REG-FirstGroup Plc: Transaction in Own Shares
28/02/2025 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 27 February 2025
Number of ordinary shares purchased 501,248
Weighted average price paid (p) 160.18
Highest price paid (p) 166.50
Lowest price paid (p) 158.50
Following the above purchase, FirstGroup holds 156,965,798 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 593,729,217. 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 27 February 2025 is 593,729,217. 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 Panmure
Liberum 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 160.16 256,801
BATE 160.17 127,880
CHIX 160.24 94,394
TRQX 160.31 22,173
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:02:54.006 497 166.4 XLON 00039007828TRLO0
08:02:54.006 647 166.4 XLON 00039007834TRLO0
08:02:54.006 60 166.5 XLON 00039007835TRLO0
08:02:54.006 309 164.4 CHIX 00039007827TRLO0
08:02:54.007 2509 164.4 XLON 00039007837TRLO0
08:02:54.007 1100 164.3 XLON 00039007839TRLO0
08:02:54.007 479 164.2 XLON 00039007840TRLO0
08:02:54.007 412 164.4 BATE 00039007829TRLO0
08:02:54.007 448 164.4 BATE 00039007831TRLO0
08:02:54.007 448 164.4 BATE 00039007833TRLO0
08:02:54.007 917 164.3 BATE 00039007836TRLO0
08:02:54.007 491 164.4 CHIX 00039007830TRLO0
08:02:54.007 182 164.4 CHIX 00039007832TRLO0
08:02:54.007 688 164.3 CHIX 00039007838TRLO0
08:02:54.014 1206 166.5 CHIX 00039007841TRLO0
08:02:54.147 471 164.1 BATE 00039007842TRLO0
08:02:54.164 1518 163.6 TRQX 00039007843TRLO0
08:05:48.005 341 162.5 XLON 00039007944TRLO0
08:05:48.005 182 162.5 XLON 00039007945TRLO0
08:08:42.004 165 163.2 BATE 00039008055TRLO0
08:08:42.005 1284 163.3 BATE 00039008057TRLO0
08:09:27.520 300 162.5 XLON 00039008104TRLO0
08:09:27.520 331 162.5 XLON 00039008105TRLO0
08:09:47.402 803 162.5 XLON 00039008128TRLO0
08:09:47.635 1482 162.3 XLON 00039008129TRLO0
08:09:47.635 1041 162.4 XLON 00039008130TRLO0
08:09:47.651 497 162.1 CHIX 00039008131TRLO0
08:09:47.709 851 162.1 BATE 00039008132TRLO0
08:09:47.710 601 162 XLON 00039008134TRLO0
08:09:47.710 183 162.1 CHIX 00039008133TRLO0
08:18:22.006 940 162 CHIX 00039008446TRLO0
08:23:12.008 135 161.8 CHIX 00039008705TRLO0
08:23:12.008 114 161.8 CHIX 00039008706TRLO0
08:23:12.008 64 161.8 CHIX 00039008707TRLO0
08:23:12.008 135 161.9 CHIX 00039008708TRLO0
08:23:12.008 123 161.9 CHIX 00039008709TRLO0
08:23:12.008 68 161.9 CHIX 00039008710TRLO0
08:27:04.008 612 160.9 XLON 00039008835TRLO0
08:27:04.008 489 160.9 BATE 00039008828TRLO0
08:27:04.008 123 161.7 CHIX 00039008827TRLO0
08:27:04.008 333 161.7 CHIX 00039008830TRLO0
08:27:04.008 131 161.8 CHIX 00039008831TRLO0
08:27:04.008 57 161.8 CHIX 00039008832TRLO0
08:27:04.008 960 160.9 CHIX 00039008833TRLO0
08:27:04.008 1096 160.9 TRQX 00039008829TRLO0
08:27:04.017 489 160.9 BATE 00039008834TRLO0
08:27:04.017 157 160.8 CHIX 00039008836TRLO0
08:27:04.018 317 160.8 CHIX 00039008837TRLO0
08:27:04.029 193 161.2 XLON 00039008838TRLO0
08:27:04.029 193 161.2 XLON 00039008839TRLO0
08:27:04.029 597 161.2 XLON 00039008840TRLO0
08:27:04.034 489 160.8 XLON 00039008841TRLO0
08:27:04.034 635 160.7 XLON 00039008842TRLO0
08:27:04.042 1571 160.9 BATE 00039008843TRLO0
08:27:04.182 223 160.3 XLON 00039008844TRLO0
08:27:04.182 266 160.3 XLON 00039008846TRLO0
08:27:04.182 400 160.3 BATE 00039008845TRLO0
08:27:04.182 89 160.3 BATE 00039008847TRLO0
08:27:05.017 608 160.2 XLON 00039008849TRLO0
08:27:05.017 670 160.2 BATE 00039008848TRLO0
08:37:40.172 666 160.9 XLON 00039009248TRLO0
08:37:40.172 489 160.9 BATE 00039009245TRLO0
08:37:40.172 704 160.9 CHIX 00039009246TRLO0
08:37:40.172 491 160.8 CHIX 00039009247TRLO0
08:37:40.179 489 160.9 BATE 00039009249TRLO0
08:37:40.185 1581 160.9 BATE 00039009250TRLO0
08:37:41.640 668 160.4 XLON 00039009252TRLO0
08:37:41.640 763 160.4 BATE 00039009251TRLO0
08:37:41.666 517 160.3 XLON 00039009254TRLO0
08:37:41.666 517 160.3 BATE 00039009253TRLO0
08:37:44.629 567 160.3 XLON 00039009264TRLO0
08:37:54.894 664 159.9 XLON 00039009285TRLO0
08:37:54.969 1226 160.3 XLON 00039009286TRLO0
08:37:54.982 1184 160.4 XLON 00039009287TRLO0
08:54:17.307 666 160.7 XLON 00039009868TRLO0
08:54:17.307 489 160.7 BATE 00039009866TRLO0
08:54:17.307 77 160.7 CHIX 00039009865TRLO0
08:54:17.307 412 160.7 CHIX 00039009867TRLO0
08:54:17.317 489 160.7 XLON 00039009870TRLO0
08:54:17.317 489 160.7 BATE 00039009869TRLO0
08:54:17.319 489 160.7 CHIX 00039009871TRLO0
09:30:57.204 758 160.9 XLON 00039011413TRLO0
09:30:57.204 322 160.9 BATE 00039011410TRLO0
09:30:57.204 167 160.9 BATE 00039011412TRLO0
09:30:57.204 489 160.9 CHIX 00039011411TRLO0
09:30:57.214 479 161.1 XLON 00039011414TRLO0
09:31:06.276 75 161.2 XLON 00039011418TRLO0
09:31:06.276 392 161.2 XLON 00039011419TRLO0
09:31:16.318 67 161.3 CHIX 00039011430TRLO0
09:31:16.331 789 161.4 XLON 00039011431TRLO0
09:41:15.190 1778 161.4 XLON 00039012184TRLO0
