REG-FirstGroup Plc: Transaction in Own Shares
10/03/2025 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 7 March 2025
Number of ordinary shares purchased 486,679
Weighted average price paid (p) 171.94
Highest price paid (p) 174.20
Lowest price paid (p) 167.80
Following the above purchase, FirstGroup holds 159,918,559 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 590,776,456. 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 7 March 2025 is 590,776,456. 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 171.85 250,351
BATE 172.03 120,562
CHIX 172.13 85,072
TRQX 171.84 30,694
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
16:15:15.009 736 174.20 BATE 00039190057TRLO0
16:15:22.165 942 174.20 CHIX 00039190069TRLO0
16:15:22.165 1257 174.20 BATE 00039190076TRLO0
16:15:22.165 1906 174.20 XLON 00039190077TRLO0
16:15:22.190 1193 174.20 BATE 00039190081TRLO0
16:15:22.200 4 174.20 CHIX 00039190083TRLO0
16:15:22.201 62 174.20 CHIX 00039190084TRLO0
16:10:22.895 256 174.10 CHIX 00039189451TRLO0
16:10:22.895 2820 174.10 CHIX 00039189452TRLO0
16:10:22.909 987 174.10 CHIX 00039189453TRLO0
16:10:22.935 433 174.10 CHIX 00039189454TRLO0
16:10:22.935 913 174.10 CHIX 00039189455TRLO0
16:10:22.969 735 174.10 CHIX 00039189456TRLO0
16:10:22.999 736 174.10 CHIX 00039189457TRLO0
16:10:23.017 547 174.10 CHIX 00039189458TRLO0
16:10:25.072 117 174.10 XLON 00039189463TRLO0
16:10:25.072 521 174.10 XLON 00039189464TRLO0
16:10:25.072 247 174.10 XLON 00039189465TRLO0
16:10:25.072 153 174.10 XLON 00039189466TRLO0
16:10:25.072 156 174.10 XLON 00039189467TRLO0
16:10:25.072 514 174.10 XLON 00039189468TRLO0
16:10:25.133 160 174.10 XLON 00039189469TRLO0
16:10:25.133 163 174.10 XLON 00039189470TRLO0
16:10:25.133 619 174.10 XLON 00039189471TRLO0
16:10:25.393 154 174.10 XLON 00039189472TRLO0
16:10:25.393 161 174.10 XLON 00039189473TRLO0
16:10:25.393 79 174.10 XLON 00039189474TRLO0
16:10:26.025 174 174.10 XLON 00039189475TRLO0
16:10:26.025 172 174.10 XLON 00039189476TRLO0
16:10:26.026 86 174.10 XLON 00039189477TRLO0
16:10:26.064 153 174.10 XLON 00039189478TRLO0
16:10:26.064 160 174.10 XLON 00039189479TRLO0
16:10:26.064 94 174.10 XLON 00039189480TRLO0
16:10:26.395 179 174.10 XLON 00039189481TRLO0
16:10:26.395 176 174.10 XLON 00039189482TRLO0
16:10:26.396 69 174.10 XLON 00039189483TRLO0
16:10:26.396 17 174.10 XLON 00039189484TRLO0
16:10:31.866 163 174.10 XLON 00039189501TRLO0
16:10:31.866 168 174.10 XLON 00039189502TRLO0
16:10:31.866 545 174.10 XLON 00039189503TRLO0
16:10:36.078 50 174.10 XLON 00039189508TRLO0
16:10:36.078 178 174.10 XLON 00039189509TRLO0
16:10:36.078 161 174.10 XLON 00039189510TRLO0
16:10:36.078 95 174.10 XLON 00039189511TRLO0
16:10:36.099 175 174.10 XLON 00039189518TRLO0
16:10:36.099 152 174.10 XLON 00039189519TRLO0
16:10:36.099 848 174.10 XLON 00039189520TRLO0
16:10:36.130 423 174.10 XLON 00039189521TRLO0
16:10:36.179 409 174.10 XLON 00039189522TRLO0
16:10:36.206 1300 174.10 XLON 00039189523TRLO0
16:10:36.206 177 174.10 XLON 00039189524TRLO0
16:10:36.206 156 174.10 XLON 00039189525TRLO0
16:10:36.206 7 174.10 XLON 00039189526TRLO0
16:10:36.351 1300 174.10 XLON 00039189527TRLO0
16:10:36.351 163 174.10 XLON 00039189528TRLO0
16:10:36.351 17 174.10 XLON 00039189529TRLO0
16:10:36.367 163 174.10 XLON 00039189530TRLO0
16:10:36.367 167 174.10 XLON 00039189531TRLO0
16:10:36.367 619 174.10 XLON 00039189532TRLO0
16:10:36.384 473 174.10 XLON 00039189533TRLO0
16:10:36.579 489 174.10 XLON 00039189534TRLO0
16:10:36.624 1300 174.10 XLON 00039189535TRLO0
16:10:36.624 160 174.10 XLON 00039189536TRLO0
16:10:36.624 163 174.10 XLON 00039189537TRLO0
16:10:36.624 364 174.10 XLON 00039189538TRLO0
16:15:22.171 660 174.10 CHIX 00039190078TRLO0
16:15:22.171 806 174.10 BATE 00039190079TRLO0
16:15:22.171 835 174.10 XLON 00039190080TRLO0
16:15:22.519 837 174.10 BATE 00039190088TRLO0
16:15:46.407 452 174.10 XLON 00039190174TRLO0
16:15:46.423 569 174.10 XLON 00039190176TRLO0
16:15:46.423 152 174.10 XLON 00039190178TRLO0
16:16:01.906 423 174.10 XLON 00039190212TRLO0
16:16:08.267 483 174.10 XLON 00039190255TRLO0
16:16:08.267 191 174.10 XLON 00039190256TRLO0
16:16:08.267 24 174.10 XLON 00039190257TRLO0
16:16:08.267 156 174.10 XLON 00039190258TRLO0
16:16:08.267 178 174.10 XLON 00039190259TRLO0
16:16:08.267 494 174.10 XLON 00039190260TRLO0
16:16:08.268 133 174.10 XLON 00039190261TRLO0
16:12:16.642 1300 174.00 XLON 00039189706TRLO0
16:12:16.642 532 174.00 XLON 00039189707TRLO0
16:12:16.642 167 174.00 XLON 00039189708TRLO0
16:12:16.642 165 174.00 XLON 00039189709TRLO0
16:12:16.642 862 174.00 XLON 00039189710TRLO0
16:15:46.112 523 174.00 BATE 00039190150TRLO0
16:15:46.112 515 174.00 BATE 00039190151TRLO0
16:15:46.112 49 174.00 XLON 00039190152TRLO0
16:15:46.112 1800 174.00 XLON 00039190153TRLO0
16:15:46.112 57 174.00 XLON 00039190154TRLO0
16:16:08.228 814 174.00 BATE 00039190239TRLO0
16:16:08.228 1472 174.00 XLON 00039190247TRLO0
16:16:08.341 510 174.00 XLON 00039190266TRLO0
16:16:08.341 879 174.00 XLON 00039190267TRLO0
16:16:08.341 2096 174.00 XLON 00039190268TRLO0
16:16:08.341 180 174.00 XLON 00039190269TRLO0
16:16:08.341 1168 174.00 XLON 00039190270TRLO0
16:16:08.380 460 174.00 XLON 00039190272TRLO0
16:16:08.579 181 174.00 XLON 00039190273TRLO0
16:16:08.579 162 174.00 XLON 00039190274TRLO0
