REG-FirstGroup Plc: Transaction in Own Shares
07/03/2025 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 6 March 2025
Number of ordinary shares purchased 573,044
Weighted average price paid (p) 173.15
Highest price paid (p) 173.50
Lowest price paid (p) 172.80
Following the above purchase, FirstGroup holds 159,431,880 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 591,263,135. 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 6 March 2025 is 591,263,135. 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 173.17 336,020
BATE 173.08 122,322
CHIX 173.19 86,676
TRQX 173.10 28,026
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:48:30.255 936 173.50 CHIX 00039138356TRLO0
08:48:30.255 494 173.50 BATE 00039138357TRLO0
08:48:30.255 766 173.50 XLON 00039138358TRLO0
08:49:03.798 60 173.50 XLON 00039138374TRLO0
08:49:03.802 494 173.50 BATE 00039138375TRLO0
08:49:03.802 708 173.50 XLON 00039138376TRLO0
08:49:26.170 494 173.50 BATE 00039138379TRLO0
08:49:26.170 767 173.50 XLON 00039138380TRLO0
08:49:44.338 494 173.50 BATE 00039138384TRLO0
08:49:44.339 766 173.50 XLON 00039138385TRLO0
08:49:44.347 494 173.50 BATE 00039138386TRLO0
08:49:44.359 494 173.50 XLON 00039138387TRLO0
08:59:28.456 763 173.50 BATE 00039138801TRLO0
08:59:28.456 760 173.50 XLON 00039138803TRLO0
08:59:28.468 457 173.50 XLON 00039138804TRLO0
08:59:28.468 145 173.50 XLON 00039138805TRLO0
08:59:29.586 149 173.50 XLON 00039138806TRLO0
08:59:29.586 713 173.50 XLON 00039138807TRLO0
08:59:29.601 293 173.50 XLON 00039138808TRLO0
08:59:29.601 457 173.50 XLON 00039138809TRLO0
08:59:29.602 241 173.50 XLON 00039138810TRLO0
08:59:29.793 290 173.50 XLON 00039138811TRLO0
08:59:29.805 281 173.50 XLON 00039138812TRLO0
08:59:29.817 278 173.50 XLON 00039138813TRLO0
08:59:29.818 709 173.50 XLON 00039138814TRLO0
09:07:03.843 459 173.50 XLON 00039139202TRLO0
09:07:03.843 72 173.50 XLON 00039139203TRLO0
09:07:03.880 64 173.50 XLON 00039139205TRLO0
09:07:03.880 104 173.50 XLON 00039139206TRLO0
09:07:03.898 149 173.50 XLON 00039139207TRLO0
09:07:03.898 348 173.50 XLON 00039139208TRLO0
09:07:03.921 146 173.50 XLON 00039139209TRLO0
09:07:03.921 453 173.50 XLON 00039139210TRLO0
09:07:03.935 154 173.50 XLON 00039139211TRLO0
09:07:03.935 146 173.50 XLON 00039139212TRLO0
09:07:03.935 313 173.50 XLON 00039139213TRLO0
09:07:03.955 373 173.50 XLON 00039139214TRLO0
09:10:44.659 395 173.50 XLON 00039139566TRLO0
09:10:44.682 137 173.50 XLON 00039139567TRLO0
09:10:44.682 362 173.50 XLON 00039139568TRLO0
09:15:01.830 818 173.50 CHIX 00039139768TRLO0
09:15:01.830 494 173.50 BATE 00039139769TRLO0
09:15:01.830 819 173.50 XLON 00039139770TRLO0
09:15:01.845 470 173.50 XLON 00039139772TRLO0
09:15:01.845 165 173.50 XLON 00039139773TRLO0
09:16:59.868 109 173.50 BATE 00039139927TRLO0
12:10:57.062 494 173.50 XLON 00039148378TRLO0
12:15:50.639 494 173.50 CHIX 00039148487TRLO0
12:15:50.639 539 173.50 BATE 00039148488TRLO0
12:15:50.639 939 173.50 XLON 00039148489TRLO0
12:15:50.664 671 173.50 XLON 00039148490TRLO0
12:15:50.664 266 173.50 XLON 00039148491TRLO0
12:28:57.150 236 173.50 XLON 00039148975TRLO0
12:28:57.150 258 173.50 XLON 00039148976TRLO0
12:28:57.156 175 173.50 CHIX 00039148978TRLO0
12:28:57.156 2202 173.50 CHIX 00039148979TRLO0
15:23:49.502 415 173.50 CHIX 00039160403TRLO0
15:25:09.730 873 173.50 CHIX 00039160488TRLO0
15:25:09.730 1700 173.50 BATE 00039160489TRLO0
15:25:09.730 250 173.50 BATE 00039160490TRLO0
15:25:09.730 1317 173.50 TRQX 00039160491TRLO0
15:25:09.730 1905 173.50 XLON 00039160492TRLO0
15:27:46.119 609 173.50 TRQX 00039160707TRLO0
15:27:46.121 501 173.50 TRQX 00039160708TRLO0
15:27:52.150 18 173.50 BATE 00039160716TRLO0
15:28:07.230 1 173.50 BATE 00039160725TRLO0
15:28:07.584 18 173.50 BATE 00039160726TRLO0
15:28:07.781 19 173.50 BATE 00039160727TRLO0
15:28:08.347 51 173.50 BATE 00039160728TRLO0
15:35:34.746 19 173.50 BATE 00039161023TRLO0
15:35:34.786 61 173.50 BATE 00039161024TRLO0
15:35:34.786 78 173.50 BATE 00039161025TRLO0
15:35:34.786 77 173.50 BATE 00039161026TRLO0
15:35:34.786 79 173.50 BATE 00039161027TRLO0
15:36:08.707 498 173.50 BATE 00039161057TRLO0
15:36:08.760 26 173.50 BATE 00039161058TRLO0
15:38:17.516 142 173.50 BATE 00039161284TRLO0
08:27:20.607 166 173.40 CHIX 00039137180TRLO0
08:27:20.607 685 173.40 CHIX 00039137181TRLO0
08:27:20.607 494 173.40 BATE 00039137182TRLO0
08:27:20.607 727 173.40 XLON 00039137183TRLO0
08:27:25.496 1441 173.40 XLON 00039137193TRLO0
08:50:48.469 709 173.40 XLON 00039138433TRLO0
08:50:48.469 55 173.40 XLON 00039138434TRLO0
08:50:48.480 764 173.40 XLON 00039138435TRLO0
08:50:48.490 403 173.40 XLON 00039138436TRLO0
08:50:48.514 404 173.40 XLON 00039138437TRLO0
08:51:20.444 6 173.40 BATE 00039138445TRLO0
08:52:59.042 394 173.40 CHIX 00039138518TRLO0
08:52:59.042 570 173.40 BATE 00039138519TRLO0
08:52:59.041 761 173.40 XLON 00039138520TRLO0
08:52:59.058 468 173.40 XLON 00039138523TRLO0
08:52:59.058 112 173.40 XLON 00039138524TRLO0
08:52:59.076 146 173.40 XLON 00039138525TRLO0
08:52:59.076 344 173.40 XLON 00039138526TRLO0
08:59:28.456 534 173.40 BATE 00039138802TRLO0
09:07:03.816 494 173.40 CHIX 00039139197TRLO0
09:07:03.816 494 173.40 BATE 00039139198TRLO0
09:07:03.817 825 173.40 XLON 00039139199TRLO0
09:07:03.826 494 173.40 CHIX 00039139200TRLO0
09:07:03.834 823 173.40 XLON 00039139201TRLO0
09:07:03.880 459 173.40 XLON 00039139204TRLO0
09:10:44.644 494 173.40 CHIX 00039139562TRLO0
09:10:44.644 494 173.40 BATE 00039139563TRLO0
09:10:44.643 672 173.40 XLON 00039139564TRLO0
09:10:44.644 141 173.40 XLON 00039139565TRLO0
09:15:01.835 571 173.40 CHIX 00039139771TRLO0
09:46:41.609 510 173.40 BATE 00039141652TRLO0
09:46:41.609 545 173.40 CHIX 00039141653TRLO0
09:46:41.609 593 173.40 XLON 00039141654TRLO0
09:46:41.637 203 173.40 XLON 00039141657TRLO0
09:46:41.637 367 173.40 XLON 00039141658TRLO0
09:46:42.631 404 173.40 XLON 00039141666TRLO0
09:46:42.642 336 173.40 XLON 00039141667TRLO0
09:46:42.642 143 173.40 XLON 00039141668TRLO0
09:46:42.642 150 173.40 XLON 00039141669TRLO0
09:46:42.642 423 173.40 XLON 00039141670TRLO0
09:46:42.678 140 173.40 XLON 00039141672TRLO0
09:46:42.678 130 173.40 XLON 00039141673TRLO0
09:46:42.678 110 173.40 XLON 00039141674TRLO0
09:46:42.712 149 173.40 XLON 00039141675TRLO0
09:46:42.712 1008 173.40 XLON 00039141676TRLO0
09:46:42.712 274 173.40 XLON 00039141677TRLO0
09:46:42.804 226 173.40 XLON 00039141678TRLO0
09:46:42.804 136 173.40 XLON 00039141679TRLO0
09:46:42.804 44 173.40 XLON 00039141680TRLO0
09:46:43.004 106 173.40 XLON 00039141681TRLO0
