REG-FirstGroup Plc: Transaction in Own Shares
05/03/2025 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 4 March 2025
Number of ordinary shares purchased 592,131
Weighted average price paid (p) 168.43
Highest price paid (p) 169.90
Lowest price paid (p) 166.10
Following the above purchase, FirstGroup holds 158,299,983 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 592,395,032. 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 4 March 2025 is 592,395,032. 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 168.47 325,475
BATE 168.27 152,462
CHIX 168.53 89,265
TRQX 168.64 24,929
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:01:03 830 169.90 BATE 00039068663TRLO0
08:01:03 625 169.80 CHIX 00039068664TRLO0
08:01:03 1531 169.80 XLON 00039068665TRLO0
08:01:03 437 169.70 CHIX 00039068666TRLO0
08:01:03 671 169.70 XLON 00039068667TRLO0
08:01:03 404 169.60 XLON 00039068668TRLO0
08:07:12 755 168.00 XLON 00039069164TRLO0
08:07:29 652 168.00 XLON 00039069176TRLO0
08:07:29 665 168.00 CHIX 00039069177TRLO0
08:07:29 679 168.00 TRQX 00039069178TRLO0
08:07:29 1040 168.00 TRQX 00039069179TRLO0
08:07:38 469 168.00 XLON 00039069188TRLO0
08:07:38 130 168.00 XLON 00039069189TRLO0
08:07:38 176 167.90 CHIX 00039069184TRLO0
08:07:38 513 167.90 CHIX 00039069185TRLO0
08:07:38 753 167.90 XLON 00039069187TRLO0
08:07:38 482 167.80 CHIX 00039069186TRLO0
08:07:40 215 167.90 XLON 00039069193TRLO0
08:07:40 190 167.90 XLON 00039069194TRLO0
08:08:11 749 167.70 XLON 00039069236TRLO0
08:08:11 572 167.70 XLON 00039069237TRLO0
08:08:11 400 167.60 XLON 00039069238TRLO0
08:08:11 494 167.50 XLON 00039069239TRLO0
08:10:14 215 167.60 CHIX 00039069441TRLO0
08:10:14 255 167.60 CHIX 00039069442TRLO0
08:10:14 494 167.60 BATE 00039069443TRLO0
08:10:14 747 167.60 XLON 00039069444TRLO0
08:10:15 494 167.50 BATE 00039069445TRLO0
08:10:15 677 167.50 XLON 00039069446TRLO0
08:10:15 431 167.40 BATE 00039069447TRLO0
08:10:15 472 167.40 BATE 00039069449TRLO0
08:10:27 22 167.40 BATE 00039069474TRLO0
08:10:27 69 167.40 XLON 00039069475TRLO0
08:13:34 521 167.70 XLON 00039069664TRLO0
08:13:45 571 167.30 CHIX 00039069675TRLO0
08:13:45 494 167.30 BATE 00039069676TRLO0
08:13:45 748 167.30 XLON 00039069677TRLO0
08:13:45 531 167.30 XLON 00039069680TRLO0
08:13:45 20 167.30 XLON 00039069681TRLO0
08:13:45 494 167.20 XLON 00039069678TRLO0
08:13:45 472 167.20 XLON 00039069679TRLO0
08:13:57 1013 167.50 XLON 00039069685TRLO0
08:18:17 609 167.30 CHIX 00039069935TRLO0
08:18:17 43 167.30 BATE 00039069936TRLO0
08:18:17 451 167.30 BATE 00039069937TRLO0
08:18:17 743 167.30 XLON 00039069938TRLO0
08:18:34 173 167.90 BATE 00039069944TRLO0
08:19:32 486 167.70 XLON 00039070001TRLO0
08:19:32 494 167.60 CHIX 00039069998TRLO0
08:19:32 494 167.60 BATE 00039069999TRLO0
08:19:32 748 167.60 XLON 00039070000TRLO0
08:19:32 187 167.60 XLON 00039070005TRLO0
08:19:32 183 167.60 XLON 00039070006TRLO0
08:19:32 173 167.60 XLON 00039070007TRLO0
08:19:32 481 167.60 XLON 00039070008TRLO0
08:19:32 126 167.60 XLON 00039070009TRLO0
08:19:32 494 167.50 XLON 00039070002TRLO0
08:19:32 355 167.50 BATE 00039070003TRLO0
08:19:32 139 167.50 BATE 00039070004TRLO0
08:19:33 872 167.50 BATE 00039070010TRLO0
08:19:37 68 167.50 XLON 00039070023TRLO0
08:19:37 426 167.50 XLON 00039070024TRLO0
08:29:37 185 169.00 CHIX 00039070359TRLO0
08:30:12 867 168.80 CHIX 00039070391TRLO0
08:30:12 756 168.80 XLON 00039070392TRLO0
08:30:13 494 168.70 BATE 00039070394TRLO0
08:30:13 494 168.70 CHIX 00039070395TRLO0
08:30:13 494 168.70 XLON 00039070396TRLO0
08:30:13 496 168.70 XLON 00039070398TRLO0
08:30:13 179 168.70 XLON 00039070399TRLO0
08:30:13 15 168.70 XLON 00039070400TRLO0
08:30:13 441 168.60 CHIX 00039070397TRLO0
08:34:49 542 169.20 CHIX 00039070591TRLO0
08:34:49 494 169.20 BATE 00039070592TRLO0
08:34:49 745 169.20 XLON 00039070593TRLO0
08:40:55 94 169.30 XLON 00039070934TRLO0
08:40:55 477 169.30 XLON 00039070935TRLO0
08:40:55 161 169.30 XLON 00039070936TRLO0
08:40:55 156 169.30 XLON 00039070937TRLO0
08:40:55 219 169.20 XLON 00039070940TRLO0
08:40:55 2400 169.20 XLON 00039070941TRLO0
08:40:55 139 169.20 XLON 00039070942TRLO0
08:40:55 743 169.10 CHIX 00039070930TRLO0
08:40:55 494 169.10 BATE 00039070932TRLO0
08:40:55 760 169.10 XLON 00039070933TRLO0
08:40:55 521 169.00 CHIX 00039070931TRLO0
08:40:55 494 169.00 BATE 00039070938TRLO0
08:40:55 494 169.00 XLON 00039070939TRLO0
08:40:57 461 169.00 BATE 00039070943TRLO0
08:40:57 494 169.00 XLON 00039070944TRLO0
08:40:57 33 169.00 BATE 00039070945TRLO0
08:40:57 569 169.00 XLON 00039070947TRLO0
08:40:57 183 169.00 XLON 00039070948TRLO0
08:40:57 254 168.90 XLON 00039070946TRLO0
08:45:34 235 169.00 CHIX 00039071214TRLO0
08:45:34 525 169.00 CHIX 00039071215TRLO0
08:45:34 494 169.00 BATE 00039071216TRLO0
08:45:34 712 169.00 XLON 00039071217TRLO0
08:45:34 494 168.80 BATE 00039071218TRLO0
08:45:34 81 168.80 TRQX 00039071219TRLO0
08:45:34 1086 168.80 TRQX 00039071220TRLO0
08:45:39 227 168.70 BATE 00039071227TRLO0
08:45:39 267 168.70 BATE 00039071228TRLO0
08:45:39 494 168.70 XLON 00039071229TRLO0
08:50:08 825 169.40 XLON 00039071592TRLO0
08:50:08 171 169.40 XLON 00039071593TRLO0
08:50:08 182 169.40 XLON 00039071594TRLO0
08:50:08 186 169.40 XLON 00039071595TRLO0
08:50:08 244 169.40 XLON 00039071596TRLO0
08:50:08 160 169.40 XLON 00039071597TRLO0
08:50:08 187 169.40 XLON 00039071598TRLO0
08:50:08 171 169.40 XLON 00039071599TRLO0
08:50:08 565 169.40 XLON 00039071600TRLO0
08:50:08 161 169.40 XLON 00039071601TRLO0
08:50:08 186 169.40 XLON 00039071602TRLO0
08:50:08 178 169.40 XLON 00039071603TRLO0
08:50:08 556 169.40 XLON 00039071604TRLO0
08:50:08 187 169.40 XLON 00039071605TRLO0
08:50:08 162 169.40 XLON 00039071606TRLO0
08:50:08 180 169.40 XLON 00039071607TRLO0
08:50:08 547 169.40 XLON 00039071608TRLO0
08:50:08 645 169.40 XLON 00039071609TRLO0
08:50:11 444 169.40 XLON 00039071619TRLO0
08:50:18 227 169.40 XLON 00039071637TRLO0
08:50:18 178 169.40 XLON 00039071638TRLO0
08:50:18 189 169.40 XLON 00039071639TRLO0
08:50:18 90 169.40 XLON 00039071640TRLO0
08:50:18 69 169.40 XLON 00039071641TRLO0
08:50:18 159 169.40 XLON 00039071642TRLO0
08:50:18 185 169.40 XLON 00039071643TRLO0
08:50:18 483 169.40 XLON 00039071644TRLO0
08:50:18 404 169.40 XLON 00039071645TRLO0
08:55:21 727 169.50 CHIX 00039072017TRLO0
08:55:21 464 169.50 BATE 00039072018TRLO0
08:55:21 30 169.50 BATE 00039072019TRLO0
08:55:21 705 169.50 XLON 00039072020TRLO0
08:55:21 704 169.50 XLON 00039072021TRLO0
08:55:21 1331 169.50 BATE 00039072022TRLO0
08:56:53 703 169.60 XLON 00039072092TRLO0
08:56:53 494 169.50 BATE 00039072093TRLO0
08:56:53 781 169.50 CHIX 00039072094TRLO0
08:56:53 1205 169.50 TRQX 00039072095TRLO0
08:56:53 676 169.50 XLON 00039072096TRLO0
09:00:07 494 169.40 BATE 00039072287TRLO0
09:00:07 588 169.40 CHIX 00039072288TRLO0
09:00:07 706 169.40 XLON 00039072289TRLO0
09:00:07 1174 169.40 XLON 00039072290TRLO0