16:16:08.580 689 174.00 XLON 00039190275TRLO0
16:16:08.779 1300 174.00 XLON 00039190276TRLO0
16:16:08.779 235 174.00 XLON 00039190277TRLO0
16:16:08.780 389 174.00 XLON 00039190278TRLO0
16:16:09.018 401 174.00 XLON 00039190280TRLO0
16:16:09.180 91 174.00 XLON 00039190281TRLO0
16:16:09.180 437 174.00 XLON 00039190282TRLO0
16:08:14.500 152 173.90 BATE 00039189338TRLO0
16:08:14.500 1754 173.90 BATE 00039189339TRLO0
16:08:14.500 1820 173.90 CHIX 00039189340TRLO0
16:08:14.500 1668 173.90 TRQX 00039189341TRLO0
16:08:14.500 1906 173.90 XLON 00039189342TRLO0
16:10:23.921 712 173.90 BATE 00039189460TRLO0
16:10:36.079 639 173.90 BATE 00039189512TRLO0
16:10:36.079 72 173.90 BATE 00039189513TRLO0
16:10:36.079 483 173.90 BATE 00039189514TRLO0
16:10:36.079 1906 173.90 CHIX 00039189515TRLO0
16:10:36.079 432 173.90 XLON 00039189516TRLO0
16:10:36.079 1595 173.90 TRQX 00039189517TRLO0
16:10:43.980 1301 173.90 XLON 00039189545TRLO0
16:10:43.980 605 173.90 XLON 00039189546TRLO0
16:10:43.980 81 173.90 TRQX 00039189547TRLO0
16:12:16.622 1906 173.90 BATE 00039189701TRLO0
16:12:16.622 368 173.90 CHIX 00039189702TRLO0
16:16:08.328 459 173.90 BATE 00039190262TRLO0
16:16:08.328 120 173.90 BATE 00039190263TRLO0
16:16:08.328 190 173.90 XLON 00039190264TRLO0
16:16:08.328 1660 173.90 XLON 00039190265TRLO0
16:16:41.300 177 173.90 XLON 00039190346TRLO0
16:16:41.300 156 173.90 XLON 00039190347TRLO0
16:16:41.301 182 173.90 XLON 00039190348TRLO0
16:16:41.330 157 173.90 XLON 00039190349TRLO0
16:16:41.330 158 173.90 XLON 00039190350TRLO0
16:16:41.361 174 173.90 XLON 00039190351TRLO0
16:16:41.380 161 173.90 XLON 00039190352TRLO0
16:16:46.992 157 173.90 XLON 00039190365TRLO0
16:16:46.992 178 173.90 XLON 00039190366TRLO0
16:16:46.992 442 173.90 XLON 00039190367TRLO0
16:16:47.180 153 173.90 XLON 00039190368TRLO0
16:16:47.180 169 173.90 XLON 00039190369TRLO0
16:16:47.180 525 173.90 XLON 00039190370TRLO0
16:16:47.379 181 173.90 XLON 00039190371TRLO0
16:16:47.379 165 173.90 XLON 00039190372TRLO0
16:06:51.965 195 173.80 XLON 00039189241TRLO0
16:09:16.676 226 173.80 BATE 00039189387TRLO0
16:10:22.543 724 173.80 BATE 00039189450TRLO0
16:12:16.622 58 173.80 XLON 00039189703TRLO0
16:12:16.622 1967 173.80 XLON 00039189704TRLO0
16:12:16.623 835 173.80 BATE 00039189705TRLO0
16:16:41.273 570 173.80 BATE 00039190341TRLO0
16:16:41.274 1906 173.80 XLON 00039190342TRLO0
16:16:41.289 763 173.80 BATE 00039190345TRLO0
16:16:41.794 511 173.80 BATE 00039190353TRLO0
16:16:46.980 236 173.80 BATE 00039190362TRLO0
16:16:46.980 8 173.80 BATE 00039190363TRLO0
16:16:46.980 432 173.80 XLON 00039190364TRLO0
16:16:56.264 25 173.80 BATE 00039190407TRLO0
16:16:56.265 21 173.80 BATE 00039190408TRLO0
16:17:02.679 338 173.80 BATE 00039190412TRLO0
16:17:27.614 329 173.80 XLON 00039190469TRLO0
16:17:27.614 12 173.80 XLON 00039190470TRLO0
16:17:27.614 91 173.80 XLON 00039190471TRLO0
16:16:41.287 302 173.70 BATE 00039190343TRLO0
16:16:41.287 835 173.70 XLON 00039190344TRLO0
16:06:41.155 1906 173.50 BATE 00039189186TRLO0
16:06:41.154 1906 173.50 XLON 00039189187TRLO0
13:30:29.143 152 173.00 XLON 00039179084TRLO0
13:30:29.143 153 173.00 XLON 00039179085TRLO0
13:30:29.143 62 173.00 XLON 00039179086TRLO0
13:30:29.169 141 173.00 XLON 00039179087TRLO0
13:30:29.169 136 173.00 XLON 00039179088TRLO0
13:30:29.169 181 173.00 XLON 00039179089TRLO0
13:30:29.169 24 173.00 XLON 00039179090TRLO0
13:30:29.240 181 173.00 XLON 00039179091TRLO0
13:30:29.240 177 173.00 XLON 00039179092TRLO0
13:30:29.241 57 173.00 XLON 00039179093TRLO0
08:07:41.180 398 172.90 XLON 00039166074TRLO0
13:35:32.551 455 172.80 CHIX 00039179317TRLO0
13:35:32.551 31 172.80 CHIX 00039179318TRLO0
13:36:08.405 1469 172.80 XLON 00039179331TRLO0
13:37:35.714 305 172.80 CHIX 00039179393TRLO0
13:30:34.057 591 172.70 BATE 00039179096TRLO0
13:30:34.057 591 172.70 XLON 00039179097TRLO0
13:30:35.677 5 172.70 CHIX 00039179100TRLO0
13:30:35.677 678 172.70 CHIX 00039179101TRLO0
13:30:35.682 687 172.70 XLON 00039179102TRLO0
13:37:35.698 1465 172.70 XLON 00039179387TRLO0
13:37:35.698 1067 172.70 TRQX 00039179388TRLO0
13:37:35.698 482 172.70 CHIX 00039179389TRLO0
13:37:35.698 256 172.70 TRQX 00039179390TRLO0
13:37:35.698 107 172.70 TRQX 00039179391TRLO0
13:37:35.698 351 172.70 TRQX 00039179392TRLO0
13:37:59.782 4 172.70 XLON 00039179394TRLO0
13:38:21.513 1393 172.70 TRQX 00039179406TRLO0
15:07:35.154 1808 172.70 BATE 00039184705TRLO0
15:07:35.154 1808 172.70 XLON 00039184706TRLO0
08:07:41.187 328 172.60 BATE 00039166075TRLO0
08:07:41.190 328 172.60 CHIX 00039166076TRLO0
08:07:43.245 768 172.60 XLON 00039166078TRLO0
08:07:48.038 401 172.60 XLON 00039166081TRLO0
08:07:48.040 403 172.60 CHIX 00039166082TRLO0
08:07:48.057 918 172.60 CHIX 00039166084TRLO0
08:08:14.007 383 172.60 CHIX 00039166096TRLO0
08:08:14.007 462 172.60 XLON 00039166097TRLO0
08:08:14.007 122 172.60 XLON 00039166098TRLO0
08:08:14.026 93 172.60 XLON 00039166102TRLO0
13:30:35.669 1210 172.60 BATE 00039179098TRLO0
13:30:35.669 1210 172.60 XLON 00039179099TRLO0
13:38:43.008 483 172.60 CHIX 00039179434TRLO0
13:38:43.008 958 172.60 TRQX 00039179435TRLO0
13:39:34.867 6 172.60 CHIX 00039179443TRLO0
13:39:34.867 125 172.60 CHIX 00039179444TRLO0
13:39:34.867 106 172.60 CHIX 00039179445TRLO0
13:39:34.867 2762 172.60 CHIX 00039179446TRLO0