09:46:43.004 148 173.40 XLON 00039141682TRLO0
09:46:43.004 351 173.40 XLON 00039141683TRLO0
09:46:45.501 1 173.40 XLON 00039141691TRLO0
09:47:18.005 465 173.40 XLON 00039141744TRLO0
09:47:18.005 135 173.40 XLON 00039141745TRLO0
09:47:18.005 321 173.40 XLON 00039141746TRLO0
09:47:18.005 151 173.40 XLON 00039141747TRLO0
09:47:18.005 286 173.40 XLON 00039141748TRLO0
12:10:57.347 494 173.40 CHIX 00039148379TRLO0
12:10:57.347 697 173.40 BATE 00039148380TRLO0
12:28:57.143 554 173.40 BATE 00039148972TRLO0
12:28:57.143 494 173.40 CHIX 00039148973TRLO0
12:28:57.143 1001 173.40 XLON 00039148974TRLO0
12:28:57.186 460 173.40 XLON 00039148982TRLO0
12:28:57.186 394 173.40 XLON 00039148983TRLO0
12:28:57.186 154 173.40 XLON 00039148984TRLO0
12:28:57.186 128 173.40 XLON 00039148985TRLO0
12:28:57.186 159 173.40 XLON 00039148986TRLO0
12:28:57.203 418 173.40 XLON 00039148987TRLO0
12:28:57.203 30 173.40 XLON 00039148988TRLO0
13:15:05.304 327 173.40 CHIX 00039150207TRLO0
13:15:05.304 1239 173.40 CHIX 00039150208TRLO0
13:15:05.304 528 173.40 CHIX 00039150209TRLO0
13:15:05.304 795 173.40 CHIX 00039150210TRLO0
13:15:05.426 341 173.40 CHIX 00039150214TRLO0
13:15:05.426 105 173.40 CHIX 00039150216TRLO0
13:15:05.426 220 173.40 CHIX 00039150217TRLO0
13:15:05.426 2339 173.40 CHIX 00039150218TRLO0
13:38:07.100 146 173.40 XLON 00039151456TRLO0
13:38:07.100 380 173.40 XLON 00039151457TRLO0
13:38:11.814 347 173.40 XLON 00039151500TRLO0
13:38:11.814 180 173.40 XLON 00039151501TRLO0
13:38:11.814 64 173.40 XLON 00039151502TRLO0
13:38:11.814 77 173.40 XLON 00039151503TRLO0
13:38:11.814 111 173.40 XLON 00039151504TRLO0
13:41:47.628 340 173.40 XLON 00039151754TRLO0
13:41:47.628 145 173.40 XLON 00039151755TRLO0
13:41:47.628 142 173.40 XLON 00039151756TRLO0
13:41:47.629 488 173.40 XLON 00039151757TRLO0
15:25:33.411 865 173.40 CHIX 00039160508TRLO0
15:25:33.411 1944 173.40 BATE 00039160509TRLO0
15:25:33.411 2030 173.40 XLON 00039160510TRLO0
15:25:33.411 923 173.40 TRQX 00039160511TRLO0
15:25:33.423 1067 173.40 CHIX 00039160513TRLO0
15:25:33.438 658 173.40 XLON 00039160514TRLO0
15:25:33.438 397 173.40 XLON 00039160515TRLO0
15:25:34.599 286 173.40 XLON 00039160516TRLO0
15:25:34.599 379 173.40 XLON 00039160517TRLO0
15:25:34.600 672 173.40 CHIX 00039160518TRLO0
15:25:34.618 665 173.40 XLON 00039160520TRLO0
15:25:34.620 1366 173.40 CHIX 00039160521TRLO0
15:25:34.634 25 173.40 XLON 00039160522TRLO0
15:25:34.634 673 173.40 XLON 00039160523TRLO0
15:25:34.634 121 173.40 XLON 00039160524TRLO0
15:25:35.048 26 173.40 XLON 00039160525TRLO0
15:25:35.048 151 173.40 XLON 00039160526TRLO0
15:25:35.048 319 173.40 XLON 00039160527TRLO0
15:25:35.049 54 173.40 CHIX 00039160528TRLO0
15:25:35.049 445 173.40 CHIX 00039160529TRLO0
15:25:35.109 690 173.40 XLON 00039160530TRLO0
15:25:35.109 67 173.40 XLON 00039160531TRLO0
15:25:35.115 45 173.40 CHIX 00039160532TRLO0
15:25:35.147 78 173.40 XLON 00039160533TRLO0
15:25:35.147 127 173.40 XLON 00039160534TRLO0
15:25:35.147 505 173.40 XLON 00039160535TRLO0
15:25:35.642 496 173.40 XLON 00039160539TRLO0
15:25:35.643 1192 173.40 CHIX 00039160540TRLO0
15:25:35.669 489 173.40 XLON 00039160542TRLO0
15:25:35.669 692 173.40 XLON 00039160543TRLO0
15:25:35.669 136 173.40 XLON 00039160544TRLO0
15:25:35.669 147 173.40 XLON 00039160545TRLO0
15:25:35.669 1504 173.40 XLON 00039160546TRLO0
15:25:35.669 201 173.40 XLON 00039160547TRLO0
15:25:35.669 786 173.40 XLON 00039160548TRLO0
15:25:35.697 1296 173.40 XLON 00039160550TRLO0
15:25:35.697 960 173.40 XLON 00039160551TRLO0
15:25:35.697 146 173.40 XLON 00039160552TRLO0
15:25:35.697 129 173.40 XLON 00039160553TRLO0
15:25:35.697 134 173.40 XLON 00039160554TRLO0
15:25:35.697 188 173.40 XLON 00039160555TRLO0
15:25:35.697 74 173.40 XLON 00039160556TRLO0
15:25:35.697 89 173.40 XLON 00039160557TRLO0
15:25:35.697 756 173.40 XLON 00039160558TRLO0
15:25:35.697 119 173.40 XLON 00039160559TRLO0
15:25:35.697 305 173.40 XLON 00039160560TRLO0
15:25:54.805 541 173.40 XLON 00039160575TRLO0
15:26:16.004 114 173.40 XLON 00039160588TRLO0
15:26:16.004 152 173.40 XLON 00039160589TRLO0
15:26:16.004 135 173.40 XLON 00039160590TRLO0
15:26:16.004 23 173.40 XLON 00039160591TRLO0
15:26:16.212 145 173.40 XLON 00039160592TRLO0
15:26:16.212 149 173.40 XLON 00039160593TRLO0
15:26:16.212 1296 173.40 XLON 00039160594TRLO0
15:26:16.212 67 173.40 XLON 00039160595TRLO0
15:26:36.007 612 173.40 CHIX 00039160621TRLO0
15:26:36.007 495 173.40 CHIX 00039160622TRLO0
15:27:24.240 784 173.40 CHIX 00039160690TRLO0
15:27:24.240 1271 173.40 BATE 00039160691TRLO0
15:27:24.241 1271 173.40 XLON 00039160692TRLO0
15:27:24.672 659 173.40 XLON 00039160694TRLO0
15:27:52.137 705 173.40 CHIX 00039160713TRLO0
15:27:52.137 849 173.40 BATE 00039160714TRLO0
15:27:52.137 2529 173.40 XLON 00039160715TRLO0
15:28:07.220 494 173.40 CHIX 00039160723TRLO0
15:28:07.220 712 173.40 XLON 00039160724TRLO0
15:34:02.351 416 173.40 CHIX 00039160944TRLO0
15:35:34.735 677 173.40 CHIX 00039161020TRLO0
15:35:34.735 2118 173.40 BATE 00039161021TRLO0
15:35:34.735 1725 173.40 XLON 00039161022TRLO0
15:38:17.516 752 173.40 BATE 00039161283TRLO0
15:38:17.537 16 173.40 BATE 00039161285TRLO0
15:38:17.537 78 173.40 BATE 00039161286TRLO0
15:38:17.537 77 173.40 BATE 00039161287TRLO0
15:38:24.075 480 173.40 BATE 00039161289TRLO0
15:38:24.274 81 173.40 BATE 00039161290TRLO0
15:38:24.274 76 173.40 BATE 00039161291TRLO0
15:38:24.274 77 173.40 BATE 00039161292TRLO0
15:38:24.274 79 173.40 BATE 00039161293TRLO0
15:38:24.473 9 173.40 BATE 00039161294TRLO0
15:38:24.673 72 173.40 BATE 00039161295TRLO0
15:38:24.673 68 173.40 BATE 00039161296TRLO0
15:38:24.673 68 173.40 BATE 00039161297TRLO0
15:38:24.673 69 173.40 BATE 00039161298TRLO0
15:39:58.576 483 173.40 BATE 00039161539TRLO0
15:39:58.609 82 173.40 BATE 00039161541TRLO0
15:39:58.609 77 173.40 BATE 00039161542TRLO0
15:39:58.609 78 173.40 BATE 00039161543TRLO0
15:39:58.609 86 173.40 BATE 00039161544TRLO0
15:40:07.752 174 173.40 BATE 00039161638TRLO0
15:40:07.768 1421 173.40 BATE 00039161643TRLO0
15:40:07.787 879 173.40 BATE 00039161644TRLO0
16:03:41.070 235 173.40 CHIX 00039163075TRLO0
16:03:41.070 356 173.40 CHIX 00039163076TRLO0
16:03:41.070 476 173.40 CHIX 00039163077TRLO0
16:03:41.070 638 173.40 CHIX 00039163078TRLO0
16:03:41.070 4367 173.40 CHIX 00039163079TRLO0
08:27:25.487 494 173.30 BATE 00039137190TRLO0
08:27:25.487 729 173.30 XLON 00039137191TRLO0
08:27:25.496 484 173.30 XLON 00039137192TRLO0
08:52:59.058 468 173.30 BATE 00039138521TRLO0
08:52:59.057 762 173.30 XLON 00039138522TRLO0