09:42:01.104 1495 161.6 CHIX 00039012222TRLO0
09:43:12.474 489 161.4 BATE 00039012257TRLO0
09:43:12.474 1770 161.4 TRQX 00039012258TRLO0
09:43:12.478 768 161.5 XLON 00039012259TRLO0
09:43:12.480 1620 161.5 CHIX 00039012260TRLO0
09:43:12.481 1346 161.4 CHIX 00039012261TRLO0
09:43:12.483 897 161.4 TRQX 00039012262TRLO0
09:43:12.483 257 161.4 TRQX 00039012263TRLO0
09:43:12.489 3200 161.4 BATE 00039012264TRLO0
09:43:12.489 733 161.4 BATE 00039012265TRLO0
09:43:12.491 2423 161.4 XLON 00039012266TRLO0
09:43:12.491 1223 161.5 XLON 00039012267TRLO0
09:43:12.491 301 161.5 XLON 00039012268TRLO0
09:43:12.508 1611 161.4 XLON 00039012269TRLO0
09:43:12.511 1296 161.4 BATE 00039012270TRLO0
09:43:12.533 7353 161.5 XLON 00039012272TRLO0
09:43:12.533 949 161.5 XLON 00039012294TRLO0
09:43:12.533 515 161.5 XLON 00039012295TRLO0
09:43:12.533 1477 161.5 XLON 00039012296TRLO0
09:43:12.533 1600 161.5 XLON 00039012297TRLO0
09:43:12.533 1114 161.5 XLON 00039012298TRLO0
09:43:12.533 7193 161.5 XLON 00039012299TRLO0
09:43:12.561 5975 161.5 XLON 00039012301TRLO0
09:43:12.562 707 161.5 XLON 00039012302TRLO0
09:43:16.824 599 161.4 XLON 00039012306TRLO0
09:43:16.839 49 161.4 BATE 00039012307TRLO0
09:45:43.685 902 161.5 XLON 00039012389TRLO0
09:45:43.688 61 161.4 XLON 00039012390TRLO0
09:45:43.688 285 161.4 XLON 00039012391TRLO0
09:45:43.688 285 161.4 XLON 00039012392TRLO0
09:46:26.796 446 161.3 XLON 00039012411TRLO0
09:46:26.796 489 161.3 BATE 00039012410TRLO0
09:46:26.796 489 161.3 CHIX 00039012409TRLO0
09:51:10.010 24 161 XLON 00039012488TRLO0
09:51:10.010 499 161 XLON 00039012489TRLO0
09:51:10.010 410 161 XLON 00039012490TRLO0
09:53:06.007 235 161 XLON 00039012516TRLO0
09:53:06.007 491 161 XLON 00039012517TRLO0
09:55:02.006 504 161 XLON 00039012635TRLO0
09:55:02.006 13 161 XLON 00039012636TRLO0
09:55:30.879 963 160.7 XLON 00039012652TRLO0
09:55:30.886 674 160.6 XLON 00039012653TRLO0
10:03:51.791 1238 160.7 BATE 00039012860TRLO0
10:03:51.960 1205 160.7 BATE 00039012861TRLO0
10:03:51.964 818 160.4 XLON 00039012864TRLO0
10:03:51.964 489 160.4 BATE 00039012862TRLO0
10:03:51.964 489 160.4 CHIX 00039012863TRLO0
10:03:51.969 338 160.6 CHIX 00039012865TRLO0
10:03:51.969 222 160.6 CHIX 00039012866TRLO0
10:08:23.600 263 160.7 BATE 00039012964TRLO0
10:08:23.685 489 160.7 XLON 00039012966TRLO0
10:08:23.685 226 160.7 BATE 00039012965TRLO0
10:08:23.691 489 160.7 CHIX 00039012967TRLO0
10:08:23.698 500 160.7 XLON 00039012968TRLO0
10:08:25.484 489 160.7 BATE 00039012969TRLO0
10:08:25.484 120 160.7 CHIX 00039012970TRLO0
10:11:17.756 829 160.7 XLON 00039013031TRLO0
10:11:17.756 489 160.7 BATE 00039013030TRLO0
10:11:17.756 489 160.7 CHIX 00039013029TRLO0
10:11:17.764 497 160.7 XLON 00039013032TRLO0
10:11:17.764 335 160.7 XLON 00039013033TRLO0
10:11:39.804 829 160.6 XLON 00039013046TRLO0
10:11:39.805 489 160.6 BATE 00039013045TRLO0
10:11:39.805 489 160.6 CHIX 00039013047TRLO0
10:11:39.812 489 160.6 BATE 00039013048TRLO0
10:11:39.814 511 160.7 CHIX 00039013049TRLO0
10:11:39.839 403 160.7 XLON 00039013050TRLO0
10:11:39.840 402 160.7 CHIX 00039013051TRLO0
10:15:07.210 489 160.6 BATE 00039013091TRLO0
10:15:07.210 489 160.6 CHIX 00039013092TRLO0
10:15:07.211 622 160.6 XLON 00039013094TRLO0
10:15:07.211 203 160.6 XLON 00039013095TRLO0
10:15:07.211 953 160.6 TRQX 00039013093TRLO0
10:15:07.222 391 160.7 CHIX 00039013096TRLO0
10:15:07.694 405 160.7 CHIX 00039013097TRLO0
10:15:07.773 404 160.7 CHIX 00039013098TRLO0
10:15:07.974 402 160.7 CHIX 00039013099TRLO0
10:15:08.173 388 160.7 CHIX 00039013100TRLO0
10:15:08.373 397 160.7 CHIX 00039013101TRLO0
10:15:08.573 502 160.7 CHIX 00039013102TRLO0
10:16:18.773 366 160.7 CHIX 00039013112TRLO0
10:18:12.289 552 160.5 XLON 00039013140TRLO0
10:18:12.289 385 160.4 XLON 00039013142TRLO0
10:18:12.289 489 160.5 BATE 00039013141TRLO0
10:18:12.289 853 160.5 CHIX 00039013139TRLO0
10:18:12.289 597 160.4 CHIX 00039013143TRLO0
10:18:12.294 2517 160.6 BATE 00039013144TRLO0
10:18:12.297 1198 160.4 BATE 00039013145TRLO0
10:18:12.302 2047 160.4 XLON 00039013146TRLO0
10:18:12.360 1429 160.4 BATE 00039013147TRLO0
10:26:47.438 552 160.4 XLON 00039013343TRLO0
10:26:47.438 489 160.4 BATE 00039013342TRLO0
10:26:47.438 640 160.4 CHIX 00039013341TRLO0
10:26:47.440 481 160.3 CHIX 00039013344TRLO0
10:26:47.442 385 160.3 XLON 00039013345TRLO0
10:26:47.446 792 160.4 BATE 00039013346TRLO0
10:26:47.452 815 160.4 XLON 00039013347TRLO0
10:26:47.986 800 160.5 XLON 00039013348TRLO0
10:26:47.986 1400 160.5 XLON 00039013349TRLO0
10:26:47.986 193 160.5 XLON 00039013350TRLO0
10:26:47.986 260 160.5 XLON 00039013351TRLO0
10:27:14.984 596 160.2 XLON 00039013359TRLO0
10:27:14.984 417 160.1 XLON 00039013361TRLO0
10:27:14.984 489 160.2 BATE 00039013360TRLO0
10:27:14.988 153 160.4 BATE 00039013362TRLO0
10:27:14.988 165 160.4 BATE 00039013363TRLO0
10:27:14.988 2339 160.4 BATE 00039013364TRLO0
10:32:14.556 669 159.9 XLON 00039013570TRLO0