13:39:34.883 152 172.60 XLON 00039179447TRLO0
13:39:34.884 1091 172.60 XLON 00039179448TRLO0
13:39:34.884 1773 172.60 XLON 00039179449TRLO0
13:39:35.409 120 172.60 CHIX 00039179450TRLO0
13:39:35.409 119 172.60 CHIX 00039179451TRLO0
13:39:35.410 780 172.60 CHIX 00039179452TRLO0
13:39:35.484 122 172.60 CHIX 00039179453TRLO0
13:39:35.484 118 172.60 CHIX 00039179454TRLO0
13:39:35.484 940 172.60 CHIX 00039179455TRLO0
13:39:35.601 123 172.60 CHIX 00039179456TRLO0
13:39:35.601 112 172.60 CHIX 00039179457TRLO0
13:39:35.602 937 172.60 CHIX 00039179458TRLO0
13:39:35.800 132 172.60 CHIX 00039179459TRLO0
13:39:35.800 838 172.60 CHIX 00039179460TRLO0
13:39:36.000 119 172.60 CHIX 00039179461TRLO0
13:39:36.000 116 172.60 CHIX 00039179462TRLO0
13:39:36.001 916 172.60 CHIX 00039179463TRLO0
13:39:36.040 126 172.60 CHIX 00039179464TRLO0
13:39:36.040 120 172.60 CHIX 00039179465TRLO0
13:39:36.040 218 172.60 CHIX 00039179466TRLO0
13:39:36.466 428 172.60 CHIX 00039179467TRLO0
13:39:36.497 1351 172.60 CHIX 00039179468TRLO0
13:39:36.600 1342 172.60 CHIX 00039179469TRLO0
13:39:36.738 541 172.60 CHIX 00039179470TRLO0
13:39:36.739 253 172.60 CHIX 00039179471TRLO0
13:39:36.801 460 172.60 CHIX 00039179472TRLO0
13:39:38.000 1299 172.60 CHIX 00039179473TRLO0
13:39:38.098 10 172.60 CHIX 00039179474TRLO0
13:39:38.210 132 172.60 CHIX 00039179475TRLO0
13:39:38.417 144 172.60 CHIX 00039179476TRLO0
13:39:38.616 852 172.60 CHIX 00039179477TRLO0
15:07:35.410 602 172.60 BATE 00039184707TRLO0
15:07:35.411 120 172.60 BATE 00039184708TRLO0
15:07:35.411 38 172.60 BATE 00039184709TRLO0
15:07:35.411 22 172.60 CHIX 00039184710TRLO0
15:07:35.411 684 172.60 CHIX 00039184711TRLO0
15:07:35.411 1053 172.60 BATE 00039184712TRLO0
15:07:35.411 1813 172.60 XLON 00039184713TRLO0
15:07:35.533 432 172.60 CHIX 00039184715TRLO0
08:07:48.056 400 172.50 XLON 00039166083TRLO0
08:08:14.018 334 172.50 BATE 00039166099TRLO0
08:08:14.026 462 172.50 XLON 00039166100TRLO0
08:08:14.026 273 172.50 XLON 00039166101TRLO0
13:39:34.833 480 172.50 CHIX 00039179441TRLO0
13:39:34.833 1310 172.50 BATE 00039179442TRLO0
13:39:50.333 1138 172.50 XLON 00039179499TRLO0
13:39:50.362 1162 172.50 XLON 00039179501TRLO0
13:39:50.362 294 172.50 XLON 00039179502TRLO0
13:39:50.362 165 172.50 XLON 00039179503TRLO0
13:39:50.362 159 172.50 XLON 00039179504TRLO0
13:39:50.362 86 172.50 XLON 00039179505TRLO0
13:39:50.362 470 172.50 XLON 00039179506TRLO0
13:39:50.362 322 172.50 XLON 00039179507TRLO0
13:39:50.400 111 172.50 XLON 00039179508TRLO0
13:39:50.400 39 172.50 XLON 00039179509TRLO0
13:39:50.400 47 172.50 XLON 00039179510TRLO0
13:39:50.400 90 172.50 XLON 00039179511TRLO0
13:39:50.400 149 172.50 XLON 00039179512TRLO0
13:39:50.400 158 172.50 XLON 00039179513TRLO0
13:39:50.401 413 172.50 XLON 00039179514TRLO0
13:39:50.434 156 172.50 XLON 00039179515TRLO0
13:39:50.434 111 172.50 XLON 00039179516TRLO0
13:39:50.434 39 172.50 XLON 00039179517TRLO0
13:39:50.434 47 172.50 XLON 00039179518TRLO0
13:39:50.434 86 172.50 XLON 00039179519TRLO0
13:39:50.434 165 172.50 XLON 00039179520TRLO0
13:39:50.434 158 172.50 XLON 00039179521TRLO0
13:39:50.434 398 172.50 XLON 00039179522TRLO0
13:39:50.501 142 172.50 XLON 00039179523TRLO0
13:39:50.501 111 172.50 XLON 00039179524TRLO0
13:39:50.501 148 172.50 XLON 00039179525TRLO0
13:39:50.501 39 172.50 XLON 00039179526TRLO0
13:39:50.501 47 172.50 XLON 00039179527TRLO0
13:39:50.501 105 172.50 XLON 00039179528TRLO0
13:39:50.501 470 172.50 XLON 00039179529TRLO0
13:39:50.501 183 172.50 XLON 00039179530TRLO0
13:39:50.501 177 172.50 XLON 00039179531TRLO0
13:39:50.501 237 172.50 XLON 00039179532TRLO0
13:39:50.572 162 172.50 XLON 00039179533TRLO0
13:39:50.572 111 172.50 XLON 00039179534TRLO0
13:39:50.572 39 172.50 XLON 00039179535TRLO0
13:39:50.572 47 172.50 XLON 00039179536TRLO0
13:39:50.572 111 172.50 XLON 00039179537TRLO0
13:39:50.572 98 172.50 XLON 00039179538TRLO0
13:39:50.572 181 172.50 XLON 00039179539TRLO0
13:39:50.572 156 172.50 XLON 00039179540TRLO0
13:39:50.573 351 172.50 XLON 00039179541TRLO0
13:39:50.627 39 172.50 XLON 00039179542TRLO0
13:39:50.627 47 172.50 XLON 00039179543TRLO0
13:39:50.627 92 172.50 XLON 00039179544TRLO0
13:39:50.627 530 172.50 XLON 00039179545TRLO0
13:39:50.627 179 172.50 XLON 00039179546TRLO0
13:39:50.627 164 172.50 XLON 00039179547TRLO0
13:39:50.627 307 172.50 XLON 00039179548TRLO0
13:40:28.953 472 172.50 XLON 00039179587TRLO0
13:40:28.953 101 172.50 XLON 00039179588TRLO0
13:40:28.953 156 172.50 XLON 00039179589TRLO0
13:40:28.953 152 172.50 XLON 00039179590TRLO0
13:40:28.953 103 172.50 XLON 00039179591TRLO0
13:40:28.953 335 172.50 XLON 00039179592TRLO0
13:40:28.953 111 172.50 XLON 00039179593TRLO0
13:40:28.953 920 172.50 XLON 00039179594TRLO0
13:40:28.953 600 172.50 XLON 00039179595TRLO0
13:40:28.954 343 172.50 XLON 00039179596TRLO0
14:50:24.482 684 172.50 TRQX 00039183569TRLO0
14:50:34.991 954 172.50 CHIX 00039183577TRLO0
14:50:34.991 566 172.50 BATE 00039183578TRLO0
14:50:34.991 481 172.50 TRQX 00039183579TRLO0
14:50:34.991 432 172.50 XLON 00039183582TRLO0
15:07:35.533 795 172.50 BATE 00039184714TRLO0
15:07:36.079 607 172.50 CHIX 00039184718TRLO0
15:07:36.079 795 172.50 XLON 00039184719TRLO0
15:07:36.079 1371 172.50 TRQX 00039184720TRLO0
12:58:33.647 518 172.40 CHIX 00039178459TRLO0
