REG-FirstGroup Plc: Transaction in Own Shares
03/03/2025 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 28 February 2025
Number of ordinary shares purchased 552,977
Weighted average price paid (p) 159.18
Highest price paid (p) 161.10
Lowest price paid (p) 158.00
Following the above purchase, FirstGroup holds 157,518,775 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 593,176,240. 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 28 February 2025 is 593,176,240. 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 159.17 302,361
BATE 159.20 137,271
CHIX 159.21 90,967
TRQX 159.06 22,378
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
28/02/2025 08:09:00.977 500 159.4 00039027487TRLO0
28/02/2025 08:09:00.977 3018 159.4 00039027488TRLO0
28/02/2025 08:09:00.984 125 159.4 00039027489TRLO0
28/02/2025 08:09:00.984 108 159.4 00039027490TRLO0
28/02/2025 08:09:00.984 949 159.4 00039027492TRLO0
28/02/2025 08:09:00.985 45 159.4 00039027491TRLO0
28/02/2025 08:09:00.985 490 159.4 00039027493TRLO0
28/02/2025 08:09:01.000 490 159.4 00039027494TRLO0
28/02/2025 08:09:01.007 112 159.4 00039027495TRLO0
28/02/2025 08:09:01.007 120 159.4 00039027496TRLO0
28/02/2025 08:09:01.008 255 159.4 00039027498TRLO0
28/02/2025 08:09:01.009 476 159.4 00039027497TRLO0
28/02/2025 08:09:01.030 501 159.4 00039027500TRLO0
28/02/2025 08:09:01.030 507 159.4 00039027501TRLO0
28/02/2025 08:09:01.030 246 159.4 00039027499TRLO0
28/02/2025 08:09:01.030 247 159.4 00039027502TRLO0
28/02/2025 08:09:01.122 451 159.4 00039027503TRLO0
28/02/2025 08:09:01.124 183 159.4 00039027504TRLO0
28/02/2025 08:09:01.124 274 159.4 00039027505TRLO0
28/02/2025 08:09:02.994 1515 159.4 00039027507TRLO0
28/02/2025 08:09:02.994 1496 159.4 00039027506TRLO0
28/02/2025 08:09:03.036 621 159.4 00039027508TRLO0
28/02/2025 08:09:03.037 291 159.4 00039027509TRLO0
28/02/2025 08:09:03.037 341 159.4 00039027510TRLO0
28/02/2025 08:09:07.758 928 159.4 00039027516TRLO0
28/02/2025 08:09:07.779 47 159.4 00039027517TRLO0
28/02/2025 08:09:07.779 500 159.4 00039027518TRLO0
28/02/2025 08:09:07.779 206 159.4 00039027519TRLO0
28/02/2025 08:09:07.815 191 159.4 00039027520TRLO0
28/02/2025 08:09:07.815 283 159.4 00039027521TRLO0
28/02/2025 08:09:25.843 801 158.8 00039027547TRLO0
28/02/2025 08:10:48.040 544 158.8 00039027585TRLO0
28/02/2025 08:10:48.040 544 158.8 00039027586TRLO0
28/02/2025 08:10:48.040 1240 158.8 00039027588TRLO0
28/02/2025 08:10:48.044 801 158.7 00039027589TRLO0
28/02/2025 08:10:48.044 577 158.7 00039027587TRLO0
28/02/2025 08:10:48.044 443 158.7 00039027590TRLO0
28/02/2025 08:10:48.045 446 158.8 00039027591TRLO0
28/02/2025 08:10:48.045 98 158.8 00039027592TRLO0
28/02/2025 08:11:42.069 799 158.9 00039027615TRLO0
28/02/2025 08:11:42.069 747 158.9 00039027612TRLO0
28/02/2025 08:11:42.069 390 158.9 00039027613TRLO0
28/02/2025 08:11:42.069 390 158.9 00039027614TRLO0
28/02/2025 08:11:44.890 271 158.8 00039027623TRLO0
28/02/2025 08:11:44.890 528 158.8 00039027626TRLO0
28/02/2025 08:11:44.890 261 158.8 00039027622TRLO0
28/02/2025 08:11:44.890 261 158.8 00039027625TRLO0
28/02/2025 08:11:44.890 395 158.8 00039027621TRLO0
28/02/2025 08:11:44.890 151 158.8 00039027624TRLO0
28/02/2025 08:11:44.902 500 158.8 00039027627TRLO0
28/02/2025 08:11:45.152 44 158.8 00039027628TRLO0
28/02/2025 08:11:45.699 414 158.7 00039027629TRLO0
28/02/2025 08:17:11.341 783 158.4 00039027802TRLO0
28/02/2025 08:18:41.621 411 158.8 00039027840TRLO0
28/02/2025 08:18:44.914 800 158.7 00039027842TRLO0
28/02/2025 08:22:06.313 798 158.7 00039027937TRLO0
28/02/2025 08:22:06.313 760 158.7 00039027939TRLO0
28/02/2025 08:22:06.315 531 158.6 00039027940TRLO0
28/02/2025 08:22:06.322 1678 158.7 00039027942TRLO0
28/02/2025 08:22:06.324 272 158.5 00039027943TRLO0
28/02/2025 08:22:06.324 272 158.5 00039027944TRLO0
28/02/2025 08:22:06.324 531 158.5 00039027941TRLO0
28/02/2025 08:22:11.533 1240 158.5 00039027949TRLO0
28/02/2025 08:22:11.534 1041 158.4 00039027950TRLO0
28/02/2025 08:22:11.534 544 158.5 00039027948TRLO0
28/02/2025 08:22:11.544 2055 158.5 00039027951TRLO0
28/02/2025 08:22:50.379 980 158.3 00039027987TRLO0
28/02/2025 08:22:50.379 309 158.3 00039027985TRLO0
28/02/2025 08:22:50.379 309 158.3 00039027986TRLO0
28/02/2025 08:36:20.827 795 158.8 00039028369TRLO0
28/02/2025 08:36:20.827 49 158.8 00039028371TRLO0
28/02/2025 08:36:20.827 49 158.8 00039028372TRLO0
28/02/2025 08:36:20.827 272 158.8 00039028368TRLO0
28/02/2025 08:36:20.827 272 158.8 00039028370TRLO0
28/02/2025 08:36:20.835 561 158.9 00039028373TRLO0
28/02/2025 08:36:29.759 895 158.7 00039028375TRLO0
28/02/2025 08:36:29.759 544 158.7 00039028376TRLO0
28/02/2025 08:36:29.759 909 158.7 00039028374TRLO0
28/02/2025 08:36:29.775 410 158.7 00039028377TRLO0
28/02/2025 08:37:45.008 304 158.6 00039028430TRLO0
28/02/2025 08:37:45.008 588 158.6 00039028431TRLO0
28/02/2025 08:37:45.009 544 158.6 00039028432TRLO0
28/02/2025 08:37:45.009 847 158.6 00039028433TRLO0
28/02/2025 08:38:56.007 340 158.5 00039028475TRLO0
28/02/2025 08:39:06.007 211 158.5 00039028479TRLO0
28/02/2025 08:39:06.007 682 158.5 00039028480TRLO0
28/02/2025 08:39:06.007 544 158.5 00039028478TRLO0
28/02/2025 08:43:48.845 897 158.4 00039028547TRLO0
28/02/2025 08:43:48.845 1016 158.4 00039028548TRLO0
28/02/2025 08:43:48.846 544 158.4 00039028549TRLO0
28/02/2025 08:43:48.846 829 158.4 00039028546TRLO0
28/02/2025 08:43:48.853 757 158.3 00039028550TRLO0
28/02/2025 08:44:01.541 1400 158.4 00039028554TRLO0
28/02/2025 08:44:11.609 409 158.4 00039028558TRLO0
28/02/2025 08:44:11.628 1400 158.4 00039028559TRLO0
28/02/2025 08:44:11.628 450 158.4 00039028560TRLO0
28/02/2025 08:47:18.024 488 158.3 00039028674TRLO0
28/02/2025 08:47:18.024 382 158.3 00039028675TRLO0
