161.1 XLON 00038979836TRLO0
14:42:32.554 470 161.1 XLON 00038979845TRLO0
14:42:32.554 127 161.1 XLON 00038979844TRLO0
14:42:32.554 123 161.1 XLON 00038979843TRLO0
14:42:32.554 127 161.1 XLON 00038979842TRLO0
14:43:02.153 1738 161 CHIX 00038979852TRLO0
14:43:02.153 218 161 CHIX 00038979851TRLO0
14:43:53.132 565 160.8 CHIX 00038979892TRLO0
14:43:53.132 1119 160.8 BATE 00038979889TRLO0
14:43:53.132 1103 160.8 XLON 00038979894TRLO0
14:43:53.132 106 160.9 CHIX 00038979891TRLO0
14:43:53.132 701 160.9 CHIX 00038979888TRLO0
14:43:53.132 2405 160.9 XLON 00038979893TRLO0
14:43:53.132 41 160.9 XLON 00038979890TRLO0
14:44:58.752 420 160.7 BATE 00038979923TRLO0
14:44:58.752 622 160.7 BATE 00038979921TRLO0
14:44:58.752 1021 160.7 XLON 00038979922TRLO0
14:49:52.006 1692 161 XLON 00038980153TRLO0
14:51:48.005 174 161.1 XLON 00038980233TRLO0
14:51:48.005 78 161.1 XLON 00038980230TRLO0
14:51:48.006 251 161.1 XLON 00038980236TRLO0
14:51:48.011 489 161 BATE 00038980235TRLO0
14:51:48.039 1236 160.9 TRQX 00038980239TRLO0
14:51:48.039 11 160.9 XLON 00038980238TRLO0
14:51:48.040 747 160.9 BATE 00038980237TRLO0
14:51:48.045 1022 160.9 CHIX 00038980241TRLO0
14:51:48.045 500 160.9 CHIX 00038980240TRLO0
14:53:09.461 827 160.8 CHIX 00038980260TRLO0
14:53:09.461 260 160.8 BATE 00038980263TRLO0
14:53:09.461 260 160.8 BATE 00038980262TRLO0
14:53:09.461 620 160.8 BATE 00038980259TRLO0
14:53:09.461 2771 160.8 XLON 00038980261TRLO0
14:58:15.891 730 160.9 CHIX 00038980423TRLO0
14:58:15.891 500 160.9 CHIX 00038980422TRLO0
14:58:15.897 593 161 XLON 00038980425TRLO0
14:58:15.897 2500 161 XLON 00038980424TRLO0
15:02:22.110 1046 160.8 CHIX 00038980508TRLO0
15:02:22.110 998 160.8 BATE 00038980509TRLO0
15:02:22.110 1435 160.8 XLON 00038980510TRLO0
15:02:22.113 489 160.9 CHIX 00038980511TRLO0
15:02:22.114 489 160.9 XLON 00038980512TRLO0
15:02:22.199 89 161 XLON 00038980514TRLO0
15:02:22.199 2423 161 XLON 00038980513TRLO0
15:05:20.007 729 160.8 TRQX 00038980624TRLO0
15:05:20.007 507 160.8 BATE 00038980626TRLO0
15:05:20.007 507 160.8 BATE 00038980625TRLO0
15:08:18.520 633 160.9 CHIX 00038980718TRLO0
15:08:18.520 1031 160.9 BATE 00038980723TRLO0
15:08:18.520 1427 160.9 XLON 00038980719TRLO0
15:08:18.521 327 160.8 CHIX 00038980720TRLO0
15:08:18.521 721 160.8 BATE 00038980724TRLO0
15:08:18.521 625 160.8 XLON 00038980721TRLO0
15:08:18.523 114 160.8 CHIX 00038980722TRLO0
15:10:00.501 846 160.8 CHIX 00038980753TRLO0
15:10:00.501 80 160.8 CHIX 00038980752TRLO0
15:10:00.501 1055 160.8 BATE 00038980751TRLO0
15:10:00.501 1437 160.8 XLON 00038980754TRLO0
