REG-FirstGroup Plc: Transaction in Own Shares
06/03/2025 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 5 March 2025
Number of ordinary shares purchased 558,853
Weighted average price paid (p) 171.15
Highest price paid (p) 171.50
Lowest price paid (p) 169.60
Following the above purchase, FirstGroup holds 158,858,836 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 591,836,179. 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 5 March 2025 is 591,836,179. 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 171.15 320,384
BATE 171.12 125,301
CHIX 171.19 87,640
TRQX 171.19 25,528
Individual Transactions
Transaction Time Volume Price (p) Platform Transaction Ref
08:09:41 168 170.30 XLON 00039102321TRLO0
08:09:41 368 170.40 XLON 00039102322TRLO0
08:09:41 494 169.70 BATE 00039102325TRLO0
08:09:41 494 169.70 CHIX 00039102324TRLO0
08:09:41 739 169.80 XLON 00039102323TRLO0
08:09:41 183 170.10 XLON 00039102331TRLO0
08:09:41 11 170.10 XLON 00039102330TRLO0
08:09:41 88 170.10 XLON 00039102329TRLO0
08:09:41 308 170.10 XLON 00039102328TRLO0
08:09:41 2300 170.10 XLON 00039102327TRLO0
08:09:41 154 170.10 XLON 00039102326TRLO0
08:09:41 208 170.20 XLON 00039102332TRLO0
08:09:41 494 170.10 BATE 00039102333TRLO0
08:09:41 721 169.90 CHIX 00039102334TRLO0
08:09:41 505 169.80 CHIX 00039102335TRLO0
08:09:45 335 170.30 XLON 00039102340TRLO0
08:09:45 840 170.30 XLON 00039102339TRLO0
08:10:13 494 169.70 BATE 00039102424TRLO0
08:10:13 771 169.70 XLON 00039102425TRLO0
08:10:13 160 169.70 CHIX 00039102426TRLO0
08:10:13 306 169.70 CHIX 00039102427TRLO0
08:10:13 494 169.70 BATE 00039102429TRLO0
08:10:13 77 169.70 CHIX 00039102428TRLO0
08:10:13 494 169.70 XLON 00039102430TRLO0
08:10:54 499 169.60 XLON 00039102505TRLO0
08:10:54 494 169.60 BATE 00039102504TRLO0
08:19:35 737 170.90 XLON 00039103242TRLO0
08:19:35 494 170.90 CHIX 00039103241TRLO0
08:19:35 494 170.90 BATE 00039103240TRLO0
08:19:35 494 171.00 BATE 00039103243TRLO0
08:21:49 1435 170.90 TRQX 00039103489TRLO0
08:21:49 494 170.90 BATE 00039103488TRLO0
08:21:49 655 170.90 CHIX 00039103487TRLO0
08:23:52 7 170.90 CHIX 00039103617TRLO0
08:23:52 538 171.40 BATE 00039103618TRLO0
08:25:50 744 171.20 XLON 00039103688TRLO0
08:25:50 673 171.20 CHIX 00039103687TRLO0
08:25:50 494 171.20 BATE 00039103686TRLO0
08:30:17 494 171.40 XLON 00039103921TRLO0
08:38:30 794 171.30 XLON 00039104300TRLO0
08:38:30 494 171.30 BATE 00039104299TRLO0
08:38:30 781 171.30 CHIX 00039104295TRLO0
08:38:30 804 171.20 XLON 00039104309TRLO0
08:38:30 494 171.20 BATE 00039104308TRLO0
08:38:30 546 171.20 CHIX 00039104301TRLO0
08:55:00 2171 171.50 TRQX 00039105093TRLO0
08:55:00 766 171.50 XLON 00039105092TRLO0
08:55:00 494 171.50 BATE 00039105091TRLO0
08:55:00 99 171.50 XLON 00039105094TRLO0
10:09:31 1518 171.50 TRQX 00039108801TRLO0
10:09:31 616 171.50 XLON 00039108800TRLO0
10:09:31 494 171.50 BATE 00039108799TRLO0
10:09:31 430 171.40 XLON 00039108802TRLO0
10:09:31 108 171.40 BATE 00039108803TRLO0
10:09:31 494 171.40 XLON 00039108804TRLO0
10:09:31 386 171.40 BATE 00039108805TRLO0
10:09:35 436 171.30 XLON 00039108808TRLO0
10:09:35 489 171.30 CHIX 00039108807TRLO0
10:09:35 499 171.30 BATE 00039108806TRLO0
10:09:35 7 171.40 BATE 00039108809TRLO0
10:09:35 14 171.10 XLON 00039108812TRLO0
10:09:35 119 171.10 XLON 00039108811TRLO0
10:09:35 7 171.10 XLON 00039108810TRLO0
10:09:35 105 171.30 XLON 00039108814TRLO0
10:09:35 473 171.30 XLON 00039108813TRLO0
10:09:39 161 171.10 BATE 00039108819TRLO0
10:09:39 318 171.10 XLON 00039108821TRLO0
10:09:39 115 171.10 XLON 00039108820TRLO0
10:09:39 41 171.20 XLON 00039108822TRLO0
10:09:39 2286 170.90 XLON 00039108826TRLO0
10:09:39 36 170.90 BATE 00039108825TRLO0
10:09:39 128 170.90 BATE 00039108824TRLO0
10:09:39 367 170.90 BATE 00039108823TRLO0
10:09:39 1449 170.80 XLON 00039108827TRLO0
10:09:39 934 171.00 XLON 00039108829TRLO0
10:09:39 531 171.00 XLON 00039108828TRLO0
10:10:09 683 170.80 XLON 00039108862TRLO0
10:10:09 495 170.80 BATE 00039108861TRLO0
10:10:16 476 170.70 XLON 00039108901TRLO0
10:10:16 494 170.80 BATE 00039108900TRLO0
10:10:24 494 170.70 XLON 00039108911TRLO0
10:10:24 494 170.70 BATE 00039108910TRLO0
10:20:26 918 170.60 TRQX 00039109412TRLO0
10:22:10 432 170.70 XLON 00039109506TRLO0
10:22:10 508 170.70 XLON 00039109505TRLO0
10:22:10 592 170.90 XLON 00039109507TRLO0
10:22:10 599 170.90 CHIX 00039109508TRLO0
10:22:12 1254 170.80 XLON 00039109509TRLO0
10:22:12 39 171.00 XLON 00039109515TRLO0
10:22:12 185 171.00 XLON 00039109514TRLO0
10:22:12 182 171.00 XLON 00039109513TRLO0
10:22:12 332 171.00 XLON 00039109512TRLO0
10:22:12 1300 171.00 XLON 00039109511TRLO0
10:22:12 590 171.00 XLON 00039109510TRLO0