08:59:30.116 550 173.30 XLON 00039138815TRLO0
09:16:59.855 494 173.30 BATE 00039139925TRLO0
09:16:59.854 1010 173.30 XLON 00039139926TRLO0
09:38:26.715 604 173.30 CHIX 00039141148TRLO0
09:38:26.715 85 173.30 BATE 00039141149TRLO0
09:38:26.715 409 173.30 BATE 00039141150TRLO0
09:38:26.715 915 173.30 TRQX 00039141151TRLO0
09:38:26.715 890 173.30 XLON 00039141152TRLO0
09:38:48.520 1092 173.30 BATE 00039141200TRLO0
09:46:41.617 412 173.30 XLON 00039141655TRLO0
09:46:41.618 380 173.30 CHIX 00039141656TRLO0
09:46:45.501 156 173.30 XLON 00039141689TRLO0
09:46:45.501 321 173.30 XLON 00039141690TRLO0
12:28:57.155 374 173.30 BATE 00039148977TRLO0
12:28:57.173 1770 173.30 BATE 00039148980TRLO0
12:28:57.173 1000 173.30 CHIX 00039148981TRLO0
12:53:05.302 6 173.30 CHIX 00039149544TRLO0
12:53:05.302 54 173.30 CHIX 00039149545TRLO0
12:53:05.303 937 173.30 CHIX 00039149546TRLO0
12:53:06.677 396 173.30 XLON 00039149550TRLO0
13:15:08.524 8 173.30 BATE 00039150224TRLO0
13:15:08.524 9 173.30 BATE 00039150225TRLO0
13:15:25.306 1 173.30 BATE 00039150279TRLO0
13:15:29.645 16 173.30 BATE 00039150281TRLO0
13:15:36.217 88 173.30 BATE 00039150292TRLO0
13:15:36.544 9 173.30 BATE 00039150298TRLO0
13:45:13.066 564 173.30 XLON 00039152114TRLO0
13:45:13.066 340 173.30 XLON 00039152115TRLO0
13:45:13.066 1300 173.30 XLON 00039152116TRLO0
13:45:13.066 656 173.30 XLON 00039152117TRLO0
13:45:25.876 348 173.30 XLON 00039152132TRLO0
13:45:25.876 34 173.30 XLON 00039152133TRLO0
13:45:26.043 516 173.30 XLON 00039152136TRLO0
13:45:26.234 401 173.30 XLON 00039152138TRLO0
13:53:03.970 388 173.30 XLON 00039152528TRLO0
13:53:03.970 58 173.30 XLON 00039152529TRLO0
13:53:03.970 132 173.30 XLON 00039152530TRLO0
13:53:03.970 128 173.30 XLON 00039152531TRLO0
13:53:03.970 245 173.30 XLON 00039152532TRLO0
13:53:04.413 149 173.30 XLON 00039152533TRLO0
13:53:04.413 146 173.30 XLON 00039152534TRLO0
13:53:04.413 405 173.30 XLON 00039152535TRLO0
13:53:04.446 90 173.30 XLON 00039152538TRLO0
13:53:04.446 490 173.30 XLON 00039152539TRLO0
13:53:04.446 130 173.30 XLON 00039152540TRLO0
13:53:04.446 143 173.30 XLON 00039152541TRLO0
13:53:04.447 1 173.30 XLON 00039152542TRLO0
14:06:38.503 26 173.30 XLON 00039153450TRLO0
14:06:38.503 404 173.30 XLON 00039153451TRLO0
14:06:38.505 419 173.30 CHIX 00039153452TRLO0
14:11:25.586 248 173.30 XLON 00039153827TRLO0
14:11:25.586 1300 173.30 XLON 00039153828TRLO0
14:11:25.586 1300 173.30 XLON 00039153829TRLO0
14:11:25.586 319 173.30 XLON 00039153830TRLO0
14:11:25.598 11 173.30 CHIX 00039153831TRLO0
14:11:25.598 1700 173.30 CHIX 00039153832TRLO0
14:11:25.598 1700 173.30 CHIX 00039153833TRLO0
14:11:25.598 343 173.30 CHIX 00039153834TRLO0
14:11:25.623 683 173.30 XLON 00039153836TRLO0
14:11:25.623 4668 173.30 XLON 00039153838TRLO0
14:11:25.640 140 173.30 XLON 00039153839TRLO0
14:11:25.640 155 173.30 XLON 00039153840TRLO0
14:11:25.640 4546 173.30 XLON 00039153841TRLO0
14:23:25.075 383 173.30 XLON 00039155016TRLO0
14:23:25.090 177 173.30 XLON 00039155017TRLO0
14:23:25.090 139 173.30 XLON 00039155018TRLO0
14:23:25.090 123 173.30 XLON 00039155019TRLO0
14:23:25.287 422 173.30 XLON 00039155020TRLO0
14:23:25.352 451 173.30 XLON 00039155021TRLO0
14:30:05.389 844 173.30 CHIX 00039155497TRLO0
14:35:32.705 15 173.30 CHIX 00039155979TRLO0
14:35:32.705 106 173.30 CHIX 00039155980TRLO0
14:35:32.705 96 173.30 CHIX 00039155981TRLO0
14:35:32.705 1466 173.30 CHIX 00039155982TRLO0
14:35:32.721 128 173.30 XLON 00039155984TRLO0
14:35:32.721 131 173.30 XLON 00039155985TRLO0
14:35:32.721 37 173.30 XLON 00039155986TRLO0
14:35:32.807 152 173.30 XLON 00039155988TRLO0
14:35:32.807 129 173.30 XLON 00039155989TRLO0
14:35:32.808 153 173.30 XLON 00039155990TRLO0
14:35:32.826 480 173.30 XLON 00039155992TRLO0
14:35:32.826 131 173.30 XLON 00039155993TRLO0
14:35:32.826 136 173.30 XLON 00039155994TRLO0
14:35:32.826 437 173.30 XLON 00039155995TRLO0
14:35:32.845 128 173.30 XLON 00039155996TRLO0
14:35:32.845 154 173.30 XLON 00039155997TRLO0
14:35:32.846 858 173.30 XLON 00039155998TRLO0
14:35:32.864 376 173.30 XLON 00039155999TRLO0
14:35:32.881 154 173.30 XLON 00039156000TRLO0
14:35:32.881 135 173.30 XLON 00039156001TRLO0
14:35:32.881 91 173.30 XLON 00039156002TRLO0
14:35:33.014 154 173.30 XLON 00039156003TRLO0
14:35:33.014 130 173.30 XLON 00039156004TRLO0
14:35:33.015 98 173.30 XLON 00039156005TRLO0
14:35:37.508 386 173.30 XLON 00039156006TRLO0
14:35:37.508 129 173.30 XLON 00039156007TRLO0
14:35:37.508 132 173.30 XLON 00039156008TRLO0
14:35:37.508 980 173.30 XLON 00039156009TRLO0
15:25:33.414 890 173.30 XLON 00039160512TRLO0
15:25:34.608 880 173.30 BATE 00039160519TRLO0
15:25:35.626 765 173.30 CHIX 00039160536TRLO0
15:25:35.626 826 173.30 BATE 00039160537TRLO0
15:25:35.626 2559 173.30 XLON 00039160538TRLO0
15:25:35.656 603 173.30 CHIX 00039160541TRLO0
15:38:17.502 883 173.30 CHIX 00039161279TRLO0
15:38:17.502 3052 173.30 BATE 00039161280TRLO0
15:38:17.502 930 173.30 TRQX 00039161281TRLO0
15:38:17.502 2758 173.30 XLON 00039161282TRLO0
15:39:58.600 699 173.30 CHIX 00039161540TRLO0
15:40:07.768 166 173.30 BATE 00039161640TRLO0
15:40:07.768 144 173.30 BATE 00039161641TRLO0
15:40:07.768 159 173.30 BATE 00039161642TRLO0
15:40:07.874 168 173.30 BATE 00039161645TRLO0
15:40:07.874 162 173.30 BATE 00039161646TRLO0
15:40:07.937 9 173.30 BATE 00039161647TRLO0
16:03:41.954 133 173.30 XLON 00039163084TRLO0
16:03:41.954 1943 173.30 XLON 00039163086TRLO0
16:03:41.954 135 173.30 XLON 00039163087TRLO0
16:03:41.954 164 173.30 XLON 00039163088TRLO0
16:03:41.954 1245 173.30 XLON 00039163089TRLO0
16:03:41.954 2237 173.30 XLON 00039163090TRLO0
16:03:43.840 751 173.30 XLON 00039163099TRLO0
16:03:43.853 741 173.30 XLON 00039163101TRLO0
16:03:44.007 762 173.30 XLON 00039163103TRLO0
16:03:44.024 762 173.30 XLON 00039163105TRLO0
16:03:44.206 761 173.30 XLON 00039163107TRLO0
16:03:44.218 752 173.30 XLON 00039163109TRLO0
16:03:44.231 736 173.30 XLON 00039163111TRLO0
16:03:44.408 738 173.30 XLON 00039163113TRLO0
16:03:44.420 741 173.30 XLON 00039163114TRLO0
16:03:44.433 759 173.30 XLON 00039163116TRLO0
16:03:44.613 730 173.30 XLON 00039163118TRLO0
16:03:44.634 135 173.30 XLON 00039163120TRLO0
16:03:44.634 128 173.30 XLON 00039163122TRLO0
16:03:44.636 486 173.30 XLON 00039163123TRLO0
16:03:44.658 1006 173.30 XLON 00039163125TRLO0
16:03:44.695 1006 173.30 XLON 00039163128TRLO0
16:03:44.724 1023 173.30 XLON 00039163130TRLO0
16:03:44.746 1028 173.30 XLON 00039163132TRLO0
16:03:44.772 1035 173.30 XLON 00039163134TRLO0
16:03:44.797 1020 173.30 XLON 00039163136TRLO0