28/02/2025 08:47:18.024 272 158.3 00039028676TRLO0
28/02/2025 08:47:18.024 272 158.3 00039028677TRLO0
28/02/2025 08:47:18.024 122 158.3 00039028672TRLO0
28/02/2025 08:47:18.024 289 158.3 00039028673TRLO0
28/02/2025 08:47:18.029 20 158.4 00039028678TRLO0
28/02/2025 08:47:18.029 527 158.4 00039028679TRLO0
28/02/2025 08:47:18.029 124 158.4 00039028680TRLO0
28/02/2025 08:47:18.029 339 158.4 00039028681TRLO0
28/02/2025 08:47:18.029 397 158.4 00039028683TRLO0
28/02/2025 08:47:18.035 502 158.3 00039028682TRLO0
28/02/2025 08:47:18.035 94 158.4 00039028684TRLO0
28/02/2025 08:47:18.035 180 158.4 00039028685TRLO0
28/02/2025 08:47:18.035 171 158.4 00039028686TRLO0
28/02/2025 08:47:18.035 174 158.4 00039028687TRLO0
28/02/2025 08:47:27.110 583 158.2 00039028702TRLO0
28/02/2025 08:47:27.110 544 158.2 00039028701TRLO0
28/02/2025 08:48:20.006 489 158.2 00039028742TRLO0
28/02/2025 08:48:20.006 63 158.2 00039028743TRLO0
28/02/2025 08:48:20.006 26 158.2 00039028744TRLO0
28/02/2025 08:54:29.541 772 158.3 00039028847TRLO0
28/02/2025 08:54:32.519 400 158.3 00039028860TRLO0
28/02/2025 08:54:32.521 242 158.3 00039028861TRLO0
28/02/2025 08:54:32.717 415 158.3 00039028862TRLO0
28/02/2025 08:54:32.717 64 158.3 00039028863TRLO0
28/02/2025 08:58:40.234 874 158.2 00039029024TRLO0
28/02/2025 08:58:40.234 798 158.2 00039029023TRLO0
28/02/2025 08:58:40.234 795 158.2 00039029022TRLO0
28/02/2025 08:58:40.239 39 158.3 00039029025TRLO0
28/02/2025 08:58:40.239 324 158.3 00039029026TRLO0
28/02/2025 08:58:40.239 174 158.3 00039029027TRLO0
28/02/2025 08:58:40.239 191 158.3 00039029028TRLO0
28/02/2025 08:58:40.239 202 158.3 00039029029TRLO0
28/02/2025 08:58:40.239 217 158.3 00039029030TRLO0
28/02/2025 08:58:40.279 217 158.3 00039029031TRLO0
28/02/2025 08:58:40.279 2014 158.3 00039029032TRLO0
28/02/2025 08:58:40.295 708 158.2 00039029034TRLO0
28/02/2025 08:58:40.295 457 158.2 00039029033TRLO0
28/02/2025 08:58:40.295 251 158.2 00039029035TRLO0
28/02/2025 08:59:44.397 699 158.1 00039029040TRLO0
28/02/2025 08:59:45.097 252 158 00039029048TRLO0
28/02/2025 08:59:45.097 303 158 00039029049TRLO0
28/02/2025 09:04:25.578 866 158.1 00039029135TRLO0
28/02/2025 09:04:25.960 164 158.1 00039029136TRLO0
28/02/2025 09:15:54.050 600 158 00039029479TRLO0
28/02/2025 09:15:54.050 544 158 00039029478TRLO0
28/02/2025 09:15:54.050 544 158 00039029477TRLO0
28/02/2025 09:15:54.050 1106 158 00039029480TRLO0
28/02/2025 09:15:54.062 1144 158 00039029481TRLO0
28/02/2025 09:15:54.079 183 158.1 00039029482TRLO0
28/02/2025 09:15:54.079 502 158.1 00039029483TRLO0
28/02/2025 09:15:54.079 7 158.1 00039029484TRLO0
28/02/2025 09:16:01.371 455 158.1 00039029485TRLO0
28/02/2025 09:24:25.522 178 158.2 00039029666TRLO0
28/02/2025 09:24:36.254 855 158.2 00039029668TRLO0
28/02/2025 09:24:36.258 38 158.3 00039029669TRLO0
28/02/2025 09:24:36.258 638 158.3 00039029670TRLO0
28/02/2025 09:24:36.258 117 158.3 00039029671TRLO0
28/02/2025 09:24:36.258 129 158.3 00039029672TRLO0
28/02/2025 09:24:36.258 225 158.3 00039029673TRLO0
28/02/2025 09:26:10.831 405 158.3 00039029706TRLO0
28/02/2025 09:26:10.834 9 158.3 00039029707TRLO0
28/02/2025 09:42:03.866 593 158.5 00039029966TRLO0
28/02/2025 09:42:03.866 272 158.5 00039029965TRLO0
28/02/2025 09:42:03.866 272 158.5 00039029967TRLO0
28/02/2025 09:42:03.866 544 158.5 00039029964TRLO0
28/02/2025 09:42:03.867 412 158.4 00039029968TRLO0
28/02/2025 09:42:03.874 130 158.7 00039029969TRLO0
28/02/2025 09:42:03.874 777 158.7 00039029970TRLO0
28/02/2025 09:42:03.874 370 158.7 00039029971TRLO0
28/02/2025 09:42:03.876 3103 158.5 00039029972TRLO0
28/02/2025 09:42:03.881 3018 158.5 00039029973TRLO0
28/02/2025 09:42:03.894 626 158.5 00039029974TRLO0
28/02/2025 09:42:03.896 624 158.5 00039029975TRLO0
28/02/2025 09:42:04.128 772 158.4 00039029979TRLO0
28/02/2025 09:42:04.570 1035 158.4 00039029981TRLO0
28/02/2025 09:42:04.573 535 158.5 00039029983TRLO0
28/02/2025 09:42:04.573 5 158.5 00039029984TRLO0
28/02/2025 09:42:04.573 137 158.5 00039029982TRLO0
28/02/2025 09:42:04.573 416 158.5 00039029985TRLO0
28/02/2025 09:43:06.042 272 158.3 00039029997TRLO0
28/02/2025 09:43:06.042 272 158.3 00039030000TRLO0
28/02/2025 09:43:06.042 64 158.3 00039029996TRLO0
28/02/2025 09:43:06.042 238 158.3 00039029999TRLO0
28/02/2025 09:43:06.042 238 158.3 00039030002TRLO0
28/02/2025 09:43:06.043 493 158.3 00039029998TRLO0
28/02/2025 09:43:06.043 493 158.3 00039030001TRLO0
28/02/2025 09:43:06.051 2637 158.4 00039030003TRLO0
28/02/2025 09:43:12.358 1400 158.3 00039030005TRLO0
28/02/2025 09:43:12.358 2 158.3 00039030006TRLO0
28/02/2025 09:54:31.653 372 159 00039030303TRLO0
28/02/2025 10:00:59.282 114 159.2 00039030449TRLO0
28/02/2025 10:00:59.282 356 159.2 00039030450TRLO0
28/02/2025 10:03:52.954 104 159.2 00039030490TRLO0
28/02/2025 10:03:53.044 640 159.3 00039030491TRLO0
28/02/2025 10:03:53.112 378 159.3 00039030492TRLO0
28/02/2025 10:04:42.007 549 159.3 00039030497TRLO0
28/02/2025 10:07:40.745 666 159.1 00039030564TRLO0
28/02/2025 10:07:40.745 544 159.1 00039030561TRLO0
28/02/2025 10:07:40.745 1098 159.1 00039030562TRLO0
28/02/2025 10:07:40.745 1560 159.1 00039030563TRLO0
28/02/2025 10:07:41.343 702 159.1 00039030565TRLO0
28/02/2025 10:07:48.484 336 159.1 00039030567TRLO0
28/02/2025 10:07:48.484 168 159.1 00039030566TRLO0
28/02/2025 10:07:48.484 247 159.1 00039030568TRLO0
28/02/2025 10:07:48.485 76 159.1 00039030569TRLO0
28/02/2025 10:07:48.529 499 159.1 00039030570TRLO0
28/02/2025 10:07:48.530 361 159.1 00039030571TRLO0
28/02/2025 10:07:48.530 127 159.1 00039030572TRLO0
28/02/2025 10:07:48.550 358 159.1 00039030575TRLO0
28/02/2025 10:07:48.550 212 159.1 00039030573TRLO0
28/02/2025 10:07:48.550 280 159.1 00039030574TRLO0
28/02/2025 10:07:48.575 356 159.1 00039030576TRLO0