15:10:16.501 229 160.7 BATE 00038980756TRLO0
15:10:16.502 855 160.7 CHIX 00038980760TRLO0
15:10:16.502 393 160.7 BATE 00038980759TRLO0
15:10:16.502 393 160.7 BATE 00038980757TRLO0
15:10:16.502 1456 160.7 XLON 00038980758TRLO0
15:10:16.507 10 160.8 XLON 00038980762TRLO0
15:10:16.507 2500 160.8 XLON 00038980761TRLO0
15:10:41.776 69 160.6 XLON 00038980784TRLO0
15:10:41.776 69 160.6 XLON 00038980783TRLO0
15:10:41.776 500 160.6 XLON 00038980781TRLO0
15:10:41.777 495 160.6 BATE 00038980782TRLO0
15:10:41.777 500 160.6 BATE 00038980780TRLO0
15:11:08.543 353 160.5 BATE 00038980801TRLO0
15:11:08.543 624 160.5 BATE 00038980799TRLO0
15:11:08.543 621 160.5 XLON 00038980800TRLO0
15:16:56.005 500 160.6 XLON 00038980975TRLO0
15:16:56.015 397 160.5 TRQX 00038980976TRLO0
15:17:19.679 500 160.5 TRQX 00038980985TRLO0
15:17:19.680 65 160.5 TRQX 00038980986TRLO0
15:17:54.006 730 160.6 XLON 00038981001TRLO0
15:17:54.006 286 160.6 XLON 00038981000TRLO0
15:17:54.007 1100 160.6 XLON 00038981002TRLO0
15:19:20.135 248 160.4 CHIX 00038981065TRLO0
15:19:20.136 340 160.4 CHIX 00038981067TRLO0
15:19:20.136 1076 160.4 BATE 00038981069TRLO0
15:19:20.136 212 160.4 XLON 00038981068TRLO0
15:19:20.136 1835 160.4 XLON 00038981066TRLO0
15:20:11.039 624 160.4 BATE 00038981089TRLO0
15:21:07.387 1066 160.4 BATE 00038981150TRLO0
15:21:07.387 51 160.4 XLON 00038981149TRLO0
15:21:07.388 596 160.4 CHIX 00038981152TRLO0
15:21:07.388 1567 160.4 XLON 00038981151TRLO0
15:22:01.937 273 160.4 BATE 00038981226TRLO0
15:22:01.937 1037 160.4 XLON 00038981225TRLO0
15:22:01.944 218 160.4 BATE 00038981227TRLO0
15:27:34.004 602 160.4 CHIX 00038981418TRLO0
15:27:34.004 1068 160.4 BATE 00038981415TRLO0
15:27:34.004 2371 160.4 XLON 00038981414TRLO0
15:27:34.005 387 160.3 CHIX 00038981421TRLO0
15:27:34.005 33 160.3 CHIX 00038981419TRLO0
15:27:34.005 538 160.3 BATE 00038981420TRLO0
15:27:34.005 211 160.3 BATE 00038981417TRLO0
15:27:34.005 1040 160.3 XLON 00038981416TRLO0
15:27:34.009 102 160.4 CHIX 00038981422TRLO0
15:27:34.009 216 160.5 CHIX 00038981428TRLO0
15:27:34.009 767 160.5 CHIX 00038981427TRLO0
15:27:34.009 94 160.5 CHIX 00038981426TRLO0
15:27:34.009 97 160.5 CHIX 00038981425TRLO0
15:27:34.009 98 160.5 CHIX 00038981424TRLO0
15:27:34.009 216 160.5 CHIX 00038981423TRLO0
15:27:34.010 480 160.5 CHIX 00038981429TRLO0
15:29:34.056 610 160.4 CHIX 00038981491TRLO0
15:29:34.056 1108 160.4 BATE 00038981493TRLO0
15:29:34.056 1616 160.4 XLON 00038981492TRLO0
15:32:09.762 239 160.3 CHIX 00038981581TRLO0
15:32:09.762 414 160.3 CHIX 00038981578TRLO0
15:32:09.762 1245 160.3 BATE 00038981579TRLO0