10:22:40 865 171.10 CHIX 00039109532TRLO0
10:22:40 386 171.10 CHIX 00039109531TRLO0
10:26:06 1502 171.00 TRQX 00039109718TRLO0
10:26:06 730 171.00 XLON 00039109717TRLO0
10:26:06 494 171.00 CHIX 00039109715TRLO0
10:26:06 601 171.00 BATE 00039109716TRLO0
10:26:06 1983 170.90 XLON 00039109719TRLO0
10:26:06 180 171.00 BATE 00039109720TRLO0
10:26:06 635 171.10 CHIX 00039109721TRLO0
10:28:57 730 171.00 XLON 00039109869TRLO0
10:28:57 603 171.00 BATE 00039109868TRLO0
10:28:57 494 171.00 CHIX 00039109867TRLO0
10:28:57 737 171.00 XLON 00039109870TRLO0
10:28:57 494 171.00 BATE 00039109871TRLO0
10:29:55 88 171.00 XLON 00039109921TRLO0
10:37:12 738 171.00 XLON 00039110167TRLO0
10:37:12 584 171.00 BATE 00039110166TRLO0
10:37:12 494 171.00 CHIX 00039110165TRLO0
10:42:28 721 170.90 XLON 00039110374TRLO0
10:42:30 494 171.20 CHIX 00039110384TRLO0
10:42:30 379 171.20 XLON 00039110385TRLO0
10:55:25 1066 171.10 TRQX 00039111191TRLO0
10:55:25 364 171.10 XLON 00039111190TRLO0
10:55:25 487 171.10 XLON 00039111189TRLO0
10:55:25 494 171.10 CHIX 00039111188TRLO0
10:55:25 285 171.10 BATE 00039111187TRLO0
10:55:25 418 171.10 BATE 00039111186TRLO0
10:55:25 89 171.30 BATE 00039111192TRLO0
10:59:48 494 171.50 CHIX 00039111326TRLO0
10:59:48 727 171.50 BATE 00039111325TRLO0
11:10:29 903 171.50 XLON 00039111746TRLO0
11:10:29 620 171.50 BATE 00039111745TRLO0
11:10:29 494 171.50 CHIX 00039111744TRLO0
11:11:39 777 171.40 XLON 00039111804TRLO0
11:11:39 636 171.40 BATE 00039111803TRLO0
11:11:39 494 171.40 CHIX 00039111802TRLO0
11:11:39 545 171.30 XLON 00039111805TRLO0
11:11:39 180 171.50 BATE 00039111807TRLO0
11:11:39 4 171.50 BATE 00039111806TRLO0
11:11:39 2211 171.50 CHIX 00039111811TRLO0
11:11:39 144 171.50 CHIX 00039111810TRLO0
11:11:39 157 171.50 CHIX 00039111809TRLO0
11:11:39 160 171.50 CHIX 00039111808TRLO0
11:11:39 419 171.50 XLON 00039111813TRLO0
11:11:39 388 171.50 XLON 00039111812TRLO0
11:54:30 1004 171.50 XLON 00039113845TRLO0
11:54:30 824 171.50 BATE 00039113844TRLO0
11:54:30 494 171.50 CHIX 00039113843TRLO0
11:54:33 1725 171.50 TRQX 00039113847TRLO0
11:54:33 494 171.50 CHIX 00039113849TRLO0
11:54:33 848 171.50 BATE 00039113848TRLO0
11:54:33 896 171.40 XLON 00039113850TRLO0
11:54:33 848 171.40 BATE 00039113851TRLO0
11:54:33 494 171.40 CHIX 00039113852TRLO0
11:54:33 190 171.50 XLON 00039113857TRLO0
11:54:33 192 171.50 XLON 00039113856TRLO0
11:54:33 192 171.50 XLON 00039113855TRLO0
11:54:33 211 171.50 XLON 00039113854TRLO0
11:54:33 476 171.50 XLON 00039113853TRLO0
11:54:33 1063 171.50 CHIX 00039113858TRLO0
11:54:33 1563 171.50 CHIX 00039113859TRLO0
11:54:33 1083 171.50 CHIX 00039113860TRLO0
11:54:37 561 171.30 CHIX 00039113879TRLO0
11:54:37 843 171.30 BATE 00039113878TRLO0
11:54:37 688 171.30 XLON 00039113880TRLO0
11:54:38 1013 171.30 XLON 00039113883TRLO0
11:54:38 688 171.30 BATE 00039113882TRLO0
11:54:55 709 171.20 XLON 00039113893TRLO0
11:54:55 2754 171.30 XLON 00039113892TRLO0
11:54:55 391 171.20 CHIX 00039113891TRLO0
11:54:55 834 171.20 BATE 00039113890TRLO0
11:54:55 62 171.30 BATE 00039113894TRLO0
11:55:07 109 171.30 BATE 00039113921TRLO0
11:55:07 870 171.30 BATE 00039113920TRLO0
11:55:09 100 171.30 BATE 00039113924TRLO0
11:55:18 79 171.40 BATE 00039113928TRLO0
11:59:34 2617 171.40 XLON 00039114051TRLO0
11:59:34 650 171.40 BATE 00039114052TRLO0
12:00:42 921 171.30 XLON 00039114089TRLO0
12:00:42 833 171.30 BATE 00039114088TRLO0
12:00:42 494 171.30 CHIX 00039114087TRLO0
12:00:42 644 171.20 XLON 00039114090TRLO0
12:00:42 180 171.30 BATE 00039114091TRLO0
12:00:42 3 171.40 BATE 00039114092TRLO0
12:00:42 1467 171.40 CHIX 00039114096TRLO0
12:00:42 140 171.40 CHIX 00039114095TRLO0
12:00:42 141 171.40 CHIX 00039114094TRLO0
12:00:42 154 171.40 CHIX 00039114093TRLO0
12:00:42 494 171.30 XLON 00039114097TRLO0
12:00:42 781 171.40 CHIX 00039114102TRLO0
12:00:42 143 171.40 CHIX 00039114101TRLO0
12:00:42 146 171.40 CHIX 00039114100TRLO0
12:00:42 154 171.40 CHIX 00039114099TRLO0
12:00:42 641 171.20 XLON 00039114107TRLO0
12:00:42 777 171.40 CHIX 00039114106TRLO0
12:00:42 148 171.40 CHIX 00039114105TRLO0
12:00:42 155 171.40 CHIX 00039114104TRLO0
12:00:42 141 171.40 CHIX 00039114103TRLO0
12:00:42 494 171.20 CHIX 00039114108TRLO0
12:00:42 1617 171.10 BATE 00039114110TRLO0
12:00:42 685 171.10 CHIX 00039114109TRLO0
12:00:42 639 171.20 XLON 00039114112TRLO0
12:00:42 494 171.30 XLON 00039114111TRLO0
12:00:42 686 171.30 BATE 00039114114TRLO0
12:00:42 82 171.30 BATE 00039114113TRLO0
12:00:42 256 171.30 XLON 00039114118TRLO0
12:00:42 214 171.30 XLON 00039114117TRLO0
12:00:42 200 171.30 XLON 00039114116TRLO0
12:00:42 209 171.30 XLON 00039114115TRLO0