12:58:33.678 425 172.40 CHIX 00039178460TRLO0
12:59:30.175 99 172.40 CHIX 00039178481TRLO0
12:59:30.175 126 172.40 CHIX 00039178482TRLO0
12:59:30.175 127 172.40 CHIX 00039178483TRLO0
12:59:30.176 2460 172.40 CHIX 00039178484TRLO0
13:39:50.323 40 172.40 CHIX 00039179490TRLO0
13:39:50.323 549 172.40 CHIX 00039179491TRLO0
13:39:50.324 2517 172.40 XLON 00039179492TRLO0
13:39:50.333 470 172.40 XLON 00039179495TRLO0
13:39:50.333 293 172.40 XLON 00039179496TRLO0
13:39:50.333 183 172.40 XLON 00039179497TRLO0
13:39:50.333 149 172.40 XLON 00039179498TRLO0
13:40:28.988 166 172.40 XLON 00039179599TRLO0
13:57:21.709 529 172.40 CHIX 00039180224TRLO0
13:57:21.709 1178 172.40 BATE 00039180225TRLO0
13:57:21.749 1210 172.40 BATE 00039180226TRLO0
13:57:21.750 432 172.40 CHIX 00039180230TRLO0
13:57:21.843 125 172.40 CHIX 00039180232TRLO0
13:57:21.843 397 172.40 CHIX 00039180233TRLO0
14:50:34.992 2512 172.40 BATE 00039183580TRLO0
14:50:34.992 667 172.40 CHIX 00039183581TRLO0
14:50:34.991 835 172.40 XLON 00039183583TRLO0
14:51:31.051 16 172.40 XLON 00039183634TRLO0
14:51:31.051 166 172.40 XLON 00039183635TRLO0
14:51:31.051 46 172.40 XLON 00039183636TRLO0
14:51:31.051 505 172.40 XLON 00039183637TRLO0
14:51:31.089 168 172.40 XLON 00039183638TRLO0
14:51:31.089 805 172.40 XLON 00039183639TRLO0
14:51:31.089 161 172.40 XLON 00039183640TRLO0
14:51:31.116 153 172.40 XLON 00039183641TRLO0
14:51:31.116 169 172.40 XLON 00039183642TRLO0
14:51:31.116 248 172.40 XLON 00039183643TRLO0
14:51:31.137 1007 172.40 XLON 00039183644TRLO0
14:51:31.137 168 172.40 XLON 00039183645TRLO0
14:51:31.137 154 172.40 XLON 00039183646TRLO0
14:51:31.157 174 172.40 XLON 00039183647TRLO0
14:51:31.157 277 172.40 XLON 00039183648TRLO0
14:51:31.175 164 172.40 XLON 00039183649TRLO0
14:51:31.175 292 172.40 XLON 00039183650TRLO0
14:51:31.488 582 172.40 XLON 00039183654TRLO0
14:51:31.488 173 172.40 XLON 00039183655TRLO0
14:51:31.488 163 172.40 XLON 00039183656TRLO0
14:51:31.488 238 172.40 XLON 00039183657TRLO0
14:51:31.779 327 172.40 XLON 00039183658TRLO0
14:51:31.980 327 172.40 XLON 00039183659TRLO0
14:51:32.180 327 172.40 XLON 00039183660TRLO0
14:51:32.980 325 172.40 XLON 00039183661TRLO0
14:51:33.780 327 172.40 XLON 00039183662TRLO0
14:51:33.980 569 172.40 XLON 00039183663TRLO0
14:51:33.980 177 172.40 XLON 00039183664TRLO0
14:51:33.980 174 172.40 XLON 00039183665TRLO0
14:51:33.981 166 172.40 XLON 00039183666TRLO0
14:51:34.180 841 172.40 XLON 00039183667TRLO0
14:51:34.180 158 172.40 XLON 00039183668TRLO0
14:51:34.180 155 172.40 XLON 00039183669TRLO0
14:51:34.249 326 172.40 XLON 00039183670TRLO0
14:52:16.588 510 172.40 XLON 00039183703TRLO0
14:52:30.525 1300 172.40 XLON 00039183717TRLO0
14:52:30.525 199 172.40 XLON 00039183718TRLO0
14:52:32.518 488 172.40 XLON 00039183719TRLO0
14:52:32.518 527 172.40 XLON 00039183720TRLO0
14:52:32.518 16 172.40 XLON 00039183721TRLO0
14:52:32.518 151 172.40 XLON 00039183722TRLO0
14:52:32.518 112 172.40 XLON 00039183723TRLO0
14:52:32.518 169 172.40 XLON 00039183724TRLO0
14:52:32.518 115 172.40 XLON 00039183725TRLO0
14:52:32.543 314 172.40 XLON 00039183726TRLO0
14:52:32.543 69 172.40 XLON 00039183727TRLO0
14:56:14.504 630 172.40 XLON 00039183963TRLO0
14:56:14.505 552 172.40 CHIX 00039183964TRLO0
14:56:14.505 1891 172.40 BATE 00039183965TRLO0
14:56:14.504 1276 172.40 XLON 00039183966TRLO0
15:08:24.990 1800 172.40 BATE 00039184782TRLO0
15:08:24.990 706 172.40 CHIX 00039184783TRLO0
15:08:24.990 50 172.40 BATE 00039184784TRLO0
15:08:24.989 1857 172.40 XLON 00039184785TRLO0
08:08:14.052 334 172.30 BATE 00039166103TRLO0
13:17:24.433 1834 172.30 CHIX 00039178878TRLO0
13:22:20.981 1835 172.30 XLON 00039178946TRLO0
13:39:50.330 1903 172.30 BATE 00039179493TRLO0
13:39:50.333 2300 172.30 XLON 00039179494TRLO0
13:39:50.348 139 172.30 CHIX 00039179500TRLO0
13:40:28.937 560 172.30 CHIX 00039179581TRLO0
13:40:28.937 1279 172.30 XLON 00039179582TRLO0
13:40:28.937 1217 172.30 BATE 00039179583TRLO0
13:40:28.937 430 172.30 XLON 00039179584TRLO0
13:40:28.988 142 172.30 XLON 00039179597TRLO0
13:40:28.988 231 172.30 XLON 00039179598TRLO0
13:42:21.124 5 172.30 BATE 00039179664TRLO0
13:57:21.750 783 172.30 BATE 00039180227TRLO0
13:57:21.750 1113 172.30 TRQX 00039180228TRLO0
13:57:21.750 620 172.30 XLON 00039180229TRLO0
14:50:34.992 929 172.30 BATE 00039183584TRLO0
14:52:30.507 499 172.30 CHIX 00039183716TRLO0
14:54:37.755 196 172.30 XLON 00039183807TRLO0
14:55:06.461 233 172.30 XLON 00039183831TRLO0
14:56:15.258 1906 172.30 XLON 00039183967TRLO0
14:56:15.267 1906 172.30 BATE 00039183968TRLO0
14:56:15.267 385 172.30 CHIX 00039183970TRLO0
15:09:40.505 627 172.30 XLON 00039184915TRLO0
15:09:40.505 1619 172.30 BATE 00039184916TRLO0
15:09:40.505 249 172.30 BATE 00039184917TRLO0
15:09:40.505 1241 172.30 XLON 00039184918TRLO0
15:09:42.257 1905 172.30 XLON 00039184921TRLO0
15:40:08.097 192 172.30 XLON 00039186880TRLO0
15:40:26.580 579 172.30 XLON 00039186889TRLO0
15:40:34.614 10 172.30 CHIX 00039186903TRLO0
15:40:34.614 35 172.30 CHIX 00039186904TRLO0
15:40:34.614 126 172.30 CHIX 00039186905TRLO0
15:40:34.614 650 172.30 CHIX 00039186906TRLO0
15:40:54.153 432 172.30 BATE 00039186919TRLO0
15:41:08.790 917 172.30 BATE 00039186932TRLO0
15:41:08.790 1 172.30 BATE 00039186933TRLO0
08:07:41.203 1138 172.20 TRQX 00039166077TRLO0