10:32:14.556 194 159.9 XLON 00039013571TRLO0
10:32:14.556 194 159.9 XLON 00039013572TRLO0
10:32:14.556 237 159.9 BATE 00039013566TRLO0
10:32:14.556 366 159.9 BATE 00039013568TRLO0
10:32:14.556 185 159.9 CHIX 00039013567TRLO0
10:32:14.556 539 159.9 CHIX 00039013569TRLO0
10:32:14.569 511 159.9 XLON 00039013574TRLO0
10:32:14.569 381 159.9 BATE 00039013573TRLO0
10:32:14.569 130 159.9 BATE 00039013575TRLO0
10:32:23.474 433 159.8 XLON 00039013579TRLO0
10:35:40.577 874 159.7 XLON 00039013809TRLO0
10:35:40.577 631 159.7 BATE 00039013807TRLO0
10:35:40.577 491 159.7 CHIX 00039013808TRLO0
10:45:37.944 545 159.6 XLON 00039014022TRLO0
10:45:37.946 773 159.6 BATE 00039014018TRLO0
10:45:37.946 688 159.6 CHIX 00039014020TRLO0
10:45:37.946 450 159.6 TRQX 00039014019TRLO0
10:45:37.946 504 159.6 TRQX 00039014021TRLO0
10:45:37.957 593 159.6 BATE 00039014023TRLO0
10:45:37.960 597 159.6 XLON 00039014024TRLO0
10:45:37.961 321 159.6 CHIX 00039014025TRLO0
10:45:37.975 395 159.6 XLON 00039014028TRLO0
10:45:37.975 2018 159.7 XLON 00039014029TRLO0
10:45:38.011 379 159.5 XLON 00039014030TRLO0
10:45:38.077 414 159.5 BATE 00039014031TRLO0
10:45:42.121 489 159.2 XLON 00039014043TRLO0
11:00:00.059 583 159.5 XLON 00039014440TRLO0
11:00:00.059 489 159.5 BATE 00039014439TRLO0
11:00:00.059 489 159.5 CHIX 00039014438TRLO0
11:00:00.111 535 159.5 BATE 00039014450TRLO0
11:00:00.123 994 159.6 XLON 00039014451TRLO0
11:00:00.123 750 159.7 XLON 00039014452TRLO0
11:00:00.123 703 159.7 XLON 00039014453TRLO0
11:00:00.172 560 159.7 XLON 00039014454TRLO0
11:00:00.361 143 159.7 XLON 00039014455TRLO0
11:00:00.361 364 159.7 XLON 00039014456TRLO0
11:18:50.002 390 159.8 XLON 00039014799TRLO0
11:18:50.002 10 159.8 XLON 00039014800TRLO0
11:30:15.595 561 159.5 XLON 00039015162TRLO0
11:34:20.781 701 159.5 XLON 00039015219TRLO0
11:34:20.781 1027 159.5 TRQX 00039015216TRLO0
11:34:20.782 557 159.5 BATE 00039015215TRLO0
11:34:20.782 489 159.5 CHIX 00039015218TRLO0
11:34:20.782 380 159.5 TRQX 00039015217TRLO0
11:34:20.787 2556 159.6 CHIX 00039015220TRLO0
11:34:21.788 397 159.6 CHIX 00039015221TRLO0
11:34:21.972 2035 159.6 CHIX 00039015222TRLO0
11:34:27.442 711 159.4 XLON 00039015230TRLO0
11:34:27.442 491 159.4 BATE 00039015228TRLO0
11:34:27.442 489 159.4 CHIX 00039015229TRLO0
11:34:27.813 500 159.3 BATE 00039015233TRLO0
11:34:27.814 153 159.3 XLON 00039015231TRLO0
11:34:27.814 342 159.3 XLON 00039015232TRLO0
11:34:27.818 1600 159.4 BATE 00039015234TRLO0
11:47:17.119 453 159.6 CHIX 00039015417TRLO0
11:51:02.004 626 159.6 CHIX 00039015465TRLO0
11:53:47.369 723 159.4 XLON 00039015530TRLO0
11:53:47.369 537 159.4 BATE 00039015528TRLO0
11:53:47.369 845 159.4 CHIX 00039015529TRLO0
11:53:47.372 455 159.3 XLON 00039015532TRLO0
11:53:47.372 592 159.3 CHIX 00039015531TRLO0
11:53:47.381 189 159.5 XLON 00039015533TRLO0
11:53:47.381 2671 159.5 XLON 00039015534TRLO0
11:54:21.500 702 159.3 XLON 00039015548TRLO0
11:54:21.500 551 159.3 BATE 00039015549TRLO0
11:58:02.464 489 159.4 XLON 00039015753TRLO0
11:58:04.647 550 159.3 BATE 00039015755TRLO0
11:58:04.647 591 159.3 CHIX 00039015754TRLO0
11:58:04.648 219 159.3 XLON 00039015756TRLO0
11:58:04.648 276 159.3 XLON 00039015757TRLO0
11:58:04.761 165 159.4 XLON 00039015758TRLO0
11:58:04.761 210 159.4 XLON 00039015759TRLO0
11:58:04.761 998 159.4 XLON 00039015760TRLO0
11:58:04.761 2913 159.4 XLON 00039015761TRLO0
11:58:04.784 2500 159.4 XLON 00039015762TRLO0
11:58:04.784 998 159.4 XLON 00039015763TRLO0
11:58:04.784 2533 159.4 XLON 00039015764TRLO0
12:36:39.413 898 160.3 XLON 00039016757TRLO0
12:36:39.413 630 160.2 XLON 00039016758TRLO0
12:36:39.413 742 160.3 BATE 00039016755TRLO0
12:36:39.413 489 160.3 CHIX 00039016756TRLO0
12:36:39.413 1846 160.3 TRQX 00039016754TRLO0
12:36:39.421 165 160.4 BATE 00039016759TRLO0
12:36:39.421 2555 160.4 BATE 00039016760TRLO0
12:36:39.425 2332 160.4 CHIX 00039016761TRLO0
12:36:39.430 54 160.2 XLON 00039016765TRLO0
12:36:39.430 244 160.2 XLON 00039016766TRLO0
12:36:39.430 244 160.2 XLON 00039016767TRLO0
12:36:39.430 489 160.2 BATE 00039016762TRLO0
12:36:39.430 218 160.2 CHIX 00039016763TRLO0
12:36:39.430 271 160.2 CHIX 00039016764TRLO0
12:36:39.444 552 160.3 CHIX 00039016768TRLO0
12:38:09.431 87 160.1 XLON 00039016786TRLO0
12:41:18.009 121 160.3 CHIX 00039016813TRLO0
12:41:18.009 116 160.3 CHIX 00039016814TRLO0
12:41:18.009 122 160.3 CHIX 00039016815TRLO0
12:41:18.009 191 160.3 CHIX 00039016816TRLO0
12:41:30.475 932 160.2 XLON 00039016827TRLO0
12:41:30.475 745 160.2 BATE 00039016826TRLO0
12:41:30.475 713 160.2 CHIX 00039016825TRLO0
12:41:30.476 653 160.1 XLON 00039016831TRLO0
12:41:30.476 220 160.1 CHIX 00039016828TRLO0
12:41:30.476 279 160.1 CHIX 00039016829TRLO0
12:41:30.480 2382 160.2 XLON 00039016833TRLO0
12:41:30.480 370 160.3 BATE 00039016830TRLO0
12:41:30.481 2021 160.3 BATE 00039016832TRLO0
12:41:30.498 165 160.3 BATE 00039016834TRLO0