12:00:46 1202 171.10 XLON 00039114119TRLO0
12:00:46 78 171.30 BATE 00039114120TRLO0
12:01:04 637 171.30 BATE 00039114131TRLO0
12:01:04 494 171.10 CHIX 00039114132TRLO0
12:01:04 287 171.20 CHIX 00039114134TRLO0
12:01:04 1500 171.20 CHIX 00039114133TRLO0
12:02:06 260 171.10 XLON 00039114167TRLO0
12:02:06 143 171.10 BATE 00039114168TRLO0
12:02:06 554 171.10 CHIX 00039114169TRLO0
12:05:50 905 171.00 XLON 00039114350TRLO0
12:05:50 728 171.00 CHIX 00039114349TRLO0
12:05:50 727 171.00 BATE 00039114348TRLO0
12:05:50 180 171.10 BATE 00039114351TRLO0
12:05:50 162 171.00 CHIX 00039114353TRLO0
12:05:50 395 171.00 CHIX 00039114352TRLO0
12:05:53 723 170.90 BATE 00039114356TRLO0
12:05:53 10 170.90 BATE 00039114355TRLO0
12:05:53 915 170.90 XLON 00039114357TRLO0
12:05:53 78 171.10 BATE 00039114358TRLO0
12:07:28 153 171.00 CHIX 00039114388TRLO0
12:07:28 161 171.00 CHIX 00039114387TRLO0
12:07:28 144 171.00 CHIX 00039114386TRLO0
12:10:22 461 171.00 CHIX 00039114473TRLO0
12:13:16 50 171.00 CHIX 00039114542TRLO0
12:13:16 386 171.00 CHIX 00039114541TRLO0
12:14:04 1081 170.80 TRQX 00039114567TRLO0
12:14:04 913 170.80 XLON 00039114566TRLO0
12:14:04 759 170.80 CHIX 00039114565TRLO0
12:14:04 728 170.80 BATE 00039114564TRLO0
12:14:04 822 170.90 XLON 00039114570TRLO0
12:14:04 281 170.90 XLON 00039114569TRLO0
12:14:04 485 170.90 XLON 00039114568TRLO0
12:14:04 2116 170.80 XLON 00039114572TRLO0
12:14:04 492 170.80 XLON 00039114571TRLO0
12:14:04 4 170.90 BATE 00039114573TRLO0
12:14:04 364 170.80 XLON 00039114574TRLO0
12:14:04 273 170.90 XLON 00039114575TRLO0
12:14:08 494 170.80 CHIX 00039114580TRLO0
12:14:08 763 170.70 XLON 00039114583TRLO0
12:14:08 677 170.70 XLON 00039114582TRLO0
12:14:08 749 170.70 BATE 00039114581TRLO0
12:14:08 494 170.70 CHIX 00039114584TRLO0
12:15:27 799 170.50 XLON 00039114619TRLO0
12:15:27 490 170.50 CHIX 00039114617TRLO0
12:15:27 1822 170.60 XLON 00039114616TRLO0
12:15:27 562 170.60 BATE 00039114615TRLO0
12:15:27 816 170.60 CHIX 00039114614TRLO0
12:15:27 394 170.50 BATE 00039114618TRLO0
12:15:27 917 170.70 BATE 00039114620TRLO0
12:20:32 1249 170.70 XLON 00039114875TRLO0
12:20:32 1500 170.70 XLON 00039114874TRLO0
12:20:32 557 170.70 BATE 00039114873TRLO0
12:20:32 575 170.70 CHIX 00039114872TRLO0
12:20:32 494 170.70 XLON 00039114876TRLO0
12:20:32 743 170.60 XLON 00039114877TRLO0
12:20:33 389 170.60 BATE 00039114880TRLO0
12:20:33 460 170.60 CHIX 00039114879TRLO0
12:20:33 180 170.70 BATE 00039114882TRLO0
12:20:33 9 170.70 BATE 00039114881TRLO0
12:20:37 118 170.70 BATE 00039114885TRLO0
12:20:38 494 170.60 BATE 00039114886TRLO0
12:20:38 180 170.70 BATE 00039114887TRLO0
12:20:44 5 170.70 BATE 00039114890TRLO0
12:22:56 1006 171.20 XLON 00039115014TRLO0
12:22:56 660 171.20 XLON 00039115013TRLO0
12:22:56 184 171.20 XLON 00039115012TRLO0
12:22:56 191 171.20 XLON 00039115011TRLO0
12:22:56 202 171.20 XLON 00039115010TRLO0
12:25:50 993 171.20 XLON 00039115201TRLO0
13:01:53 1327 171.00 XLON 00039116623TRLO0
13:01:53 590 171.00 BATE 00039116621TRLO0
13:01:53 494 171.00 CHIX 00039116620TRLO0
13:01:53 437 170.80 TRQX 00039116625TRLO0
13:01:53 932 170.90 XLON 00039116624TRLO0
13:01:53 498 170.90 BATE 00039116622TRLO0
13:01:53 1224 170.80 TRQX 00039116626TRLO0
13:01:53 144 170.90 CHIX 00039116628TRLO0
13:01:53 138 170.90 CHIX 00039116627TRLO0
13:01:53 1577 171.00 CHIX 00039116629TRLO0
13:01:53 14464 171.00 XLON 00039116630TRLO0
13:01:53 10445 171.00 BATE 00039116631TRLO0
13:01:55 593 171.00 CHIX 00039116652TRLO0
13:01:55 490 171.00 BATE 00039116654TRLO0
13:01:55 100 171.00 BATE 00039116653TRLO0
13:01:55 223 171.00 CHIX 00039116656TRLO0
13:01:55 257 171.00 CHIX 00039116655TRLO0
13:01:55 77 171.00 BATE 00039116657TRLO0
13:01:56 173 171.00 BATE 00039116659TRLO0
13:02:21 494 171.00 XLON 00039116677TRLO0
13:02:21 776 171.00 CHIX 00039116676TRLO0
13:02:21 180 171.10 BATE 00039116679TRLO0
13:02:21 750 171.10 BATE 00039116678TRLO0
13:02:22 641 170.90 XLON 00039116681TRLO0
13:02:22 415 170.90 CHIX 00039116680TRLO0
13:02:22 767 171.10 BATE 00039116683TRLO0
13:02:22 180 171.10 BATE 00039116682TRLO0
13:02:22 180 171.10 BATE 00039116685TRLO0
13:02:23 88 171.00 BATE 00039116689TRLO0
13:06:05 1255 171.10 XLON 00039116895TRLO0
13:06:05 576 171.10 BATE 00039116894TRLO0
13:06:05 606 171.10 CHIX 00039116893TRLO0
13:06:05 2300 171.10 XLON 00039116896TRLO0
13:06:05 10638 171.20 XLON 00039116897TRLO0
13:06:05 600 171.20 BATE 00039116898TRLO0
13:06:10 834 171.20 BATE 00039116903TRLO0
13:06:48 1207 171.00 XLON 00039116923TRLO0
13:06:48 574 171.00 BATE 00039116922TRLO0
13:06:48 193 171.10 XLON 00039116927TRLO0
13:06:48 181 171.10 XLON 00039116926TRLO0
13:06:48 199 171.10 XLON 00039116925TRLO0