08:08:14.073 334 172.20 BATE 00039166104TRLO0
08:08:14.107 334 172.20 BATE 00039166105TRLO0
08:08:14.132 334 172.20 BATE 00039166106TRLO0
08:08:14.165 334 172.20 BATE 00039166107TRLO0
08:08:14.199 334 172.20 BATE 00039166108TRLO0
08:08:14.266 334 172.20 BATE 00039166109TRLO0
08:08:14.286 334 172.20 BATE 00039166110TRLO0
08:08:14.308 334 172.20 BATE 00039166111TRLO0
08:08:14.329 334 172.20 BATE 00039166112TRLO0
08:08:14.354 334 172.20 BATE 00039166113TRLO0
08:08:14.390 334 172.20 BATE 00039166114TRLO0
08:08:14.415 334 172.20 BATE 00039166115TRLO0
12:30:53.501 848 172.20 BATE 00039177589TRLO0
12:57:53.002 93 172.20 XLON 00039178442TRLO0
12:57:53.002 3 172.20 XLON 00039178443TRLO0
12:58:12.287 829 172.20 BATE 00039178448TRLO0
12:58:12.287 621 172.20 CHIX 00039178449TRLO0
12:58:12.288 1134 172.20 XLON 00039178450TRLO0
12:59:30.160 617 172.20 CHIX 00039178478TRLO0
12:59:30.160 835 172.20 BATE 00039178479TRLO0
12:59:30.160 1223 172.20 XLON 00039178480TRLO0
13:13:36.922 126 172.20 XLON 00039178717TRLO0
13:13:36.923 5 172.20 XLON 00039178718TRLO0
13:17:24.418 726 172.20 CHIX 00039178873TRLO0
13:17:24.418 1036 172.20 BATE 00039178874TRLO0
13:17:24.418 1428 172.20 XLON 00039178875TRLO0
13:40:28.948 18 172.20 XLON 00039179585TRLO0
13:40:28.948 731 172.20 XLON 00039179586TRLO0
13:57:21.770 360 172.20 XLON 00039180231TRLO0
13:57:24.128 432 172.20 BATE 00039180234TRLO0
14:07:28.079 740 172.20 CHIX 00039181343TRLO0
14:07:28.079 432 172.20 BATE 00039181345TRLO0
14:42:08.987 432 172.20 CHIX 00039182900TRLO0
14:42:30.062 432 172.20 XLON 00039182912TRLO0
14:45:17.260 115 172.20 CHIX 00039183137TRLO0
14:45:17.260 150 172.20 CHIX 00039183138TRLO0
14:45:17.260 1800 172.20 CHIX 00039183139TRLO0
14:45:17.260 881 172.20 CHIX 00039183140TRLO0
14:46:30.602 1138 172.20 TRQX 00039183224TRLO0
14:46:31.045 237 172.20 XLON 00039183229TRLO0
14:46:31.045 150 172.20 XLON 00039183230TRLO0
14:46:31.045 18 172.20 XLON 00039183231TRLO0
14:46:31.045 181 172.20 XLON 00039183232TRLO0
14:46:31.045 590 172.20 XLON 00039183233TRLO0
14:46:31.065 237 172.20 XLON 00039183234TRLO0
14:46:31.065 178 172.20 XLON 00039183235TRLO0
14:46:31.065 155 172.20 XLON 00039183236TRLO0
14:46:31.065 783 172.20 XLON 00039183237TRLO0
14:46:31.089 174 172.20 XLON 00039183238TRLO0
14:46:31.089 162 172.20 XLON 00039183239TRLO0
14:46:31.089 383 172.20 XLON 00039183240TRLO0
14:51:31.481 114 172.20 BATE 00039183653TRLO0
14:56:24.126 519 172.20 BATE 00039183985TRLO0
14:56:24.126 675 172.20 XLON 00039183986TRLO0
14:56:24.126 160 172.20 XLON 00039183987TRLO0
15:10:09.555 898 172.20 BATE 00039184937TRLO0
15:10:09.555 992 172.20 BATE 00039184938TRLO0
15:10:09.555 1775 172.20 XLON 00039184939TRLO0
15:10:09.555 127 172.20 XLON 00039184940TRLO0
15:10:10.927 557 172.20 CHIX 00039184941TRLO0
15:32:27.119 472 172.20 CHIX 00039186398TRLO0
15:32:27.119 8 172.20 BATE 00039186399TRLO0
15:32:27.119 1898 172.20 BATE 00039186400TRLO0
15:32:27.119 1906 172.20 XLON 00039186401TRLO0
15:38:27.135 433 172.20 XLON 00039186791TRLO0
15:40:34.603 1906 172.20 XLON 00039186900TRLO0
15:40:34.604 1906 172.20 BATE 00039186901TRLO0
15:40:34.604 573 172.20 CHIX 00039186902TRLO0
12:30:53.533 282 172.10 BATE 00039177590TRLO0
12:52:51.269 2 172.10 BATE 00039178369TRLO0
13:17:24.427 725 172.10 BATE 00039178876TRLO0
13:17:24.426 641 172.10 XLON 00039178877TRLO0
13:17:24.447 12 172.10 CHIX 00039178879TRLO0
13:57:33.859 432 172.10 CHIX 00039180251TRLO0
13:57:33.859 809 172.10 BATE 00039180252TRLO0
13:59:03.445 370 172.10 CHIX 00039180314TRLO0
13:59:06.203 1146 172.10 BATE 00039180363TRLO0
13:59:06.203 481 172.10 CHIX 00039180364TRLO0
14:04:21.763 895 172.10 BATE 00039181256TRLO0
14:04:21.763 752 172.10 CHIX 00039181257TRLO0
14:04:21.764 492 172.10 BATE 00039181258TRLO0
14:08:17.234 188 172.10 CHIX 00039181396TRLO0
14:08:17.234 329 172.10 CHIX 00039181397TRLO0
14:08:17.234 1392 172.10 BATE 00039181398TRLO0
14:45:17.238 1894 172.10 BATE 00039183132TRLO0
14:45:17.238 495 172.10 CHIX 00039183134TRLO0
14:45:17.238 1894 172.10 XLON 00039183135TRLO0
14:46:31.031 1800 172.10 BATE 00039183225TRLO0
14:46:31.031 854 172.10 CHIX 00039183226TRLO0
14:46:31.032 106 172.10 BATE 00039183227TRLO0
14:46:31.031 432 172.10 XLON 00039183228TRLO0
15:10:17.262 828 172.10 BATE 00039184943TRLO0
15:10:17.262 834 172.10 XLON 00039184944TRLO0
15:21:12.753 584 172.10 CHIX 00039185565TRLO0
15:22:34.504 352 172.10 BATE 00039185601TRLO0
15:22:41.131 534 172.10 CHIX 00039185607TRLO0
15:22:41.131 1560 172.10 BATE 00039185608TRLO0
15:22:41.131 19 172.10 BATE 00039185609TRLO0
15:22:41.131 1881 172.10 XLON 00039185610TRLO0
15:22:41.135 563 172.10 TRQX 00039185611TRLO0
15:23:39.509 676 172.10 XLON 00039185651TRLO0
15:38:27.128 4 172.10 BATE 00039186784TRLO0
15:38:27.128 573 172.10 CHIX 00039186785TRLO0
15:38:27.128 1902 172.10 BATE 00039186786TRLO0
15:38:27.128 1184 172.10 XLON 00039186787TRLO0
15:38:27.128 8 172.10 XLON 00039186788TRLO0
15:38:27.128 1833 172.10 TRQX 00039186789TRLO0
15:38:27.128 714 172.10 XLON 00039186790TRLO0
08:08:42.004 127 172.00 BATE 00039166132TRLO0
14:08:58.493 723 172.00 TRQX 00039181410TRLO0
14:08:58.493 630 172.00 BATE 00039181411TRLO0
14:08:58.493 131 172.00 TRQX 00039181412TRLO0
14:37:38.747 704 172.00 CHIX 00039182633TRLO0
14:37:38.747 1710 172.00 XLON 00039182634TRLO0