28/02/2025 10:07:48.635 352 159.1 00039030577TRLO0
28/02/2025 10:07:54.137 298 159.1 00039030579TRLO0
28/02/2025 10:07:54.137 149 159.1 00039030578TRLO0
28/02/2025 10:07:54.164 349 159.1 00039030580TRLO0
28/02/2025 10:08:01.145 94 159.1 00039030584TRLO0
28/02/2025 10:08:01.146 188 159.1 00039030585TRLO0
28/02/2025 10:08:01.170 348 159.1 00039030586TRLO0
28/02/2025 10:24:55.703 744 159 00039030874TRLO0
28/02/2025 10:24:55.703 544 159 00039030875TRLO0
28/02/2025 10:24:55.703 699 159 00039030876TRLO0
28/02/2025 10:24:55.710 106 159.1 00039030877TRLO0
28/02/2025 10:24:55.710 720 159.1 00039030878TRLO0
28/02/2025 10:24:55.716 424 159.1 00039030879TRLO0
28/02/2025 10:24:55.716 424 159.1 00039030880TRLO0
28/02/2025 10:24:55.718 42 159.1 00039030881TRLO0
28/02/2025 10:25:01.160 466 159.1 00039030884TRLO0
28/02/2025 10:25:01.160 610 159 00039030883TRLO0
28/02/2025 10:25:01.180 904 159.1 00039030885TRLO0
28/02/2025 10:25:01.195 929 159.1 00039030886TRLO0
28/02/2025 10:25:01.216 731 159.1 00039030887TRLO0
28/02/2025 10:25:01.272 465 159.1 00039030888TRLO0
28/02/2025 10:26:56.007 637 159.1 00039030913TRLO0
28/02/2025 10:29:50.005 323 159.1 00039030967TRLO0
28/02/2025 10:29:50.005 157 159.1 00039030968TRLO0
28/02/2025 10:29:50.010 289 159 00039030969TRLO0
28/02/2025 10:29:50.010 485 159 00039030970TRLO0
28/02/2025 10:29:57.338 540 158.9 00039030973TRLO0
28/02/2025 10:29:57.338 844 158.9 00039030971TRLO0
28/02/2025 10:29:57.338 631 158.9 00039030972TRLO0
28/02/2025 10:29:57.342 453 159 00039030974TRLO0
28/02/2025 10:29:57.362 575 158.8 00039030976TRLO0
28/02/2025 10:29:57.363 768 158.8 00039030975TRLO0
28/02/2025 10:29:57.367 537 158.7 00039030977TRLO0
28/02/2025 10:30:34.114 319 158.7 00039031017TRLO0
28/02/2025 10:30:45.717 666 158.8 00039031023TRLO0
28/02/2025 10:30:48.141 487 158.8 00039031024TRLO0
28/02/2025 10:35:03.603 211 158.9 00039031221TRLO0
28/02/2025 10:35:03.622 189 158.9 00039031222TRLO0
28/02/2025 10:35:03.622 168 158.9 00039031223TRLO0
28/02/2025 10:35:03.622 318 158.9 00039031224TRLO0
28/02/2025 10:36:42.388 799 158.8 00039031265TRLO0
28/02/2025 10:36:42.388 1079 158.8 00039031267TRLO0
28/02/2025 10:36:42.389 849 158.8 00039031268TRLO0
28/02/2025 10:36:42.389 937 158.8 00039031266TRLO0
28/02/2025 10:40:14.622 443 158.8 00039031332TRLO0
28/02/2025 10:40:14.717 413 158.8 00039031333TRLO0
28/02/2025 10:40:14.752 557 158.8 00039031334TRLO0
28/02/2025 10:40:14.916 563 158.8 00039031335TRLO0
28/02/2025 10:40:14.935 534 158.8 00039031336TRLO0
28/02/2025 10:40:15.117 692 158.8 00039031337TRLO0
28/02/2025 10:40:15.142 538 158.8 00039031338TRLO0
28/02/2025 10:40:15.317 684 158.8 00039031339TRLO0
28/02/2025 10:40:15.371 4563 158.7 00039031340TRLO0
28/02/2025 10:40:15.371 699 158.7 00039031341TRLO0
28/02/2025 10:40:15.374 317 158.8 00039031342TRLO0
28/02/2025 10:40:15.374 34 158.8 00039031343TRLO0
28/02/2025 10:40:15.374 188 158.8 00039031344TRLO0
28/02/2025 10:40:15.416 184 158.8 00039031345TRLO0
28/02/2025 10:40:15.416 175 158.8 00039031346TRLO0
28/02/2025 10:40:15.416 500 158.8 00039031347TRLO0
28/02/2025 10:40:15.416 1510 158.8 00039031348TRLO0
28/02/2025 10:40:15.436 26 158.8 00039031349TRLO0
28/02/2025 10:40:15.436 11 158.8 00039031350TRLO0
28/02/2025 10:40:15.436 160 158.8 00039031351TRLO0
28/02/2025 10:40:15.436 165 158.8 00039031352TRLO0
28/02/2025 10:40:15.436 317 158.8 00039031353TRLO0
28/02/2025 10:40:15.436 500 158.8 00039031354TRLO0
28/02/2025 10:40:15.437 1024 158.8 00039031355TRLO0
28/02/2025 10:40:15.517 151 158.8 00039031356TRLO0
28/02/2025 10:40:15.517 7 158.8 00039031357TRLO0
28/02/2025 10:40:15.517 1492 158.8 00039031358TRLO0
28/02/2025 10:40:15.534 151 158.8 00039031359TRLO0
28/02/2025 10:40:15.534 682 158.8 00039031360TRLO0
28/02/2025 10:40:15.534 500 158.8 00039031361TRLO0
28/02/2025 10:40:15.535 1158 158.8 00039031363TRLO0
28/02/2025 10:40:15.536 2052 158.6 00039031364TRLO0
28/02/2025 10:40:15.538 489 158.6 00039031362TRLO0
28/02/2025 10:42:08.427 444 158.2 00039031415TRLO0
28/02/2025 10:52:34.322 501 158.5 00039031611TRLO0
28/02/2025 10:52:34.322 140 158.5 00039031612TRLO0
28/02/2025 10:55:19.473 270 158.6 00039031670TRLO0
28/02/2025 10:55:19.473 190 158.6 00039031672TRLO0
28/02/2025 10:55:19.473 148 158.6 00039031674TRLO0
28/02/2025 10:55:19.473 116 158.6 00039031669TRLO0
28/02/2025 10:55:19.473 114 158.6 00039031671TRLO0
28/02/2025 10:55:19.473 387 158.6 00039031673TRLO0
28/02/2025 10:55:19.490 129 158.6 00039031675TRLO0
28/02/2025 10:55:19.490 367 158.6 00039031676TRLO0
28/02/2025 10:55:19.515 271 158.6 00039031677TRLO0
28/02/2025 10:55:19.515 158 158.6 00039031678TRLO0
28/02/2025 10:55:19.515 164 158.6 00039031679TRLO0
28/02/2025 10:55:19.539 270 158.6 00039031680TRLO0
28/02/2025 10:55:19.567 269 158.6 00039031681TRLO0
28/02/2025 10:55:19.567 163 158.6 00039031682TRLO0
28/02/2025 10:55:19.783 227 158.6 00039031683TRLO0
28/02/2025 10:56:23.225 1603 158.5 00039031687TRLO0
28/02/2025 10:56:23.225 1 158.5 00039031688TRLO0
28/02/2025 10:56:23.225 1 158.5 00039031689TRLO0
28/02/2025 10:56:23.225 940 158.5 00039031690TRLO0
28/02/2025 10:57:53.116 139 158.5 00039031710TRLO0
28/02/2025 10:57:59.628 187 158.5 00039031712TRLO0
28/02/2025 11:00:09.167 1264 158.5 00039031735TRLO0
28/02/2025 11:11:35.813 974 158.5 00039031965TRLO0
28/02/2025 11:11:35.814 941 158.5 00039031961TRLO0
28/02/2025 11:11:35.814 367 158.5 00039031964TRLO0
28/02/2025 11:11:35.814 367 158.5 00039031966TRLO0
28/02/2025 11:11:35.814 272 158.5 00039031962TRLO0
28/02/2025 11:11:35.814 272 158.5 00039031963TRLO0
28/02/2025 11:11:35.823 2544 158.5 00039031967TRLO0
28/02/2025 11:11:35.828 102 158.5 00039031968TRLO0
28/02/2025 11:12:02.292 397 158.5 00039031991TRLO0
28/02/2025 11:12:09.408 191 158.5 00039031994TRLO0