12:41:30.498 1165 160.3 BATE 00039016835TRLO0
12:41:30.527 165 160.3 BATE 00039016836TRLO0
12:41:30.527 1489 160.3 BATE 00039016837TRLO0
12:41:30.556 129 160.3 BATE 00039016838TRLO0
12:41:30.556 121 160.3 BATE 00039016839TRLO0
12:41:30.556 123 160.3 BATE 00039016840TRLO0
12:41:30.556 165 160.3 BATE 00039016841TRLO0
12:41:30.556 1081 160.3 BATE 00039016842TRLO0
12:41:30.630 7 160.3 BATE 00039016843TRLO0
12:41:30.630 165 160.3 BATE 00039016844TRLO0
12:41:30.630 1136 160.3 BATE 00039016845TRLO0
12:41:30.651 122 160.3 BATE 00039016846TRLO0
12:41:30.651 113 160.3 BATE 00039016847TRLO0
12:41:30.651 115 160.3 BATE 00039016848TRLO0
12:41:30.651 114 160.3 BATE 00039016849TRLO0
12:41:30.651 165 160.3 BATE 00039016850TRLO0
12:41:30.651 801 160.3 BATE 00039016851TRLO0
12:41:30.697 165 160.3 BATE 00039016852TRLO0
12:41:30.697 557 160.3 BATE 00039016853TRLO0
12:41:32.588 489 160.1 XLON 00039016854TRLO0
12:41:32.588 489 160.1 BATE 00039016855TRLO0
12:41:32.597 771 160.1 BATE 00039016856TRLO0
12:41:35.463 640 160 XLON 00039016859TRLO0
12:41:35.475 489 160 XLON 00039016860TRLO0
12:41:35.500 1400 160 XLON 00039016861TRLO0
12:41:39.840 207 160 XLON 00039016863TRLO0
12:41:39.840 177 160 XLON 00039016864TRLO0
12:43:04.841 194 160 XLON 00039016908TRLO0
12:43:04.841 173 160 XLON 00039016909TRLO0
12:43:04.841 205 160 XLON 00039016910TRLO0
12:43:05.370 189 160 XLON 00039016911TRLO0
12:43:05.370 200 160 XLON 00039016912TRLO0
12:43:05.370 176 160 XLON 00039016913TRLO0
12:43:05.390 176 160 XLON 00039016914TRLO0
12:43:05.390 192 160 XLON 00039016915TRLO0
12:43:05.413 186 160 XLON 00039016916TRLO0
12:43:05.413 205 160 XLON 00039016917TRLO0
12:43:05.429 196 160 XLON 00039016918TRLO0
12:43:05.429 193 160 XLON 00039016919TRLO0
12:43:05.450 192 160 XLON 00039016920TRLO0
12:43:05.450 209 160 XLON 00039016921TRLO0
12:43:05.472 189 160 XLON 00039016922TRLO0
12:43:05.472 185 160 XLON 00039016923TRLO0
12:43:09.840 188 160 XLON 00039016936TRLO0
12:43:09.840 202 160 XLON 00039016937TRLO0
12:43:09.840 175 160 XLON 00039016938TRLO0
12:43:14.840 183 160 XLON 00039016943TRLO0
12:43:14.840 193 160 XLON 00039016944TRLO0
12:43:14.840 210 160 XLON 00039016945TRLO0
12:43:19.840 191 160 XLON 00039016966TRLO0
12:43:19.840 173 160 XLON 00039016967TRLO0
12:43:19.840 189 160 XLON 00039016968TRLO0
12:43:24.840 196 160 XLON 00039016969TRLO0
12:43:24.840 178 160 XLON 00039016970TRLO0
12:43:24.840 190 160 XLON 00039016971TRLO0
12:43:29.841 176 160 XLON 00039016975TRLO0
12:43:29.841 207 160 XLON 00039016976TRLO0
12:43:29.841 180 160 XLON 00039016977TRLO0
12:43:49.840 201 160 XLON 00039016996TRLO0
12:43:49.840 191 160 XLON 00039016997TRLO0
12:43:49.840 200 160 XLON 00039016998TRLO0
12:43:49.962 174 160 XLON 00039016999TRLO0
12:43:49.962 204 160 XLON 00039017000TRLO0
12:43:49.962 204 160 XLON 00039017001TRLO0
12:43:49.986 200 160 XLON 00039017002TRLO0
12:43:49.986 185 160 XLON 00039017003TRLO0
12:43:50.002 186 160 XLON 00039017004TRLO0
12:43:50.002 195 160 XLON 00039017005TRLO0
12:43:50.003 440 160 XLON 00039017006TRLO0
12:43:50.025 1400 160 XLON 00039017007TRLO0
12:43:50.025 493 160 XLON 00039017008TRLO0
12:43:50.025 203 160 XLON 00039017009TRLO0
12:43:50.025 208 160 XLON 00039017010TRLO0
12:43:52.855 209 160 XLON 00039017019TRLO0
12:43:52.855 210 160 XLON 00039017020TRLO0
12:43:52.855 172 160 XLON 00039017021TRLO0
12:44:09.406 188 160 XLON 00039017028TRLO0
12:44:09.406 183 160 XLON 00039017029TRLO0
12:44:09.406 195 160 XLON 00039017030TRLO0
12:44:54.841 177 160 XLON 00039017036TRLO0
12:44:54.841 173 160 XLON 00039017037TRLO0
12:44:54.841 106 160 XLON 00039017038TRLO0
12:45:09.841 197 160 XLON 00039017040TRLO0
12:45:09.841 206 160 XLON 00039017041TRLO0
12:45:09.841 87 160 XLON 00039017042TRLO0
12:56:53.625 394 160 CHIX 00039017208TRLO0
12:56:53.637 191 160 XLON 00039017209TRLO0
12:56:53.637 173 160 XLON 00039017210TRLO0
12:56:53.637 45 160 XLON 00039017211TRLO0
12:56:53.655 25 160 BATE 00039017212TRLO0
12:56:53.655 165 160 BATE 00039017213TRLO0
12:56:53.658 191 160 XLON 00039017214TRLO0
12:56:53.658 497 160 XLON 00039017215TRLO0
12:56:53.658 189 160 XLON 00039017216TRLO0
12:56:53.673 165 160 BATE 00039017217TRLO0
12:56:53.676 199 160 XLON 00039017218TRLO0
12:56:53.676 497 160 XLON 00039017219TRLO0
12:56:53.676 179 160 XLON 00039017220TRLO0
12:56:53.683 126 160 CHIX 00039017221TRLO0
12:56:53.683 117 160 CHIX 00039017222TRLO0
12:56:56.057 246 160 CHIX 00039017223TRLO0
13:26:46.829 126 160 XLON 00039017608TRLO0
13:26:46.829 1089 160 XLON 00039017610TRLO0
13:26:46.829 865 160 BATE 00039017612TRLO0
13:26:46.829 581 160 CHIX 00039017611TRLO0
13:26:46.829 1654 160 TRQX 00039017609TRLO0
13:26:46.834 37 160.1 BATE 00039017613TRLO0
13:26:46.834 165 160.1 BATE 00039017614TRLO0
13:26:46.834 648 160.1 BATE 00039017615TRLO0
13:26:46.839 127 160.1 CHIX 00039017616TRLO0
13:26:46.839 114 160.1 CHIX 00039017617TRLO0