09:08:06 739 169.30 CHIX 00039072586TRLO0
09:08:06 217 169.30 BATE 00039072587TRLO0
09:08:06 277 169.30 BATE 00039072588TRLO0
09:08:06 744 169.30 XLON 00039072589TRLO0
09:08:06 161 169.30 XLON 00039072592TRLO0
09:08:06 183 169.30 XLON 00039072593TRLO0
09:08:06 1481 169.30 XLON 00039072594TRLO0
09:08:06 84 169.30 XLON 00039072595TRLO0
09:08:06 90 169.30 BATE 00039072599TRLO0
09:08:06 173 169.30 BATE 00039072600TRLO0
09:08:06 493 169.30 BATE 00039072601TRLO0
09:08:06 224 169.20 CHIX 00039072590TRLO0
09:08:06 293 169.20 CHIX 00039072591TRLO0
09:08:06 1481 169.20 XLON 00039072602TRLO0
09:08:06 253 169.20 XLON 00039072603TRLO0
09:08:06 494 169.10 BATE 00039072596TRLO0
09:08:06 494 169.10 XLON 00039072597TRLO0
09:08:06 472 169.00 XLON 00039072598TRLO0
09:08:15 494 168.80 BATE 00039072607TRLO0
09:08:15 494 168.80 XLON 00039072608TRLO0
09:13:53 860 168.80 CHIX 00039072937TRLO0
09:13:53 260 168.80 BATE 00039072938TRLO0
09:13:53 234 168.80 BATE 00039072939TRLO0
09:13:53 679 168.80 XLON 00039072940TRLO0
09:24:01 645 169.90 CHIX 00039073393TRLO0
09:24:04 494 169.90 BATE 00039073394TRLO0
09:24:04 866 169.90 XLON 00039073395TRLO0
09:24:04 336 169.80 BATE 00039073396TRLO0
09:24:04 580 169.80 CHIX 00039073397TRLO0
09:24:04 158 169.80 BATE 00039073398TRLO0
09:24:04 865 169.80 XLON 00039073399TRLO0
09:24:04 1166 169.80 TRQX 00039073400TRLO0
09:24:13 465 169.80 XLON 00039073406TRLO0
09:26:35 1919 169.90 XLON 00039073485TRLO0
09:26:40 376 169.90 XLON 00039073491TRLO0
09:36:50 494 169.90 BATE 00039073785TRLO0
09:36:50 672 169.90 CHIX 00039073786TRLO0
09:36:50 829 169.90 XLON 00039073787TRLO0
09:42:14 212 169.80 BATE 00039073967TRLO0
09:42:14 282 169.80 BATE 00039073968TRLO0
09:42:14 846 169.80 XLON 00039073969TRLO0
09:50:18 494 169.90 BATE 00039074231TRLO0
09:50:18 1037 169.90 TRQX 00039074232TRLO0
09:50:18 1089 169.90 XLON 00039074233TRLO0
09:53:17 273 169.80 BATE 00039074331TRLO0
09:53:17 221 169.80 BATE 00039074332TRLO0
09:53:17 889 169.80 XLON 00039074333TRLO0
09:58:02 816 169.80 BATE 00039074527TRLO0
10:06:35 494 169.70 BATE 00039074964TRLO0
10:06:35 859 169.70 XLON 00039074965TRLO0
10:24:05 937 169.90 CHIX 00039075634TRLO0
10:24:05 494 169.90 BATE 00039075635TRLO0
10:24:05 833 169.90 XLON 00039075636TRLO0
10:24:05 1199 169.90 TRQX 00039075637TRLO0
10:24:05 494 169.80 BATE 00039075638TRLO0
10:24:06 494 169.70 BATE 00039075639TRLO0
10:24:06 173 169.70 BATE 00039075641TRLO0
10:24:06 492 169.70 BATE 00039075642TRLO0
10:24:06 173 169.70 BATE 00039075643TRLO0
10:24:06 490 169.70 BATE 00039075644TRLO0
10:24:06 173 169.70 BATE 00039075645TRLO0
10:24:06 173 169.70 BATE 00039075646TRLO0
10:24:06 494 169.60 BATE 00039075640TRLO0
10:24:07 173 169.70 BATE 00039075647TRLO0
10:24:32 92 169.60 BATE 00039075661TRLO0
10:24:32 492 169.60 BATE 00039075662TRLO0
10:24:32 173 169.60 BATE 00039075663TRLO0
10:24:32 173 169.60 BATE 00039075664TRLO0
10:24:32 494 169.40 BATE 00039075660TRLO0
10:25:00 212 169.50 BATE 00039075707TRLO0
10:25:00 283 169.50 BATE 00039075708TRLO0
10:25:00 397 169.40 XLON 00039075701TRLO0
10:25:00 95 169.40 CHIX 00039075703TRLO0
10:25:00 399 169.40 CHIX 00039075704TRLO0
10:25:00 91 169.40 BATE 00039075710TRLO0
10:25:00 493 169.30 BATE 00039075705TRLO0
10:25:00 61 169.30 BATE 00039075706TRLO0
10:25:00 492 169.30 BATE 00039075709TRLO0
10:25:00 407 169.30 BATE 00039075711TRLO0
10:25:00 494 169.20 BATE 00039075702TRLO0
10:25:58 106 169.30 CHIX 00039075788TRLO0
10:25:58 121 169.30 CHIX 00039075789TRLO0
10:25:58 106 169.30 CHIX 00039075790TRLO0
10:25:58 262 169.30 CHIX 00039075791TRLO0
10:25:58 199 169.20 BATE 00039075786TRLO0
10:25:58 173 169.20 BATE 00039075787TRLO0
10:29:22 121 169.30 CHIX 00039075953TRLO0
10:29:22 97 169.30 CHIX 00039075954TRLO0
10:29:22 123 169.30 CHIX 00039075955TRLO0
10:29:22 62 169.30 CHIX 00039075956TRLO0
10:29:22 240 169.20 CHIX 00039075952TRLO0
10:29:22 494 169.10 BATE 00039075947TRLO0
10:29:22 678 169.10 CHIX 00039075948TRLO0
10:29:22 475 169.00 CHIX 00039075949TRLO0
10:29:22 141 169.00 XLON 00039075950TRLO0
10:29:22 1047 169.00 XLON 00039075951TRLO0
10:29:22 173 169.00 BATE 00039075958TRLO0
10:29:22 550 168.90 XLON 00039075957TRLO0
10:29:22 898 168.80 XLON 00039075959TRLO0
10:29:22 842 168.80 BATE 00039075960TRLO0
10:29:26 494 168.70 BATE 00039075962TRLO0
10:29:26 686 168.60 BATE 00039075963TRLO0
10:29:50 527 168.70 CHIX 00039075981TRLO0
10:37:28 165 168.70 CHIX 00039076262TRLO0
10:37:28 496 168.70 BATE 00039076263TRLO0
10:37:28 329 168.70 CHIX 00039076264TRLO0
10:37:28 344 168.70 XLON 00039076265TRLO0
10:37:28 295 168.70 XLON 00039076266TRLO0
10:47:22 6 169.00 BATE 00039076633TRLO0
10:47:22 173 169.00 BATE 00039076634TRLO0
10:47:22 521 169.00 CHIX 00039076635TRLO0
10:47:22 1959 169.00 XLON 00039076636TRLO0
10:47:22 494 168.90 CHIX 00039076631TRLO0
10:47:22 580 168.90 BATE 00039076632TRLO0
10:56:53 689 169.10 CHIX 00039077116TRLO0
10:56:53 31 169.10 XLON 00039077117TRLO0
10:56:53 381 169.10 XLON 00039077118TRLO0
10:59:48 2134 169.10 XLON 00039077238TRLO0
10:59:48 494 169.00 CHIX 00039077233TRLO0
10:59:48 598 169.00 BATE 00039077234TRLO0
10:59:48 1040 169.00 TRQX 00039077235TRLO0
10:59:48 766 169.00 XLON 00039077236TRLO0
10:59:48 148 169.00 TRQX 00039077237TRLO0
10:59:49 176 169.20 CHIX 00039077240TRLO0
10:59:49 378 169.20 CHIX 00039077241TRLO0
11:04:45 494 169.10 CHIX 00039077489TRLO0
11:04:45 543 169.10 BATE 00039077490TRLO0
11:04:45 761 169.10 XLON 00039077491TRLO0
11:08:45 706 169.40 XLON 00039077631TRLO0
11:22:24 1369 169.90 CHIX 00039078039TRLO0
11:22:24 1729 169.90 CHIX 00039078040TRLO0
11:22:30 59 169.90 CHIX 00039078046TRLO0
11:22:30 17 169.90 CHIX 00039078047TRLO0
11:22:30 823 169.90 CHIX 00039078048TRLO0
11:22:30 265 169.80 CHIX 00039078045TRLO0
11:22:32 545 169.90 CHIX 00039078049TRLO0
11:22:32 121 169.90 CHIX 00039078050TRLO0
11:22:32 548 169.90 CHIX 00039078051TRLO0
11:25:18 748 169.80 XLON 00039078112TRLO0
11:25:18 959 169.80 XLON 00039078117TRLO0
11:25:18 98 169.80 XLON 00039078118TRLO0
11:25:18 825 169.70 CHIX 00039078111TRLO0
11:25:18 588 169.70 BATE 00039078113TRLO0
11:25:18 523 169.70 XLON 00039078114TRLO0
11:25:18 81 169.70 TRQX 00039078115TRLO0
11:25:18 825 169.70 TRQX 00039078116TRLO0
11:26:15 496 169.60 XLON 00039078147TRLO0
11:32:43 576 169.60 CHIX 00039078420TRLO0
11:32:43 686 169.60 BATE 00039078421TRLO0
11:32:43 908 169.60 XLON 00039078422TRLO0
11:32:54 157 169.70 XLON 00039078433TRLO0
11:32:54 173 169.70 XLON 00039078434TRLO0
11:32:54 486 169.70 XLON 00039078435TRLO0
11:32:54 165 169.70 XLON 00039078436TRLO0
11:32:54 161 169.70 XLON 00039078437TRLO0
11:32:54 176 169.70 XLON 00039078438TRLO0
11:32:54 968 169.70 XLON 00039078439TRLO0
11:32:54 190 169.70 XLON 00039078440TRLO0
11:32:54 167 169.70 XLON 00039078441TRLO0
11:32:54 163 169.70 XLON 00039078442TRLO0
11:32:54 177 169.70 XLON 00039078443TRLO0
11:32:54 496 169.70 XLON 00039078444TRLO0
11:32:54 36 169.70 XLON 00039078445TRLO0