28/02/2025 11:12:18.370 173 158.5 00039031998TRLO0
28/02/2025 11:12:47.071 462 158.5 00039032005TRLO0
28/02/2025 11:12:47.107 813 158.5 00039032006TRLO0
28/02/2025 11:17:52.950 749 158.4 00039032110TRLO0
28/02/2025 11:17:52.950 591 158.4 00039032109TRLO0
28/02/2025 11:17:52.950 644 158.4 00039032108TRLO0
28/02/2025 11:17:52.956 38 158.5 00039032111TRLO0
28/02/2025 11:17:52.956 526 158.5 00039032114TRLO0
28/02/2025 11:17:52.956 4 158.5 00039032117TRLO0
28/02/2025 11:17:52.956 116 158.5 00039032112TRLO0
28/02/2025 11:17:52.956 127 158.5 00039032113TRLO0
28/02/2025 11:17:52.957 388 158.5 00039032115TRLO0
28/02/2025 11:17:52.957 157 158.5 00039032118TRLO0
28/02/2025 11:17:52.957 35 158.5 00039032119TRLO0
28/02/2025 11:17:52.957 205 158.5 00039032116TRLO0
28/02/2025 11:17:52.976 335 158.5 00039032120TRLO0
28/02/2025 11:17:52.976 1429 158.5 00039032121TRLO0
28/02/2025 11:17:52.976 654 158.5 00039032122TRLO0
28/02/2025 11:17:53.029 142 158.5 00039032123TRLO0
28/02/2025 11:17:53.029 1004 158.5 00039032124TRLO0
28/02/2025 11:17:53.029 64 158.5 00039032125TRLO0
28/02/2025 11:17:58.984 869 158.3 00039032128TRLO0
28/02/2025 11:17:58.984 325 158.3 00039032127TRLO0
28/02/2025 11:17:58.984 325 158.3 00039032130TRLO0
28/02/2025 11:17:58.984 176 158.3 00039032126TRLO0
28/02/2025 11:17:58.984 526 158.3 00039032129TRLO0
28/02/2025 11:22:59.916 1228 158.2 00039032250TRLO0
28/02/2025 11:22:59.916 44 158.2 00039032251TRLO0
28/02/2025 11:22:59.916 44 158.2 00039032252TRLO0
28/02/2025 11:22:59.917 699 158.2 00039032247TRLO0
28/02/2025 11:22:59.917 97 158.2 00039032248TRLO0
28/02/2025 11:22:59.917 790 158.2 00039032249TRLO0
28/02/2025 11:23:03.765 80 158.1 00039032254TRLO0
28/02/2025 11:25:58.523 762 158.2 00039032310TRLO0
28/02/2025 11:32:54.584 928 158.2 00039032450TRLO0
28/02/2025 11:32:54.584 818 158.2 00039032451TRLO0
28/02/2025 11:32:54.584 107 158.2 00039032452TRLO0
28/02/2025 11:32:54.584 743 158.2 00039032449TRLO0
28/02/2025 11:32:54.718 503 158.2 00039032453TRLO0
28/02/2025 11:32:54.718 997 158.2 00039032454TRLO0
28/02/2025 11:33:02.753 468 158.2 00039032458TRLO0
28/02/2025 11:34:50.179 1372 158.4 00039032506TRLO0
28/02/2025 11:46:31.742 870 158.6 00039032802TRLO0
28/02/2025 11:46:31.742 681 158.6 00039032804TRLO0
28/02/2025 11:46:31.742 864 158.6 00039032801TRLO0
28/02/2025 11:46:31.742 940 158.6 00039032803TRLO0
28/02/2025 11:57:41.355 879 158.5 00039033005TRLO0
28/02/2025 11:57:41.355 679 158.5 00039033004TRLO0
28/02/2025 11:57:41.355 179 158.5 00039033003TRLO0
28/02/2025 11:57:41.355 556 158.5 00039033006TRLO0
28/02/2025 11:57:41.362 1429 158.6 00039033007TRLO0
28/02/2025 11:57:41.362 607 158.6 00039033008TRLO0
28/02/2025 11:57:41.363 319 158.6 00039033009TRLO0
28/02/2025 11:57:41.363 297 158.6 00039033010TRLO0
28/02/2025 11:57:41.363 501 158.6 00039033011TRLO0
28/02/2025 11:57:41.369 715 158.6 00039033012TRLO0
28/02/2025 11:57:41.419 178 158.6 00039033013TRLO0
28/02/2025 12:07:49.288 907 158.5 00039033300TRLO0
28/02/2025 12:07:49.288 685 158.5 00039033301TRLO0
28/02/2025 12:07:49.288 544 158.5 00039033299TRLO0
28/02/2025 12:07:49.296 796 158.6 00039033302TRLO0
28/02/2025 12:07:49.323 681 158.6 00039033303TRLO0
28/02/2025 12:09:07.403 159 158.5 00039033327TRLO0
28/02/2025 12:12:18.005 274 158.7 00039033387TRLO0
28/02/2025 12:12:18.005 192 158.7 00039033388TRLO0
28/02/2025 12:12:19.816 237 158.8 00039033389TRLO0
28/02/2025 12:17:18.753 1044 158.7 00039033495TRLO0
28/02/2025 12:17:18.753 557 158.7 00039033497TRLO0
28/02/2025 12:17:18.753 218 158.7 00039033498TRLO0
28/02/2025 12:17:18.753 544 158.7 00039033496TRLO0
28/02/2025 12:36:39.156 299 158.7 00039033757TRLO0
28/02/2025 12:48:39.502 1222 158.7 00039034078TRLO0
28/02/2025 12:48:39.502 832 158.7 00039034076TRLO0
28/02/2025 12:48:39.502 556 158.7 00039034075TRLO0
28/02/2025 12:48:39.502 1735 158.7 00039034077TRLO0
28/02/2025 12:48:39.513 725 158.6 00039034079TRLO0
28/02/2025 12:48:39.513 473 158.6 00039034080TRLO0
28/02/2025 12:48:39.513 126 158.6 00039034081TRLO0
28/02/2025 12:48:39.513 126 158.6 00039034082TRLO0
28/02/2025 12:48:39.513 559 158.6 00039034083TRLO0
28/02/2025 12:48:40.149 133 158.5 00039034084TRLO0
28/02/2025 12:48:40.617 468 158.5 00039034085TRLO0
28/02/2025 12:48:44.298 334 158.5 00039034088TRLO0
28/02/2025 12:48:44.299 830 158.5 00039034087TRLO0
28/02/2025 12:48:44.299 421 158.5 00039034086TRLO0
28/02/2025 12:48:44.302 37 158.6 00039034089TRLO0
28/02/2025 12:48:44.302 736 158.6 00039034090TRLO0
28/02/2025 12:48:44.317 188 158.5 00039034091TRLO0
28/02/2025 12:49:14.512 946 158.5 00039034108TRLO0
28/02/2025 12:49:14.512 187 158.5 00039034109TRLO0
28/02/2025 12:51:23.594 195 158.6 00039034162TRLO0
28/02/2025 12:51:23.594 414 158.6 00039034163TRLO0
28/02/2025 12:51:23.595 128 158.6 00039034164TRLO0
28/02/2025 12:51:25.268 40 158.7 00039034165TRLO0
28/02/2025 12:51:25.268 617 158.7 00039034167TRLO0
28/02/2025 12:51:25.268 526 158.7 00039034169TRLO0
28/02/2025 12:51:25.268 510 158.7 00039034171TRLO0
28/02/2025 12:51:25.269 122 158.7 00039034166TRLO0
28/02/2025 12:51:25.269 113 158.7 00039034168TRLO0
28/02/2025 12:51:25.269 550 158.7 00039034170TRLO0
28/02/2025 12:51:25.269 883 158.7 00039034172TRLO0
28/02/2025 12:51:25.287 705 158.7 00039034174TRLO0
28/02/2025 12:51:25.288 113 158.7 00039034173TRLO0
28/02/2025 12:51:25.288 110 158.7 00039034175TRLO0
28/02/2025 12:51:25.288 362 158.7 00039034176TRLO0
28/02/2025 12:51:25.288 176 158.7 00039034177TRLO0
28/02/2025 12:51:25.579 186 158.7 00039034178TRLO0
28/02/2025 12:51:25.579 175 158.7 00039034179TRLO0
28/02/2025 12:51:25.579 123 158.7 00039034180TRLO0
28/02/2025 12:51:25.598 1251 158.7 00039034181TRLO0
28/02/2025 12:51:26.061 165 158.7 00039034182TRLO0
28/02/2025 12:51:26.061 164 158.7 00039034183TRLO0