16:03:44.819 989 173.30 XLON 00039163138TRLO0
16:03:44.841 990 173.30 XLON 00039163140TRLO0
16:03:44.855 1000 173.30 XLON 00039163142TRLO0
16:03:44.877 1016 173.30 XLON 00039163143TRLO0
16:03:44.891 1015 173.30 XLON 00039163146TRLO0
16:03:45.009 1004 173.30 XLON 00039163148TRLO0
16:03:45.204 1025 173.30 XLON 00039163149TRLO0
16:03:45.343 214 173.30 XLON 00039163150TRLO0
16:03:45.343 786 173.30 XLON 00039163151TRLO0
16:03:45.405 131 173.30 XLON 00039163152TRLO0
16:03:45.405 145 173.30 XLON 00039163154TRLO0
16:03:45.405 947 173.30 XLON 00039163155TRLO0
16:03:45.419 3135 173.30 XLON 00039163156TRLO0
16:03:47.038 12 173.30 BATE 00039163157TRLO0
08:28:14.598 463 173.20 CHIX 00039137222TRLO0
08:28:14.598 494 173.20 BATE 00039137223TRLO0
08:28:14.598 621 173.20 XLON 00039137224TRLO0
08:28:14.600 103 173.20 XLON 00039137225TRLO0
08:31:31.000 498 173.20 CHIX 00039137403TRLO0
08:31:31.000 494 173.20 BATE 00039137404TRLO0
08:31:30.999 739 173.20 XLON 00039137405TRLO0
08:31:30.999 54 173.20 XLON 00039137406TRLO0
08:31:31.012 486 173.20 XLON 00039137407TRLO0
08:31:31.012 227 173.20 XLON 00039137408TRLO0
08:33:34.854 107 173.20 BATE 00039137478TRLO0
08:33:34.857 110 173.20 XLON 00039137479TRLO0
08:33:34.858 388 173.20 XLON 00039137480TRLO0
08:59:30.362 673 173.20 XLON 00039138816TRLO0
08:59:31.826 1933 173.20 TRQX 00039138818TRLO0
09:00:33.255 252 173.20 BATE 00039138930TRLO0
09:19:12.227 871 173.20 CHIX 00039140008TRLO0
09:19:12.227 494 173.20 BATE 00039140009TRLO0
09:19:12.226 1071 173.20 XLON 00039140010TRLO0
09:19:12.226 881 173.20 TRQX 00039140011TRLO0
09:25:23.567 1471 173.20 BATE 00039140297TRLO0
09:28:38.277 16 173.20 BATE 00039140491TRLO0
09:31:50.006 89 173.20 XLON 00039140765TRLO0
09:32:34.846 494 173.20 BATE 00039140871TRLO0
09:32:34.846 403 173.20 XLON 00039140872TRLO0
09:32:34.846 621 173.20 XLON 00039140873TRLO0
09:38:48.505 532 173.20 CHIX 00039141195TRLO0
09:38:48.505 494 173.20 BATE 00039141196TRLO0
09:38:48.504 47 173.20 XLON 00039141197TRLO0
09:38:48.504 843 173.20 XLON 00039141198TRLO0
09:38:48.515 494 173.20 BATE 00039141199TRLO0
09:46:45.497 510 173.20 BATE 00039141687TRLO0
09:46:45.497 414 173.20 XLON 00039141688TRLO0
09:49:06.138 386 173.20 CHIX 00039141872TRLO0
09:49:06.138 494 173.20 BATE 00039141873TRLO0
09:49:06.138 701 173.20 XLON 00039141874TRLO0
09:49:06.138 399 173.20 XLON 00039141875TRLO0
09:49:06.210 254 173.20 XLON 00039141876TRLO0
09:49:06.210 10 173.20 XLON 00039141877TRLO0
09:49:06.210 35 173.20 XLON 00039141878TRLO0
09:49:06.959 164 173.20 BATE 00039141883TRLO0
09:50:52.475 509 173.20 BATE 00039141982TRLO0
09:50:52.474 1056 173.20 XLON 00039141983TRLO0
10:47:42.934 501 173.20 CHIX 00039144968TRLO0
10:47:42.934 2113 173.20 CHIX 00039144969TRLO0
10:47:42.952 215 173.20 XLON 00039144974TRLO0
10:47:42.985 240 173.20 XLON 00039144975TRLO0
10:47:42.985 146 173.20 XLON 00039144976TRLO0
10:47:42.985 67 173.20 XLON 00039144977TRLO0
10:47:43.005 80 173.20 XLON 00039144978TRLO0
10:47:43.005 373 173.20 XLON 00039144979TRLO0
10:47:43.051 145 173.20 XLON 00039144980TRLO0
10:47:43.051 155 173.20 XLON 00039144981TRLO0
10:47:43.051 170 173.20 XLON 00039144982TRLO0
10:47:43.195 281 173.20 XLON 00039144983TRLO0
10:47:43.195 137 173.20 XLON 00039144984TRLO0
10:47:43.195 42 173.20 XLON 00039144985TRLO0
10:47:43.404 93 173.20 XLON 00039144986TRLO0
10:47:43.404 134 173.20 XLON 00039144987TRLO0
10:47:43.404 223 173.20 XLON 00039144988TRLO0
10:47:43.460 228 173.20 XLON 00039144989TRLO0
10:47:43.460 225 173.20 XLON 00039144990TRLO0
12:07:20.123 526 173.20 XLON 00039148228TRLO0
12:07:20.123 273 173.20 XLON 00039148234TRLO0
12:07:20.123 97 173.20 XLON 00039148235TRLO0
12:07:20.123 117 173.20 XLON 00039148236TRLO0
12:07:20.123 130 173.20 XLON 00039148237TRLO0
12:44:32.212 906 173.20 XLON 00039149395TRLO0
12:44:32.212 485 173.20 BATE 00039149396TRLO0
12:53:05.292 494 173.20 CHIX 00039149539TRLO0
12:53:05.292 532 173.20 BATE 00039149540TRLO0
12:53:05.291 1872 173.20 TRQX 00039149541TRLO0
12:53:05.291 910 173.20 XLON 00039149542TRLO0
12:56:54.024 166 173.20 CHIX 00039149639TRLO0
13:13:24.019 393 173.20 XLON 00039150141TRLO0
13:15:08.509 1390 173.20 CHIX 00039150219TRLO0
13:15:08.509 608 173.20 BATE 00039150220TRLO0
13:15:08.509 485 173.20 XLON 00039150221TRLO0
13:15:08.509 658 173.20 XLON 00039150222TRLO0
13:15:08.509 1717 173.20 TRQX 00039150223TRLO0
13:15:11.960 882 173.20 TRQX 00039150232TRLO0
13:15:15.816 78 173.20 XLON 00039150234TRLO0
13:15:25.297 468 173.20 XLON 00039150278TRLO0
13:15:35.168 546 173.20 XLON 00039150284TRLO0
13:15:35.177 496 173.20 XLON 00039150285TRLO0
13:15:35.177 127 173.20 XLON 00039150286TRLO0
13:15:35.177 127 173.20 XLON 00039150287TRLO0
13:15:36.226 283 173.20 XLON 00039150293TRLO0
13:15:36.226 298 173.20 XLON 00039150294TRLO0
13:15:36.226 152 173.20 XLON 00039150295TRLO0
13:15:36.226 148 173.20 XLON 00039150296TRLO0
13:15:36.226 496 173.20 XLON 00039150297TRLO0
13:15:42.610 107 173.20 BATE 00039150302TRLO0
13:22:18.954 426 173.20 XLON 00039150652TRLO0
13:22:18.954 206 173.20 XLON 00039150653TRLO0
13:45:13.056 1419 173.20 XLON 00039152112TRLO0
13:45:25.524 494 173.20 CHIX 00039152131TRLO0
13:50:45.127 494 173.20 CHIX 00039152457TRLO0
13:53:03.955 494 173.20 CHIX 00039152525TRLO0
13:53:03.955 1829 173.20 TRQX 00039152526TRLO0
13:53:03.955 1301 173.20 XLON 00039152527TRLO0
14:01:23.351 26 173.20 BATE 00039153034TRLO0
14:01:32.241 93 173.20 BATE 00039153037TRLO0
14:01:38.111 132 173.20 BATE 00039153042TRLO0
14:11:25.581 1032 173.20 BATE 00039153822TRLO0
14:11:25.581 584 173.20 CHIX 00039153823TRLO0
14:11:25.581 1109 173.20 TRQX 00039153824TRLO0
14:11:25.581 1620 173.20 XLON 00039153825TRLO0
14:11:25.623 494 173.20 CHIX 00039153835TRLO0
14:11:26.615 779 173.20 BATE 00039153842TRLO0
14:11:26.634 8 173.20 BATE 00039153846TRLO0
14:11:26.643 687 173.20 XLON 00039153848TRLO0
14:11:26.643 1300 173.20 XLON 00039153849TRLO0
14:11:26.643 154 173.20 XLON 00039153850TRLO0
14:11:26.643 142 173.20 XLON 00039153851TRLO0
14:11:26.643 459 173.20 XLON 00039153852TRLO0
14:11:26.644 1245 173.20 XLON 00039153853TRLO0
14:11:26.660 57 173.20 BATE 00039153854TRLO0
14:11:26.660 67 173.20 BATE 00039153855TRLO0
14:11:26.663 132 173.20 XLON 00039153856TRLO0
14:11:26.663 295 173.20 XLON 00039153857TRLO0
14:11:26.663 149 173.20 XLON 00039153858TRLO0
14:11:26.663 1579 173.20 XLON 00039153859TRLO0
14:11:26.700 153 173.20 XLON 00039153860TRLO0
14:11:26.700 139 173.20 XLON 00039153861TRLO0
14:11:26.701 1239 173.20 XLON 00039153862TRLO0
14:11:26.721 147 173.20 XLON 00039153863TRLO0