14:45:17.240 830 172.00 BATE 00039183136TRLO0
14:46:32.792 252 172.00 BATE 00039183243TRLO0
15:11:35.506 709 172.00 BATE 00039185021TRLO0
15:13:12.641 696 172.00 XLON 00039185209TRLO0
15:13:12.642 1906 172.00 BATE 00039185210TRLO0
15:13:12.641 1210 172.00 XLON 00039185211TRLO0
15:13:12.642 529 172.00 CHIX 00039185212TRLO0
08:08:42.004 334 171.90 BATE 00039166131TRLO0
14:38:29.754 1036 171.90 TRQX 00039182660TRLO0
14:38:30.009 1606 171.90 BATE 00039182661TRLO0
14:38:30.009 1692 171.90 XLON 00039182662TRLO0
15:13:20.521 1310 171.90 BATE 00039185235TRLO0
15:13:46.132 180 171.90 CHIX 00039185250TRLO0
15:13:46.132 215 171.90 CHIX 00039185251TRLO0
15:13:46.132 1911 171.90 BATE 00039185252TRLO0
15:13:46.166 1187 171.90 BATE 00039185256TRLO0
15:13:46.174 480 171.90 XLON 00039185257TRLO0
15:13:46.174 223 171.90 XLON 00039185258TRLO0
15:13:46.237 182 171.90 XLON 00039185259TRLO0
15:13:46.237 480 171.90 XLON 00039185260TRLO0
15:13:46.237 156 171.90 XLON 00039185261TRLO0
15:13:46.237 73 171.90 XLON 00039185262TRLO0
15:13:46.366 109 171.90 XLON 00039185263TRLO0
15:13:46.366 371 171.90 XLON 00039185264TRLO0
15:13:46.366 170 171.90 XLON 00039185265TRLO0
15:14:46.577 19 171.90 BATE 00039185292TRLO0
15:14:48.417 340 171.90 BATE 00039185294TRLO0
14:09:06.639 1800 171.80 BATE 00039181428TRLO0
14:09:12.539 102 171.80 BATE 00039181436TRLO0
14:11:33.801 730 171.80 CHIX 00039181543TRLO0
14:11:33.801 1344 171.80 BATE 00039181544TRLO0
15:13:46.137 21 171.80 BATE 00039185253TRLO0
15:13:46.137 811 171.80 BATE 00039185254TRLO0
15:13:46.136 2018 171.80 XLON 00039185255TRLO0
12:26:52.946 8 171.70 CHIX 00039177215TRLO0
12:26:52.946 354 171.70 CHIX 00039177216TRLO0
12:26:52.946 2149 171.70 CHIX 00039177217TRLO0
14:16:52.137 514 171.70 BATE 00039181694TRLO0
14:16:52.137 910 171.70 BATE 00039181695TRLO0
14:16:52.137 497 171.70 CHIX 00039181696TRLO0
14:29:52.193 128 171.70 CHIX 00039182256TRLO0
14:29:52.193 123 171.70 CHIX 00039182257TRLO0
14:29:52.212 106 171.70 CHIX 00039182258TRLO0
14:29:52.212 122 171.70 CHIX 00039182259TRLO0
14:29:53.802 331 171.70 CHIX 00039182260TRLO0
12:26:52.929 829 171.60 BATE 00039177211TRLO0
12:26:52.929 645 171.60 CHIX 00039177212TRLO0
12:26:52.929 1662 171.60 TRQX 00039177213TRLO0
12:26:52.929 1344 171.60 XLON 00039177214TRLO0
12:26:55.664 434 171.60 XLON 00039177220TRLO0
14:16:52.373 464 171.60 CHIX 00039181697TRLO0
14:16:52.373 970 171.60 BATE 00039181698TRLO0
14:29:52.152 8 171.60 XLON 00039182251TRLO0
14:29:52.152 16 171.60 XLON 00039182252TRLO0
14:29:52.152 173 171.60 XLON 00039182253TRLO0
14:29:52.152 153 171.60 XLON 00039182254TRLO0
14:29:52.153 685 171.60 XLON 00039182255TRLO0
14:17:01.261 662 171.50 BATE 00039181701TRLO0
14:35:04.174 43 171.50 XLON 00039182528TRLO0
14:17:03.071 1 171.40 BATE 00039181702TRLO0
14:22:13.871 653 171.40 BATE 00039182011TRLO0
12:19:18.228 808 171.30 BATE 00039177040TRLO0
12:19:18.228 630 171.30 CHIX 00039177041TRLO0
12:19:18.228 1649 171.30 TRQX 00039177042TRLO0
12:19:18.228 1341 171.30 XLON 00039177043TRLO0
11:19:50.762 432 171.20 CHIX 00039174552TRLO0
11:19:50.762 316 171.20 BATE 00039174553TRLO0
11:19:50.762 206 171.20 BATE 00039174554TRLO0
11:19:50.763 889 171.20 TRQX 00039174555TRLO0
11:19:50.763 478 171.20 TRQX 00039174556TRLO0
12:20:02.143 1330 171.20 XLON 00039177077TRLO0
12:20:59.138 3 171.20 TRQX 00039177098TRLO0
11:19:50.763 365 171.10 BATE 00039174557TRLO0
11:19:50.763 923 171.10 XLON 00039174558TRLO0
11:20:30.412 465 171.10 BATE 00039174595TRLO0
10:11:59.770 457 171.00 XLON 00039171993TRLO0
10:11:59.770 121 171.00 XLON 00039171994TRLO0
10:11:59.788 149 171.00 XLON 00039171995TRLO0
10:11:59.788 173 171.00 XLON 00039171996TRLO0
10:11:59.788 371 171.00 XLON 00039171997TRLO0
10:11:59.871 155 171.00 XLON 00039171998TRLO0
10:11:59.871 163 171.00 XLON 00039171999TRLO0
10:11:59.871 377 171.00 XLON 00039172000TRLO0
10:11:59.904 182 171.00 XLON 00039172001TRLO0
10:11:59.904 180 171.00 XLON 00039172002TRLO0
10:11:59.904 366 171.00 XLON 00039172003TRLO0
10:11:59.942 172 171.00 XLON 00039172004TRLO0
10:11:59.942 171 171.00 XLON 00039172005TRLO0
10:11:59.942 375 171.00 XLON 00039172006TRLO0
10:11:59.958 163 171.00 XLON 00039172007TRLO0
10:11:59.958 403 171.00 XLON 00039172008TRLO0
10:11:59.978 444 171.00 XLON 00039172009TRLO0
10:12:00.179 439 171.00 XLON 00039172017TRLO0
10:12:00.883 704 171.00 XLON 00039172021TRLO0
10:12:00.900 231 171.00 XLON 00039172022TRLO0
10:12:00.900 258 171.00 XLON 00039172023TRLO0
10:12:00.900 156 171.00 XLON 00039172024TRLO0
10:12:00.900 150 171.00 XLON 00039172025TRLO0
10:12:00.900 882 171.00 XLON 00039172026TRLO0
10:12:00.949 446 171.00 XLON 00039172027TRLO0
09:42:19.348 288 170.90 XLON 00039170502TRLO0
09:42:19.348 265 170.90 XLON 00039170503TRLO0
09:42:33.933 141 170.90 XLON 00039170509TRLO0
09:42:33.933 209 170.90 XLON 00039170510TRLO0
09:34:31.485 432 170.80 CHIX 00039170218TRLO0
09:34:31.485 626 170.80 BATE 00039170219TRLO0
09:34:31.485 679 170.80 XLON 00039170220TRLO0
09:35:02.009 564 170.80 CHIX 00039170230TRLO0
09:35:02.009 626 170.80 BATE 00039170231TRLO0
09:35:02.009 681 170.80 XLON 00039170232TRLO0
09:35:02.009 631 170.80 TRQX 00039170233TRLO0
09:35:02.018 305 170.80 TRQX 00039170234TRLO0
09:38:00.583 707 170.80 CHIX 00039170369TRLO0
09:38:00.583 479 170.80 BATE 00039170370TRLO0