11:32:54 141 169.70 XLON 00039078446TRLO0
11:32:54 186 169.70 XLON 00039078447TRLO0
11:32:54 165 169.70 XLON 00039078448TRLO0
11:32:54 645 169.70 XLON 00039078449TRLO0
11:32:54 189 169.70 XLON 00039078450TRLO0
11:32:54 162 169.70 XLON 00039078451TRLO0
11:32:54 176 169.70 XLON 00039078452TRLO0
11:32:54 496 169.70 XLON 00039078453TRLO0
11:32:54 101 169.70 XLON 00039078454TRLO0
11:32:54 173 169.70 XLON 00039078455TRLO0
11:32:54 168 169.70 XLON 00039078456TRLO0
11:32:54 124 169.70 XLON 00039078457TRLO0
11:32:54 67 169.70 XLON 00039078458TRLO0
11:32:54 162 169.70 XLON 00039078459TRLO0
11:32:54 189 169.70 XLON 00039078460TRLO0
11:32:54 476 169.70 XLON 00039078461TRLO0
11:32:54 190 169.70 XLON 00039078462TRLO0
11:32:54 158 169.70 XLON 00039078463TRLO0
11:32:54 189 169.70 XLON 00039078464TRLO0
11:32:54 60 169.70 XLON 00039078465TRLO0
11:32:54 801 169.60 XLON 00039078427TRLO0
11:32:54 171 169.60 XLON 00039078428TRLO0
11:32:54 167 169.60 XLON 00039078429TRLO0
11:32:54 160 169.60 XLON 00039078430TRLO0
11:32:54 496 169.60 XLON 00039078431TRLO0
11:32:54 111 169.60 XLON 00039078432TRLO0
11:32:54 401 169.50 CHIX 00039078424TRLO0
11:32:54 686 169.50 BATE 00039078425TRLO0
11:32:54 869 169.50 XLON 00039078426TRLO0
11:32:59 608 169.40 CHIX 00039078467TRLO0
11:32:59 683 169.40 BATE 00039078468TRLO0
11:32:59 608 169.40 XLON 00039078469TRLO0
11:33:28 559 169.30 BATE 00039078514TRLO0
11:33:28 120 169.30 BATE 00039078515TRLO0
11:33:28 832 169.30 XLON 00039078516TRLO0
11:33:28 574 169.20 XLON 00039078517TRLO0
11:33:56 676 169.20 BATE 00039078534TRLO0
11:33:56 843 169.20 XLON 00039078535TRLO0
11:33:56 1998 169.20 XLON 00039078538TRLO0
11:33:56 566 169.10 XLON 00039078536TRLO0
11:33:56 566 169.10 BATE 00039078537TRLO0
11:52:12 107 169.50 CHIX 00039079033TRLO0
11:52:12 75 169.50 CHIX 00039079034TRLO0
11:52:12 189 169.50 XLON 00039079036TRLO0
11:52:12 168 169.50 XLON 00039079037TRLO0
11:52:12 87 169.50 XLON 00039079038TRLO0
11:52:12 494 169.40 CHIX 00039079024TRLO0
11:52:12 661 169.40 BATE 00039079025TRLO0
11:52:12 807 169.40 XLON 00039079026TRLO0
11:52:12 321 169.40 TRQX 00039079027TRLO0
11:52:12 574 169.40 TRQX 00039079028TRLO0
11:52:12 288 169.40 CHIX 00039079031TRLO0
11:52:12 864 169.40 CHIX 00039079032TRLO0
11:52:12 480 169.40 XLON 00039079035TRLO0
11:52:12 157 169.40 XLON 00039079042TRLO0
11:52:12 161 169.40 XLON 00039079043TRLO0
11:52:12 565 169.30 XLON 00039079029TRLO0
11:52:12 103 169.30 XLON 00039079041TRLO0
11:52:12 494 169.20 BATE 00039079030TRLO0
11:52:12 494 169.20 CHIX 00039079039TRLO0
11:52:12 505 169.20 XLON 00039079040TRLO0
11:52:16 669 169.10 BATE 00039079047TRLO0
11:52:16 1383 169.10 XLON 00039079048TRLO0
11:52:30 494 169.00 BATE 00039079053TRLO0
11:52:30 1 169.00 XLON 00039079054TRLO0
11:52:30 2400 169.00 XLON 00039079056TRLO0
11:52:30 200 169.00 XLON 00039079057TRLO0
11:52:30 171 168.90 BATE 00039079055TRLO0
11:52:40 953 169.20 XLON 00039079061TRLO0
11:54:15 663 169.10 BATE 00039079140TRLO0
11:54:15 800 169.10 XLON 00039079141TRLO0
11:54:22 558 169.00 BATE 00039079160TRLO0
11:54:22 558 169.00 XLON 00039079161TRLO0
11:55:10 171 169.10 XLON 00039079179TRLO0
11:55:10 481 169.10 XLON 00039079180TRLO0
11:55:10 1496 169.10 XLON 00039079181TRLO0
11:55:10 471 169.00 CHIX 00039079178TRLO0
12:04:02 688 168.90 CHIX 00039079481TRLO0
12:04:02 610 168.90 BATE 00039079482TRLO0
12:04:02 793 168.90 XLON 00039079483TRLO0
12:04:02 1930 168.90 XLON 00039079488TRLO0
12:04:02 481 168.80 CHIX 00039079484TRLO0
12:04:02 466 168.80 XLON 00039079485TRLO0
12:04:02 615 168.80 BATE 00039079486TRLO0
12:04:02 498 168.80 XLON 00039079487TRLO0
12:04:23 4794 168.80 XLON 00039079513TRLO0
12:04:23 631 168.80 XLON 00039079519TRLO0
12:04:23 149 168.80 XLON 00039079520TRLO0
12:04:23 485 168.80 XLON 00039079521TRLO0
12:04:23 612 168.70 BATE 00039079498TRLO0
12:04:23 595 168.70 XLON 00039079499TRLO0
12:04:23 1190 168.70 XLON 00039079506TRLO0
12:04:23 1366 168.60 BATE 00039079501TRLO0
12:04:23 646 168.60 XLON 00039079502TRLO0
12:04:25 1195 168.60 XLON 00039079541TRLO0
12:04:31 601 168.50 BATE 00039079558TRLO0
12:04:31 699 168.50 XLON 00039079559TRLO0
12:12:15 207 168.40 CHIX 00039079824TRLO0
12:12:15 598 168.40 BATE 00039079825TRLO0
12:16:33 767 168.40 BATE 00039079925TRLO0
12:16:33 898 168.40 XLON 00039079926TRLO0
12:16:33 707 168.40 CHIX 00039079927TRLO0
12:16:33 902 168.40 TRQX 00039079928TRLO0
12:16:33 258 168.40 XLON 00039079933TRLO0
12:16:33 317 168.40 XLON 00039079934TRLO0
12:16:33 524 168.30 CHIX 00039079929TRLO0
12:16:33 630 168.30 XLON 00039079930TRLO0
12:16:33 941 168.30 XLON 00039079931TRLO0
12:16:33 189 168.30 XLON 00039079932TRLO0
12:18:19 2400 168.50 XLON 00039079972TRLO0
12:18:19 135 168.50 XLON 00039079973TRLO0
12:18:19 766 168.40 BATE 00039079970TRLO0
12:18:19 890 168.40 XLON 00039079971TRLO0
12:18:22 165 168.50 XLON 00039079974TRLO0
12:18:22 181 168.50 XLON 00039079975TRLO0
12:18:22 63 168.50 XLON 00039079976TRLO0
12:20:09 631 168.40 BATE 00039080229TRLO0
12:20:09 135 168.40 BATE 00039080230TRLO0
12:20:09 564 168.40 CHIX 00039080231TRLO0
12:20:09 4099 168.40 XLON 00039080232TRLO0
12:20:09 1709 168.40 XLON 00039080233TRLO0
12:20:09 766 168.40 BATE 00039080236TRLO0
12:20:09 173 168.40 BATE 00039080237TRLO0
12:20:09 588 168.40 BATE 00039080238TRLO0
12:20:09 1237 168.30 XLON 00039080234TRLO0
12:20:09 561 168.30 XLON 00039080235TRLO0
12:20:10 63 168.40 BATE 00039080239TRLO0
12:20:10 173 168.40 BATE 00039080240TRLO0
12:20:10 519 168.40 BATE 00039080241TRLO0
12:23:57 453 168.40 CHIX 00039080447TRLO0
12:23:57 1327 168.40 XLON 00039080448TRLO0
12:27:17 177 168.40 XLON 00039080656TRLO0
12:27:17 695 168.40 XLON 00039080657TRLO0
12:27:17 1377 168.40 XLON 00039080658TRLO0
12:35:21 118 168.40 XLON 00039081251TRLO0
12:35:21 487 168.40 XLON 00039081252TRLO0
12:35:21 600 168.40 XLON 00039081253TRLO0
12:35:21 245 168.40 XLON 00039081254TRLO0
12:35:21 733 168.30 CHIX 00039081220TRLO0
12:35:21 135 168.30 BATE 00039081225TRLO0
12:35:21 620 168.30 BATE 00039081226TRLO0
12:35:21 965 168.30 XLON 00039081227TRLO0
12:35:21 991 168.30 XLON 00039081229TRLO0
12:35:22 94 168.30 BATE 00039081321TRLO0
12:35:22 640 168.30 CHIX 00039081322TRLO0
12:35:22 780 168.30 BATE 00039081323TRLO0
12:35:29 867 168.20 BATE 00039081423TRLO0
12:35:29 676 168.20 XLON 00039081424TRLO0
12:53:20 199 169.20 XLON 00039082347TRLO0
12:53:20 182 169.20 XLON 00039082348TRLO0
12:53:20 177 169.20 XLON 00039082349TRLO0
12:53:20 973 169.20 XLON 00039082350TRLO0
12:53:20 64 169.20 XLON 00039082351TRLO0
12:53:20 186 169.20 XLON 00039082352TRLO0
12:53:20 543 169.20 XLON 00039082353TRLO0
12:53:20 187 169.20 XLON 00039082354TRLO0
12:53:20 191 169.20 XLON 00039082355TRLO0
12:53:20 332 169.20 XLON 00039082356TRLO0
12:53:20 188 169.20 XLON 00039082357TRLO0
12:53:20 168 169.20 XLON 00039082358TRLO0
12:53:20 190 169.20 XLON 00039082359TRLO0
12:53:20 447 169.20 XLON 00039082360TRLO0
12:53:20 157 169.20 XLON 00039082361TRLO0