13:06:48 537 171.10 XLON 00039116924TRLO0
13:06:48 4142 171.20 XLON 00039116928TRLO0
13:06:48 867 171.10 BATE 00039116929TRLO0
13:06:48 72 171.20 BATE 00039116930TRLO0
13:06:48 494 171.00 XLON 00039116932TRLO0
13:07:10 494 171.00 XLON 00039116940TRLO0
13:11:52 1197 171.20 XLON 00039117094TRLO0
13:11:52 580 171.20 BATE 00039117093TRLO0
13:11:52 195 171.30 XLON 00039117098TRLO0
13:11:52 213 171.30 XLON 00039117097TRLO0
13:11:52 188 171.30 XLON 00039117096TRLO0
13:11:52 1281 171.30 XLON 00039117095TRLO0
13:14:59 5200 171.30 XLON 00039117213TRLO0
13:15:05 1440 171.10 XLON 00039117240TRLO0
13:15:05 578 171.10 BATE 00039117239TRLO0
13:15:05 698 171.10 CHIX 00039117238TRLO0
13:15:21 1355 171.00 XLON 00039117262TRLO0
13:15:21 615 171.00 CHIX 00039117261TRLO0
13:15:21 1100 171.00 BATE 00039117260TRLO0
13:15:21 494 171.00 BATE 00039117265TRLO0
13:15:21 700 171.10 BATE 00039117264TRLO0
13:15:21 314 171.10 BATE 00039117263TRLO0
13:15:21 494 171.00 XLON 00039117266TRLO0
13:17:00 494 171.00 BATE 00039117305TRLO0
13:17:07 945 170.90 XLON 00039117312TRLO0
13:17:07 297 170.90 XLON 00039117311TRLO0
13:17:07 444 170.90 BATE 00039117310TRLO0
13:17:07 871 170.80 XLON 00039117313TRLO0
13:17:07 9 171.00 BATE 00039117314TRLO0
13:29:51 1347 171.10 XLON 00039118044TRLO0
13:29:51 1067 171.10 TRQX 00039118043TRLO0
13:29:51 119 171.10 CHIX 00039118042TRLO0
13:29:51 435 171.10 CHIX 00039118041TRLO0
13:29:51 661 171.10 BATE 00039118038TRLO0
13:29:51 770 171.10 CHIX 00039118049TRLO0
13:29:51 944 171.00 XLON 00039118052TRLO0
13:29:51 461 171.00 BATE 00039118051TRLO0
13:29:51 464 171.00 CHIX 00039118050TRLO0
13:29:51 458 171.10 XLON 00039118053TRLO0
13:29:51 760 171.10 XLON 00039118054TRLO0
13:35:46 668 171.10 BATE 00039118533TRLO0
13:35:46 33 171.10 BATE 00039118532TRLO0
13:35:46 212 171.30 XLON 00039118535TRLO0
13:35:46 91 171.30 XLON 00039118534TRLO0
14:09:54 919 171.50 BATE 00039120244TRLO0
14:10:43 9 171.50 XLON 00039120270TRLO0
14:10:43 913 171.50 BATE 00039120269TRLO0
14:10:43 853 171.50 CHIX 00039120268TRLO0
14:26:30 2328 171.50 TRQX 00039121121TRLO0
14:26:30 2312 171.50 XLON 00039121120TRLO0
14:26:30 713 171.50 CHIX 00039121119TRLO0
14:26:30 1161 171.50 BATE 00039121116TRLO0
14:26:32 954 171.30 XLON 00039121128TRLO0
14:26:32 2177 171.40 XLON 00039121127TRLO0
14:26:32 1123 171.40 BATE 00039121126TRLO0
14:26:32 428 171.40 CHIX 00039121125TRLO0
14:26:32 1036 171.50 XLON 00039121130TRLO0
14:26:32 153 171.50 XLON 00039121129TRLO0
14:26:32 180 171.50 BATE 00039121133TRLO0
14:26:32 667 171.50 BATE 00039121132TRLO0
14:26:32 45 171.50 BATE 00039121131TRLO0
14:26:40 1243 171.50 XLON 00039121137TRLO0
14:26:40 618 171.50 BATE 00039121142TRLO0
14:27:38 721 171.50 XLON 00039121179TRLO0
14:28:36 8 171.50 XLON 00039121250TRLO0
14:28:36 180 171.50 XLON 00039121249TRLO0
14:28:36 188 171.50 XLON 00039121248TRLO0
14:28:36 217 171.50 XLON 00039121247TRLO0
14:28:36 436 171.50 XLON 00039121246TRLO0
14:29:34 683 171.50 XLON 00039121288TRLO0
14:29:34 191 171.50 XLON 00039121287TRLO0
14:29:34 43 171.50 XLON 00039121286TRLO0
14:32:36 39 171.50 XLON 00039121860TRLO0
14:32:36 754 171.50 CHIX 00039121859TRLO0
14:42:17 373 171.40 XLON 00039122930TRLO0
14:42:17 1703 171.40 TRQX 00039122926TRLO0
14:42:17 784 171.40 CHIX 00039122921TRLO0
14:42:17 1080 171.40 BATE 00039122919TRLO0
14:42:17 314 171.30 CHIX 00039122924TRLO0
14:42:17 2876 171.40 XLON 00039122931TRLO0
14:42:17 746 171.30 BATE 00039122933TRLO0
14:42:17 235 171.30 CHIX 00039122932TRLO0
14:42:17 1425 171.30 XLON 00039122934TRLO0
14:42:17 858 171.20 XLON 00039122935TRLO0
14:42:17 566 171.30 BATE 00039122937TRLO0
14:42:17 494 171.30 XLON 00039122936TRLO0
14:42:17 494 171.30 BATE 00039122938TRLO0
14:42:17 640 171.20 BATE 00039122939TRLO0
14:42:17 180 171.30 BATE 00039122940TRLO0
14:42:17 128 171.30 BATE 00039122943TRLO0
14:42:17 127 171.30 BATE 00039122942TRLO0
14:42:17 138 171.30 BATE 00039122941TRLO0
14:42:17 494 171.00 XLON 00039122944TRLO0
14:42:17 615 171.10 BATE 00039122945TRLO0
14:42:17 494 171.00 BATE 00039122946TRLO0
14:42:20 1312 170.90 XLON 00039122948TRLO0
14:42:34 933 170.90 BATE 00039122970TRLO0
14:42:36 919 170.80 XLON 00039122977TRLO0
14:42:36 562 170.80 BATE 00039122976TRLO0
14:46:47 3136 170.90 XLON 00039123390TRLO0
14:46:51 1031 170.80 XLON 00039123394TRLO0
14:46:51 1693 170.80 XLON 00039123393TRLO0
14:46:51 546 170.80 CHIX 00039123392TRLO0
14:46:51 746 170.70 BATE 00039123395TRLO0
14:56:58 2177 170.80 XLON 00039124097TRLO0
14:56:58 1221 170.80 TRQX 00039124098TRLO0
14:56:58 649 170.80 CHIX 00039124096TRLO0
14:56:58 494 170.80 XLON 00039124099TRLO0
14:56:58 529 170.80 CHIX 00039124101TRLO0