14:11:26.873 56 173.20 XLON 00039153867TRLO0
14:11:26.873 139 173.20 XLON 00039153868TRLO0
14:11:26.873 45 173.20 XLON 00039153869TRLO0
14:11:26.898 89 173.20 XLON 00039153870TRLO0
14:11:26.898 459 173.20 XLON 00039153871TRLO0
14:11:26.898 14 173.20 XLON 00039153872TRLO0
14:16:28.870 587 173.20 XLON 00039154617TRLO0
14:16:28.892 130 173.20 XLON 00039154618TRLO0
14:16:28.892 128 173.20 XLON 00039154619TRLO0
14:21:09.890 697 173.20 CHIX 00039154915TRLO0
14:21:39.178 1526 173.20 XLON 00039154943TRLO0
14:23:24.967 394 173.20 XLON 00039155013TRLO0
14:23:24.967 1122 173.20 XLON 00039155014TRLO0
14:23:25.004 845 173.20 XLON 00039155015TRLO0
14:23:26.257 683 173.20 XLON 00039155022TRLO0
14:26:08.511 494 173.20 XLON 00039155135TRLO0
14:26:52.111 959 173.20 BATE 00039155231TRLO0
14:26:54.936 1257 173.20 BATE 00039155232TRLO0
14:35:32.693 1234 173.20 BATE 00039155975TRLO0
14:35:32.693 592 173.20 CHIX 00039155976TRLO0
14:35:32.694 1531 173.20 XLON 00039155977TRLO0
14:35:32.694 1775 173.20 TRQX 00039155978TRLO0
14:35:32.721 143 173.20 XLON 00039155983TRLO0
14:35:40.640 528 173.20 XLON 00039156014TRLO0
14:35:40.659 152 173.20 XLON 00039156015TRLO0
14:35:40.659 150 173.20 XLON 00039156016TRLO0
14:35:40.659 1200 173.20 XLON 00039156017TRLO0
14:35:40.659 1779 173.20 XLON 00039156018TRLO0
14:35:40.747 140 173.20 XLON 00039156019TRLO0
14:35:40.747 136 173.20 XLON 00039156020TRLO0
14:35:40.803 151 173.20 XLON 00039156021TRLO0
14:35:40.803 154 173.20 XLON 00039156022TRLO0
14:35:40.804 497 173.20 XLON 00039156023TRLO0
14:35:40.859 569 173.20 XLON 00039156024TRLO0
14:35:44.110 353 173.20 XLON 00039156028TRLO0
14:35:44.110 89 173.20 XLON 00039156029TRLO0
14:35:44.122 327 173.20 XLON 00039156030TRLO0
14:35:44.122 155 173.20 XLON 00039156031TRLO0
14:35:44.122 128 173.20 XLON 00039156032TRLO0
14:35:44.122 650 173.20 XLON 00039156033TRLO0
14:35:44.122 353 173.20 XLON 00039156034TRLO0
14:35:44.123 511 173.20 XLON 00039156035TRLO0
14:35:45.823 138 173.20 XLON 00039156037TRLO0
14:35:45.823 155 173.20 XLON 00039156038TRLO0
14:35:45.823 843 173.20 XLON 00039156039TRLO0
14:35:45.846 150 173.20 XLON 00039156040TRLO0
14:35:45.846 137 173.20 XLON 00039156041TRLO0
14:35:45.846 92 173.20 XLON 00039156042TRLO0
14:35:45.847 95 173.20 XLON 00039156043TRLO0
14:41:16.120 177 173.20 BATE 00039156641TRLO0
14:41:16.120 494 173.20 XLON 00039156642TRLO0
14:41:21.980 867 173.20 CHIX 00039156645TRLO0
14:41:21.980 559 173.20 BATE 00039156646TRLO0
14:41:21.985 1776 173.20 XLON 00039156647TRLO0
14:41:21.995 150 173.20 BATE 00039156648TRLO0
14:41:21.995 752 173.20 BATE 00039156649TRLO0
14:41:22.013 29 173.20 BATE 00039156650TRLO0
14:41:22.013 29 173.20 BATE 00039156651TRLO0
14:41:22.027 9 173.20 BATE 00039156652TRLO0
14:41:22.113 20 173.20 BATE 00039156654TRLO0
14:41:22.113 20 173.20 BATE 00039156655TRLO0
14:42:13.469 21 173.20 BATE 00039156757TRLO0
14:42:13.469 752 173.20 BATE 00039156759TRLO0
14:42:13.547 10 173.20 BATE 00039156761TRLO0
14:42:13.547 28 173.20 BATE 00039156762TRLO0
14:42:13.547 29 173.20 BATE 00039156763TRLO0
14:42:13.547 28 173.20 BATE 00039156764TRLO0
14:42:13.547 752 173.20 BATE 00039156765TRLO0
14:42:42.513 694 173.20 BATE 00039156791TRLO0
15:25:35.682 953 173.20 XLON 00039160549TRLO0
15:40:07.736 70 173.20 CHIX 00039161625TRLO0
15:40:07.737 254 173.20 CHIX 00039161626TRLO0
15:40:07.737 139 173.20 BATE 00039161627TRLO0
15:40:07.737 233 173.20 XLON 00039161628TRLO0
15:40:07.737 1818 173.20 XLON 00039161629TRLO0
15:40:07.743 515 173.20 BATE 00039161630TRLO0
15:40:07.743 164 173.20 CHIX 00039161636TRLO0
16:03:48.610 1328 173.20 XLON 00039163165TRLO0
16:03:50.254 3307 173.20 XLON 00039163169TRLO0
16:03:52.102 296 173.20 XLON 00039163170TRLO0
16:03:52.205 1380 173.20 XLON 00039163171TRLO0
16:04:44.101 178 173.20 BATE 00039163276TRLO0
16:05:04.073 410 173.20 BATE 00039163287TRLO0
16:05:56.605 986 173.20 CHIX 00039163485TRLO0
16:05:56.605 2177 173.20 BATE 00039163486TRLO0
16:05:56.605 1568 173.20 TRQX 00039163487TRLO0
16:05:56.605 1841 173.20 XLON 00039163488TRLO0
16:10:31.883 102 173.20 CHIX 00039163820TRLO0
16:10:31.883 97 173.20 CHIX 00039163821TRLO0
16:10:31.883 874 173.20 CHIX 00039163822TRLO0
08:21:30.639 666 173.10 CHIX 00039136799TRLO0
08:28:14.627 260 173.10 BATE 00039137226TRLO0
08:28:23.122 234 173.10 BATE 00039137251TRLO0
08:28:23.122 542 173.10 XLON 00039137252TRLO0
08:59:32.196 83 173.10 XLON 00039138858TRLO0
08:59:32.196 121 173.10 TRQX 00039138859TRLO0
09:19:13.317 494 173.10 BATE 00039140013TRLO0
09:19:13.316 955 173.10 XLON 00039140014TRLO0
09:19:41.267 16 173.10 BATE 00039140031TRLO0
09:28:38.264 494 173.10 BATE 00039140487TRLO0
09:28:38.264 797 173.10 CHIX 00039140488TRLO0
09:28:38.264 552 173.10 XLON 00039140489TRLO0
09:28:40.078 494 173.10 XLON 00039140492TRLO0
09:30:21.039 470 173.10 BATE 00039140603TRLO0
09:30:27.064 676 173.10 CHIX 00039140613TRLO0
09:30:27.064 494 173.10 BATE 00039140614TRLO0
09:30:27.064 552 173.10 XLON 00039140615TRLO0
09:30:27.576 180 173.10 CHIX 00039140616TRLO0
09:30:28.379 314 173.10 CHIX 00039140618TRLO0
09:30:28.379 494 173.10 XLON 00039140619TRLO0
09:30:28.599 699 173.10 XLON 00039140620TRLO0
09:30:28.651 699 173.10 XLON 00039140621TRLO0
09:30:29.306 8 173.10 BATE 00039140624TRLO0
09:30:46.888 136 173.10 XLON 00039140667TRLO0
09:30:46.888 80 173.10 XLON 00039140668TRLO0
09:30:46.888 364 173.10 XLON 00039140669TRLO0
09:30:49.635 141 173.10 XLON 00039140690TRLO0
09:30:49.635 128 173.10 XLON 00039140691TRLO0
09:30:49.635 237 173.10 XLON 00039140692TRLO0
09:30:49.638 519 173.10 BATE 00039140693TRLO0
09:30:49.650 654 173.10 XLON 00039140694TRLO0
09:37:16.500 485 173.10 XLON 00039141056TRLO0
09:53:09.068 510 173.10 BATE 00039142073TRLO0
09:53:09.068 617 173.10 CHIX 00039142074TRLO0
09:53:09.067 583 173.10 XLON 00039142075TRLO0
09:53:50.113 502 173.10 BATE 00039142095TRLO0
09:56:25.552 421 173.10 BATE 00039142262TRLO0
09:56:25.618 6 173.10 BATE 00039142264TRLO0
09:56:25.618 5 173.10 BATE 00039142265TRLO0
09:56:25.618 502 173.10 BATE 00039142266TRLO0
09:56:25.661 502 173.10 BATE 00039142267TRLO0
10:00:01.474 7 173.10 BATE 00039142438TRLO0
10:47:42.925 653 173.10 BATE 00039144965TRLO0
10:47:42.925 494 173.10 CHIX 00039144966TRLO0
10:47:42.925 738 173.10 XLON 00039144967TRLO0
10:47:42.939 6 173.10 BATE 00039144971TRLO0
10:47:42.952 904 173.10 XLON 00039144972TRLO0
10:47:42.952 450 173.10 XLON 00039144973TRLO0
10:50:05.185 118 173.10 XLON 00039145094TRLO0
10:50:05.185 127 173.10 XLON 00039145095TRLO0
10:50:05.185 381 173.10 XLON 00039145096TRLO0