12:53:20 186 169.20 XLON 00039082362TRLO0
12:53:20 165 169.20 XLON 00039082363TRLO0
12:53:20 480 169.20 XLON 00039082364TRLO0
12:53:20 494 169.00 CHIX 00039082343TRLO0
12:53:20 858 169.00 BATE 00039082344TRLO0
12:53:20 960 169.00 XLON 00039082345TRLO0
12:53:20 673 168.90 XLON 00039082346TRLO0
13:00:49 6 169.30 CHIX 00039082610TRLO0
13:00:49 488 169.30 CHIX 00039082611TRLO0
13:00:49 849 169.30 BATE 00039082612TRLO0
13:00:49 318 169.30 TRQX 00039082613TRLO0
13:00:49 1087 169.30 TRQX 00039082614TRLO0
13:00:49 43 169.30 XLON 00039082615TRLO0
13:00:49 911 169.30 XLON 00039082616TRLO0
13:00:50 766 169.20 CHIX 00039082617TRLO0
13:00:50 925 169.20 XLON 00039082618TRLO0
13:00:52 93 169.30 BATE 00039082621TRLO0
13:00:52 173 169.30 BATE 00039082622TRLO0
13:00:52 683 169.10 CHIX 00039082619TRLO0
13:00:52 648 169.10 XLON 00039082620TRLO0
13:14:17 847 169.10 BATE 00039083321TRLO0
13:14:17 311 169.10 CHIX 00039083322TRLO0
13:14:17 183 169.10 CHIX 00039083323TRLO0
13:14:17 921 169.10 XLON 00039083324TRLO0
13:14:17 660 169.10 CHIX 00039083325TRLO0
13:14:23 895 169.00 BATE 00039083328TRLO0
13:14:23 460 169.00 CHIX 00039083329TRLO0
13:14:23 980 169.00 XLON 00039083330TRLO0
13:16:02 154 169.20 XLON 00039083402TRLO0
13:16:02 835 169.20 XLON 00039083403TRLO0
13:16:02 47 169.20 XLON 00039083404TRLO0
13:16:03 163 169.20 XLON 00039083406TRLO0
13:16:03 807 169.10 CHIX 00039083407TRLO0
13:20:06 173 169.20 BATE 00039083662TRLO0
13:25:26 537 169.10 XLON 00039083916TRLO0
13:28:40 243 169.20 CHIX 00039084079TRLO0
13:28:40 477 169.20 XLON 00039084080TRLO0
13:28:40 1063 169.20 TRQX 00039084081TRLO0
13:28:40 454 169.20 XLON 00039084082TRLO0
13:34:10 85 169.20 CHIX 00039084408TRLO0
13:34:10 106 169.20 CHIX 00039084409TRLO0
13:34:10 208 169.20 CHIX 00039084410TRLO0
13:34:10 122 169.10 CHIX 00039084407TRLO0
13:34:10 950 169.10 XLON 00039084411TRLO0
13:34:10 177 169.10 XLON 00039084412TRLO0
13:34:10 163 169.10 XLON 00039084413TRLO0
13:34:10 147 169.10 XLON 00039084414TRLO0
13:34:10 519 169.00 CHIX 00039084401TRLO0
13:34:10 622 169.00 BATE 00039084402TRLO0
13:34:10 1092 169.00 XLON 00039084403TRLO0
13:34:10 57 169.00 XLON 00039084405TRLO0
13:34:10 436 168.90 BATE 00039084404TRLO0
13:34:10 805 168.90 XLON 00039084406TRLO0
13:34:18 305 169.10 XLON 00039084420TRLO0
13:34:18 312 169.10 XLON 00039084421TRLO0
13:34:18 424 169.00 XLON 00039084419TRLO0
13:34:18 395 168.90 BATE 00039084416TRLO0
13:34:18 99 168.90 BATE 00039084417TRLO0
13:34:18 974 168.90 XLON 00039084418TRLO0
13:36:55 868 168.80 CHIX 00039084592TRLO0
13:36:55 621 168.80 BATE 00039084593TRLO0
13:36:55 1186 168.80 XLON 00039084594TRLO0
13:43:44 788 168.80 CHIX 00039084917TRLO0
13:43:44 1243 168.80 XLON 00039084918TRLO0
13:43:46 551 168.70 CHIX 00039084919TRLO0
13:43:46 873 168.70 XLON 00039084920TRLO0
13:53:37 11 168.70 BATE 00039085674TRLO0
13:53:37 173 168.70 BATE 00039085675TRLO0
13:53:37 350 168.70 XLON 00039085676TRLO0
13:53:37 282 168.70 XLON 00039085677TRLO0
13:53:37 186 168.70 XLON 00039085678TRLO0
13:53:37 190 168.70 XLON 00039085679TRLO0
13:53:37 185 168.70 XLON 00039085680TRLO0
13:53:37 470 168.70 XLON 00039085681TRLO0
13:53:37 350 168.70 XLON 00039085682TRLO0
13:53:37 178 168.70 XLON 00039085683TRLO0
13:53:37 168 168.70 XLON 00039085684TRLO0
13:53:37 187 168.70 XLON 00039085685TRLO0
13:53:37 959 168.70 XLON 00039085686TRLO0
13:53:37 490 168.70 XLON 00039085687TRLO0
13:53:37 169 168.70 XLON 00039085688TRLO0
13:53:37 173 168.70 XLON 00039085689TRLO0
13:53:37 177 168.70 XLON 00039085690TRLO0
13:53:37 744 168.70 XLON 00039085691TRLO0
13:53:37 189 168.70 XLON 00039085693TRLO0
13:53:37 190 168.70 XLON 00039085694TRLO0
13:53:37 189 168.70 XLON 00039085695TRLO0
13:53:37 750 168.70 XLON 00039085696TRLO0
13:53:37 165 168.70 XLON 00039085697TRLO0
13:53:37 127 168.70 XLON 00039085698TRLO0
13:53:37 45 168.70 XLON 00039085699TRLO0
13:53:37 54 168.70 XLON 00039085700TRLO0
13:53:37 97 168.70 XLON 00039085701TRLO0
13:53:37 170 168.70 XLON 00039085702TRLO0
13:53:37 158 168.70 XLON 00039085703TRLO0
13:53:37 179 168.70 XLON 00039085704TRLO0
13:53:37 690 168.70 XLON 00039085705TRLO0
13:53:37 167 168.70 XLON 00039085706TRLO0
13:53:37 127 168.70 XLON 00039085707TRLO0
13:53:37 45 168.70 XLON 00039085708TRLO0
13:53:37 54 168.70 XLON 00039085709TRLO0
13:53:37 94 168.70 XLON 00039085710TRLO0
13:53:37 793 168.70 XLON 00039085711TRLO0
13:53:37 159 168.70 XLON 00039085712TRLO0
13:53:37 162 168.70 XLON 00039085713TRLO0
13:53:37 159 168.70 XLON 00039085714TRLO0
13:53:37 794 168.70 XLON 00039085715TRLO0
13:53:37 161 168.70 XLON 00039085716TRLO0
13:53:37 127 168.70 XLON 00039085717TRLO0
13:53:37 77 168.70 XLON 00039085718TRLO0
13:53:37 45 168.70 XLON 00039085719TRLO0
13:53:37 54 168.70 XLON 00039085720TRLO0
13:53:37 99 168.70 XLON 00039085721TRLO0
13:53:37 177 168.70 XLON 00039085722TRLO0
13:53:37 181 168.70 XLON 00039085723TRLO0
13:53:37 695 168.70 XLON 00039085724TRLO0
13:53:37 127 168.70 XLON 00039085725TRLO0
13:53:37 45 168.70 XLON 00039085726TRLO0
13:53:37 54 168.70 XLON 00039085727TRLO0
13:53:37 33 168.70 XLON 00039085728TRLO0
13:53:37 81 168.70 XLON 00039085729TRLO0
13:53:37 171 168.70 XLON 00039085730TRLO0
13:53:37 167 168.70 XLON 00039085731TRLO0
13:53:37 179 168.70 XLON 00039085732TRLO0
13:53:37 959 168.70 XLON 00039085733TRLO0
13:53:37 474 168.70 XLON 00039085734TRLO0
13:53:37 163 168.70 XLON 00039085735TRLO0
13:53:37 190 168.70 XLON 00039085736TRLO0
13:53:37 160 168.70 XLON 00039085737TRLO0
13:53:37 768 168.70 XLON 00039085738TRLO0
13:53:37 54 168.70 XLON 00039085739TRLO0
13:53:37 92 168.70 XLON 00039085740TRLO0
13:53:37 186 168.70 XLON 00039085741TRLO0
13:53:37 178 168.70 XLON 00039085742TRLO0
13:53:37 169 168.70 XLON 00039085743TRLO0
13:53:37 728 168.70 XLON 00039085744TRLO0
13:53:37 683 168.60 CHIX 00039085669TRLO0
13:53:37 694 168.60 BATE 00039085670TRLO0
13:53:37 1073 168.60 XLON 00039085671TRLO0
13:53:37 165 168.60 XLON 00039085672TRLO0
13:53:37 923 168.60 TRQX 00039085673TRLO0
13:53:41 12 168.60 BATE 00039085749TRLO0
13:53:41 173 168.60 BATE 00039085750TRLO0
13:53:41 764 168.50 CHIX 00039085746TRLO0
13:53:41 1139 168.50 BATE 00039085747TRLO0
13:53:41 1971 168.50 XLON 00039085748TRLO0
13:53:42 173 168.60 BATE 00039085753TRLO0
13:53:42 173 168.60 BATE 00039085754TRLO0
13:53:42 173 168.60 BATE 00039085755TRLO0
13:53:42 387 168.50 XLON 00039085751TRLO0
13:53:42 107 168.50 XLON 00039085752TRLO0
13:53:43 173 168.60 BATE 00039085756TRLO0
13:55:14 757 168.80 BATE 00039085943TRLO0
13:55:14 704 168.80 CHIX 00039085944TRLO0
13:55:14 1326 168.80 XLON 00039085945TRLO0
13:56:57 739 168.80 BATE 00039086089TRLO0
13:57:07 22 168.70 BATE 00039086129TRLO0
13:57:07 768 168.70 BATE 00039086130TRLO0
13:57:07 2134 168.70 XLON 00039086131TRLO0
13:57:14 661 168.60 BATE 00039086152TRLO0
13:57:14 829 168.60 XLON 00039086153TRLO0
14:00:12 472 168.50 CHIX 00039086427TRLO0
14:00:12 300 168.50 CHIX 00039086428TRLO0