28/02/2025 12:51:26.061 341 158.7 00039034184TRLO0
28/02/2025 12:51:26.084 160 158.7 00039034185TRLO0
28/02/2025 12:51:26.084 622 158.7 00039034186TRLO0
28/02/2025 12:51:26.085 100 158.7 00039034187TRLO0
28/02/2025 12:51:26.113 485 158.7 00039034188TRLO0
28/02/2025 12:51:26.125 732 158.6 00039034189TRLO0
28/02/2025 12:51:27.622 524 158.5 00039034190TRLO0
28/02/2025 12:51:27.623 1372 158.5 00039034193TRLO0
28/02/2025 12:51:27.623 820 158.5 00039034191TRLO0
28/02/2025 12:51:27.623 514 158.5 00039034192TRLO0
28/02/2025 12:51:57.841 993 158.5 00039034201TRLO0
28/02/2025 12:51:57.927 269 158.6 00039034202TRLO0
28/02/2025 12:51:58.078 240 158.6 00039034203TRLO0
28/02/2025 12:51:58.145 141 158.6 00039034204TRLO0
28/02/2025 12:52:40.597 771 158.5 00039034223TRLO0
28/02/2025 13:02:21.943 80 158.5 00039034462TRLO0
28/02/2025 13:05:33.562 202 158.6 00039034515TRLO0
28/02/2025 13:06:13.713 30 158.5 00039034528TRLO0
28/02/2025 13:06:13.713 59 158.5 00039034527TRLO0
28/02/2025 13:09:49.115 520 158.5 00039034618TRLO0
28/02/2025 13:09:55.309 157 158.5 00039034622TRLO0
28/02/2025 13:10:02.952 918 158.5 00039034628TRLO0
28/02/2025 13:10:03.737 400 158.5 00039034630TRLO0
28/02/2025 13:11:04.781 159 158.6 00039034715TRLO0
28/02/2025 13:13:33.163 10 158.6 00039034767TRLO0
28/02/2025 13:13:33.163 68 158.6 00039034768TRLO0
28/02/2025 13:14:46.527 521 158.5 00039034807TRLO0
28/02/2025 13:14:46.527 877 158.5 00039034809TRLO0
28/02/2025 13:14:46.527 2 158.5 00039034808TRLO0
28/02/2025 13:14:46.527 834 158.5 00039034810TRLO0
28/02/2025 13:17:50.347 1551 158.4 00039034898TRLO0
28/02/2025 13:17:50.348 621 158.4 00039034897TRLO0
28/02/2025 13:17:50.356 340 158.3 00039034899TRLO0
28/02/2025 13:17:50.356 340 158.3 00039034901TRLO0
28/02/2025 13:17:50.356 520 158.3 00039034900TRLO0
28/02/2025 13:17:50.357 1400 158.4 00039034902TRLO0
28/02/2025 13:17:50.357 961 158.4 00039034903TRLO0
28/02/2025 13:17:50.513 542 158.4 00039034904TRLO0
28/02/2025 13:17:50.513 158 158.4 00039034905TRLO0
28/02/2025 13:17:50.513 172 158.4 00039034906TRLO0
28/02/2025 13:17:50.513 16 158.4 00039034907TRLO0
28/02/2025 13:17:50.513 1400 158.4 00039034908TRLO0
28/02/2025 13:17:50.514 2215 158.4 00039034909TRLO0
28/02/2025 13:17:50.528 887 158.2 00039034910TRLO0
28/02/2025 13:17:50.528 665 158.2 00039034911TRLO0
28/02/2025 13:17:50.750 389 158.1 00039034912TRLO0
28/02/2025 13:17:51.787 547 158.1 00039034913TRLO0
28/02/2025 13:17:51.803 368 158.1 00039034914TRLO0
28/02/2025 13:17:51.803 63 158.1 00039034915TRLO0
28/02/2025 13:17:51.912 117 158.1 00039034916TRLO0
28/02/2025 13:17:51.912 491 158.1 00039034917TRLO0
28/02/2025 13:17:51.950 146 158.1 00039034918TRLO0
28/02/2025 13:17:52.003 180 158.1 00039034919TRLO0
28/02/2025 13:17:52.044 521 158.1 00039034920TRLO0
28/02/2025 13:17:52.117 127 158.1 00039034921TRLO0
28/02/2025 13:21:10.698 412 158.1 00039035067TRLO0
28/02/2025 13:21:10.698 73 158.1 00039035068TRLO0
28/02/2025 13:21:10.716 186 158.1 00039035069TRLO0
28/02/2025 13:21:10.716 174 158.1 00039035070TRLO0
28/02/2025 13:21:10.716 441 158.1 00039035071TRLO0
28/02/2025 13:21:10.745 187 158.1 00039035072TRLO0
28/02/2025 13:21:10.745 173 158.1 00039035073TRLO0
28/02/2025 13:24:10.361 1129 158.1 00039035162TRLO0
28/02/2025 13:24:10.364 1409 158.1 00039035163TRLO0
28/02/2025 13:24:10.370 502 158.1 00039035164TRLO0
28/02/2025 13:24:10.382 407 158.1 00039035165TRLO0
28/02/2025 13:26:44.834 486 158.1 00039035229TRLO0
28/02/2025 13:27:21.714 687 158.1 00039035255TRLO0
28/02/2025 13:29:49.625 746 158.1 00039035384TRLO0
28/02/2025 13:29:49.625 746 158.1 00039035387TRLO0
28/02/2025 13:29:49.625 345 158.1 00039035383TRLO0
28/02/2025 13:29:49.625 345 158.1 00039035386TRLO0
28/02/2025 13:29:49.625 932 158.1 00039035382TRLO0
28/02/2025 13:29:49.625 566 158.1 00039035385TRLO0
28/02/2025 13:29:49.625 566 158.1 00039035388TRLO0
28/02/2025 13:29:49.631 9 158 00039035389TRLO0
28/02/2025 13:29:49.641 552 158.1 00039035390TRLO0
28/02/2025 13:29:54.783 173 158.1 00039035392TRLO0
28/02/2025 13:29:54.783 384 158.1 00039035393TRLO0
28/02/2025 13:29:54.784 563 158.1 00039035391TRLO0
28/02/2025 13:29:55.845 137 158.1 00039035394TRLO0
28/02/2025 13:29:56.550 186 158.1 00039035395TRLO0
28/02/2025 13:30:24.026 176 158.1 00039035402TRLO0
28/02/2025 13:30:24.029 120 158.1 00039035403TRLO0
28/02/2025 13:32:42.864 1486 158.1 00039035484TRLO0
28/02/2025 13:32:42.864 197 158.1 00039035483TRLO0
28/02/2025 13:32:42.871 55 158.1 00039035485TRLO0
28/02/2025 13:44:49.330 697 158.5 00039035771TRLO0
28/02/2025 13:44:49.335 50 158.4 00039035772TRLO0
28/02/2025 13:44:49.646 317 158.6 00039035773TRLO0
28/02/2025 13:44:49.646 377 158.6 00039035774TRLO0
28/02/2025 13:44:49.646 251 158.6 00039035775TRLO0
28/02/2025 13:44:49.687 530 158.6 00039035776TRLO0
28/02/2025 13:44:49.687 375 158.6 00039035777TRLO0
28/02/2025 13:44:49.687 172 158.6 00039035778TRLO0
28/02/2025 13:44:51.423 499 158.6 00039035779TRLO0
28/02/2025 13:44:59.776 18 158.6 00039035783TRLO0
28/02/2025 13:44:59.776 496 158.6 00039035784TRLO0
28/02/2025 13:44:59.796 393 158.6 00039035785TRLO0
28/02/2025 13:44:59.811 187 158.6 00039035786TRLO0
28/02/2025 13:44:59.811 164 158.6 00039035787TRLO0
28/02/2025 13:44:59.917 453 158.6 00039035788TRLO0
28/02/2025 13:45:00.321 449 158.6 00039035789TRLO0
28/02/2025 13:47:21.940 434 158.5 00039035840TRLO0
28/02/2025 13:55:30.157 1679 158.5 00039036074TRLO0
28/02/2025 13:55:30.157 91 158.5 00039036073TRLO0
28/02/2025 13:55:30.157 708 158.5 00039036076TRLO0
28/02/2025 13:55:30.157 839 158.5 00039036075TRLO0
28/02/2025 13:55:30.157 491 158.5 00039036077TRLO0
28/02/2025 13:55:30.157 623 158.5 00039036078TRLO0
28/02/2025 13:55:30.170 170 158.4 00039036080TRLO0