14:56:58 454 170.80 XLON 00039124102TRLO0
15:00:03 4781 171.10 XLON 00039124591TRLO0
15:00:10 469 171.10 XLON 00039124634TRLO0
15:00:10 103 171.10 XLON 00039124629TRLO0
15:03:06 403 171.30 BATE 00039124840TRLO0
15:07:07 493 171.50 XLON 00039125216TRLO0
15:07:07 1811 171.50 XLON 00039125215TRLO0
15:10:45 2177 171.30 XLON 00039125601TRLO0
15:10:45 1149 171.30 TRQX 00039125594TRLO0
15:10:45 1438 171.30 BATE 00039125593TRLO0
15:10:45 593 171.30 CHIX 00039125592TRLO0
15:10:45 46 171.20 BATE 00039125605TRLO0
15:10:45 1 171.20 BATE 00039125604TRLO0
15:10:45 954 171.20 XLON 00039125603TRLO0
15:10:45 12 171.20 BATE 00039125602TRLO0
15:10:45 571 171.20 BATE 00039125607TRLO0
15:10:45 412 171.20 CHIX 00039125606TRLO0
15:10:45 2930 171.40 CHIX 00039125611TRLO0
15:10:45 142 171.40 CHIX 00039125610TRLO0
15:10:45 159 171.40 CHIX 00039125609TRLO0
15:10:45 152 171.40 CHIX 00039125608TRLO0
15:10:45 2177 171.30 XLON 00039125612TRLO0
15:11:01 954 171.20 XLON 00039125632TRLO0
15:11:01 148 171.30 CHIX 00039125635TRLO0
15:11:01 131 171.30 CHIX 00039125634TRLO0
15:11:01 140 171.30 CHIX 00039125633TRLO0
15:11:01 554 171.40 CHIX 00039125640TRLO0
15:11:01 146 171.40 CHIX 00039125639TRLO0
15:11:01 147 171.40 CHIX 00039125638TRLO0
15:11:01 142 171.40 CHIX 00039125637TRLO0
15:11:01 130 171.40 CHIX 00039125636TRLO0
15:11:01 396 171.30 XLON 00039125642TRLO0
15:11:01 709 171.30 XLON 00039125641TRLO0
15:11:01 349 171.40 XLON 00039125643TRLO0
15:11:02 384 171.30 CHIX 00039125644TRLO0
15:11:02 152 171.40 CHIX 00039125648TRLO0
15:11:02 159 171.40 CHIX 00039125647TRLO0
15:11:02 158 171.40 CHIX 00039125646TRLO0
15:11:02 138 171.40 CHIX 00039125645TRLO0
15:11:02 149 171.30 CHIX 00039125651TRLO0
15:11:02 132 171.30 CHIX 00039125650TRLO0
15:11:02 148 171.30 CHIX 00039125649TRLO0
15:11:02 65 171.40 CHIX 00039125654TRLO0
15:11:02 749 171.40 CHIX 00039125653TRLO0
15:11:02 148 171.40 CHIX 00039125652TRLO0
15:11:02 21 171.30 CHIX 00039125655TRLO0
15:11:02 119 171.40 CHIX 00039125659TRLO0
15:11:02 139 171.40 CHIX 00039125658TRLO0
15:11:02 146 171.40 CHIX 00039125657TRLO0
15:11:02 69 171.40 CHIX 00039125656TRLO0
15:11:02 316 171.40 CHIX 00039125663TRLO0
15:11:02 160 171.40 CHIX 00039125662TRLO0
15:11:02 136 171.40 CHIX 00039125661TRLO0
15:11:02 155 171.40 CHIX 00039125660TRLO0
15:11:02 368 171.40 CHIX 00039125676TRLO0
15:11:02 133 171.40 CHIX 00039125668TRLO0
15:11:02 137 171.40 CHIX 00039125666TRLO0
15:11:02 142 171.40 CHIX 00039125664TRLO0
15:11:02 696 171.30 XLON 00039125678TRLO0
15:11:02 170 171.30 XLON 00039125677TRLO0
15:11:02 457 171.40 CHIX 00039125682TRLO0
15:11:02 155 171.40 CHIX 00039125681TRLO0
15:11:02 139 171.40 CHIX 00039125680TRLO0
15:11:02 141 171.40 CHIX 00039125679TRLO0
15:11:04 492 171.30 XLON 00039125687TRLO0
15:11:04 184 171.30 XLON 00039125686TRLO0
15:11:04 211 171.30 XLON 00039125685TRLO0
15:11:04 139 171.40 CHIX 00039125690TRLO0
15:11:04 160 171.40 CHIX 00039125689TRLO0
15:11:04 160 171.40 CHIX 00039125688TRLO0
15:11:04 456 171.40 CHIX 00039125691TRLO0
15:11:29 149 171.40 CHIX 00039125756TRLO0
15:11:29 133 171.40 CHIX 00039125755TRLO0
15:11:29 157 171.40 CHIX 00039125754TRLO0
15:11:29 748 171.40 CHIX 00039125757TRLO0
15:12:10 1470 171.20 BATE 00039125870TRLO0
15:12:10 680 171.20 CHIX 00039125869TRLO0
15:12:10 638 171.10 BATE 00039125871TRLO0
15:12:10 7 171.30 BATE 00039125872TRLO0
15:12:10 322 171.30 CHIX 00039125875TRLO0
15:12:10 134 171.30 CHIX 00039125874TRLO0
15:12:10 494 171.20 CHIX 00039125877TRLO0
15:12:10 1511 171.30 CHIX 00039125876TRLO0
15:12:10 91 171.30 XLON 00039125881TRLO0
15:12:10 215 171.30 XLON 00039125880TRLO0
15:12:10 182 171.30 XLON 00039125879TRLO0
15:12:10 213 171.30 XLON 00039125878TRLO0
15:12:10 201 171.30 XLON 00039125885TRLO0
15:12:10 201 171.30 XLON 00039125884TRLO0
15:12:10 197 171.30 XLON 00039125883TRLO0
15:12:10 105 171.30 XLON 00039125886TRLO0
15:15:49 2177 171.10 XLON 00039126385TRLO0
15:15:49 1451 171.10 BATE 00039126384TRLO0
15:15:49 789 171.10 CHIX 00039126383TRLO0
15:15:49 954 171.00 XLON 00039126386TRLO0
15:15:49 635 171.00 BATE 00039126389TRLO0
15:15:49 180 171.20 BATE 00039126388TRLO0
15:15:49 617 171.20 BATE 00039126387TRLO0
15:15:49 217 171.20 XLON 00039126394TRLO0
15:15:49 192 171.20 XLON 00039126393TRLO0
15:15:49 194 171.20 XLON 00039126392TRLO0
15:15:49 694 171.20 XLON 00039126391TRLO0
15:15:49 670 171.20 XLON 00039126390TRLO0
15:15:49 614 171.30 XLON 00039126395TRLO0
15:15:49 7 171.30 XLON 00039126401TRLO0
15:15:49 670 171.30 XLON 00039126400TRLO0
15:15:49 202 171.30 XLON 00039126399TRLO0
15:15:49 205 171.30 XLON 00039126398TRLO0
15:15:49 212 171.30 XLON 00039126397TRLO0
15:15:49 699 171.30 XLON 00039126396TRLO0