14:00:12 923 168.50 BATE 00039086429TRLO0
14:00:12 1398 168.50 XLON 00039086430TRLO0
14:13:24 600 169.00 XLON 00039087255TRLO0
14:13:24 621 169.00 CHIX 00039087256TRLO0
14:17:15 658 168.90 CHIX 00039087461TRLO0
14:17:15 513 168.90 BATE 00039087462TRLO0
14:17:15 370 168.90 BATE 00039087463TRLO0
14:17:15 1426 168.90 XLON 00039087464TRLO0
14:17:15 242 168.80 XLON 00039087465TRLO0
14:22:18 667 168.90 CHIX 00039087818TRLO0
14:22:18 914 168.90 BATE 00039087819TRLO0
14:22:18 1446 168.90 XLON 00039087820TRLO0
14:22:18 1477 168.90 TRQX 00039087822TRLO0
14:22:18 480 168.90 BATE 00039087826TRLO0
14:22:18 270 168.90 XLON 00039087827TRLO0
14:22:18 175 168.90 XLON 00039087828TRLO0
14:22:18 840 168.90 XLON 00039087829TRLO0
14:22:18 187 168.90 XLON 00039087830TRLO0
14:22:18 163 168.90 XLON 00039087831TRLO0
14:22:18 742 168.90 XLON 00039087832TRLO0
14:22:18 104 168.90 XLON 00039087833TRLO0
14:22:18 32 168.90 XLON 00039087834TRLO0
14:22:18 54 168.90 XLON 00039087835TRLO0
14:22:18 121 168.90 XLON 00039087836TRLO0
14:22:18 19 168.90 XLON 00039087837TRLO0
14:22:18 23 168.90 XLON 00039087838TRLO0
14:22:18 105 168.90 XLON 00039087839TRLO0
14:22:18 161 168.90 XLON 00039087840TRLO0
14:22:18 161 168.90 XLON 00039087841TRLO0
14:22:18 174 168.90 XLON 00039087842TRLO0
14:22:18 824 168.90 XLON 00039087843TRLO0
14:22:18 14 168.90 BATE 00039087844TRLO0
14:22:18 24 168.90 BATE 00039087845TRLO0
14:22:18 20 168.90 BATE 00039087846TRLO0
14:22:18 24 168.90 BATE 00039087847TRLO0
14:22:18 173 168.90 BATE 00039087848TRLO0
14:22:18 146 168.90 XLON 00039087849TRLO0
14:22:18 160 168.90 XLON 00039087850TRLO0
14:22:18 57 168.90 XLON 00039087851TRLO0
14:22:18 68 168.90 XLON 00039087852TRLO0
14:22:18 185 168.90 XLON 00039087853TRLO0
14:22:18 180 168.90 XLON 00039087854TRLO0
14:22:18 157 168.90 XLON 00039087855TRLO0
14:22:18 153 168.90 XLON 00039087856TRLO0
14:22:18 156 168.90 XLON 00039087857TRLO0
14:22:18 160 168.90 XLON 00039087858TRLO0
14:22:18 40 168.90 XLON 00039087859TRLO0
14:22:18 57 168.90 XLON 00039087860TRLO0
14:22:18 68 168.90 XLON 00039087861TRLO0
14:22:18 63 168.90 XLON 00039087862TRLO0
14:22:18 52 168.90 XLON 00039087863TRLO0
14:22:18 183 168.90 XLON 00039087864TRLO0
14:22:18 183 168.90 XLON 00039087865TRLO0
14:22:18 160 168.90 XLON 00039087866TRLO0
14:22:18 119 168.90 XLON 00039087867TRLO0
14:22:18 27 168.90 BATE 00039087868TRLO0
14:22:18 25 168.90 BATE 00039087869TRLO0
14:22:18 24 168.90 BATE 00039087870TRLO0
14:22:18 173 168.90 BATE 00039087871TRLO0
14:22:18 154 168.90 XLON 00039087872TRLO0
14:22:18 160 168.90 XLON 00039087873TRLO0
14:22:18 47 168.90 XLON 00039087874TRLO0
14:22:18 57 168.90 XLON 00039087875TRLO0
14:22:18 68 168.90 XLON 00039087876TRLO0
14:22:18 103 168.90 XLON 00039087877TRLO0
14:22:18 81 168.90 XLON 00039087878TRLO0
14:22:18 181 168.90 XLON 00039087879TRLO0
14:22:18 183 168.90 XLON 00039087880TRLO0
14:22:18 164 168.90 XLON 00039087881TRLO0
14:22:18 45 168.90 XLON 00039087882TRLO0
14:22:18 173 168.90 BATE 00039087883TRLO0
14:22:18 16 168.90 BATE 00039087884TRLO0
14:22:18 14 168.90 BATE 00039087885TRLO0
14:22:18 15 168.90 BATE 00039087886TRLO0
14:22:18 173 168.90 BATE 00039087887TRLO0
14:22:18 173 168.90 BATE 00039087888TRLO0
14:22:18 173 168.90 BATE 00039087889TRLO0
14:22:18 638 168.80 BATE 00039087821TRLO0
14:22:18 644 168.80 XLON 00039087823TRLO0
14:22:18 185 168.80 CHIX 00039087824TRLO0
14:22:18 582 168.80 CHIX 00039087825TRLO0
14:22:21 13 168.80 BATE 00039087893TRLO0
14:22:21 41 168.80 BATE 00039087894TRLO0
14:22:21 173 168.80 BATE 00039087895TRLO0
14:22:21 766 168.70 CHIX 00039087890TRLO0
14:22:21 572 168.70 BATE 00039087891TRLO0
14:22:21 1144 168.70 XLON 00039087892TRLO0
14:22:21 804 168.70 BATE 00039087899TRLO0
14:22:21 384 168.70 BATE 00039087900TRLO0
14:22:21 530 168.60 CHIX 00039087896TRLO0
14:22:21 946 168.60 BATE 00039087897TRLO0
14:22:21 1316 168.60 XLON 00039087898TRLO0
14:31:30 650 168.80 CHIX 00039088356TRLO0
14:31:30 1430 168.80 XLON 00039088357TRLO0
14:31:30 864 168.80 CHIX 00039088359TRLO0
14:31:30 30 168.80 CHIX 00039088360TRLO0
14:31:30 472 168.80 XLON 00039088361TRLO0
14:31:30 616 168.70 XLON 00039088358TRLO0
14:32:09 22 168.70 CHIX 00039088387TRLO0
14:32:09 674 168.70 CHIX 00039088388TRLO0
14:32:09 983 168.70 XLON 00039088389TRLO0
14:32:09 965 168.60 XLON 00039088390TRLO0
14:32:09 1363 168.60 XLON 00039088391TRLO0
14:32:13 958 168.50 XLON 00039088396TRLO0
14:32:53 1914 168.40 XLON 00039088421TRLO0
14:33:14 1088 168.30 XLON 00039088437TRLO0
14:33:14 746 168.20 XLON 00039088438TRLO0
14:33:14 342 168.20 XLON 00039088439TRLO0
14:33:19 60 168.10 XLON 00039088456TRLO0
14:33:47 652 168.00 CHIX 00039088478TRLO0
14:40:00 182 168.40 XLON 00039088834TRLO0
14:40:00 163 168.40 XLON 00039088835TRLO0
14:40:00 160 168.40 XLON 00039088836TRLO0
14:40:00 275 168.40 XLON 00039088837TRLO0
14:40:00 869 168.30 CHIX 00039088823TRLO0
14:40:00 1371 168.30 XLON 00039088824TRLO0
14:40:00 1340 168.30 TRQX 00039088825TRLO0
14:40:00 930 168.30 XLON 00039088828TRLO0
14:40:00 180 168.30 XLON 00039088829TRLO0
14:40:00 256 168.30 XLON 00039088830TRLO0
14:40:00 288 168.30 CHIX 00039088831TRLO0
14:40:00 123 168.30 CHIX 00039088832TRLO0
14:40:00 112 168.30 CHIX 00039088833TRLO0
14:40:00 608 168.20 CHIX 00039088826TRLO0
14:40:00 939 168.20 XLON 00039088827TRLO0
14:40:45 494 168.30 XLON 00039088898TRLO0
14:43:27 571 168.20 CHIX 00039089271TRLO0
14:43:27 1378 168.20 XLON 00039089273TRLO0
14:43:27 1426 168.20 XLON 00039089275TRLO0
14:43:27 398 168.10 CHIX 00039089272TRLO0
14:43:27 943 168.10 XLON 00039089274TRLO0
14:43:27 750 168.10 XLON 00039089276TRLO0
14:43:27 451 168.00 XLON 00039089278TRLO0
14:51:24 750 168.20 CHIX 00039089917TRLO0
14:51:24 1184 168.20 BATE 00039089918TRLO0
14:51:24 1562 168.20 XLON 00039089919TRLO0
14:51:24 895 168.20 TRQX 00039089920TRLO0
14:51:24 1209 168.20 BATE 00039089924TRLO0
14:51:24 173 168.20 XLON 00039089926TRLO0
14:51:24 1420 168.20 XLON 00039089927TRLO0
14:51:24 13 168.20 XLON 00039089928TRLO0
14:51:24 173 168.20 BATE 00039089931TRLO0
14:51:24 158 168.20 XLON 00039089932TRLO0
14:51:24 182 168.20 XLON 00039089933TRLO0
14:51:24 102 168.20 XLON 00039089934TRLO0
14:51:24 168 168.20 XLON 00039089935TRLO0
14:51:24 129 168.20 XLON 00039089936TRLO0
14:51:24 830 168.10 BATE 00039089921TRLO0
14:51:24 538 168.10 XLON 00039089922TRLO0
14:51:24 147 168.10 XLON 00039089923TRLO0
14:51:24 846 168.10 BATE 00039089925TRLO0
14:51:24 716 168.10 XLON 00039089929TRLO0
14:51:24 959 168.10 CHIX 00039089930TRLO0
14:55:48 70 168.10 BATE 00039090249TRLO0
15:02:21 180 168.20 XLON 00039090786TRLO0
15:02:21 468 168.20 XLON 00039090787TRLO0
15:02:21 740 168.20 XLON 00039090788TRLO0
15:02:21 667 168.10 CHIX 00039090774TRLO0
15:02:21 1030 168.10 BATE 00039090775TRLO0
15:02:21 244 168.10 XLON 00039090776TRLO0
15:02:21 1328 168.10 XLON 00039090777TRLO0
15:02:21 979 168.10 TRQX 00039090778TRLO0
15:02:21 1101 168.10 BATE 00039090781TRLO0