10:50:05.610 148 173.10 XLON 00039145100TRLO0
10:50:05.610 144 173.10 XLON 00039145101TRLO0
10:50:05.610 337 173.10 XLON 00039145102TRLO0
10:50:06.046 476 173.10 XLON 00039145103TRLO0
10:50:06.046 136 173.10 XLON 00039145104TRLO0
10:50:06.046 393 173.10 XLON 00039145105TRLO0
10:50:06.064 90 173.10 XLON 00039145106TRLO0
10:50:06.064 155 173.10 XLON 00039145107TRLO0
10:50:06.064 454 173.10 XLON 00039145108TRLO0
10:50:09.034 149 173.10 XLON 00039145111TRLO0
10:50:09.034 137 173.10 XLON 00039145112TRLO0
10:50:09.034 342 173.10 XLON 00039145113TRLO0
10:50:09.205 162 173.10 XLON 00039145114TRLO0
10:50:09.205 476 173.10 XLON 00039145115TRLO0
10:50:09.205 94 173.10 XLON 00039145116TRLO0
10:50:09.354 51 173.10 XLON 00039145117TRLO0
10:50:09.354 132 173.10 XLON 00039145118TRLO0
10:50:09.354 338 173.10 XLON 00039145119TRLO0
10:50:10.193 109 173.10 XLON 00039145130TRLO0
10:50:10.219 91 173.10 XLON 00039145131TRLO0
10:50:10.219 494 173.10 XLON 00039145132TRLO0
10:50:10.219 476 173.10 XLON 00039145133TRLO0
10:50:10.219 79 173.10 XLON 00039145134TRLO0
10:51:17.610 121 173.10 BATE 00039145192TRLO0
10:51:17.619 2300 173.10 XLON 00039145193TRLO0
10:51:17.619 476 173.10 XLON 00039145194TRLO0
10:51:17.619 129 173.10 XLON 00039145195TRLO0
10:51:17.619 136 173.10 XLON 00039145196TRLO0
10:51:17.619 295 173.10 XLON 00039145197TRLO0
11:11:18.003 4372 173.10 XLON 00039146198TRLO0
11:11:18.582 71 173.10 CHIX 00039146203TRLO0
11:11:18.583 600 173.10 CHIX 00039146204TRLO0
11:11:18.583 310 173.10 TRQX 00039146205TRLO0
11:11:18.583 28 173.10 TRQX 00039146206TRLO0
11:11:18.583 23 173.10 TRQX 00039146207TRLO0
11:11:38.913 494 173.10 BATE 00039146216TRLO0
11:11:38.913 28 173.10 CHIX 00039146217TRLO0
11:11:38.913 548 173.10 TRQX 00039146218TRLO0
11:12:01.125 397 173.10 BATE 00039146231TRLO0
11:12:01.125 270 173.10 BATE 00039146232TRLO0
11:12:01.125 708 173.10 XLON 00039146233TRLO0
11:12:01.128 716 173.10 CHIX 00039146234TRLO0
11:12:02.989 222 173.10 CHIX 00039146235TRLO0
12:01:15.218 489 173.10 XLON 00039147911TRLO0
12:01:15.218 65 173.10 XLON 00039147912TRLO0
12:01:15.251 143 173.10 XLON 00039147913TRLO0
12:01:15.251 148 173.10 XLON 00039147914TRLO0
12:01:15.251 115 173.10 XLON 00039147915TRLO0
12:07:20.143 516 173.10 XLON 00039148242TRLO0
12:07:20.143 273 173.10 XLON 00039148243TRLO0
12:07:20.143 117 173.10 XLON 00039148244TRLO0
12:07:20.143 97 173.10 XLON 00039148245TRLO0
12:07:20.143 300 173.10 XLON 00039148246TRLO0
12:07:20.143 30 173.10 XLON 00039148247TRLO0
12:07:30.149 148 173.10 XLON 00039148257TRLO0
12:07:30.149 145 173.10 XLON 00039148258TRLO0
12:07:30.149 1166 173.10 XLON 00039148259TRLO0
13:15:36.207 1188 173.10 BATE 00039150290TRLO0
13:15:36.208 802 173.10 XLON 00039150291TRLO0
13:15:36.566 494 173.10 XLON 00039150299TRLO0
13:17:00.896 173 173.10 XLON 00039150360TRLO0
13:17:00.896 231 173.10 XLON 00039150361TRLO0
13:17:00.896 490 173.10 XLON 00039150362TRLO0
13:17:00.897 1094 173.10 XLON 00039150363TRLO0
13:17:09.034 420 173.10 CHIX 00039150375TRLO0
13:20:46.030 407 173.10 XLON 00039150562TRLO0
13:24:22.698 1214 173.10 XLON 00039150801TRLO0
13:24:22.709 494 173.10 XLON 00039150803TRLO0
13:45:13.056 781 173.10 XLON 00039152113TRLO0
13:53:05.496 494 173.10 CHIX 00039152543TRLO0
13:53:05.496 912 173.10 XLON 00039152544TRLO0
14:11:26.625 714 173.10 BATE 00039153843TRLO0
14:11:26.625 1973 173.10 XLON 00039153844TRLO0
14:11:26.873 1300 173.10 XLON 00039153866TRLO0
14:16:54.742 730 173.10 XLON 00039154667TRLO0
14:16:54.772 614 173.10 CHIX 00039154668TRLO0
14:16:57.190 1542 173.10 XLON 00039154669TRLO0
14:17:14.321 578 173.10 CHIX 00039154681TRLO0
14:17:14.321 661 173.10 XLON 00039154682TRLO0
14:17:14.321 856 173.10 XLON 00039154683TRLO0
14:17:14.461 760 173.10 XLON 00039154684TRLO0
14:17:14.461 84 173.10 XLON 00039154685TRLO0
14:17:14.574 131 173.10 XLON 00039154686TRLO0
14:17:14.574 143 173.10 XLON 00039154688TRLO0
14:17:14.574 159 173.10 XLON 00039154689TRLO0
14:17:14.574 144 173.10 XLON 00039154690TRLO0
14:17:14.603 59 173.10 XLON 00039154696TRLO0
14:17:14.603 77 173.10 XLON 00039154699TRLO0
14:17:14.603 9 173.10 XLON 00039154702TRLO0
14:17:14.603 760 173.10 XLON 00039154703TRLO0
14:17:14.603 133 173.10 XLON 00039154704TRLO0
14:17:14.603 271 173.10 XLON 00039154705TRLO0
14:17:14.603 94 173.10 XLON 00039154706TRLO0
14:35:32.808 332 173.10 CHIX 00039155991TRLO0
14:35:40.625 234 173.10 CHIX 00039156011TRLO0
14:35:40.626 1227 173.10 BATE 00039156012TRLO0
14:35:40.626 2471 173.10 XLON 00039156013TRLO0
14:36:01.750 1706 173.10 XLON 00039156059TRLO0
14:36:02.491 220 173.10 BATE 00039156063TRLO0
14:36:13.015 629 173.10 BATE 00039156083TRLO0
14:37:05.054 12 173.10 BATE 00039156188TRLO0
14:37:05.054 753 173.10 BATE 00039156189TRLO0
14:37:10.331 104 173.10 BATE 00039156200TRLO0
14:41:32.706 938 173.10 XLON 00039156681TRLO0
14:42:13.459 1235 173.10 BATE 00039156749TRLO0
14:42:13.459 1611 173.10 XLON 00039156756TRLO0
14:44:27.534 126 173.10 CHIX 00039156897TRLO0
14:44:27.534 736 173.10 CHIX 00039156898TRLO0
14:44:27.534 3191 173.10 BATE 00039156899TRLO0
14:44:27.534 1590 173.10 XLON 00039156900TRLO0
15:01:27.727 1439 173.10 BATE 00039158489TRLO0
15:01:27.727 668 173.10 CHIX 00039158490TRLO0
15:01:27.727 1386 173.10 TRQX 00039158491TRLO0
15:01:27.727 1574 173.10 XLON 00039158492TRLO0
15:40:20.508 899 173.10 XLON 00039161716TRLO0
16:09:56.027 363 173.10 BATE 00039163747TRLO0
16:10:31.869 731 173.10 CHIX 00039163811TRLO0
16:10:31.869 1710 173.10 BATE 00039163812TRLO0
16:10:31.869 467 173.10 BATE 00039163813TRLO0
16:10:31.869 1172 173.10 TRQX 00039163814TRLO0
16:10:31.869 321 173.10 TRQX 00039163815TRLO0
16:10:31.869 1337 173.10 XLON 00039163816TRLO0
16:10:31.869 840 173.10 XLON 00039163817TRLO0
16:10:31.916 458 173.10 XLON 00039163823TRLO0
08:33:34.846 494 173.00 BATE 00039137476TRLO0
08:33:34.846 791 173.00 XLON 00039137477TRLO0
08:59:33.078 656 173.00 XLON 00039138860TRLO0
09:19:41.254 494 173.00 BATE 00039140028TRLO0
09:19:41.254 287 173.00 XLON 00039140029TRLO0
09:19:41.254 407 173.00 XLON 00039140030TRLO0
09:20:19.737 494 173.00 CHIX 00039140051TRLO0
09:28:38.265 385 173.00 XLON 00039140490TRLO0
09:30:29.298 494 173.00 BATE 00039140622TRLO0
09:30:29.299 494 173.00 XLON 00039140623TRLO0
09:30:46.862 494 173.00 BATE 00039140666TRLO0
09:53:09.068 406 173.00 XLON 00039142076TRLO0
09:56:25.611 494 173.00 XLON 00039142263TRLO0
10:00:01.584 494 173.00 CHIX 00039142439TRLO0
10:00:01.584 501 173.00 XLON 00039142440TRLO0
10:00:01.584 874 173.00 TRQX 00039142445TRLO0
10:01:13.788 299 173.00 XLON 00039142599TRLO0