15:15:49 77 171.30 XLON 00039126406TRLO0
15:15:49 670 171.30 XLON 00039126405TRLO0
15:15:49 192 171.30 XLON 00039126404TRLO0
15:15:49 220 171.30 XLON 00039126403TRLO0
15:15:49 181 171.30 XLON 00039126402TRLO0
15:15:49 211 171.30 XLON 00039126411TRLO0
15:15:49 213 171.30 XLON 00039126410TRLO0
15:15:49 202 171.30 XLON 00039126409TRLO0
15:15:49 670 171.30 XLON 00039126408TRLO0
15:15:49 26 171.30 XLON 00039126413TRLO0
15:15:49 47 171.30 XLON 00039126412TRLO0
15:15:50 210 171.30 XLON 00039126418TRLO0
15:15:50 211 171.30 XLON 00039126417TRLO0
15:15:50 180 171.30 XLON 00039126416TRLO0
15:15:50 670 171.30 XLON 00039126415TRLO0
15:15:50 32 171.30 XLON 00039126420TRLO0
15:15:50 95 171.30 XLON 00039126419TRLO0
15:15:50 182 171.30 XLON 00039126426TRLO0
15:15:50 205 171.30 XLON 00039126425TRLO0
15:15:50 204 171.30 XLON 00039126424TRLO0
15:15:50 670 171.30 XLON 00039126423TRLO0
15:15:50 471 171.30 XLON 00039126422TRLO0
15:15:50 17 171.30 XLON 00039126427TRLO0
15:16:05 498 171.10 CHIX 00039126441TRLO0
15:16:56 943 171.20 XLON 00039126532TRLO0
15:16:56 220 171.20 XLON 00039126531TRLO0
15:16:56 205 171.20 XLON 00039126530TRLO0
15:16:56 213 171.20 XLON 00039126529TRLO0
15:16:56 716 171.20 XLON 00039126528TRLO0
15:16:56 146 171.30 XLON 00039126533TRLO0
15:17:00 2527 171.10 XLON 00039126553TRLO0
15:17:00 1047 171.10 BATE 00039126552TRLO0
15:17:04 1230 171.00 XLON 00039126573TRLO0
15:17:04 632 171.00 BATE 00039126572TRLO0
15:17:04 538 171.00 CHIX 00039126571TRLO0
15:17:04 381 170.90 BATE 00039126574TRLO0
15:20:40 3047 171.10 XLON 00039126962TRLO0
15:20:40 767 171.10 CHIX 00039126961TRLO0
15:20:40 1429 171.10 BATE 00039126960TRLO0
15:20:40 1337 171.00 XLON 00039126964TRLO0
15:20:40 626 171.00 BATE 00039126963TRLO0
15:27:54 1423 171.20 TRQX 00039127870TRLO0
15:27:54 2177 171.20 XLON 00039127869TRLO0
15:27:54 1592 171.20 BATE 00039127868TRLO0
15:27:54 877 171.20 CHIX 00039127867TRLO0
15:28:04 2177 171.20 XLON 00039127894TRLO0
15:28:04 1629 171.20 BATE 00039127895TRLO0
15:31:04 496 171.30 CHIX 00039128352TRLO0
15:31:19 2177 171.20 XLON 00039128369TRLO0
15:31:19 902 171.20 CHIX 00039128368TRLO0
15:31:19 316 171.20 BATE 00039128367TRLO0
15:31:19 1409 171.20 BATE 00039128366TRLO0
15:31:19 699 171.20 XLON 00039128372TRLO0
15:31:19 670 171.20 XLON 00039128371TRLO0
15:31:19 2300 171.20 XLON 00039128370TRLO0
15:36:02 180 171.40 BATE 00039129024TRLO0
15:36:02 137 171.40 BATE 00039129013TRLO0
15:36:02 269 171.40 CHIX 00039129029TRLO0
15:36:02 150 171.40 CHIX 00039129028TRLO0
15:36:02 154 171.40 CHIX 00039129027TRLO0
15:36:02 146 171.40 CHIX 00039129025TRLO0
15:40:18 2312 171.10 XLON 00039129451TRLO0
15:40:18 936 171.10 TRQX 00039129450TRLO0
15:40:18 1986 171.10 BATE 00039129449TRLO0
15:40:18 676 171.10 CHIX 00039129448TRLO0
15:40:18 1417 171.10 XLON 00039129453TRLO0
15:40:18 760 171.10 XLON 00039129452TRLO0
15:40:18 22 171.20 BATE 00039129454TRLO0
15:40:18 429 171.20 CHIX 00039129458TRLO0
15:40:18 136 171.20 CHIX 00039129457TRLO0
15:40:18 62 171.20 CHIX 00039129459TRLO0
15:43:22 1463 171.10 XLON 00039129702TRLO0
15:43:22 714 171.10 XLON 00039129701TRLO0
15:43:22 607 171.10 CHIX 00039129700TRLO0
15:43:22 109 171.10 CHIX 00039129699TRLO0
15:43:22 2042 171.10 BATE 00039129698TRLO0
15:43:22 753 171.20 XLON 00039129710TRLO0
15:43:22 201 171.20 XLON 00039129709TRLO0
15:43:22 194 171.20 XLON 00039129708TRLO0
15:43:22 189 171.20 XLON 00039129707TRLO0
15:43:22 256 171.20 XLON 00039129706TRLO0
15:43:22 23 171.20 XLON 00039129705TRLO0
15:43:22 2300 171.20 XLON 00039129704TRLO0
15:43:22 734 171.20 XLON 00039129703TRLO0
15:43:22 196 171.20 XLON 00039129716TRLO0
15:43:22 199 171.20 XLON 00039129715TRLO0
15:43:22 197 171.20 XLON 00039129714TRLO0
15:43:22 256 171.20 XLON 00039129712TRLO0
15:43:22 388 171.20 XLON 00039129717TRLO0
15:48:14 946 171.10 BATE 00039130159TRLO0
15:49:12 2177 171.10 XLON 00039130251TRLO0
15:49:12 535 171.10 CHIX 00039130250TRLO0
15:49:12 2194 171.10 BATE 00039130249TRLO0
15:49:12 2194 171.10 BATE 00039130252TRLO0
15:49:12 535 171.10 CHIX 00039130253TRLO0
15:49:12 389 171.20 XLON 00039130254TRLO0
15:49:12 292 171.20 XLON 00039130262TRLO0
15:49:12 220 171.20 XLON 00039130261TRLO0
15:49:12 219 171.20 XLON 00039130260TRLO0
15:49:12 217 171.20 XLON 00039130259TRLO0
15:49:12 518 171.20 XLON 00039130256TRLO0
15:49:12 270 171.20 XLON 00039130263TRLO0
15:49:12 211 171.20 XLON 00039130267TRLO0
15:49:12 187 171.20 XLON 00039130266TRLO0
15:49:12 201 171.20 XLON 00039130265TRLO0
15:49:12 131 171.20 XLON 00039130268TRLO0
15:49:12 212 171.20 XLON 00039130274TRLO0
15:49:12 191 171.20 XLON 00039130273TRLO0
15:49:12 198 171.20 XLON 00039130272TRLO0