15:32:09.762 1710 160.3 XLON 00038981580TRLO0
15:32:09.832 489 160.3 XLON 00038981582TRLO0
15:32:12.373 489 160.3 CHIX 00038981583TRLO0
15:38:15.501 471 160.4 BATE 00038981765TRLO0
15:50:00.937 489 160.5 BATE 00038982215TRLO0
15:50:00.940 1017 160.5 CHIX 00038982217TRLO0
15:50:00.945 1236 160.5 TRQX 00038982219TRLO0
15:50:00.946 1017 160.5 XLON 00038982218TRLO0
15:51:02.310 622 160.4 BATE 00038982278TRLO0
15:51:02.311 912 160.4 CHIX 00038982282TRLO0
15:51:02.311 42 160.4 CHIX 00038982281TRLO0
15:51:02.311 741 160.4 BATE 00038982280TRLO0
15:51:02.311 741 160.4 BATE 00038982279TRLO0
15:51:02.317 996 160.5 CHIX 00038982287TRLO0
15:51:02.317 500 160.5 CHIX 00038982286TRLO0
15:51:02.317 244 160.5 CHIX 00038982285TRLO0
15:51:02.317 375 160.5 CHIX 00038982283TRLO0
15:51:02.317 1662 160.5 XLON 00038982284TRLO0
15:51:16.366 383 160.6 XLON 00038982321TRLO0
15:51:16.366 340 160.6 XLON 00038982320TRLO0
15:51:16.366 108 160.6 XLON 00038982319TRLO0
15:51:16.366 90 160.6 XLON 00038982317TRLO0
15:51:16.366 253 160.6 XLON 00038982316TRLO0
15:51:16.366 488 160.6 XLON 00038982314TRLO0
15:51:16.367 169 160.6 XLON 00038982324TRLO0
15:51:16.367 500 160.6 XLON 00038982323TRLO0
15:51:16.367 2384 160.6 XLON 00038982322TRLO0
15:51:16.525 668 160.5 XLON 00038982325TRLO0
15:51:16.554 123 160.5 XLON 00038982328TRLO0
15:51:16.554 2424 160.5 XLON 00038982327TRLO0
15:51:16.554 170 160.5 XLON 00038982326TRLO0
15:51:16.754 378 160.5 XLON 00038982329TRLO0
15:55:03.456 308 160.6 CHIX 00038982524TRLO0
15:55:03.456 1001 160.6 CHIX 00038982523TRLO0
15:55:03.456 425 160.6 CHIX 00038982514TRLO0
15:55:03.463 606 160.5 XLON 00038982526TRLO0
15:55:04.666 489 160.5 CHIX 00038982529TRLO0
15:59:14.236 128 160.5 XLON 00038982680TRLO0
15:59:14.236 137 160.5 XLON 00038982679TRLO0
15:59:14.236 134 160.5 XLON 00038982677TRLO0
15:59:14.237 135 160.5 XLON 00038982681TRLO0
15:59:14.243 301 160.5 TRQX 00038982683TRLO0
15:59:14.243 1000 160.5 TRQX 00038982682TRLO0
15:59:55.602 230 160.6 CHIX 00038982718TRLO0
15:59:55.602 138 160.6 CHIX 00038982710TRLO0
16:01:24.004 432 160.6 CHIX 00038982853TRLO0
16:01:24.004 267 160.6 CHIX 00038982852TRLO0
16:01:24.004 493 160.6 CHIX 00038982851TRLO0
16:04:18.004 129 160.6 CHIX 00038982969TRLO0
16:04:18.004 472 160.6 CHIX 00038982968TRLO0
16:04:18.004 5 160.6 CHIX 00038982967TRLO0
16:06:14.006 798 160.6 CHIX 00038983051TRLO0
16:08:10.311 512 160.6 CHIX 00038983110TRLO0
16:10:06.006 305 160.6 CHIX 00038983159TRLO0
16:10:06.006 314 160.6 CHIX 00038983158TRLO0
16:10:06.006 481 160.6 CHIX 00038983157TRLO0
16:10:06.006 24 160.6 CHIX 00038983156TRLO0