10:01:13.789 494 173.00 BATE 00039142600TRLO0
10:01:13.789 430 173.00 CHIX 00039142601TRLO0
10:01:13.800 259 173.00 XLON 00039142603TRLO0
10:01:13.813 370 173.00 XLON 00039142604TRLO0
10:01:13.919 358 173.00 XLON 00039142605TRLO0
10:01:13.919 284 173.00 XLON 00039142606TRLO0
10:12:01.511 494 173.00 BATE 00039143474TRLO0
10:47:42.937 517 173.00 XLON 00039144970TRLO0
10:50:05.167 757 173.00 CHIX 00039145087TRLO0
10:50:05.167 655 173.00 BATE 00039145088TRLO0
10:50:05.168 1853 173.00 TRQX 00039145090TRLO0
10:50:05.168 728 173.00 XLON 00039145091TRLO0
10:50:10.193 376 173.00 XLON 00039145129TRLO0
11:14:51.408 628 173.00 CHIX 00039146344TRLO0
11:14:51.408 664 173.00 BATE 00039146345TRLO0
11:14:51.408 752 173.00 XLON 00039146346TRLO0
11:14:51.984 376 173.00 XLON 00039146379TRLO0
12:07:20.124 494 173.00 XLON 00039148238TRLO0
12:07:30.192 751 173.00 XLON 00039148260TRLO0
12:07:30.192 538 173.00 XLON 00039148261TRLO0
12:07:30.192 279 173.00 XLON 00039148262TRLO0
12:07:30.192 99 173.00 XLON 00039148263TRLO0
12:07:30.192 119 173.00 XLON 00039148264TRLO0
12:07:30.192 267 173.00 XLON 00039148265TRLO0
13:17:00.889 1228 173.00 XLON 00039150356TRLO0
13:21:26.672 476 173.00 CHIX 00039150595TRLO0
13:24:22.698 853 173.00 XLON 00039150802TRLO0
14:11:26.869 1068 173.00 BATE 00039153864TRLO0
14:11:26.869 627 173.00 XLON 00039153865TRLO0
14:11:26.898 278 173.00 XLON 00039153873TRLO0
14:11:27.597 1146 173.00 XLON 00039153878TRLO0
14:13:50.641 1366 173.00 XLON 00039154100TRLO0
14:15:08.127 1419 173.00 XLON 00039154395TRLO0
14:17:14.574 678 173.00 XLON 00039154687TRLO0
14:37:05.041 676 173.00 BATE 00039156184TRLO0
14:37:05.042 537 173.00 BATE 00039156186TRLO0
14:37:05.042 1484 173.00 XLON 00039156187TRLO0
14:38:29.129 829 173.00 CHIX 00039156429TRLO0
14:38:29.129 1970 173.00 XLON 00039156430TRLO0
14:43:03.557 706 173.00 XLON 00039156813TRLO0
15:41:18.698 201 173.00 CHIX 00039161777TRLO0
15:41:18.698 4 173.00 CHIX 00039161778TRLO0
15:42:40.714 2402 173.00 XLON 00039161840TRLO0
15:42:40.714 330 173.00 XLON 00039161844TRLO0
16:10:31.876 557 173.00 BATE 00039163818TRLO0
16:10:31.876 954 173.00 XLON 00039163819TRLO0
16:10:51.481 1012 173.00 BATE 00039163843TRLO0
16:10:51.481 70 173.00 BATE 00039163844TRLO0
16:10:51.481 47 173.00 CHIX 00039163845TRLO0
16:10:51.481 175 173.00 XLON 00039163846TRLO0
16:10:51.481 135 173.00 BATE 00039163847TRLO0
16:10:51.481 106 173.00 CHIX 00039163848TRLO0
16:10:51.481 667 173.00 CHIX 00039163849TRLO0
16:10:51.482 1862 173.00 XLON 00039163850TRLO0
16:12:12.288 42 173.00 BATE 00039163957TRLO0
16:12:12.288 753 173.00 BATE 00039163958TRLO0
09:24:14.074 494 172.90 BATE 00039140197TRLO0
09:24:14.074 494 172.90 CHIX 00039140198TRLO0
09:24:14.074 471 172.90 XLON 00039140199TRLO0
09:24:14.074 80 172.90 XLON 00039140200TRLO0
09:24:15.514 139 172.90 XLON 00039140201TRLO0
09:24:15.515 775 172.90 CHIX 00039140202TRLO0
09:24:15.515 494 172.90 BATE 00039140203TRLO0
09:24:15.515 636 172.90 XLON 00039140204TRLO0
09:30:50.205 430 172.90 BATE 00039140695TRLO0
09:30:50.205 64 172.90 BATE 00039140696TRLO0
09:30:50.205 494 172.90 XLON 00039140697TRLO0
10:03:10.703 555 172.90 XLON 00039142741TRLO0
10:03:10.703 412 172.90 BATE 00039142742TRLO0
10:03:10.703 82 172.90 BATE 00039142743TRLO0
10:03:19.203 494 172.90 BATE 00039142759TRLO0
10:03:19.203 558 172.90 XLON 00039142761TRLO0
10:09:47.615 495 172.90 CHIX 00039143215TRLO0
10:09:47.615 494 172.90 BATE 00039143217TRLO0
10:09:47.616 51 172.90 XLON 00039143218TRLO0
10:09:47.616 29 172.90 XLON 00039143219TRLO0
10:09:47.892 573 172.90 XLON 00039143222TRLO0
10:09:48.577 571 172.90 XLON 00039143225TRLO0
10:10:24.852 632 172.90 CHIX 00039143290TRLO0
10:10:24.852 443 172.90 BATE 00039143291TRLO0
10:10:24.852 569 172.90 XLON 00039143292TRLO0
10:10:24.856 51 172.90 BATE 00039143294TRLO0
10:10:24.865 494 172.90 BATE 00039143303TRLO0
10:10:24.883 311 172.90 XLON 00039143315TRLO0
10:10:24.883 422 172.90 XLON 00039143316TRLO0
10:10:24.905 460 172.90 XLON 00039143317TRLO0
10:10:24.905 259 172.90 XLON 00039143318TRLO0
10:10:24.919 460 172.90 XLON 00039143320TRLO0
10:10:24.919 262 172.90 XLON 00039143321TRLO0
10:10:25.005 42 172.90 XLON 00039143335TRLO0
10:10:25.005 153 172.90 XLON 00039143336TRLO0
10:10:25.005 430 172.90 XLON 00039143337TRLO0
10:10:25.025 138 172.90 XLON 00039143338TRLO0
10:10:25.025 146 172.90 XLON 00039143339TRLO0
10:10:25.025 311 172.90 XLON 00039143340TRLO0
10:10:30.376 316 172.90 XLON 00039143361TRLO0
10:10:30.376 139 172.90 XLON 00039143363TRLO0
10:10:30.376 154 172.90 XLON 00039143365TRLO0
10:10:30.377 25 172.90 XLON 00039143367TRLO0
10:10:30.406 460 172.90 XLON 00039143379TRLO0
10:10:30.406 211 172.90 XLON 00039143381TRLO0
10:10:30.406 114 172.90 XLON 00039143382TRLO0
10:10:30.542 195 172.90 XLON 00039143384TRLO0
10:10:30.542 176 172.90 XLON 00039143385TRLO0
10:25:18.214 494 172.90 BATE 00039144148TRLO0
10:25:18.214 839 172.90 CHIX 00039144162TRLO0
10:25:18.215 554 172.90 XLON 00039144163TRLO0
10:50:05.168 510 172.90 XLON 00039145093TRLO0
10:50:10.183 494 172.90 BATE 00039145127TRLO0
10:50:10.183 494 172.90 XLON 00039145128TRLO0
10:51:17.597 655 172.90 BATE 00039145188TRLO0
10:51:17.597 712 172.90 XLON 00039145191TRLO0
11:02:12.576 773 172.90 CHIX 00039145757TRLO0
11:02:12.576 649 172.90 BATE 00039145758TRLO0
11:02:12.576 355 172.90 XLON 00039145759TRLO0
11:02:12.576 358 172.90 XLON 00039145760TRLO0
11:14:51.967 667 172.90 BATE 00039146357TRLO0
11:14:51.967 712 172.90 XLON 00039146370TRLO0
11:15:07.370 237 172.90 BATE 00039146410TRLO0
11:15:07.370 380 172.90 BATE 00039146420TRLO0
11:15:07.380 502 172.90 BATE 00039146424TRLO0
11:15:07.394 974 172.90 XLON 00039146429TRLO0
11:15:07.394 39 172.90 XLON 00039146435TRLO0
11:15:07.410 84 172.90 XLON 00039146438TRLO0
11:15:07.426 51 172.90 XLON 00039146439TRLO0
11:15:07.426 500 172.90 XLON 00039146440TRLO0
11:15:07.426 5 172.90 XLON 00039146443TRLO0
11:15:07.441 500 172.90 XLON 00039146444TRLO0
11:15:07.441 20 172.90 XLON 00039146445TRLO0
11:15:09.430 2300 172.90 XLON 00039146473TRLO0
11:15:09.430 155 172.90 XLON 00039146474TRLO0
11:15:09.430 77 172.90 XLON 00039146475TRLO0
11:15:09.446 423 172.90 XLON 00039146476TRLO0
11:15:09.446 74 172.90 XLON 00039146477TRLO0
11:15:09.729 81 172.90 XLON 00039146478TRLO0
11:15:09.729 129 172.90 XLON 00039146479TRLO0
11:15:09.729 437 172.90 XLON 00039146480TRLO0
11:15:09.778 129 172.90 XLON 00039146481TRLO0
11:15:09.778 388 172.90 XLON 00039146482TRLO0
12:01:15.207 494 172.90 CHIX 00039147909TRLO0
12:01:15.207 673 172.90 BATE 00039147910TRLO0