15:49:12 518 171.20 XLON 00039130271TRLO0
15:49:12 115 171.20 XLON 00039130275TRLO0
15:49:12 1088 171.10 XLON 00039130277TRLO0
15:49:13 670 171.20 CHIX 00039130282TRLO0
15:49:13 153 171.20 CHIX 00039130281TRLO0
15:49:13 160 171.20 CHIX 00039130280TRLO0
15:49:13 147 171.20 CHIX 00039130279TRLO0
15:49:13 897 171.10 XLON 00039130283TRLO0
15:49:34 1659 171.20 XLON 00039130334TRLO0
15:53:10 2177 171.10 XLON 00039130808TRLO0
15:53:10 1087 171.10 TRQX 00039130807TRLO0
15:53:10 2061 171.10 BATE 00039130806TRLO0
15:53:10 580 171.10 CHIX 00039130804TRLO0
15:53:10 1142 171.20 XLON 00039130819TRLO0
15:53:10 624 171.20 XLON 00039130818TRLO0
15:53:10 1300 171.20 XLON 00039130817TRLO0
15:53:10 213 171.20 XLON 00039130816TRLO0
15:53:10 220 171.20 XLON 00039130815TRLO0
15:53:10 219 171.20 XLON 00039130814TRLO0
15:53:10 24 171.20 XLON 00039130812TRLO0
15:53:10 402 171.20 XLON 00039130811TRLO0
15:53:10 1000 171.20 XLON 00039130810TRLO0
15:53:10 2300 171.20 XLON 00039130809TRLO0
15:53:11 511 171.10 BATE 00039130821TRLO0
15:53:11 1029 171.10 CHIX 00039130822TRLO0
15:53:11 28 171.20 BATE 00039130823TRLO0
15:53:11 211 171.20 XLON 00039130829TRLO0
15:53:11 188 171.20 XLON 00039130828TRLO0
15:53:11 183 171.20 XLON 00039130827TRLO0
15:53:11 186 171.20 XLON 00039130826TRLO0
15:53:11 624 171.20 XLON 00039130825TRLO0
15:53:11 2300 171.20 XLON 00039130824TRLO0
15:57:31 1831 171.10 BATE 00039131281TRLO0
15:57:31 1591 171.10 XLON 00039131282TRLO0
15:57:31 1177 171.20 XLON 00039131283TRLO0
15:57:34 589 171.40 XLON 00039131291TRLO0
15:57:40 867 171.50 BATE 00039131304TRLO0
15:57:40 180 171.50 BATE 00039131303TRLO0
15:57:40 211 171.50 XLON 00039131309TRLO0
15:57:40 186 171.50 XLON 00039131308TRLO0
15:57:40 196 171.50 XLON 00039131307TRLO0
15:57:40 1300 171.50 XLON 00039131306TRLO0
15:57:40 692 171.50 XLON 00039131305TRLO0
15:57:40 1300 171.50 XLON 00039131310TRLO0
15:57:40 1123 171.50 XLON 00039131317TRLO0
15:57:40 209 171.50 XLON 00039131316TRLO0
15:57:40 213 171.50 XLON 00039131315TRLO0
15:57:40 185 171.50 XLON 00039131314TRLO0
15:57:40 116 171.50 XLON 00039131313TRLO0
15:57:40 1300 171.50 XLON 00039131312TRLO0
15:57:40 58 171.50 XLON 00039131311TRLO0
15:57:53 494 171.40 XLON 00039131349TRLO0
15:57:53 180 171.50 BATE 00039131351TRLO0
15:57:53 650 171.50 BATE 00039131350TRLO0
16:01:20 580 171.30 CHIX 00039131794TRLO0
16:01:20 3200 171.30 XLON 00039131793TRLO0
16:08:06 3357 171.50 XLON 00039132464TRLO0
16:08:06 843 171.50 CHIX 00039132463TRLO0
16:08:06 1900 171.50 XLON 00039132465TRLO0
16:08:06 1702 171.50 CHIX 00039132466TRLO0
16:08:06 161 171.50 CHIX 00039132467TRLO0
16:08:50 804 171.50 XLON 00039132529TRLO0
16:08:50 665 171.50 CHIX 00039132528TRLO0
16:10:38 2177 171.50 BATE 00039132666TRLO0
16:10:38 4 171.50 CHIX 00039132665TRLO0
16:10:38 651 171.50 CHIX 00039132667TRLO0
16:10:41 7 171.50 CHIX 00039132673TRLO0
16:10:44 562 171.50 XLON 00039132674TRLO0
16:10:44 752 171.50 CHIX 00039132675TRLO0
16:10:45 27 171.50 BATE 00039132681TRLO0
16:10:46 3 171.50 BATE 00039132682TRLO0
16:11:45 530 171.40 CHIX 00039132757TRLO0
16:11:45 340 171.40 XLON 00039132758TRLO0
16:11:45 1437 171.40 TRQX 00039132760TRLO0
16:11:45 173 171.40 XLON 00039132759TRLO0
16:15:44 813 171.40 XLON 00039133109TRLO0
16:15:44 4 171.40 XLON 00039133108TRLO0
16:15:44 8 171.40 BATE 00039133110TRLO0
16:15:44 787 171.40 XLON 00039133111TRLO0
16:15:44 1 171.40 TRQX 00039133112TRLO0
16:15:44 50 171.40 TRQX 00039133114TRLO0
16:15:44 49 171.40 TRQX 00039133113TRLO0
16:19:30 2975 171.30 CHIX 00039133344TRLO0
16:19:30 552 171.40 XLON 00039133355TRLO0
16:19:30 53 171.40 XLON 00039133354TRLO0
16:19:30 1300 171.40 XLON 00039133353TRLO0
16:19:30 200 171.40 XLON 00039133352TRLO0
16:19:30 225 171.40 XLON 00039133351TRLO0
16:19:30 188 171.40 XLON 00039133350TRLO0
16:19:30 207 171.40 XLON 00039133349TRLO0
16:19:30 753 171.40 XLON 00039133347TRLO0
16:19:30 439 171.20 BATE 00039133348TRLO0
16:19:30 989 171.40 XLON 00039133356TRLO0
16:19:30 180 171.40 BATE 00039133346TRLO0
16:19:30 52 171.40 BATE 00039133345TRLO0
16:19:30 475 171.30 XLON 00039133357TRLO0
16:19:30 104 171.30 XLON 00039133359TRLO0
16:19:30 1300 171.30 XLON 00039133358TRLO0
16:19:30 106 171.30 XLON 00039133362TRLO0
16:19:30 198 171.30 XLON 00039133361TRLO0
16:19:30 116 171.30 XLON 00039133360TRLO0
16:19:30 103 171.30 XLON 00039133365TRLO0
16:19:30 195 171.30 XLON 00039133364TRLO0
16:19:30 105 171.30 XLON 00039133363TRLO0
16:19:30 119 171.30 XLON 00039133368TRLO0
16:19:30 201 171.30 XLON 00039133367TRLO0
16:19:30 97 171.30 XLON 00039133366TRLO0
16:19:30 94 171.30 XLON 00039133371TRLO0
16:19:30 220 171.30 XLON 00039133370TRLO0
16:19:30 101 171.30 XLON 00039133369TRLO0