09:38:00.583 146 170.80 BATE 00039170371TRLO0
09:38:00.583 680 170.80 XLON 00039170372TRLO0
09:38:00.594 627 170.80 BATE 00039170373TRLO0
09:45:10.009 1 170.80 XLON 00039170578TRLO0
09:45:10.058 703 170.80 XLON 00039170579TRLO0
09:45:10.059 432 170.80 BATE 00039170580TRLO0
09:45:10.096 270 170.80 XLON 00039170581TRLO0
09:45:10.096 114 170.80 XLON 00039170582TRLO0
09:45:10.151 353 170.80 XLON 00039170583TRLO0
09:45:10.153 253 170.80 XLON 00039170584TRLO0
09:54:21.130 235 170.80 XLON 00039170819TRLO0
09:54:21.130 1300 170.80 XLON 00039170820TRLO0
09:54:21.130 51 170.80 XLON 00039170821TRLO0
10:12:00.950 655 170.80 BATE 00039172028TRLO0
10:12:00.950 1232 170.80 TRQX 00039172029TRLO0
10:12:00.950 72 170.80 TRQX 00039172030TRLO0
10:12:00.950 846 170.80 XLON 00039172031TRLO0
10:12:00.965 935 170.80 XLON 00039172033TRLO0
10:12:00.965 22 170.80 XLON 00039172034TRLO0
10:12:01.060 231 170.80 XLON 00039172037TRLO0
10:12:01.060 94 170.80 XLON 00039172038TRLO0
10:12:10.401 1181 170.80 XLON 00039172046TRLO0
10:12:10.407 88 170.80 BATE 00039172047TRLO0
09:54:21.111 400 170.70 CHIX 00039170816TRLO0
09:54:21.111 638 170.70 BATE 00039170817TRLO0
09:54:21.111 694 170.70 XLON 00039170818TRLO0
10:12:00.951 345 170.70 XLON 00039172032TRLO0
10:16:34.759 232 170.70 XLON 00039172347TRLO0
10:16:34.759 141 170.70 XLON 00039172348TRLO0
10:16:34.778 67 170.70 XLON 00039172349TRLO0
10:16:34.778 538 170.70 XLON 00039172350TRLO0
10:16:34.979 482 170.70 XLON 00039172351TRLO0
10:16:34.979 75 170.70 XLON 00039172352TRLO0
10:16:35.179 346 170.70 XLON 00039172353TRLO0
10:16:35.179 6 170.70 XLON 00039172354TRLO0
10:16:35.179 40 170.70 XLON 00039172355TRLO0
10:16:35.179 145 170.70 XLON 00039172356TRLO0
10:16:35.200 551 170.70 XLON 00039172357TRLO0
10:16:35.249 181 170.70 XLON 00039172358TRLO0
10:16:35.249 157 170.70 XLON 00039172359TRLO0
10:16:35.454 165 170.70 XLON 00039172362TRLO0
10:16:35.790 135 170.70 XLON 00039172363TRLO0
10:16:36.191 135 170.70 XLON 00039172364TRLO0
10:16:36.389 135 170.70 XLON 00039172365TRLO0
10:16:36.589 135 170.70 XLON 00039172366TRLO0
10:12:10.396 655 170.60 BATE 00039172044TRLO0
10:12:10.396 1169 170.60 XLON 00039172045TRLO0
10:12:10.418 432 170.60 XLON 00039172048TRLO0
10:16:50.106 167 170.60 XLON 00039172407TRLO0
10:16:50.106 156 170.60 XLON 00039172408TRLO0
10:16:50.106 141 170.60 XLON 00039172409TRLO0
10:42:18.250 307 170.60 TRQX 00039173389TRLO0
10:42:18.250 839 170.60 TRQX 00039173390TRLO0
10:42:19.908 116 170.60 XLON 00039173478TRLO0
10:42:19.908 167 170.60 XLON 00039173479TRLO0
10:42:19.908 5 170.60 XLON 00039173480TRLO0
10:42:19.908 373 170.60 XLON 00039173481TRLO0
08:08:15.060 558 170.50 XLON 00039166116TRLO0
08:08:53.824 819 170.50 CHIX 00039166144TRLO0
08:08:53.824 827 170.50 BATE 00039166146TRLO0
08:08:53.824 1079 170.50 TRQX 00039166148TRLO0
08:08:53.824 556 170.50 XLON 00039166149TRLO0
09:25:26.020 667 170.50 CHIX 00039169864TRLO0
09:25:26.020 647 170.50 BATE 00039169865TRLO0
09:25:26.020 701 170.50 XLON 00039169866TRLO0
09:25:26.020 1138 170.50 TRQX 00039169867TRLO0
09:25:26.043 261 170.50 XLON 00039169869TRLO0
09:25:26.043 323 170.50 XLON 00039169870TRLO0
09:28:44.633 432 170.50 BATE 00039169979TRLO0
10:16:29.118 742 170.50 BATE 00039172330TRLO0
10:16:29.119 504 170.50 XLON 00039172331TRLO0
10:16:29.119 269 170.50 XLON 00039172332TRLO0
10:16:50.091 741 170.50 BATE 00039172402TRLO0
10:16:50.091 752 170.50 XLON 00039172403TRLO0
10:16:50.091 22 170.50 XLON 00039172404TRLO0
10:24:14.171 743 170.50 BATE 00039172677TRLO0
10:24:14.172 769 170.50 XLON 00039172678TRLO0
10:24:14.181 700 170.50 XLON 00039172679TRLO0
10:24:14.181 84 170.50 XLON 00039172680TRLO0
10:28:20.173 110 170.50 BATE 00039172791TRLO0
10:28:20.173 640 170.50 BATE 00039172792TRLO0
10:28:20.173 780 170.50 XLON 00039172793TRLO0
10:28:20.184 771 170.50 XLON 00039172794TRLO0
10:28:20.184 21 170.50 XLON 00039172795TRLO0
10:42:18.350 330 170.50 BATE 00039173391TRLO0
10:42:18.350 316 170.50 XLON 00039173392TRLO0
10:42:18.350 589 170.50 XLON 00039173393TRLO0
08:08:53.824 572 170.40 CHIX 00039166145TRLO0
08:08:53.824 35 170.40 BATE 00039166147TRLO0
08:08:53.824 387 170.40 XLON 00039166150TRLO0
08:08:58.695 277 170.40 XLON 00039166156TRLO0
08:08:58.695 66 170.40 XLON 00039166157TRLO0
08:08:58.695 1118 170.40 XLON 00039166158TRLO0
08:08:58.726 179 170.40 XLON 00039166159TRLO0
08:08:58.726 164 170.40 XLON 00039166160TRLO0
08:08:58.726 1118 170.40 XLON 00039166161TRLO0
08:08:58.748 161 170.40 XLON 00039166162TRLO0
08:08:58.748 174 170.40 XLON 00039166163TRLO0
08:08:58.748 242 170.40 XLON 00039166164TRLO0
08:08:58.779 153 170.40 XLON 00039166165TRLO0
08:08:58.779 276 170.40 XLON 00039166166TRLO0
08:08:58.813 166 170.40 XLON 00039166167TRLO0
08:08:58.814 277 170.40 XLON 00039166168TRLO0
08:08:58.876 175 170.40 XLON 00039166169TRLO0
08:08:58.886 580 170.40 XLON 00039166170TRLO0
08:08:58.908 444 170.40 XLON 00039166171TRLO0
08:08:58.933 427 170.40 XLON 00039166172TRLO0
08:08:58.964 437 170.40 XLON 00039166173TRLO0
08:08:58.972 433 170.40 XLON 00039166174TRLO0
09:25:26.021 490 170.40 XLON 00039169868TRLO0
10:29:26.180 755 170.40 BATE 00039172814TRLO0
10:29:26.179 429 170.40 XLON 00039172815TRLO0
10:29:26.180 348 170.40 XLON 00039172816TRLO0
10:29:26.211 400 170.40 BATE 00039172817TRLO0