13:26:46.839 2517 160.1 CHIX 00039017618TRLO0
13:26:54.583 165 160.1 BATE 00039017620TRLO0
13:26:54.583 795 160.1 BATE 00039017622TRLO0
13:26:54.584 129 160.1 CHIX 00039017621TRLO0
13:26:54.584 122 160.1 CHIX 00039017623TRLO0
13:26:54.584 121 160.1 CHIX 00039017624TRLO0
13:26:54.600 137 160.1 BATE 00039017625TRLO0
13:26:54.600 139 160.1 BATE 00039017626TRLO0
13:26:54.600 132 160.1 BATE 00039017627TRLO0
13:26:54.600 129 160.1 BATE 00039017628TRLO0
13:26:54.600 165 160.1 BATE 00039017629TRLO0
13:26:54.600 1553 160.1 BATE 00039017630TRLO0
13:26:54.637 165 160.1 BATE 00039017631TRLO0
13:26:54.637 2018 160.1 BATE 00039017632TRLO0
13:27:02.527 1120 159.9 XLON 00039017637TRLO0
13:27:02.527 855 159.9 BATE 00039017635TRLO0
13:27:02.527 1098 159.9 CHIX 00039017636TRLO0
13:27:02.533 784 159.8 XLON 00039017639TRLO0
13:27:02.533 132 159.8 CHIX 00039017638TRLO0
13:27:02.537 500 159.9 XLON 00039017640TRLO0
13:27:02.538 406 159.9 XLON 00039017642TRLO0
13:27:02.539 470 159.8 BATE 00039017641TRLO0
13:30:06.373 1120 159.9 XLON 00039017731TRLO0
13:30:06.373 629 159.9 CHIX 00039017730TRLO0
13:36:33.200 1041 159.8 XLON 00039017874TRLO0
13:36:33.200 769 159.8 BATE 00039017872TRLO0
13:36:33.200 619 159.8 CHIX 00039017873TRLO0
13:36:33.210 793 159.8 XLON 00039017875TRLO0
13:36:33.219 728 159.7 XLON 00039017878TRLO0
13:36:33.219 896 159.8 BATE 00039017876TRLO0
13:36:33.220 433 159.7 CHIX 00039017877TRLO0
13:37:20.342 1131 159.7 XLON 00039017907TRLO0
13:37:20.343 626 159.7 BATE 00039017906TRLO0
13:37:20.347 849 159.7 XLON 00039017908TRLO0
13:37:20.350 438 159.6 XLON 00039017909TRLO0
13:37:26.598 1674 159.6 XLON 00039017913TRLO0
13:37:26.599 186 159.6 BATE 00039017914TRLO0
13:37:26.607 117 159.5 XLON 00039017915TRLO0
13:37:26.608 1999 159.6 XLON 00039017916TRLO0
13:37:48.497 489 159.4 XLON 00039017934TRLO0
13:46:17.988 1212 159.3 XLON 00039018168TRLO0
13:46:17.988 256 159.3 CHIX 00039018164TRLO0
13:46:17.989 520 159.3 BATE 00039018165TRLO0
13:46:17.989 520 159.3 BATE 00039018167TRLO0
13:46:17.989 577 159.3 CHIX 00039018166TRLO0
13:46:18.163 1211 159.3 XLON 00039018170TRLO0
13:46:18.163 673 159.3 BATE 00039018169TRLO0
13:46:24.303 797 159.3 CHIX 00039018210TRLO0
13:46:26.542 369 159.2 XLON 00039018218TRLO0
13:46:26.545 479 159.2 XLON 00039018219TRLO0
13:46:26.564 479 159.2 XLON 00039018220TRLO0
13:46:27.167 515 159.3 XLON 00039018221TRLO0
13:46:27.362 112 159.3 XLON 00039018222TRLO0
13:46:27.362 499 159.3 XLON 00039018223TRLO0
13:46:44.231 943 159.3 XLON 00039018231TRLO0
13:46:44.520 462 159.3 BATE 00039018232TRLO0
13:47:33.432 473 159.2 XLON 00039018387TRLO0
13:47:33.432 122 159.2 XLON 00039018388TRLO0
13:47:33.432 122 159.2 XLON 00039018389TRLO0
13:47:56.551 234 159.1 XLON 00039018422TRLO0
13:47:56.551 473 159.1 XLON 00039018423TRLO0
13:47:56.551 473 159.1 XLON 00039018424TRLO0
13:47:56.565 796 159.1 XLON 00039018425TRLO0
13:47:56.589 203 159.1 XLON 00039018426TRLO0
13:47:56.589 186 159.1 XLON 00039018427TRLO0
13:47:56.589 193 159.1 XLON 00039018428TRLO0
13:47:56.589 45 159.1 XLON 00039018429TRLO0
13:47:56.761 814 159.1 XLON 00039018430TRLO0
13:47:56.965 499 159.1 XLON 00039018431TRLO0
13:47:56.965 194 159.1 XLON 00039018432TRLO0
13:47:56.965 144 159.1 XLON 00039018433TRLO0
13:47:57.162 40 159.1 XLON 00039018434TRLO0
13:47:57.162 186 159.1 XLON 00039018435TRLO0
13:47:57.162 352 159.1 XLON 00039018436TRLO0
13:47:57.361 406 159.1 XLON 00039018437TRLO0
13:47:57.562 395 159.1 XLON 00039018438TRLO0
13:47:57.571 371 159 XLON 00039018439TRLO0
13:47:57.571 453 159 XLON 00039018440TRLO0
13:55:44.005 632 159.3 BATE 00039018609TRLO0
13:55:49.456 351 159.3 XLON 00039018611TRLO0
13:55:49.456 176 159.3 XLON 00039018612TRLO0
13:55:49.456 175 159.3 XLON 00039018613TRLO0
13:55:49.456 179 159.3 XLON 00039018614TRLO0
13:55:49.456 70 159.3 XLON 00039018615TRLO0
14:10:55.055 1168 159.3 XLON 00039018937TRLO0
14:10:55.055 810 159.2 XLON 00039018938TRLO0
14:10:55.055 529 159.3 BATE 00039018934TRLO0
14:10:55.055 612 159.3 CHIX 00039018936TRLO0
14:10:55.055 1592 159.3 TRQX 00039018935TRLO0
14:10:55.062 1278 159.4 BATE 00039018939TRLO0
14:10:55.063 369 159.2 BATE 00039018940TRLO0
14:10:55.063 1380 159.3 BATE 00039018941TRLO0
14:10:55.072 1550 159.4 CHIX 00039018942TRLO0
14:10:55.181 670 159.4 CHIX 00039018943TRLO0
14:10:55.781 489 159.2 XLON 00039018945TRLO0
14:10:55.781 489 159.2 CHIX 00039018944TRLO0
14:10:55.792 2500 159.2 XLON 00039018946TRLO0
14:10:55.792 659 159.2 XLON 00039018947TRLO0
14:10:55.961 178 159.2 XLON 00039018948TRLO0
14:10:55.961 498 159.2 XLON 00039018949TRLO0
14:12:10.004 165 159.3 BATE 00039018977TRLO0
14:33:27.429 326 159.6 XLON 00039019847TRLO0
14:33:27.431 72 159.6 XLON 00039019849TRLO0
14:33:27.431 404 159.6 BATE 00039019848TRLO0
14:33:27.435 405 159.6 CHIX 00039019850TRLO0
14:34:55.871 1557 159.6 XLON 00039020010TRLO0
14:34:55.871 690 159.6 BATE 00039020011TRLO0