15:02:21 1468 168.10 XLON 00039090782TRLO0
15:02:21 666 168.10 CHIX 00039090783TRLO0
15:02:21 649 168.10 CHIX 00039090785TRLO0
15:02:21 838 168.00 BATE 00039090779TRLO0
15:02:21 542 168.00 XLON 00039090780TRLO0
15:02:22 159 168.20 XLON 00039090789TRLO0
15:02:22 179 168.20 XLON 00039090790TRLO0
15:02:22 161 168.20 XLON 00039090791TRLO0
15:02:22 957 168.20 XLON 00039090792TRLO0
15:02:22 159 168.20 XLON 00039090794TRLO0
15:02:22 190 168.20 XLON 00039090795TRLO0
15:02:22 116 168.20 XLON 00039090796TRLO0
15:02:22 698 168.20 XLON 00039090797TRLO0
15:02:22 407 168.20 XLON 00039090798TRLO0
15:02:22 191 168.20 XLON 00039090801TRLO0
15:02:22 159 168.20 XLON 00039090802TRLO0
15:02:22 188 168.20 XLON 00039090803TRLO0
15:02:22 614 168.20 XLON 00039090804TRLO0
15:02:22 632 168.20 XLON 00039090805TRLO0
15:02:22 137 168.20 XLON 00039090806TRLO0
15:02:22 230 168.20 XLON 00039090807TRLO0
15:02:22 704 168.20 XLON 00039090808TRLO0
15:02:22 382 168.10 XLON 00039090793TRLO0
15:02:22 771 168.00 BATE 00039090799TRLO0
15:02:22 621 168.00 XLON 00039090800TRLO0
15:02:23 173 168.10 BATE 00039090812TRLO0
15:02:23 2400 168.10 XLON 00039090813TRLO0
15:02:23 188 168.10 XLON 00039090814TRLO0
15:02:23 21 168.10 XLON 00039090815TRLO0
15:02:23 173 168.10 BATE 00039090816TRLO0
15:02:23 1825 168.00 BATE 00039090810TRLO0
15:02:23 1046 168.00 BATE 00039090811TRLO0
15:02:25 73 168.00 BATE 00039090821TRLO0
15:02:25 632 167.90 CHIX 00039090818TRLO0
15:02:25 733 167.90 BATE 00039090819TRLO0
15:02:25 411 167.90 XLON 00039090820TRLO0
15:04:04 567 168.00 XLON 00039090950TRLO0
15:04:18 560 168.00 CHIX 00039090956TRLO0
15:05:06 83 168.20 BATE 00039090992TRLO0
15:05:06 10 168.20 BATE 00039090993TRLO0
15:06:26 178 168.20 CHIX 00039091092TRLO0
15:06:26 346 168.20 CHIX 00039091093TRLO0
15:06:26 912 168.20 BATE 00039091100TRLO0
15:06:26 635 168.10 CHIX 00039091090TRLO0
15:06:26 1323 168.10 XLON 00039091091TRLO0
15:06:26 20 168.10 BATE 00039091097TRLO0
15:06:26 528 168.10 BATE 00039091098TRLO0
15:06:26 173 168.10 BATE 00039091099TRLO0
15:06:26 186 168.10 XLON 00039091101TRLO0
15:06:26 1300 168.10 XLON 00039091102TRLO0
15:06:26 43 168.10 XLON 00039091103TRLO0
15:06:26 683 168.00 CHIX 00039091094TRLO0
15:06:26 1116 168.00 BATE 00039091095TRLO0
15:06:26 927 168.00 XLON 00039091096TRLO0
15:06:28 23 168.00 BATE 00039091110TRLO0
15:06:28 19 168.00 BATE 00039091111TRLO0
15:06:28 12 168.00 BATE 00039091112TRLO0
15:06:28 673 167.90 BATE 00039091108TRLO0
15:06:28 673 167.90 XLON 00039091109TRLO0
15:06:34 173 168.00 BATE 00039091122TRLO0
15:06:34 173 168.00 BATE 00039091123TRLO0
15:06:34 173 168.00 BATE 00039091124TRLO0
15:06:34 173 168.00 BATE 00039091125TRLO0
15:06:34 173 168.00 BATE 00039091126TRLO0
15:06:34 173 168.00 BATE 00039091127TRLO0
15:06:34 173 168.00 BATE 00039091128TRLO0
15:06:34 173 168.00 BATE 00039091129TRLO0
15:06:34 173 168.00 BATE 00039091130TRLO0
15:06:34 173 168.00 BATE 00039091131TRLO0
15:06:36 173 168.00 BATE 00039091132TRLO0
15:06:36 173 168.00 BATE 00039091133TRLO0
15:06:36 173 168.00 BATE 00039091134TRLO0
15:06:36 173 168.00 BATE 00039091135TRLO0
15:06:36 173 168.00 BATE 00039091136TRLO0
15:06:36 173 168.00 BATE 00039091137TRLO0
15:06:36 173 168.00 BATE 00039091138TRLO0
15:06:36 173 168.00 BATE 00039091139TRLO0
15:06:37 173 168.00 BATE 00039091140TRLO0
15:06:37 173 168.00 BATE 00039091141TRLO0
15:06:37 173 168.00 BATE 00039091142TRLO0
15:06:37 173 168.00 BATE 00039091143TRLO0
15:06:37 173 168.00 BATE 00039091144TRLO0
15:06:37 173 168.00 BATE 00039091145TRLO0
15:06:37 173 168.00 BATE 00039091146TRLO0
15:06:37 173 168.00 BATE 00039091147TRLO0
15:06:37 173 168.00 BATE 00039091148TRLO0
15:06:38 173 168.00 BATE 00039091151TRLO0
15:06:38 173 168.00 BATE 00039091152TRLO0
15:06:38 173 168.00 BATE 00039091153TRLO0
15:06:40 21 167.90 BATE 00039091166TRLO0
15:06:40 58 167.90 BATE 00039091167TRLO0
15:06:40 173 167.90 BATE 00039091168TRLO0
15:06:40 173 167.90 BATE 00039091169TRLO0
15:06:40 173 167.90 BATE 00039091170TRLO0
15:06:40 173 167.90 BATE 00039091171TRLO0
15:06:40 173 167.90 BATE 00039091172TRLO0
15:06:40 173 167.90 BATE 00039091173TRLO0
15:06:40 710 167.80 BATE 00039091163TRLO0
15:06:40 690 167.80 XLON 00039091164TRLO0
15:06:40 34 167.80 XLON 00039091165TRLO0
15:06:41 360 167.70 BATE 00039091177TRLO0
15:06:41 190 167.70 XLON 00039091178TRLO0
15:06:41 246 167.70 XLON 00039091179TRLO0
15:09:20 173 168.30 BATE 00039091805TRLO0
15:09:39 173 168.40 BATE 00039091920TRLO0
15:09:39 173 168.40 BATE 00039091921TRLO0
15:09:39 173 168.40 BATE 00039091922TRLO0
15:09:40 173 168.40 BATE 00039091924TRLO0
15:09:40 173 168.40 BATE 00039091925TRLO0
15:09:40 173 168.40 BATE 00039091926TRLO0
15:09:42 173 168.40 BATE 00039091929TRLO0
15:09:43 173 168.40 BATE 00039091930TRLO0
15:09:43 173 168.40 BATE 00039091931TRLO0
15:09:43 173 168.40 BATE 00039091932TRLO0
15:09:44 173 168.40 BATE 00039091933TRLO0
15:09:44 173 168.40 BATE 00039091934TRLO0
15:09:44 173 168.40 BATE 00039091935TRLO0
15:09:44 173 168.40 BATE 00039091936TRLO0
15:09:45 173 168.40 BATE 00039091937TRLO0
15:09:45 173 168.40 BATE 00039091938TRLO0
15:09:45 173 168.40 BATE 00039091939TRLO0
15:09:45 173 168.40 BATE 00039091940TRLO0
15:09:45 173 168.40 BATE 00039091941TRLO0
15:09:45 173 168.40 BATE 00039091942TRLO0
15:09:46 173 168.40 BATE 00039091943TRLO0
15:09:46 173 168.40 BATE 00039091944TRLO0
15:09:49 173 168.40 BATE 00039091947TRLO0
15:09:49 22 168.40 BATE 00039091948TRLO0
15:09:49 1 168.40 BATE 00039091949TRLO0
15:09:49 173 168.40 BATE 00039091950TRLO0
15:09:49 21 168.40 BATE 00039091954TRLO0
15:09:49 173 168.40 BATE 00039091955TRLO0
15:09:49 1 168.40 BATE 00039091956TRLO0
15:09:49 173 168.40 BATE 00039091957TRLO0
15:09:49 21 168.40 BATE 00039091958TRLO0
15:09:49 173 168.40 BATE 00039091959TRLO0
15:09:49 173 168.40 BATE 00039091960TRLO0
15:09:53 19 168.30 BATE 00039091968TRLO0
15:09:53 58 168.30 BATE 00039091969TRLO0
15:09:53 173 168.30 BATE 00039091970TRLO0
15:09:53 939 168.20 XLON 00039091967TRLO0
15:10:01 929 168.10 BATE 00039091992TRLO0
15:10:01 719 168.10 CHIX 00039091993TRLO0
15:10:01 911 168.10 XLON 00039091994TRLO0
15:10:04 651 168.10 CHIX 00039092007TRLO0
15:11:51 68 168.30 BATE 00039092482TRLO0
15:13:27 868 168.10 CHIX 00039092724TRLO0
15:13:27 871 168.10 BATE 00039092725TRLO0
15:13:27 1377 168.10 XLON 00039092726TRLO0
15:13:27 885 168.10 TRQX 00039092727TRLO0
15:14:29 872 168.10 BATE 00039093310TRLO0
15:14:29 1383 168.10 XLON 00039093311TRLO0
15:14:29 171 168.10 XLON 00039093335TRLO0
15:14:29 168 168.10 XLON 00039093336TRLO0
15:14:29 79 168.10 XLON 00039093337TRLO0
15:14:29 610 168.00 BATE 00039093324TRLO0
15:14:29 883 168.00 XLON 00039093325TRLO0
15:14:29 358 168.00 XLON 00039093326TRLO0
15:14:29 188 168.00 XLON 00039093329TRLO0
15:14:29 165 168.00 XLON 00039093330TRLO0
15:14:29 185 168.00 XLON 00039093333TRLO0
15:14:29 790 168.00 XLON 00039093334TRLO0
15:14:29 923 168.00 XLON 00039093338TRLO0
15:14:29 599 168.00 BATE 00039093341TRLO0