16:12:12.275 430 172.90 BATE 00039163951TRLO0
16:12:12.275 1747 172.90 BATE 00039163952TRLO0
16:12:12.275 804 172.90 CHIX 00039163953TRLO0
16:12:12.275 2177 172.90 XLON 00039163954TRLO0
16:12:12.308 125 172.90 BATE 00039163959TRLO0
16:12:12.308 153 172.90 BATE 00039163960TRLO0
16:12:12.308 160 172.90 BATE 00039163961TRLO0
16:12:12.308 35 172.90 BATE 00039163962TRLO0
16:12:12.392 108 172.90 BATE 00039163965TRLO0
16:12:12.392 44 172.90 BATE 00039163966TRLO0
09:24:24.848 161 172.80 XLON 00039140206TRLO0
10:10:24.866 388 172.80 XLON 00039143304TRLO0
10:10:24.875 494 172.80 XLON 00039143312TRLO0
10:10:30.363 494 172.80 BATE 00039143346TRLO0
10:10:59.625 525 172.80 XLON 00039143437TRLO0
10:10:59.625 459 172.80 XLON 00039143445TRLO0
11:15:07.378 47 172.80 BATE 00039146421TRLO0
11:15:07.378 497 172.80 XLON 00039146423TRLO0
11:15:07.410 500 172.80 XLON 00039146437TRLO0
11:15:09.415 652 172.80 BATE 00039146458TRLO0
11:15:09.425 494 172.80 BATE 00039146471TRLO0
11:15:28.127 500 172.80 XLON 00039146494TRLO0
11:15:28.127 195 172.80 XLON 00039146495TRLO0
11:15:28.164 184 172.80 XLON 00039146496TRLO0
11:15:28.164 145 172.80 XLON 00039146497TRLO0
11:15:28.164 136 172.80 XLON 00039146498TRLO0
11:15:28.164 455 172.80 XLON 00039146499TRLO0
11:15:28.205 139 172.80 XLON 00039146500TRLO0
11:15:28.205 143 172.80 XLON 00039146501TRLO0
11:15:28.205 496 172.80 XLON 00039146502TRLO0
16:12:12.280 898 172.80 BATE 00039163955TRLO0
16:12:12.280 879 172.80 XLON 00039163956TRLO0
16:12:12.383 569 172.80 XLON 00039163963TRLO0
16:12:12.383 494 172.80 BATE 00039163964TRLO0
16:12:21.679 44 172.80 BATE 00039163978TRLO0
16:12:21.679 754 172.80 BATE 00039163979TRLO0
16:12:21.870 45 172.80 BATE 00039163980TRLO0
16:12:21.870 83 172.80 BATE 00039163981TRLO0
16:12:21.870 83 172.80 BATE 00039163982TRLO0
16:12:21.870 85 172.80 BATE 00039163983TRLO0
16:12:21.870 754 172.80 BATE 00039163984TRLO0
16:12:22.075 87 172.80 BATE 00039163985TRLO0
16:12:22.075 83 172.80 BATE 00039163986TRLO0
16:12:22.075 85 172.80 BATE 00039163987TRLO0
16:12:22.273 9 172.80 BATE 00039163988TRLO0
16:12:22.273 9 172.80 BATE 00039163989TRLO0
16:12:22.473 70 172.80 BATE 00039163990TRLO0
16:12:22.473 68 172.80 BATE 00039163991TRLO0
16:12:35.391 8 172.80 BATE 00039164000TRLO0
16:12:35.474 86 172.80 BATE 00039164001TRLO0
16:12:35.474 85 172.80 BATE 00039164002TRLO0
16:12:45.120 75 172.80 BATE 00039164009TRLO0
16:12:45.273 96 172.80 BATE 00039164010TRLO0
16:12:45.273 84 172.80 BATE 00039164011TRLO0
16:12:46.786 505 172.80 BATE 00039164014TRLO0
16:12:46.874 88 172.80 BATE 00039164015TRLO0
16:12:46.874 83 172.80 BATE 00039164016TRLO0
16:12:46.971 104 172.80 BATE 00039164017TRLO0
16:12:47.073 86 172.80 BATE 00039164018TRLO0
16:12:47.073 85 172.80 BATE 00039164019TRLO0
16:13:52.274 376 172.80 BATE 00039164069TRLO0
10:10:30.363 394 172.70 XLON 00039143355TRLO0
11:15:07.403 1815 172.70 XLON 00039146436TRLO0
11:15:11.110 558 172.70 BATE 00039146488TRLO0
11:15:29.983 55 172.70 BATE 00039146504TRLO0
11:15:29.983 33 172.70 BATE 00039146505TRLO0
11:15:29.983 494 172.70 XLON 00039146506TRLO0
16:12:21.670 813 172.70 BATE 00039163976TRLO0
16:12:21.670 1111 172.70 XLON 00039163977TRLO0
16:13:52.274 755 172.70 BATE 00039164067TRLO0
16:13:52.274 1042 172.70 BATE 00039164068TRLO0
16:13:52.291 503 172.70 BATE 00039164070TRLO0
16:13:52.303 151 172.70 BATE 00039164071TRLO0
16:13:52.303 159 172.70 BATE 00039164072TRLO0
16:13:52.303 138 172.70 BATE 00039164073TRLO0
16:13:52.318 578 172.70 BATE 00039164074TRLO0
16:13:52.355 152 172.70 BATE 00039164075TRLO0
16:13:52.355 155 172.70 BATE 00039164076TRLO0
16:13:52.606 755 172.70 BATE 00039164077TRLO0
16:13:53.406 755 172.70 BATE 00039164078TRLO0
16:13:53.663 755 172.70 BATE 00039164081TRLO0
16:13:54.418 755 172.70 BATE 00039164084TRLO0
16:13:54.674 755 172.70 BATE 00039164086TRLO0
16:13:54.752 161 172.70 BATE 00039164087TRLO0
16:13:54.752 157 172.70 BATE 00039164088TRLO0
16:13:55.635 755 172.70 BATE 00039164089TRLO0
16:13:55.674 158 172.70 BATE 00039164090TRLO0
16:13:55.674 155 172.70 BATE 00039164091TRLO0
11:15:29.984 642 172.60 XLON 00039146507TRLO0
11:15:30.035 1050 172.60 BATE 00039146509TRLO0
11:15:30.073 503 172.60 BATE 00039146510TRLO0
11:15:30.100 324 172.60 BATE 00039146511TRLO0
11:16:14.015 503 172.60 BATE 00039146523TRLO0
11:17:12.008 378 172.60 XLON 00039146544TRLO0
11:17:12.008 152 172.60 XLON 00039146545TRLO0
11:17:12.008 148 172.60 XLON 00039146546TRLO0
16:13:52.270 489 172.60 BATE 00039164064TRLO0
16:13:52.270 3475 172.60 XLON 00039164065TRLO0
16:14:01.523 188 172.60 BATE 00039164106TRLO0
08:18:56.596 606 172.50 CHIX 00039136464TRLO0
08:18:56.612 9 172.50 CHIX 00039136465TRLO0
08:18:56.612 151 172.50 CHIX 00039136466TRLO0
08:18:56.612 185 172.50 CHIX 00039136467TRLO0
08:18:56.612 679 172.50 CHIX 00039136468TRLO0
08:18:56.631 450 172.50 CHIX 00039136471TRLO0
11:15:30.028 644 172.50 BATE 00039146508TRLO0
16:13:52.270 1524 172.50 XLON 00039164066TRLO0
16:14:01.523 755 172.50 BATE 00039164105TRLO0
16:14:02.361 68 172.50 BATE 00039164107TRLO0
16:14:02.361 377 172.50 BATE 00039164108TRLO0
16:14:04.618 9 172.50 BATE 00039164112TRLO0
16:15:05.258 18 172.50 BATE 00039164159TRLO0
08:18:56.630 369 172.40 CHIX 00039136469TRLO0
08:18:56.630 364 172.40 CHIX 00039136470TRLO0
16:14:01.512 1700 172.40 BATE 00039164101TRLO0
16:14:01.512 882 172.40 BATE 00039164102TRLO0
16:14:01.512 663 172.40 CHIX 00039164103TRLO0
16:14:01.512 1469 172.40 XLON 00039164104TRLO0
16:15:40.588 702 172.40 XLON 00039164192TRLO0
16:19:31.014 611 172.40 XLON 00039164374TRLO0
16:19:32.493 611 172.40 XLON 00039164380TRLO0
16:19:32.493 611 172.40 CHIX 00039164381TRLO0
16:15:40.579 343 172.30 BATE 00039164191TRLO0
16:15:40.635 343 172.30 XLON 00039164195TRLO0
16:15:40.969 187 172.30 XLON 00039164198TRLO0
16:15:42.045 377 172.30 BATE 00039164199TRLO0
08:14:28.258 714 172.20 XLON 00039136258TRLO0
08:14:57.041 387 172.20 CHIX 00039136305TRLO0
08:18:32.239 715 172.20 XLON 00039136453TRLO0
08:18:56.593 669 172.20 XLON 00039136463TRLO0
08:18:59.837 428 172.20 CHIX 00039136480TRLO0
08:19:03.642 66 172.20 CHIX 00039136497TRLO0
08:19:03.642 51 172.20 XLON 00039136498TRLO0
08:19:03.642 1506 172.20 TRQX 00039136499TRLO0
08:19:03.656 473 172.20 XLON 00039136500TRLO0
08:10:21.291 1123 172.00 TRQX 00039136046TRLO0
08:12:00.753 36 172.00 XLON 00039136150TRLO0
08:10:07.986 616 171.60 CHIX 00039136043TRLO0
08:10:07.987 602 171.60 XLON 00039136044TRLO0
08:10:08.005 432 171.60 CHIX 00039136045TRLO0
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