14:34:55.871 788 159.6 CHIX 00039020009TRLO0
14:35:15.539 688 159.5 XLON 00039020045TRLO0
14:35:15.539 477 159.5 XLON 00039020046TRLO0
14:35:15.546 1175 159.6 BATE 00039020047TRLO0
14:35:15.546 354 159.5 BATE 00039020048TRLO0
14:35:16.545 1146 159.6 CHIX 00039020051TRLO0
14:35:16.546 326 159.5 BATE 00039020050TRLO0
14:35:16.546 783 159.5 CHIX 00039020052TRLO0
14:36:46.551 787 159.5 XLON 00039020138TRLO0
14:37:35.652 682 159.5 XLON 00039020165TRLO0
14:37:35.652 440 159.5 XLON 00039020166TRLO0
14:37:35.652 440 159.5 XLON 00039020167TRLO0
14:37:35.652 1609 159.5 TRQX 00039020162TRLO0
14:37:35.653 663 159.5 BATE 00039020161TRLO0
14:37:35.653 373 159.5 CHIX 00039020163TRLO0
14:37:35.653 373 159.5 CHIX 00039020164TRLO0
14:37:35.674 402 159.5 XLON 00039020168TRLO0
14:37:35.679 136 159.5 CHIX 00039020169TRLO0
14:37:35.679 263 159.5 CHIX 00039020170TRLO0
14:37:35.682 384 159.5 BATE 00039020171TRLO0
14:37:35.699 678 159.4 BATE 00039020172TRLO0
14:37:35.699 761 159.4 CHIX 00039020173TRLO0
14:37:35.700 2267 159.4 XLON 00039020174TRLO0
14:37:35.703 174 159.5 XLON 00039020175TRLO0
14:37:35.703 207 159.5 XLON 00039020176TRLO0
14:37:35.703 23 159.5 XLON 00039020178TRLO0
14:37:35.704 165 159.5 BATE 00039020177TRLO0
14:37:35.705 116 159.5 CHIX 00039020179TRLO0
14:37:35.705 120 159.5 CHIX 00039020180TRLO0
14:37:35.705 933 159.5 CHIX 00039020181TRLO0
14:37:35.724 196 159.5 XLON 00039020183TRLO0
14:37:35.724 498 159.5 XLON 00039020185TRLO0
14:37:35.724 204 159.5 XLON 00039020186TRLO0
14:37:35.724 1 159.5 XLON 00039020187TRLO0
14:37:35.724 165 159.5 BATE 00039020182TRLO0
14:37:35.724 716 159.5 BATE 00039020184TRLO0
14:37:35.750 203 159.5 XLON 00039020188TRLO0
14:37:35.750 498 159.5 XLON 00039020189TRLO0
14:37:35.750 194 159.5 XLON 00039020191TRLO0
14:37:35.750 180 159.5 XLON 00039020192TRLO0
14:37:35.751 1186 159.5 BATE 00039020190TRLO0
14:37:35.773 182 159.5 XLON 00039020194TRLO0
14:37:35.773 498 159.5 XLON 00039020195TRLO0
14:37:35.773 163 159.5 XLON 00039020196TRLO0
14:37:35.773 842 159.5 BATE 00039020193TRLO0
14:37:37.064 489 159.4 CHIX 00039020197TRLO0
14:37:37.069 165 159.5 BATE 00039020198TRLO0
14:37:37.069 1280 159.5 BATE 00039020199TRLO0
14:37:37.072 498 159.5 XLON 00039020200TRLO0
14:37:37.072 209 159.5 XLON 00039020201TRLO0
14:37:37.072 190 159.5 XLON 00039020202TRLO0
14:37:37.072 207 159.5 XLON 00039020203TRLO0
14:37:37.072 351 159.5 XLON 00039020204TRLO0
14:37:37.074 102 159.3 XLON 00039020205TRLO0
14:37:37.088 866 159.5 BATE 00039020206TRLO0
14:39:14.007 258 159.5 BATE 00039020272TRLO0
14:44:29.728 1492 159.4 XLON 00039020659TRLO0
14:44:29.728 306 159.4 BATE 00039020660TRLO0
14:44:29.728 306 159.4 BATE 00039020661TRLO0
14:44:29.728 721 159.4 CHIX 00039020658TRLO0
14:44:29.733 161 159.6 BATE 00039020662TRLO0
14:44:29.733 165 159.6 BATE 00039020663TRLO0
14:44:29.733 1077 159.6 BATE 00039020664TRLO0
14:44:29.738 132 159.6 CHIX 00039020665TRLO0
14:44:29.738 118 159.6 CHIX 00039020666TRLO0
14:44:29.738 1348 159.6 CHIX 00039020667TRLO0
14:46:23.966 95 159.5 XLON 00039020737TRLO0
14:46:23.966 786 159.5 XLON 00039020738TRLO0
14:46:23.966 786 159.5 XLON 00039020739TRLO0
14:46:23.967 759 159.5 CHIX 00039020736TRLO0
14:46:23.971 1188 159.6 BATE 00039020740TRLO0
14:46:23.991 165 159.6 BATE 00039020741TRLO0
14:46:23.991 336 159.6 BATE 00039020742TRLO0
14:47:56.016 367 159.6 BATE 00039020788TRLO0
14:47:56.016 165 159.6 BATE 00039020789TRLO0
14:47:56.016 916 159.6 BATE 00039020790TRLO0
14:51:52.916 349 159.5 XLON 00039020907TRLO0
14:51:52.917 665 159.5 XLON 00039020908TRLO0
14:51:52.917 665 159.5 XLON 00039020911TRLO0
14:51:52.917 654 159.5 BATE 00039020910TRLO0
14:51:52.917 766 159.5 CHIX 00039020906TRLO0
14:51:52.917 542 159.5 TRQX 00039020909TRLO0
14:51:52.917 542 159.5 TRQX 00039020912TRLO0
14:51:52.921 46 159.6 BATE 00039020913TRLO0
14:51:52.921 165 159.6 BATE 00039020914TRLO0
14:51:52.921 835 159.6 BATE 00039020915TRLO0
14:51:52.931 884 159.5 XLON 00039020916TRLO0
14:52:04.632 210 159.5 XLON 00039020925TRLO0
14:53:44.020 1108 159.5 BATE 00039021082TRLO0
14:53:44.020 138 159.6 CHIX 00039021083TRLO0
14:53:44.020 642 159.6 CHIX 00039021084TRLO0
14:53:44.021 1733 159.5 XLON 00039021086TRLO0
14:53:44.021 729 159.5 CHIX 00039021085TRLO0
14:57:36.010 665 159.4 XLON 00039021302TRLO0
14:57:36.010 607 159.4 XLON 00039021303TRLO0
14:57:36.010 451 159.4 XLON 00039021304TRLO0
14:57:36.010 713 159.4 BATE 00039021301TRLO0
14:57:36.010 967 159.4 CHIX 00039021300TRLO0
14:57:36.016 755 159.3 XLON 00039021308TRLO0
14:57:36.016 497 159.3 BATE 00039021305TRLO0
14:57:36.016 545 159.3 CHIX 00039021306TRLO0
14:57:36.017 132 159.3 CHIX 00039021307TRLO0
14:57:36.021 1200 159.4 XLON 00039021309TRLO0
14:57:36.097 1149 159.4 XLON 00039021310TRLO0
14:57:36.097 995 159.4 XLON 00039021311TRLO0
14:57:36.097 184 159.4 XLON 00039021312TRLO0
14:57:36.097 197 159.4 XLON 00039021313TRLO0
14:57:36.097 120 159.4 XLON 00039021314TRLO0