15:14:31 494 167.90 BATE 00039093370TRLO0
15:14:31 557 167.90 XLON 00039093371TRLO0
15:14:37 638 167.80 BATE 00039093382TRLO0
15:14:39 304 167.70 BATE 00039093394TRLO0
15:14:51 697 167.60 BATE 00039093422TRLO0
15:14:51 575 167.50 BATE 00039093423TRLO0
15:15:22 471 167.20 CHIX 00039093482TRLO0
15:15:22 503 167.20 XLON 00039093483TRLO0
15:18:30 766 166.60 CHIX 00039093951TRLO0
15:18:30 1662 166.60 XLON 00039093952TRLO0
15:18:30 792 166.50 BATE 00039093950TRLO0
15:18:30 775 166.50 XLON 00039093954TRLO0
15:18:30 554 166.40 BATE 00039093953TRLO0
15:18:30 393 166.40 XLON 00039093955TRLO0
15:18:30 191 166.40 XLON 00039093969TRLO0
15:18:30 317 166.40 XLON 00039093970TRLO0
15:19:55 435 166.40 BATE 00039094148TRLO0
15:20:46 411 166.60 BATE 00039094322TRLO0
15:20:46 803 166.50 BATE 00039094317TRLO0
15:20:46 503 166.50 CHIX 00039094318TRLO0
15:20:46 771 166.50 XLON 00039094320TRLO0
15:20:46 561 166.40 BATE 00039094319TRLO0
15:20:46 538 166.40 XLON 00039094321TRLO0
15:20:50 174 166.40 XLON 00039094324TRLO0
15:20:52 494 166.40 BATE 00039094325TRLO0
15:20:52 320 166.40 XLON 00039094326TRLO0
15:20:52 285 166.40 XLON 00039094327TRLO0
15:20:52 193 166.40 XLON 00039094328TRLO0
15:21:07 883 166.30 BATE 00039094350TRLO0
15:22:10 973 166.30 BATE 00039094469TRLO0
15:22:10 513 166.30 CHIX 00039094470TRLO0
15:22:10 883 166.30 XLON 00039094472TRLO0
15:22:10 582 166.20 BATE 00039094471TRLO0
15:22:13 378 166.10 XLON 00039094473TRLO0
15:22:54 375 166.10 BATE 00039094540TRLO0
15:22:54 494 166.10 XLON 00039094541TRLO0
15:27:34 88 166.60 XLON 00039094886TRLO0
15:27:34 65 166.60 XLON 00039094887TRLO0
15:27:34 65 166.60 XLON 00039094888TRLO0
15:27:34 466 166.60 XLON 00039094889TRLO0
15:27:34 81 166.60 XLON 00039094890TRLO0
15:27:34 178 166.60 XLON 00039094891TRLO0
15:27:34 169 166.60 XLON 00039094892TRLO0
15:27:34 183 166.60 XLON 00039094893TRLO0
15:27:34 1154 166.60 XLON 00039094894TRLO0
15:27:35 173 166.60 BATE 00039094907TRLO0
15:27:35 173 166.60 BATE 00039094908TRLO0
15:27:35 255 166.40 CHIX 00039094909TRLO0
15:27:35 113 166.40 XLON 00039094910TRLO0
15:27:35 472 166.40 XLON 00039094911TRLO0
15:27:35 660 166.40 CHIX 00039094912TRLO0
15:27:35 1135 166.40 TRQX 00039094913TRLO0
15:27:46 150 166.50 BATE 00039094920TRLO0
15:32:26 121 166.60 CHIX 00039095371TRLO0
15:32:26 121 166.60 CHIX 00039095372TRLO0
15:32:26 443 166.60 CHIX 00039095373TRLO0
15:32:26 714 166.60 XLON 00039095374TRLO0
15:32:26 157 166.60 XLON 00039095375TRLO0
15:32:26 189 166.60 XLON 00039095376TRLO0
15:32:26 183 166.60 XLON 00039095377TRLO0
15:32:26 440 166.60 XLON 00039095378TRLO0
15:32:26 173 166.50 BATE 00039095382TRLO0
15:32:26 173 166.50 BATE 00039095383TRLO0
15:32:26 173 166.50 BATE 00039095384TRLO0
15:32:26 173 166.50 BATE 00039095385TRLO0
15:32:26 893 166.40 BATE 00039095379TRLO0
15:32:26 825 166.40 CHIX 00039095380TRLO0
15:32:26 1405 166.40 XLON 00039095381TRLO0
15:41:17 456 167.30 CHIX 00039095893TRLO0
15:42:29 27 167.40 CHIX 00039095945TRLO0
15:42:29 494 167.30 BATE 00039095944TRLO0
15:42:30 494 167.30 XLON 00039095946TRLO0
15:44:29 446 167.40 CHIX 00039096094TRLO0
15:45:32 2564 167.50 CHIX 00039096164TRLO0
15:46:20 62 167.60 BATE 00039096230TRLO0
15:46:20 173 167.60 BATE 00039096231TRLO0
15:46:20 480 167.60 XLON 00039096232TRLO0
15:46:20 2400 167.60 XLON 00039096237TRLO0
15:46:20 524 167.60 XLON 00039096238TRLO0
15:46:20 724 167.50 BATE 00039096233TRLO0
15:46:20 644 167.50 CHIX 00039096234TRLO0
15:46:20 1448 167.50 XLON 00039096235TRLO0
15:46:20 1474 167.50 TRQX 00039096236TRLO0
15:46:21 366 167.60 XLON 00039096239TRLO0
15:46:21 191 167.60 XLON 00039096240TRLO0
15:46:21 176 167.60 XLON 00039096241TRLO0
15:46:21 173 167.60 XLON 00039096242TRLO0
15:46:21 524 167.60 XLON 00039096243TRLO0
15:51:38 1834 167.40 XLON 00039096510TRLO0
15:55:29 1810 167.50 BATE 00039096725TRLO0
15:55:29 551 167.50 CHIX 00039096726TRLO0
15:55:29 8 167.50 CHIX 00039096727TRLO0
15:55:29 859 167.40 BATE 00039096728TRLO0
15:55:29 195 167.40 XLON 00039096729TRLO0
15:55:29 15 167.40 XLON 00039096730TRLO0
15:55:31 361 167.70 BATE 00039096734TRLO0
15:55:31 173 167.70 BATE 00039096735TRLO0
15:55:31 1324 167.70 XLON 00039096736TRLO0
15:55:31 318 167.70 CHIX 00039096737TRLO0
15:55:31 1295 167.70 CHIX 00039096738TRLO0
15:55:31 969 167.70 XLON 00039096739TRLO0
15:55:31 879 167.70 XLON 00039096740TRLO0
15:55:31 173 167.70 BATE 00039096741TRLO0
15:55:31 180 167.70 XLON 00039096742TRLO0
15:55:31 893 167.70 XLON 00039096743TRLO0
15:55:31 174 167.70 XLON 00039096744TRLO0
15:55:31 177 167.70 XLON 00039096745TRLO0
15:55:31 64 167.70 XLON 00039096746TRLO0
15:55:31 1 167.70 XLON 00039096747TRLO0
15:55:31 46 167.70 XLON 00039096748TRLO0
15:55:31 1 167.70 XLON 00039096749TRLO0
15:55:40 451 167.80 XLON 00039096759TRLO0
15:55:40 175 167.80 XLON 00039096760TRLO0
15:55:40 163 167.80 XLON 00039096761TRLO0
15:55:42 189 167.80 XLON 00039096762TRLO0
15:55:42 176 167.80 XLON 00039096763TRLO0
15:55:42 186 167.80 XLON 00039096764TRLO0
15:55:42 300 167.80 XLON 00039096765TRLO0
15:55:43 161 167.80 XLON 00039096766TRLO0
15:55:43 179 167.80 XLON 00039096767TRLO0
15:55:43 191 167.80 XLON 00039096768TRLO0
15:55:43 893 167.80 XLON 00039096769TRLO0
15:55:43 776 167.80 XLON 00039096770TRLO0
15:55:43 184 167.80 XLON 00039096771TRLO0
15:55:43 183 167.80 XLON 00039096772TRLO0
15:55:43 182 167.80 XLON 00039096773TRLO0
15:55:43 1034 167.80 XLON 00039096774TRLO0
15:55:43 167 167.80 XLON 00039096775TRLO0
15:55:43 168 167.80 XLON 00039096776TRLO0
15:55:43 181 167.80 XLON 00039096777TRLO0
15:55:43 789 167.80 XLON 00039096778TRLO0
15:56:02 481 167.80 XLON 00039096791TRLO0
15:56:02 160 167.80 XLON 00039096792TRLO0
15:56:02 167 167.80 XLON 00039096793TRLO0
15:56:02 157 167.80 XLON 00039096794TRLO0
15:56:02 1128 167.80 XLON 00039096795TRLO0
15:56:24 146 167.80 XLON 00039096805TRLO0
15:56:24 303 167.80 XLON 00039096806TRLO0
15:56:27 550 167.80 XLON 00039096808TRLO0
15:56:27 983 167.80 XLON 00039096809TRLO0
15:56:27 167 167.80 XLON 00039096810TRLO0
15:56:27 164 167.80 XLON 00039096811TRLO0
15:56:27 165 167.80 XLON 00039096812TRLO0
15:56:27 780 167.80 XLON 00039096813TRLO0
16:00:15 1233 167.70 XLON 00039097083TRLO0
16:00:51 933 167.70 TRQX 00039097121TRLO0
16:01:15 601 167.70 CHIX 00039097147TRLO0
16:01:15 25 167.70 XLON 00039097148TRLO0
16:01:15 114 167.70 XLON 00039097149TRLO0
16:01:15 1243 167.70 XLON 00039097150TRLO0
16:01:17 122 167.80 CHIX 00039097155TRLO0
16:01:17 779 167.80 CHIX 00039097156TRLO0
16:01:23 625 167.70 CHIX 00039097163TRLO0
16:01:23 2104 167.70 BATE 00039097164TRLO0
16:01:23 187 167.70 XLON 00039097165TRLO0
16:01:23 2043 167.70 XLON 00039097166TRLO0
16:01:23 1036 167.70 TRQX 00039097167TRLO0
16:01:47 254 167.60 BATE 00039097190TRLO0
16:03:38 326 167.70 XLON 00039097329TRLO0
16:03:38 69 167.70 XLON 00039097330TRLO0
16:03:38 98 167.70 XLON 00039097331TRLO0
16:03:38 173 167.70 XLON 00039097332TRLO0