28/02/2025 13:55:30.171 1529 158.4 00039036082TRLO0
28/02/2025 13:55:30.171 804 158.4 00039036081TRLO0
28/02/2025 13:55:30.171 1656 158.4 00039036079TRLO0
28/02/2025 13:55:30.178 44 158.5 00039036083TRLO0
28/02/2025 13:55:30.178 33 158.5 00039036084TRLO0
28/02/2025 13:55:30.511 892 158.5 00039036085TRLO0
28/02/2025 13:55:30.791 158 158.5 00039036086TRLO0
28/02/2025 13:55:31.338 556 158.5 00039036087TRLO0
28/02/2025 14:06:23.629 329 158.3 00039036638TRLO0
28/02/2025 14:18:03.127 380 158.5 00039037074TRLO0
28/02/2025 14:22:42.883 2021 158.4 00039037306TRLO0
28/02/2025 14:22:42.883 1180 158.4 00039037309TRLO0
28/02/2025 14:22:42.884 933 158.4 00039037307TRLO0
28/02/2025 14:22:42.884 586 158.4 00039037308TRLO0
28/02/2025 14:22:42.889 51 158.5 00039037310TRLO0
28/02/2025 14:22:42.889 3148 158.5 00039037311TRLO0
28/02/2025 14:22:42.889 501 158.5 00039037312TRLO0
28/02/2025 14:22:42.890 2356 158.5 00039037313TRLO0
28/02/2025 14:22:42.906 1550 158.3 00039037314TRLO0
28/02/2025 14:22:42.906 919 158.3 00039037315TRLO0
28/02/2025 14:22:42.907 2074 158.3 00039037316TRLO0
28/02/2025 14:22:42.912 1574 158.5 00039037317TRLO0
28/02/2025 14:22:42.912 124 158.5 00039037318TRLO0
28/02/2025 14:22:43.292 890 158.2 00039037321TRLO0
28/02/2025 14:22:43.292 84 158.2 00039037319TRLO0
28/02/2025 14:22:43.293 910 158.2 00039037320TRLO0
28/02/2025 14:22:43.296 339 158.3 00039037323TRLO0
28/02/2025 14:22:43.296 544 158.3 00039037324TRLO0
28/02/2025 14:22:43.296 1259 158.3 00039037322TRLO0
28/02/2025 14:22:45.281 508 158.3 00039037327TRLO0
28/02/2025 14:22:45.281 47 158.3 00039037328TRLO0
28/02/2025 14:22:45.281 1072 158.3 00039037326TRLO0
28/02/2025 14:22:45.315 409 158.3 00039037329TRLO0
28/02/2025 14:22:45.317 116 158.3 00039037330TRLO0
28/02/2025 14:22:45.317 172 158.3 00039037331TRLO0
28/02/2025 14:22:45.338 544 158.3 00039037332TRLO0
28/02/2025 14:22:45.338 181 158.3 00039037333TRLO0
28/02/2025 14:22:45.338 83 158.3 00039037334TRLO0
28/02/2025 14:22:45.434 361 158.3 00039037335TRLO0
28/02/2025 14:22:46.059 154 158.3 00039037338TRLO0
28/02/2025 14:22:46.083 160 158.3 00039037339TRLO0
28/02/2025 14:22:46.109 241 158.3 00039037340TRLO0
28/02/2025 14:22:46.112 213 158.3 00039037341TRLO0
28/02/2025 14:22:47.068 924 158.3 00039037342TRLO0
28/02/2025 14:22:47.089 554 158.3 00039037343TRLO0
28/02/2025 14:22:58.708 333 158.3 00039037351TRLO0
28/02/2025 14:29:52.689 332 158.6 00039037639TRLO0
28/02/2025 14:29:52.690 464 158.5 00039037640TRLO0
28/02/2025 14:29:52.690 482 158.6 00039037641TRLO0
28/02/2025 14:29:52.690 335 158.6 00039037642TRLO0
28/02/2025 14:29:52.770 189 158.7 00039037643TRLO0
28/02/2025 14:29:52.786 169 158.7 00039037644TRLO0
28/02/2025 14:29:52.786 181 158.7 00039037645TRLO0
28/02/2025 14:29:52.815 191 158.7 00039037646TRLO0
28/02/2025 14:29:52.836 164 158.7 00039037647TRLO0
28/02/2025 14:29:52.836 180 158.7 00039037648TRLO0
28/02/2025 14:29:52.862 157 158.7 00039037649TRLO0
28/02/2025 14:29:52.862 181 158.7 00039037650TRLO0
28/02/2025 14:29:52.901 528 158.6 00039037651TRLO0
28/02/2025 14:29:52.901 339 158.6 00039037652TRLO0
28/02/2025 14:29:52.905 176 158.7 00039037653TRLO0
28/02/2025 14:29:52.905 159 158.7 00039037654TRLO0
28/02/2025 14:29:52.905 262 158.7 00039037655TRLO0
28/02/2025 14:29:52.905 1083 158.7 00039037656TRLO0
28/02/2025 14:29:52.923 169 158.7 00039037657TRLO0
28/02/2025 14:29:52.923 162 158.7 00039037658TRLO0
28/02/2025 14:29:52.924 1984 158.7 00039037659TRLO0
28/02/2025 14:29:52.992 2713 158.7 00039037660TRLO0
28/02/2025 14:29:53.013 2253 158.7 00039037661TRLO0
28/02/2025 14:29:53.038 2649 158.7 00039037662TRLO0
28/02/2025 14:29:53.088 605 158.7 00039037663TRLO0
28/02/2025 14:29:53.136 1959 158.7 00039037664TRLO0
28/02/2025 14:29:53.155 500 158.7 00039037665TRLO0
28/02/2025 14:29:53.155 177 158.7 00039037666TRLO0
28/02/2025 14:29:53.155 167 158.7 00039037667TRLO0
28/02/2025 14:29:53.155 2392 158.7 00039037668TRLO0
28/02/2025 14:29:54.889 3564 158.5 00039037670TRLO0
28/02/2025 14:29:54.889 364 158.5 00039037671TRLO0
28/02/2025 14:29:54.889 1097 158.5 00039037672TRLO0
28/02/2025 14:29:54.889 773 158.5 00039037669TRLO0
28/02/2025 14:30:02.216 164 158.4 00039037689TRLO0
28/02/2025 14:30:02.216 200 158.4 00039037690TRLO0
28/02/2025 14:30:02.216 200 158.4 00039037691TRLO0
28/02/2025 14:30:02.216 712 158.4 00039037687TRLO0
28/02/2025 14:30:02.216 712 158.4 00039037688TRLO0
28/02/2025 14:30:02.216 453 158.4 00039037686TRLO0
28/02/2025 14:30:50.002 918 158.4 00039037768TRLO0
28/02/2025 14:30:50.002 650 158.4 00039037767TRLO0
28/02/2025 14:30:50.002 650 158.4 00039037769TRLO0
28/02/2025 14:33:18.224 18 158.3 00039037947TRLO0
28/02/2025 14:33:18.225 884 158.3 00039037946TRLO0
28/02/2025 14:33:31.167 471 158.4 00039037981TRLO0
28/02/2025 14:33:32.608 73 158.4 00039037984TRLO0
28/02/2025 14:34:16.026 452 158.4 00039038071TRLO0
28/02/2025 14:34:20.018 2816 158.4 00039038114TRLO0
28/02/2025 14:34:20.018 195 158.4 00039038112TRLO0
28/02/2025 14:34:20.018 379 158.4 00039038113TRLO0
28/02/2025 14:34:20.018 255 158.4 00039038115TRLO0
28/02/2025 14:34:20.023 614 158.4 00039038117TRLO0
28/02/2025 14:34:20.023 506 158.4 00039038116TRLO0
28/02/2025 14:35:13.129 544 158.5 00039038451TRLO0
28/02/2025 14:35:16.938 837 158.5 00039038452TRLO0
28/02/2025 14:35:21.142 925 158.4 00039038507TRLO0
28/02/2025 14:35:21.180 210 158.4 00039038508TRLO0
28/02/2025 14:36:30.827 304 158.5 00039038637TRLO0
28/02/2025 14:36:34.329 1515 158.5 00039038650TRLO0
28/02/2025 14:40:30.652 556 158.8 00039039004TRLO0
28/02/2025 14:40:31.094 162 158.8 00039039005TRLO0
28/02/2025 14:40:31.094 179 158.8 00039039006TRLO0
28/02/2025 14:44:08.983 884 159.1 00039039382TRLO0
28/02/2025 14:44:08.983 415 159.1 00039039384TRLO0
28/02/2025 14:44:08.983 933 159.1 00039039383TRLO0