14:57:36.120 58 159.4 XLON 00039021315TRLO0
14:57:36.120 995 159.4 XLON 00039021316TRLO0
14:57:36.120 204 159.4 XLON 00039021317TRLO0
14:57:36.120 207 159.4 XLON 00039021318TRLO0
14:57:36.156 497 159.4 XLON 00039021319TRLO0
14:57:36.156 191 159.4 XLON 00039021320TRLO0
14:57:36.156 178 159.4 XLON 00039021321TRLO0
14:57:36.156 22 159.4 XLON 00039021322TRLO0
14:57:36.193 172 159.4 XLON 00039021323TRLO0
14:57:36.193 497 159.4 XLON 00039021324TRLO0
14:57:36.193 67 159.4 XLON 00039021325TRLO0
14:57:36.361 128 159.4 XLON 00039021326TRLO0
14:57:36.361 208 159.4 XLON 00039021327TRLO0
14:57:36.361 356 159.4 XLON 00039021328TRLO0
14:57:36.430 182 159.4 XLON 00039021329TRLO0
14:57:36.430 379 159.4 XLON 00039021330TRLO0
14:57:36.735 418 159.4 XLON 00039021331TRLO0
14:57:36.763 186 159.4 XLON 00039021332TRLO0
14:57:36.763 401 159.4 XLON 00039021333TRLO0
14:57:36.961 419 159.4 XLON 00039021336TRLO0
14:57:38.851 374 159.4 XLON 00039021337TRLO0
14:57:38.851 191 159.4 XLON 00039021338TRLO0
14:57:38.851 201 159.4 XLON 00039021339TRLO0
14:57:38.851 189 159.4 XLON 00039021340TRLO0
14:57:40.852 210 159.4 XLON 00039021341TRLO0
14:57:40.852 172 159.4 XLON 00039021342TRLO0
14:57:40.852 180 159.4 XLON 00039021343TRLO0
14:57:40.852 34 159.4 XLON 00039021344TRLO0
14:57:40.884 463 159.4 XLON 00039021345TRLO0
14:57:40.884 197 159.4 XLON 00039021346TRLO0
14:57:40.884 175 159.4 XLON 00039021347TRLO0
14:57:40.884 153 159.4 XLON 00039021348TRLO0
14:57:40.912 197 159.4 XLON 00039021349TRLO0
14:57:40.912 430 159.4 XLON 00039021350TRLO0
14:57:42.155 2208 159.4 XLON 00039021358TRLO0
14:57:42.155 29 159.4 XLON 00039021359TRLO0
14:57:42.181 468 159.4 XLON 00039021362TRLO0
14:57:42.181 199 159.4 XLON 00039021363TRLO0
14:57:42.181 181 159.4 XLON 00039021364TRLO0
14:57:42.181 198 159.4 XLON 00039021365TRLO0
14:57:42.181 1481 159.4 XLON 00039021366TRLO0
14:57:42.209 497 159.4 XLON 00039021367TRLO0
14:57:42.209 442 159.4 XLON 00039021368TRLO0
14:57:42.239 497 159.4 XLON 00039021369TRLO0
14:57:42.240 167 159.4 XLON 00039021370TRLO0
14:57:42.261 497 159.4 XLON 00039021371TRLO0
14:57:42.261 122 159.4 XLON 00039021372TRLO0
14:57:42.362 80 159.4 XLON 00039021373TRLO0
14:57:42.362 205 159.4 XLON 00039021374TRLO0
14:57:42.362 497 159.4 XLON 00039021375TRLO0
14:57:42.363 49 159.4 XLON 00039021376TRLO0
14:57:44.842 182 159.4 XLON 00039021379TRLO0
14:57:44.842 183 159.4 XLON 00039021380TRLO0
14:57:44.842 207 159.4 XLON 00039021381TRLO0
14:57:44.842 52 159.4 XLON 00039021382TRLO0
14:57:44.867 497 159.4 XLON 00039021383TRLO0
14:57:44.867 197 159.4 XLON 00039021384TRLO0
14:57:44.867 181 159.4 XLON 00039021385TRLO0
14:57:44.961 497 159.4 XLON 00039021386TRLO0
14:57:56.022 394 159.4 XLON 00039021410TRLO0
14:57:56.022 182 159.4 XLON 00039021411TRLO0
14:57:56.022 193 159.4 XLON 00039021412TRLO0
14:57:56.022 200 159.4 XLON 00039021413TRLO0
15:02:45.009 124 159.4 XLON 00039021776TRLO0
15:02:45.009 1060 159.4 XLON 00039021777TRLO0
15:02:45.009 544 159.4 BATE 00039021775TRLO0
15:02:45.009 885 159.4 CHIX 00039021774TRLO0
15:02:45.023 1215 159.4 XLON 00039021778TRLO0
15:02:45.029 830 159.3 XLON 00039021780TRLO0
15:02:45.029 551 159.3 BATE 00039021781TRLO0
15:02:45.029 547 159.3 CHIX 00039021779TRLO0
15:02:45.034 165 159.4 BATE 00039021782TRLO0
15:02:45.034 689 159.4 BATE 00039021784TRLO0
15:02:45.035 852 159.4 XLON 00039021783TRLO0
15:02:45.048 385 159.2 BATE 00039021785TRLO0
15:02:45.048 367 159.2 CHIX 00039021786TRLO0
15:02:45.052 210 159.4 XLON 00039021787TRLO0
15:02:45.052 920 159.4 XLON 00039021788TRLO0
15:02:45.052 198 159.4 XLON 00039021789TRLO0
15:02:45.052 42 159.4 XLON 00039021790TRLO0
15:02:46.002 489 159.2 XLON 00039021792TRLO0
15:02:46.002 489 159.2 BATE 00039021791TRLO0
15:04:22.005 55 159.3 XLON 00039021879TRLO0
15:04:22.005 784 159.3 XLON 00039021880TRLO0
15:04:22.005 204 159.3 XLON 00039021881TRLO0
15:04:22.005 178 159.3 XLON 00039021882TRLO0
15:04:22.005 173 159.3 XLON 00039021883TRLO0
15:04:22.005 862 159.3 XLON 00039021884TRLO0
15:04:22.005 88 159.3 XLON 00039021885TRLO0
15:04:22.039 138 159.3 TRQX 00039021886TRLO0
15:04:22.039 161 159.3 TRQX 00039021887TRLO0
15:05:07.498 1291 159.2 XLON 00039021937TRLO0
15:05:29.641 1303 159.3 BATE 00039021955TRLO0
15:05:29.716 484 159.2 BATE 00039021956TRLO0
15:05:29.716 431 159.2 BATE 00039021958TRLO0
15:05:29.716 525 159.2 CHIX 00039021957TRLO0
15:05:31.531 1042 159.1 XLON 00039021963TRLO0
15:05:31.539 768 159 XLON 00039021964TRLO0
15:05:31.539 5 159 XLON 00039021965TRLO0
15:05:34.899 209 158.9 XLON 00039021966TRLO0
15:09:12.004 778 158.8 XLON 00039022240TRLO0
15:10:55.687 165 158.7 BATE 00039022294TRLO0
15:10:55.687 348 158.8 BATE 00039022295TRLO0
15:10:55.688 177 158.7 XLON 00039022296TRLO0
15:10:55.688 197 158.7 XLON 00039022297TRLO0
15:10:55.688 195 158.7 XLON 00039022298TRLO0
15:10:55.688 778 158.7 XLON 00039022299TRLO0