16:03:38 147 167.70 XLON 00039097333TRLO0
16:03:38 1300 167.70 XLON 00039097334TRLO0
16:03:38 19 167.70 XLON 00039097335TRLO0
16:03:38 76 167.70 XLON 00039097336TRLO0
16:03:38 2177 167.60 BATE 00039097319TRLO0
16:03:38 1091 167.60 CHIX 00039097320TRLO0
16:03:38 2111 167.60 XLON 00039097321TRLO0
16:03:38 574 167.50 CHIX 00039097322TRLO0
16:03:38 22 167.50 XLON 00039097323TRLO0
16:03:38 25 167.50 XLON 00039097324TRLO0
16:03:38 1 167.50 XLON 00039097325TRLO0
16:03:38 127 167.50 XLON 00039097326TRLO0
16:03:38 2 167.50 XLON 00039097327TRLO0
16:03:38 45 167.50 XLON 00039097328TRLO0
16:03:39 416 167.50 BATE 00039097337TRLO0
16:05:43 2 167.50 CHIX 00039097506TRLO0
16:05:43 551 167.50 XLON 00039097507TRLO0
16:05:43 502 167.50 CHIX 00039097508TRLO0
16:05:43 2177 167.50 BATE 00039097509TRLO0
16:05:43 2 167.50 XLON 00039097510TRLO0
16:05:43 1811 167.50 XLON 00039097511TRLO0
16:05:43 408 167.50 BATE 00039097512TRLO0
16:06:28 5 167.80 BATE 00039097584TRLO0
16:06:29 18 167.80 BATE 00039097587TRLO0
16:06:29 13 167.80 BATE 00039097589TRLO0
16:06:29 14 167.80 BATE 00039097590TRLO0
16:06:29 173 167.80 BATE 00039097591TRLO0
16:06:29 746 167.80 BATE 00039097592TRLO0
16:06:29 173 167.80 BATE 00039097593TRLO0
16:06:29 173 167.80 BATE 00039097594TRLO0
16:06:29 212 167.70 XLON 00039097585TRLO0
16:06:29 2 167.70 XLON 00039097586TRLO0
16:06:29 280 167.70 XLON 00039097588TRLO0
16:06:30 7 167.80 BATE 00039097595TRLO0
16:06:30 173 167.80 BATE 00039097596TRLO0
16:06:30 173 167.80 BATE 00039097597TRLO0
16:06:30 173 167.80 BATE 00039097598TRLO0
16:06:30 173 167.80 BATE 00039097599TRLO0
16:06:30 173 167.80 BATE 00039097600TRLO0
16:06:30 173 167.80 BATE 00039097601TRLO0
16:06:30 173 167.80 BATE 00039097602TRLO0
16:06:31 173 167.80 BATE 00039097604TRLO0
16:07:34 264 167.60 BATE 00039097635TRLO0
16:08:15 1168 167.60 XLON 00039097673TRLO0
16:08:15 929 167.60 CHIX 00039097674TRLO0
16:08:15 2177 167.60 BATE 00039097675TRLO0
16:08:15 1009 167.60 XLON 00039097676TRLO0
16:08:15 3300 167.60 XLON 00039097677TRLO0
16:08:15 432 167.60 CHIX 00039097678TRLO0
16:08:16 1492 167.60 BATE 00039097679TRLO0
16:11:35 214 167.70 BATE 00039097929TRLO0
16:11:35 173 167.70 BATE 00039097930TRLO0
16:11:35 23 167.70 BATE 00039097931TRLO0
16:11:35 2 167.70 BATE 00039097932TRLO0
16:11:35 173 167.70 BATE 00039097933TRLO0
16:11:35 22 167.70 BATE 00039097934TRLO0
16:11:35 173 167.70 BATE 00039097935TRLO0
16:11:35 4 167.70 BATE 00039097936TRLO0
16:11:35 173 167.70 BATE 00039097937TRLO0
16:11:35 20 167.70 BATE 00039097938TRLO0
16:11:35 173 167.70 BATE 00039097939TRLO0
16:11:35 5 167.70 BATE 00039097940TRLO0
16:11:35 173 167.70 BATE 00039097941TRLO0
16:11:35 19 167.70 BATE 00039097942TRLO0
16:11:35 173 167.70 BATE 00039097943TRLO0
16:11:35 6 167.70 BATE 00039097944TRLO0
16:11:35 173 167.70 BATE 00039097945TRLO0
16:11:35 9 167.70 BATE 00039097946TRLO0
16:11:35 173 167.70 BATE 00039097947TRLO0
16:11:35 173 167.70 BATE 00039097948TRLO0
16:11:35 433 167.70 BATE 00039097949TRLO0
16:11:35 173 167.70 BATE 00039097950TRLO0
16:11:35 173 167.70 BATE 00039097951TRLO0
16:11:35 173 167.70 BATE 00039097952TRLO0
16:11:36 350 167.70 BATE 00039097953TRLO0
16:11:36 173 167.70 BATE 00039097954TRLO0
16:11:36 173 167.70 BATE 00039097955TRLO0
16:11:36 965 167.70 BATE 00039097956TRLO0
16:11:36 25 167.70 BATE 00039097957TRLO0
16:11:36 173 167.70 BATE 00039097958TRLO0
16:11:36 173 167.70 BATE 00039097960TRLO0
16:11:38 173 167.70 BATE 00039097961TRLO0
16:11:38 173 167.70 BATE 00039097962TRLO0
16:11:41 173 167.70 BATE 00039097966TRLO0
16:11:43 173 167.70 BATE 00039097969TRLO0
16:11:43 173 167.70 BATE 00039097970TRLO0
16:11:47 173 167.70 BATE 00039097971TRLO0
16:11:47 173 167.70 BATE 00039097972TRLO0
16:11:53 173 167.70 BATE 00039097977TRLO0
16:11:53 173 167.70 BATE 00039097978TRLO0
16:11:53 27 167.70 BATE 00039097982TRLO0
16:11:53 25 167.70 BATE 00039097983TRLO0
16:11:53 24 167.70 BATE 00039097984TRLO0
16:11:53 173 167.70 BATE 00039097985TRLO0
16:11:53 173 167.70 BATE 00039097989TRLO0
16:11:53 73 167.70 BATE 00039097990TRLO0
16:11:53 70 167.70 BATE 00039097991TRLO0
16:11:53 71 167.70 BATE 00039097992TRLO0
16:11:53 69 167.70 BATE 00039097993TRLO0
16:11:53 173 167.70 BATE 00039097994TRLO0
16:11:53 3359 167.60 BATE 00039097979TRLO0
16:11:53 866 167.60 CHIX 00039097980TRLO0
16:11:53 660 167.60 XLON 00039097981TRLO0
16:11:53 2026 167.60 XLON 00039097986TRLO0
16:11:53 392 167.60 XLON 00039097987TRLO0
16:11:53 243 167.60 XLON 00039097988TRLO0
16:12:13 173 167.70 BATE 00039098114TRLO0
16:12:27 25 167.70 BATE 00039098149TRLO0
16:12:27 25 167.70 BATE 00039098150TRLO0
16:12:27 25 167.70 BATE 00039098151TRLO0
16:12:27 173 167.70 BATE 00039098152TRLO0
16:12:41 173 167.70 BATE 00039098185TRLO0
16:12:55 27 167.70 BATE 00039098197TRLO0
16:12:55 25 167.70 BATE 00039098198TRLO0
16:12:55 24 167.70 BATE 00039098199TRLO0
16:12:55 25 167.70 BATE 00039098200TRLO0
16:12:55 173 167.70 BATE 00039098201TRLO0
16:13:09 173 167.70 BATE 00039098229TRLO0
16:13:11 133 167.70 XLON 00039098231TRLO0
16:13:11 135 167.70 XLON 00039098232TRLO0
16:13:11 186 167.70 XLON 00039098233TRLO0
16:13:58 727 167.70 CHIX 00039098270TRLO0
16:13:58 2187 167.70 XLON 00039098271TRLO0
16:17:58 107 167.70 CHIX 00039098782TRLO0
16:17:58 130 167.70 CHIX 00039098783TRLO0
16:17:58 114 167.70 CHIX 00039098784TRLO0
16:17:58 311 167.70 CHIX 00039098785TRLO0
16:17:58 594 167.70 CHIX 00039098786TRLO0
16:17:58 1 167.70 BATE 00039098787TRLO0
16:17:58 159 167.70 XLON 00039098789TRLO0
16:17:58 183 167.70 XLON 00039098790TRLO0
16:17:58 172 167.70 XLON 00039098791TRLO0
16:17:58 880 167.70 XLON 00039098792TRLO0
16:17:58 311 167.70 XLON 00039098793TRLO0
16:17:58 1540 167.70 XLON 00039098794TRLO0
16:17:58 627 167.60 BATE 00039098788TRLO0
16:18:07 199 167.60 CHIX 00039098815TRLO0
16:18:59 385 167.60 XLON 00039098949TRLO0
16:18:59 1300 167.60 XLON 00039098950TRLO0
16:18:59 173 167.60 XLON 00039098951TRLO0
16:18:59 181 167.60 XLON 00039098952TRLO0
16:18:59 167 167.60 XLON 00039098953TRLO0
16:18:59 576 167.60 XLON 00039098954TRLO0
16:18:59 366 167.60 BATE 00039098957TRLO0
16:18:59 105 167.50 XLON 00039098955TRLO0
16:18:59 661 167.50 XLON 00039098956TRLO0
16:18:59 747 167.50 BATE 00039098959TRLO0
16:18:59 173 167.50 BATE 00039098960TRLO0
16:18:59 536 167.40 XLON 00039098958TRLO0
16:19:01 173 167.50 BATE 00039098968TRLO0
16:19:01 25 167.50 BATE 00039098969TRLO0
16:19:01 173 167.50 BATE 00039098970TRLO0
16:19:01 747 167.50 BATE 00039098971TRLO0
16:19:02 173 167.50 BATE 00039098972TRLO0
16:19:02 173 167.50 BATE 00039098973TRLO0
16:19:02 173 167.50 BATE 00039098974TRLO0
16:19:02 173 167.50 BATE 00039098975TRLO0
16:19:02 173 167.50 BATE 00039098976TRLO0
16:19:02 173 167.50 BATE 00039098977TRLO0
16:19:02 494 167.40 BATE 00039098978TRLO0
16:19:47 38 167.40 BATE 00039099105TRLO0
16:19:47 60 167.40 BATE 00039099106TRLO0
16:19:47 529 167.40 BATE 00039099107TRLO0
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