28/02/2025 14:44:08.997 875 159 00039039385TRLO0
28/02/2025 14:44:52.437 909 159 00039039432TRLO0
28/02/2025 14:44:52.437 909 159 00039039434TRLO0
28/02/2025 14:44:52.437 797 158.9 00039039438TRLO0
28/02/2025 14:44:52.437 911 159 00039039436TRLO0
28/02/2025 14:44:52.437 55 159 00039039431TRLO0
28/02/2025 14:44:52.437 673 159 00039039433TRLO0
28/02/2025 14:44:52.438 548 158.9 00039039437TRLO0
28/02/2025 14:44:52.438 511 158.9 00039039435TRLO0
28/02/2025 14:45:44.985 992 158.8 00039039638TRLO0
28/02/2025 14:45:44.985 992 158.8 00039039639TRLO0
28/02/2025 14:45:44.985 967 158.8 00039039636TRLO0
28/02/2025 14:45:44.985 1581 158.8 00039039637TRLO0
28/02/2025 14:45:44.990 53 158.9 00039039641TRLO0
28/02/2025 14:45:44.990 245 158.9 00039039642TRLO0
28/02/2025 14:45:44.990 160 158.9 00039039643TRLO0
28/02/2025 14:45:44.992 1159 158.9 00039039640TRLO0
28/02/2025 14:45:45.009 554 158.9 00039039644TRLO0
28/02/2025 14:45:45.116 575 158.9 00039039645TRLO0
28/02/2025 14:45:45.118 559 158.9 00039039646TRLO0
28/02/2025 14:45:45.130 544 158.8 00039039647TRLO0
28/02/2025 14:45:45.132 355 158.8 00039039648TRLO0
28/02/2025 14:45:45.159 53 158.8 00039039649TRLO0
28/02/2025 14:51:03.843 354 159.2 00039040148TRLO0
28/02/2025 14:51:03.844 181 159.2 00039040149TRLO0
28/02/2025 14:51:03.844 173 159.2 00039040151TRLO0
28/02/2025 14:51:03.844 130 159.2 00039040150TRLO0
28/02/2025 14:53:24.604 20 159.4 00039040346TRLO0
28/02/2025 14:53:24.604 587 159.4 00039040347TRLO0
28/02/2025 14:53:24.628 1130 159.4 00039040348TRLO0
28/02/2025 15:00:15.451 310 159.7 00039040874TRLO0
28/02/2025 15:01:33.508 615 160.1 00039041035TRLO0
28/02/2025 15:01:33.508 491 160.1 00039041036TRLO0
28/02/2025 15:01:33.508 636 160.1 00039041037TRLO0
28/02/2025 15:01:33.508 102 160.1 00039041038TRLO0
28/02/2025 15:01:33.542 119 160 00039041039TRLO0
28/02/2025 15:01:33.542 479 160 00039041040TRLO0
28/02/2025 15:01:33.542 150 160 00039041041TRLO0
28/02/2025 15:01:33.542 118 160.1 00039041042TRLO0
28/02/2025 15:01:33.542 110 160.1 00039041043TRLO0
28/02/2025 15:01:33.543 336 160.1 00039041044TRLO0
28/02/2025 15:01:46.538 1883 159.8 00039041092TRLO0
28/02/2025 15:01:46.538 1408 159.8 00039041091TRLO0
28/02/2025 15:05:31.829 1919 159.9 00039041309TRLO0
28/02/2025 15:06:16.935 939 160 00039041324TRLO0
28/02/2025 15:08:58.130 789 160.1 00039041447TRLO0
28/02/2025 15:08:58.143 181 160.1 00039041450TRLO0
28/02/2025 15:08:58.143 159 160.1 00039041451TRLO0
28/02/2025 15:08:58.144 505 160.1 00039041452TRLO0
28/02/2025 15:08:58.162 172 160.1 00039041453TRLO0
28/02/2025 15:08:58.162 160 160.1 00039041454TRLO0
28/02/2025 15:08:58.162 713 160.1 00039041455TRLO0
28/02/2025 15:08:58.177 176 160.1 00039041456TRLO0
28/02/2025 15:08:58.178 615 160.1 00039041457TRLO0
28/02/2025 15:08:58.196 189 160.1 00039041458TRLO0
28/02/2025 15:08:58.196 498 160.1 00039041459TRLO0
28/02/2025 15:08:58.326 541 160.1 00039041460TRLO0
28/02/2025 15:09:36.735 427 160.2 00039041488TRLO0
28/02/2025 15:09:36.735 226 160.2 00039041487TRLO0
28/02/2025 15:09:37.987 132 160.3 00039041489TRLO0
28/02/2025 15:09:37.987 125 160.3 00039041490TRLO0
28/02/2025 15:09:37.987 107 160.3 00039041491TRLO0
28/02/2025 15:09:37.992 264 160.3 00039041492TRLO0
28/02/2025 15:09:37.992 224 160.3 00039041494TRLO0
28/02/2025 15:09:37.992 382 160.3 00039041493TRLO0
28/02/2025 15:09:37.992 382 160.3 00039041495TRLO0
28/02/2025 15:09:55.975 600 160.2 00039041508TRLO0
28/02/2025 15:09:55.975 2334 160.1 00039041511TRLO0
28/02/2025 15:09:55.975 307 160 00039041512TRLO0
28/02/2025 15:09:55.976 1400 160.1 00039041507TRLO0
28/02/2025 15:09:55.976 154 160 00039041510TRLO0
28/02/2025 15:09:55.976 614 160.2 00039041509TRLO0
28/02/2025 15:09:55.976 977 160.1 00039041513TRLO0
28/02/2025 15:09:55.976 589 160 00039041514TRLO0
28/02/2025 15:09:55.991 13025 160 00039041515TRLO0
28/02/2025 15:10:05.775 553 160.2 00039041538TRLO0
28/02/2025 15:10:05.775 1013 160.2 00039041539TRLO0
28/02/2025 15:10:05.842 3033 160.2 00039041569TRLO0
28/02/2025 15:10:05.854 339 160.2 00039041570TRLO0
28/02/2025 15:10:05.854 781 160.2 00039041571TRLO0
28/02/2025 15:10:05.854 1468 160.2 00039041572TRLO0
28/02/2025 15:10:05.960 2011 159.9 00039041573TRLO0
28/02/2025 15:10:15.123 895 159.9 00039041598TRLO0
28/02/2025 15:12:06.013 474 160.2 00039041735TRLO0
28/02/2025 15:12:10.549 123 160.2 00039041737TRLO0
28/02/2025 15:12:10.549 523 160.2 00039041738TRLO0
28/02/2025 15:12:10.549 151 160.2 00039041739TRLO0
28/02/2025 15:13:04.007 353 160.2 00039041775TRLO0
28/02/2025 15:13:04.007 70 160.2 00039041776TRLO0
28/02/2025 15:13:48.767 2578 160 00039041810TRLO0
28/02/2025 15:13:48.767 1262 160 00039041808TRLO0
28/02/2025 15:13:48.767 1065 160 00039041809TRLO0
28/02/2025 15:14:32.764 700 160 00039041858TRLO0
28/02/2025 15:14:32.764 760 160.1 00039041857TRLO0
28/02/2025 15:14:32.764 532 160 00039041859TRLO0
28/02/2025 15:14:32.764 415 160 00039041860TRLO0
28/02/2025 15:14:32.769 966 160 00039041861TRLO0
28/02/2025 15:18:37.149 1545 160.2 00039042342TRLO0
28/02/2025 15:18:37.149 1082 160.1 00039042343TRLO0
28/02/2025 15:18:37.149 1053 160.1 00039042340TRLO0
28/02/2025 15:18:37.149 19 160.1 00039042339TRLO0
28/02/2025 15:18:37.149 1040 160.1 00039042341TRLO0
28/02/2025 15:18:37.154 186 160.2 00039042344TRLO0
28/02/2025 15:18:37.154 1228 160.4 00039042345TRLO0
28/02/2025 15:20:48.007 641 160.5 00039042684TRLO0
28/02/2025 15:21:46.007 1619 160.5 00039042826TRLO0
28/02/2025 15:23:42.006 2751 160.5 00039042957TRLO0
28/02/2025 15:26:36.008 2731 160.5 00039043171TRLO0
28/02/2025 15:35:08.290 1750 160.4 00039043809TRLO0
28/02/2025 15:35:08.290 369 160.4 00039043813TRLO0
28/02/2025 15:35:08.290 493 160.4 00039043814TRLO0
28/02/2025 15:35:08.290 590 160.4 00039043807TRLO0