15:10:55.688 7 158.8 XLON 00039022300TRLO0
15:11:03.456 1851 158.5 XLON 00039022309TRLO0
15:11:03.456 1064 158.5 BATE 00039022307TRLO0
15:11:03.456 1063 158.5 CHIX 00039022306TRLO0
15:11:03.456 1145 158.5 TRQX 00039022308TRLO0
15:25:30.986 258 159.1 CHIX 00039022810TRLO0
15:25:30.986 799 159.1 CHIX 00039022811TRLO0
15:30:10.774 146 159.1 CHIX 00039022936TRLO0
15:30:10.774 79 159.1 CHIX 00039022937TRLO0
15:30:10.774 296 159.1 CHIX 00039022938TRLO0
15:34:03.346 720 159.3 XLON 00039023033TRLO0
15:34:03.346 953 159.3 XLON 00039023034TRLO0
15:34:03.365 510 159.3 CHIX 00039023035TRLO0
15:34:03.365 212 159.3 CHIX 00039023036TRLO0
15:47:39.602 81 159.4 BATE 00039023421TRLO0
15:47:39.603 3123 159.4 BATE 00039023422TRLO0
15:47:50.177 701 159.7 XLON 00039023424TRLO0
15:47:50.177 400 159.7 XLON 00039023425TRLO0
15:53:09.939 100 159.8 CHIX 00039023616TRLO0
15:53:09.939 1329 159.8 CHIX 00039023617TRLO0
15:53:11.098 203 159.8 CHIX 00039023618TRLO0
15:53:11.100 899 159.8 CHIX 00039023619TRLO0
15:53:35.729 586 160.2 XLON 00039023632TRLO0
15:53:35.729 610 160.2 XLON 00039023633TRLO0
15:53:35.729 1314 160.2 XLON 00039023634TRLO0
15:54:54.507 2155 160.2 XLON 00039023668TRLO0
15:54:54.507 1532 160.2 BATE 00039023666TRLO0
15:54:54.507 899 160.2 CHIX 00039023667TRLO0
15:54:54.507 1831 160.2 TRQX 00039023665TRLO0
15:54:54.510 630 160.1 BATE 00039023669TRLO0
15:54:54.510 631 160.1 CHIX 00039023670TRLO0
15:54:54.511 945 160.1 XLON 00039023672TRLO0
15:54:54.511 1236 160.1 TRQX 00039023671TRLO0
15:56:38.860 520 160 XLON 00039023744TRLO0
15:56:38.860 1635 160 XLON 00039023746TRLO0
15:56:38.860 1454 160 BATE 00039023745TRLO0
15:56:38.860 274 160 CHIX 00039023742TRLO0
15:56:38.860 591 160 CHIX 00039023743TRLO0
15:56:38.865 270 160.2 BATE 00039023747TRLO0
15:56:38.865 270 160.2 BATE 00039023748TRLO0
16:01:50.880 1317 160.3 CHIX 00039024115TRLO0
16:01:50.880 125 160.3 CHIX 00039024116TRLO0
16:01:50.880 136 160.3 CHIX 00039024117TRLO0
16:01:50.880 120 160.3 CHIX 00039024118TRLO0
16:01:50.880 350 160.3 CHIX 00039024119TRLO0
16:01:50.880 558 160.3 CHIX 00039024120TRLO0
16:01:50.916 124 160.3 CHIX 00039024121TRLO0
16:01:50.916 123 160.3 CHIX 00039024122TRLO0
16:01:50.917 66 160.3 CHIX 00039024123TRLO0
16:01:51.175 414 160.3 CHIX 00039024124TRLO0
16:01:51.586 134 160.3 CHIX 00039024125TRLO0
16:01:51.822 368 160.3 CHIX 00039024126TRLO0
16:02:11.818 1354 160.2 XLON 00039024151TRLO0
16:03:49.795 1258 160.2 XLON 00039024189TRLO0
16:03:49.818 161 160.2 XLON 00039024190TRLO0
16:03:49.819 736 160.2 XLON 00039024191TRLO0
16:03:49.832 115 160.3 CHIX 00039024192TRLO0
16:03:49.832 135 160.3 CHIX 00039024193TRLO0
16:03:49.832 137 160.3 CHIX 00039024194TRLO0
16:03:49.833 81 160.3 CHIX 00039024195TRLO0
16:11:49.835 1629 160.3 CHIX 00039024596TRLO0
16:13:00.008 1358 160.2 XLON 00039024626TRLO0
16:13:00.008 797 160.2 XLON 00039024628TRLO0
16:13:00.009 2155 160.2 BATE 00039024627TRLO0
16:13:00.009 1110 160.2 CHIX 00039024625TRLO0
16:13:00.036 133 160.3 CHIX 00039024629TRLO0
16:13:00.036 135 160.3 CHIX 00039024630TRLO0
16:13:00.036 130 160.3 CHIX 00039024631TRLO0
16:16:05.443 1492 160.2 XLON 00039024972TRLO0
16:16:05.443 843 160.2 BATE 00039024971TRLO0
16:16:05.443 574 160.2 CHIX 00039024970TRLO0
16:16:05.454 366 160.1 XLON 00039024974TRLO0
16:16:05.454 1055 160.1 XLON 00039024975TRLO0
16:16:05.454 838 160.1 BATE 00039024973TRLO0
16:16:05.455 327 160.2 CHIX 00039024976TRLO0
16:16:05.455 77 160.3 CHIX 00039024977TRLO0
16:16:05.455 126 160.3 CHIX 00039024978TRLO0
16:16:05.455 5052 160.3 CHIX 00039024979TRLO0
16:16:55.010 831 160.1 XLON 00039025013TRLO0
16:16:55.010 713 160.1 CHIX 00039025012TRLO0
16:16:55.016 469 160 XLON 00039025014TRLO0
16:16:55.018 382 160 CHIX 00039025015TRLO0
16:16:55.018 259 160 CHIX 00039025016TRLO0
16:16:55.022 78 160.1 BATE 00039025017TRLO0
16:16:55.022 2000 160.1 BATE 00039025018TRLO0
16:16:55.022 1025 160.1 TRQX 00039025019TRLO0
16:16:55.025 585 160 BATE 00039025020TRLO0
16:16:55.025 4498 160 BATE 00039025021TRLO0
16:16:55.029 1498 160 XLON 00039025022TRLO0
16:17:03.458 369 159.9 XLON 00039025036TRLO0
16:17:03.458 60 159.9 XLON 00039025037TRLO0
16:17:03.458 60 159.9 XLON 00039025040TRLO0
16:17:03.458 271 159.9 BATE 00039025035TRLO0
16:17:03.458 224 159.9 CHIX 00039025033TRLO0
16:17:03.458 224 159.9 CHIX 00039025034TRLO0
16:17:03.462 75 160 BATE 00039025038TRLO0
16:17:03.462 165 160 BATE 00039025039TRLO0
16:17:03.462 2964 160 BATE 00039025041TRLO0
16:17:03.484 165 160 BATE 00039025042TRLO0
16:17:04.032 43 159.9 BATE 00039025043TRLO0
16:19:01.351 1400 160.1 XLON 00039025260TRLO0
16:19:01.351 173 160.1 XLON 00039025261TRLO0
16:19:01.351 201 160.1 XLON 00039025262TRLO0
16:19:01.352 1612 160.1 XLON 00039025263TRLO0
16:19:01.368 78 160.1 CHIX 00039025264TRLO0
16:19:01.375 323 160.1 XLON 00039025265TRLO0
16:19:01.405 537 160.1 XLON 00039025266TRLO0
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