16:19:30 114 171.30 XLON 00039133374TRLO0
16:19:30 197 171.30 XLON 00039133373TRLO0
16:19:30 100 171.30 XLON 00039133372TRLO0
16:19:30 92 171.30 XLON 00039133377TRLO0
16:19:30 201 171.30 XLON 00039133376TRLO0
16:19:30 99 171.30 XLON 00039133375TRLO0
16:19:30 525 171.30 XLON 00039133384TRLO0
16:19:30 94 171.30 XLON 00039133383TRLO0
16:19:32 137 171.30 XLON 00039133387TRLO0
16:19:32 371 171.30 XLON 00039133388TRLO0
16:19:32 14 171.30 XLON 00039133389TRLO0
16:19:32 4 171.30 XLON 00039133390TRLO0
16:19:32 3 171.30 XLON 00039133392TRLO0
16:19:32 381 171.30 XLON 00039133391TRLO0
16:19:32 219 171.30 XLON 00039133396TRLO0
16:19:32 205 171.30 XLON 00039133395TRLO0
16:19:32 1300 171.30 XLON 00039133394TRLO0
16:19:32 190 171.30 XLON 00039133393TRLO0
16:19:32 211 171.30 XLON 00039133397TRLO0
16:19:32 198 171.30 XLON 00039133399TRLO0
16:19:32 203 171.30 XLON 00039133398TRLO0
16:19:32 707 171.30 XLON 00039133400TRLO0
16:19:33 109 171.30 BATE 00039133403TRLO0
16:19:33 1325 171.30 XLON 00039133409TRLO0
16:19:33 753 171.30 XLON 00039133408TRLO0
16:19:33 210 171.30 XLON 00039133407TRLO0
16:19:33 205 171.30 XLON 00039133406TRLO0
16:19:33 1300 171.30 XLON 00039133405TRLO0
16:19:33 187 171.30 XLON 00039133404TRLO0
16:19:33 962 171.30 XLON 00039133411TRLO0
16:19:33 2966 171.30 BATE 00039133410TRLO0
16:19:33 962 171.30 XLON 00039133412TRLO0
16:19:33 2946 171.30 BATE 00039133414TRLO0
16:19:33 20 171.30 BATE 00039133413TRLO0
16:19:33 188 171.30 BATE 00039133416TRLO0
16:19:33 358 171.30 BATE 00039133415TRLO0
16:19:33 962 171.30 XLON 00039133420TRLO0
16:19:33 2965 171.30 BATE 00039133419TRLO0
16:19:33 1 171.30 BATE 00039133418TRLO0
16:19:39 473 171.30 XLON 00039133429TRLO0
16:19:39 1300 171.30 XLON 00039133428TRLO0
16:19:39 184 171.30 XLON 00039133427TRLO0
16:19:39 494 171.30 XLON 00039133426TRLO0
16:19:39 448 171.30 XLON 00039133434TRLO0
16:19:39 182 171.30 XLON 00039133433TRLO0
16:19:39 211 171.30 XLON 00039133432TRLO0
16:19:39 187 171.30 XLON 00039133431TRLO0
16:19:39 1961 171.30 XLON 00039133430TRLO0
16:19:39 86 171.30 XLON 00039133437TRLO0
16:19:39 207 171.30 XLON 00039133436TRLO0
16:19:39 305 171.30 XLON 00039133435TRLO0
16:19:39 108 171.30 XLON 00039133442TRLO0
16:19:39 184 171.30 XLON 00039133441TRLO0
16:19:39 753 171.30 XLON 00039133440TRLO0
16:19:39 185 171.30 XLON 00039133439TRLO0
16:19:39 108 171.30 XLON 00039133438TRLO0
16:19:39 753 171.30 XLON 00039133446TRLO0
16:19:39 205 171.30 XLON 00039133445TRLO0
16:19:39 201 171.30 XLON 00039133444TRLO0
16:19:39 218 171.30 XLON 00039133443TRLO0
16:19:39 236 171.30 XLON 00039133450TRLO0
16:19:39 204 171.30 XLON 00039133449TRLO0
16:19:39 200 171.30 XLON 00039133448TRLO0
16:19:39 184 171.30 XLON 00039133447TRLO0
16:19:39 194 171.30 XLON 00039133454TRLO0
16:19:39 219 171.30 XLON 00039133453TRLO0
16:19:39 191 171.30 XLON 00039133452TRLO0
16:19:39 753 171.30 XLON 00039133451TRLO0
16:19:39 846 171.30 XLON 00039133458TRLO0
16:19:39 181 171.30 XLON 00039133457TRLO0
16:19:39 184 171.30 XLON 00039133456TRLO0
16:19:39 187 171.30 XLON 00039133455TRLO0
16:19:39 198 171.30 XLON 00039133462TRLO0
16:19:39 210 171.30 XLON 00039133461TRLO0
16:19:39 201 171.30 XLON 00039133460TRLO0
16:19:39 753 171.30 XLON 00039133459TRLO0
16:21:40 1487 171.30 XLON 00039133654TRLO0
16:21:41 1941 171.10 XLON 00039133662TRLO0
16:21:41 1765 171.10 XLON 00039133658TRLO0
16:21:41 2260 171.10 BATE 00039133657TRLO0
16:21:41 180 171.20 XLON 00039133667TRLO0
16:21:41 180 171.20 XLON 00039133666TRLO0
16:21:41 103 171.20 XLON 00039133665TRLO0
16:21:41 210 171.20 XLON 00039133664TRLO0
16:21:41 344 171.20 XLON 00039133663TRLO0
16:21:41 146 171.20 XLON 00039133668TRLO0
16:21:42 527 171.20 XLON 00039133674TRLO0
16:21:42 344 171.20 XLON 00039133673TRLO0
16:21:42 202 171.20 XLON 00039133672TRLO0
16:21:42 192 171.20 XLON 00039133671TRLO0
16:21:42 214 171.20 XLON 00039133670TRLO0
16:23:27 2177 171.10 XLON 00039133866TRLO0
16:23:27 1065 171.10 BATE 00039133865TRLO0
16:23:27 1112 171.10 BATE 00039133864TRLO0
16:23:27 954 171.00 BATE 00039133867TRLO0
16:23:30 190 171.20 XLON 00039133878TRLO0
16:23:30 190 171.20 XLON 00039133877TRLO0
16:23:30 212 171.20 XLON 00039133876TRLO0
16:23:30 486 171.20 XLON 00039133875TRLO0
16:23:30 126 171.20 XLON 00039133879TRLO0
16:23:30 3127 171.00 XLON 00039133882TRLO0
16:23:30 579 171.00 XLON 00039133881TRLO0
16:23:30 3706 171.00 BATE 00039133880TRLO0
16:24:44 620 171.10 XLON 00039134009TRLO0
16:24:44 196 171.10 XLON 00039134008TRLO0
16:24:44 186 171.10 XLON 00039134007TRLO0
16:24:44 6 171.10 XLON 00039134006TRLO0
16:24:44 190 171.10 XLON 00039134010TRLO0
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