16:11:52.604 1586 160.4 CHIX 00038983251TRLO0
16:11:52.604 8590 160.4 BATE 00038983253TRLO0
16:11:52.604 2155 160.4 XLON 00038983252TRLO0
16:11:52.609 326 160.5 TRQX 00038983254TRLO0
16:11:52.613 1366 160.5 XLON 00038983267TRLO0
16:11:52.613 1000 160.5 XLON 00038983266TRLO0
16:11:52.613 343 160.5 XLON 00038983265TRLO0
16:11:52.613 5 160.5 XLON 00038983264TRLO0
16:11:52.613 71 160.5 XLON 00038983263TRLO0
16:11:52.613 1400 160.5 XLON 00038983262TRLO0
16:11:52.613 132 160.5 XLON 00038983261TRLO0
16:11:52.613 619 160.5 XLON 00038983260TRLO0
16:11:52.613 135 160.5 XLON 00038983259TRLO0
16:11:52.613 132 160.5 XLON 00038983258TRLO0
16:11:52.613 1400 160.5 XLON 00038983257TRLO0
16:11:52.613 595 160.5 XLON 00038983256TRLO0
16:11:52.613 72 160.5 XLON 00038983255TRLO0
16:11:52.666 1128 160.5 XLON 00038983271TRLO0
16:11:52.754 642 160.5 XLON 00038983273TRLO0
16:11:52.754 500 160.5 XLON 00038983272TRLO0
16:11:52.955 1131 160.5 XLON 00038983277TRLO0
16:11:53.155 1140 160.5 XLON 00038983279TRLO0
16:11:53.354 1120 160.5 XLON 00038983280TRLO0
16:11:53.555 643 160.5 XLON 00038983283TRLO0
16:11:53.555 512 160.5 XLON 00038983282TRLO0
16:11:53.754 1130 160.5 XLON 00038983285TRLO0
16:11:53.877 1109 160.5 XLON 00038983287TRLO0
16:14:23.501 1253 160.4 CHIX 00038983392TRLO0
16:14:23.501 971 160.4 BATE 00038983393TRLO0
16:14:23.501 299 160.4 BATE 00038983390TRLO0
16:14:23.501 2155 160.4 XLON 00038983391TRLO0
16:14:23.509 53 160.5 XLON 00038983397TRLO0
16:14:23.509 133 160.5 XLON 00038983396TRLO0
16:14:23.509 89 160.5 XLON 00038983395TRLO0
16:14:23.509 232 160.5 XLON 00038983394TRLO0
16:14:56.155 70 160.5 XLON 00038983413TRLO0
16:14:56.155 127 160.5 XLON 00038983412TRLO0
16:14:56.155 1001 160.5 XLON 00038983411TRLO0
16:14:56.155 14 160.5 XLON 00038983410TRLO0
16:15:30.155 121 160.5 XLON 00038983430TRLO0
16:15:30.155 135 160.5 XLON 00038983429TRLO0
16:15:30.155 126 160.5 XLON 00038983428TRLO0
16:15:30.156 141 160.5 XLON 00038983431TRLO0
16:15:50.155 509 160.5 XLON 00038983438TRLO0
16:16:10.154 377 160.5 XLON 00038983441TRLO0
16:16:10.154 146 160.5 XLON 00038983440TRLO0
16:16:13.589 55 160.4 CHIX 00038983455TRLO0
16:16:20.252 823 160.4 CHIX 00038983459TRLO0
16:16:20.252 686 160.4 BATE 00038983457TRLO0
16:16:20.252 1583 160.4 XLON 00038983458TRLO0
16:16:36.111 530 160.3 BATE 00038983466TRLO0
16:16:36.111 702 160.3 XLON 00038983467TRLO0
16:16:49.819 423 160.3 XLON 00038983478TRLO0
16:16:53.823 187 160.2 BATE 00038983484TRLO0
16:16:53.823 187 160.2 BATE 00038983483TRLO0
16:18:03.382 533 160 BATE 00038983550TRLO0
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