28/02/2025 15:35:08.290 189 160.4 00039043808TRLO0
28/02/2025 15:35:08.290 1195 160.4 00039043810TRLO0
28/02/2025 15:35:08.291 812 160.3 00039043811TRLO0
28/02/2025 15:35:08.291 603 160.3 00039043815TRLO0
28/02/2025 15:35:08.291 412 160.3 00039043812TRLO0
28/02/2025 15:35:08.298 478 160.2 00039043816TRLO0
28/02/2025 15:35:08.303 860 160.3 00039043817TRLO0
28/02/2025 15:35:08.303 1168 160.4 00039043818TRLO0
28/02/2025 15:35:08.303 867 160.3 00039043819TRLO0
28/02/2025 15:35:08.308 107 160.5 00039043820TRLO0
28/02/2025 15:35:08.308 110 160.5 00039043821TRLO0
28/02/2025 15:35:08.308 120 160.6 00039043822TRLO0
28/02/2025 15:35:08.308 113 160.6 00039043823TRLO0
28/02/2025 15:35:08.308 576 160.6 00039043824TRLO0
28/02/2025 15:35:08.309 1044 160.3 00039043825TRLO0
28/02/2025 15:35:08.311 2950 160.4 00039043826TRLO0
28/02/2025 15:35:08.311 883 160.2 00039043827TRLO0
28/02/2025 15:35:08.348 25 160.2 00039043828TRLO0
28/02/2025 15:35:08.354 339 160.3 00039043829TRLO0
28/02/2025 15:35:08.354 157 160.4 00039043830TRLO0
28/02/2025 15:35:08.354 1116 160.4 00039043831TRLO0
28/02/2025 15:50:10.487 2399 160.4 00039045143TRLO0
28/02/2025 15:50:10.487 1369 160.4 00039045140TRLO0
28/02/2025 15:50:10.487 922 160.4 00039045141TRLO0
28/02/2025 15:50:10.487 1140 160.4 00039045142TRLO0
28/02/2025 15:50:10.495 422 160.5 00039045144TRLO0
28/02/2025 15:50:10.496 1096 160.5 00039045145TRLO0
28/02/2025 15:50:10.496 4 160.5 00039045146TRLO0
28/02/2025 15:50:10.496 46 160.5 00039045147TRLO0
28/02/2025 15:50:10.496 4 160.5 00039045148TRLO0
28/02/2025 15:50:10.497 4508 160.6 00039045149TRLO0
28/02/2025 15:50:11.152 526 160.6 00039045157TRLO0
28/02/2025 15:50:11.315 473 160.6 00039045158TRLO0
28/02/2025 15:50:27.457 1754 160.4 00039045171TRLO0
28/02/2025 15:50:27.457 822 160.4 00039045168TRLO0
28/02/2025 15:50:27.461 2500 160.4 00039045173TRLO0
28/02/2025 15:50:27.461 4516 160.5 00039045175TRLO0
28/02/2025 15:50:27.461 80 160.4 00039045172TRLO0
28/02/2025 15:50:27.461 2832 160.5 00039045174TRLO0
28/02/2025 15:50:27.479 4151 160.5 00039045177TRLO0
28/02/2025 15:50:27.480 1235 160.5 00039045178TRLO0
28/02/2025 15:50:27.480 2522 160.5 00039045179TRLO0
28/02/2025 15:50:37.152 1116 160.4 00039045194TRLO0
28/02/2025 15:52:30.220 845 160.5 00039045284TRLO0
28/02/2025 15:52:30.220 655 160.5 00039045283TRLO0
28/02/2025 15:54:38.006 1677 160.5 00039045394TRLO0
28/02/2025 16:02:00.557 80 160.9 00039045710TRLO0
28/02/2025 16:02:00.558 50 160.9 00039045711TRLO0
28/02/2025 16:10:22.145 142 161.1 00039046268TRLO0
28/02/2025 16:10:22.145 118 161.1 00039046269TRLO0
28/02/2025 16:10:22.145 662 161.1 00039046270TRLO0
28/02/2025 16:10:22.145 114 161.1 00039046271TRLO0
28/02/2025 16:10:22.145 3449 161.1 00039046272TRLO0
28/02/2025 16:11:04.006 114 161.1 00039046301TRLO0
28/02/2025 16:11:04.006 107 161.1 00039046302TRLO0
28/02/2025 16:11:04.006 242 161.1 00039046303TRLO0
28/02/2025 16:11:04.006 269 161.1 00039046304TRLO0
28/02/2025 16:13:00.011 125 161.1 00039046467TRLO0
28/02/2025 16:13:00.011 125 161.1 00039046468TRLO0
28/02/2025 16:13:00.011 503 161.1 00039046469TRLO0
28/02/2025 16:13:23.329 2399 160.9 00039046491TRLO0
28/02/2025 16:13:23.329 1052 160.8 00039046492TRLO0
28/02/2025 16:13:23.329 684 160.8 00039046486TRLO0
28/02/2025 16:13:23.329 1559 160.9 00039046488TRLO0
28/02/2025 16:13:23.329 1074 160.9 00039046485TRLO0
28/02/2025 16:13:23.329 839 160.8 00039046487TRLO0
28/02/2025 16:13:23.329 1328 160.9 00039046490TRLO0
28/02/2025 16:13:23.330 634 160.7 00039046493TRLO0
28/02/2025 16:13:23.330 412 160.7 00039046489TRLO0
28/02/2025 16:13:23.346 2068 160.8 00039046507TRLO0
28/02/2025 16:13:23.346 849 160.8 00039046509TRLO0
28/02/2025 16:13:23.346 167 160.8 00039046511TRLO0
28/02/2025 16:13:23.346 170 160.8 00039046513TRLO0
28/02/2025 16:13:23.346 2509 160.8 00039046515TRLO0
28/02/2025 16:13:23.352 2428 160.8 00039046520TRLO0
28/02/2025 16:13:23.352 513 160.8 00039046521TRLO0
28/02/2025 16:13:23.352 554 160.8 00039046522TRLO0
28/02/2025 16:13:24.163 585 160.6 00039046524TRLO0
28/02/2025 16:14:07.580 179 161 00039046578TRLO0
28/02/2025 16:14:07.580 164 161 00039046579TRLO0
28/02/2025 16:14:07.581 538 161 00039046580TRLO0
28/02/2025 16:14:07.587 279 161 00039046581TRLO0
28/02/2025 16:14:07.588 190 161 00039046582TRLO0
28/02/2025 16:14:07.625 177 161 00039046583TRLO0
28/02/2025 16:14:07.625 860 161 00039046584TRLO0
28/02/2025 16:14:07.625 113 161 00039046586TRLO0
28/02/2025 16:14:07.625 1194 161 00039046585TRLO0
28/02/2025 16:14:10.325 280 161 00039046588TRLO0
28/02/2025 16:14:10.326 167 161 00039046589TRLO0
28/02/2025 16:15:02.731 941 160.8 00039046643TRLO0
28/02/2025 16:15:02.731 2148 160.9 00039046645TRLO0
28/02/2025 16:15:02.731 883 160.9 00039046642TRLO0
28/02/2025 16:15:02.731 618 160.8 00039046644TRLO0
28/02/2025 16:15:02.741 706 160.9 00039046646TRLO0
28/02/2025 16:15:32.164 797 160.7 00039046704TRLO0
28/02/2025 16:16:05.352 1255 160.7 00039046724TRLO0
28/02/2025 16:16:05.352 1514 160.7 00039046723TRLO0
28/02/2025 16:16:05.352 428 160.7 00039046722TRLO0
28/02/2025 16:16:05.355 880 160.6 00039046725TRLO0
28/02/2025 16:16:05.355 384 160.6 00039046726TRLO0
28/02/2025 16:16:05.358 126 160.7 00039046727TRLO0
28/02/2025 16:16:05.363 7992 160.7 00039046728TRLO0
28/02/2025 16:16:05.363 179 160.7 00039046729TRLO0
28/02/2025 16:16:05.363 840 160.7 00039046730TRLO0
28/02/2025 16:16:05.363 991 160.7 00039046731TRLO0
28/02/2025 16:16:39.412 716 160.7 00039046818TRLO0
28/02/2025 16:16:39.412 397 160.7 00039046819TRLO0
28/02/2025 16:16:39.412 171 160.7 00039046820TRLO0
28/02/2025 16:16:39.533 519 160.7 00039046823TRLO0
28/02/2025 16:16:39.533 453 160.7 00039046824TRLO0
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