10:29:26.211 353 170.40 BATE 00039172818TRLO0
10:29:27.196 750 170.40 BATE 00039172820TRLO0
10:29:28.113 508 170.40 BATE 00039172822TRLO0
10:29:46.580 238 170.40 BATE 00039172836TRLO0
10:29:47.432 432 170.40 BATE 00039172837TRLO0
10:29:47.432 432 170.40 XLON 00039172838TRLO0
10:29:47.445 1826 170.40 XLON 00039172839TRLO0
10:29:50.616 741 170.30 BATE 00039172841TRLO0
10:29:50.616 181 170.30 XLON 00039172842TRLO0
10:29:50.617 364 170.30 XLON 00039172843TRLO0
08:59:49.318 378 170.00 CHIX 00039168778TRLO0
08:59:49.330 469 170.00 XLON 00039168781TRLO0
08:59:49.330 440 170.00 XLON 00039168782TRLO0
08:43:23.806 149 169.90 XLON 00039167685TRLO0
08:43:23.806 150 169.90 XLON 00039167686TRLO0
08:43:23.806 72 169.90 XLON 00039167687TRLO0
08:43:23.819 118 169.90 CHIX 00039167688TRLO0
08:43:23.819 479 169.90 CHIX 00039167689TRLO0
08:43:23.827 173 169.90 XLON 00039167690TRLO0
08:43:23.827 198 169.90 XLON 00039167691TRLO0
08:43:23.853 365 169.90 XLON 00039167692TRLO0
08:43:23.877 460 169.90 XLON 00039167693TRLO0
08:43:23.877 980 169.90 XLON 00039167694TRLO0
08:43:23.890 377 169.90 XLON 00039167695TRLO0
08:43:24.588 460 169.90 XLON 00039167696TRLO0
08:43:24.588 40 169.90 XLON 00039167697TRLO0
08:43:24.779 118 169.90 XLON 00039167698TRLO0
08:43:24.779 153 169.90 XLON 00039167699TRLO0
08:43:24.779 460 169.90 XLON 00039167700TRLO0
08:43:24.782 54 169.90 XLON 00039167701TRLO0
08:43:25.388 460 169.90 XLON 00039167702TRLO0
08:43:25.388 152 169.90 XLON 00039167703TRLO0
08:43:25.388 1 169.90 XLON 00039167704TRLO0
08:43:25.401 159 169.90 XLON 00039167705TRLO0
08:43:25.401 180 169.90 XLON 00039167706TRLO0
08:43:44.794 69 169.90 XLON 00039167767TRLO0
08:43:44.794 224 169.90 XLON 00039167768TRLO0
08:59:49.298 432 169.90 CHIX 00039168770TRLO0
08:59:49.298 508 169.90 BATE 00039168771TRLO0
08:59:49.299 1693 169.90 TRQX 00039168772TRLO0
08:59:49.299 593 169.90 XLON 00039168773TRLO0
09:17:16.539 364 169.90 XLON 00039169530TRLO0
09:17:16.547 94 169.90 BATE 00039169531TRLO0
09:17:16.547 334 169.90 BATE 00039169532TRLO0
09:17:16.576 122 169.90 CHIX 00039169536TRLO0
09:17:16.576 2803 169.90 CHIX 00039169541TRLO0
09:17:16.582 162 169.90 XLON 00039169542TRLO0
09:17:16.582 162 169.90 XLON 00039169543TRLO0
09:17:16.582 495 169.90 XLON 00039169544TRLO0
09:17:16.582 2819 169.90 XLON 00039169545TRLO0
09:17:16.601 17 169.90 XLON 00039169546TRLO0
09:17:16.601 157 169.90 XLON 00039169547TRLO0
09:17:16.601 228 169.90 XLON 00039169548TRLO0
09:17:21.114 100 169.90 XLON 00039169549TRLO0
09:17:21.114 1300 169.90 XLON 00039169550TRLO0
09:17:21.114 56 169.90 XLON 00039169551TRLO0
09:17:21.179 144 169.90 XLON 00039169552TRLO0
09:17:21.179 168 169.90 XLON 00039169553TRLO0
09:17:21.179 179 169.90 XLON 00039169554TRLO0
09:17:21.179 983 169.90 XLON 00039169555TRLO0
09:17:21.179 248 169.90 XLON 00039169556TRLO0
09:17:21.379 71 169.90 XLON 00039169557TRLO0
09:17:21.379 25 169.90 XLON 00039169558TRLO0
09:17:21.379 129 169.90 XLON 00039169559TRLO0
09:17:21.379 158 169.90 XLON 00039169560TRLO0
09:17:21.379 170 169.90 XLON 00039169561TRLO0
09:17:21.379 495 169.90 XLON 00039169562TRLO0
09:17:21.380 344 169.90 XLON 00039169563TRLO0
09:17:21.401 174 169.90 XLON 00039169564TRLO0
09:17:21.401 177 169.90 XLON 00039169565TRLO0
09:17:21.401 733 169.90 XLON 00039169566TRLO0
09:17:21.419 151 169.90 XLON 00039169567TRLO0
09:17:21.419 176 169.90 XLON 00039169568TRLO0
09:17:21.419 188 169.90 XLON 00039169569TRLO0
09:17:43.123 300 169.90 XLON 00039169575TRLO0
09:17:43.123 375 169.90 XLON 00039169576TRLO0
09:17:43.123 152 169.90 XLON 00039169577TRLO0
08:59:49.299 265 169.80 XLON 00039168774TRLO0
08:59:49.299 102 169.80 XLON 00039168775TRLO0
08:59:49.299 1030 169.80 TRQX 00039168776TRLO0
08:59:49.299 30 169.80 XLON 00039168777TRLO0
09:17:16.570 575 169.80 BATE 00039169534TRLO0
09:17:16.576 143 169.80 CHIX 00039169535TRLO0
08:42:23.790 105 169.70 XLON 00039167642TRLO0
08:42:23.790 176 169.70 XLON 00039167643TRLO0
08:42:23.790 178 169.70 XLON 00039167644TRLO0
08:43:23.791 523 169.70 BATE 00039167684TRLO0
08:59:49.318 432 169.70 BATE 00039168779TRLO0
08:59:49.330 432 169.70 CHIX 00039168780TRLO0
08:59:49.330 432 169.70 XLON 00039168783TRLO0
08:59:52.556 469 169.70 XLON 00039168792TRLO0
08:59:52.556 1280 169.70 XLON 00039168793TRLO0
08:59:52.570 380 169.70 CHIX 00039168794TRLO0
08:59:52.586 20 169.70 XLON 00039168795TRLO0
08:59:52.586 361 169.70 XLON 00039168796TRLO0
08:59:52.606 76 169.70 XLON 00039168797TRLO0
08:59:52.606 739 169.70 XLON 00039168798TRLO0
08:59:52.662 375 169.70 XLON 00039168799TRLO0
08:59:53.460 706 169.70 XLON 00039168804TRLO0
08:59:53.491 182 169.70 XLON 00039168805TRLO0
08:59:53.491 156 169.70 XLON 00039168806TRLO0
08:59:53.491 172 169.70 XLON 00039168807TRLO0
08:59:53.491 440 169.70 XLON 00039168808TRLO0
09:00:13.958 100 169.70 XLON 00039168825TRLO0
09:00:13.958 182 169.70 XLON 00039168826TRLO0
09:00:13.958 162 169.70 XLON 00039168827TRLO0
09:00:13.958 861 169.70 XLON 00039168828TRLO0
09:07:29.010 432 169.70 CHIX 00039169120TRLO0
09:07:29.010 525 169.70 BATE 00039169121TRLO0
09:07:29.010 586 169.70 XLON 00039169122TRLO0
08:42:23.790 476 169.60 XLON 00039167641TRLO0
08:59:52.545 432 169.60 CHIX 00039168789TRLO0
08:59:52.545 508 169.60 BATE 00039168790TRLO0
08:59:52.545 775 169.60 XLON 00039168791TRLO0
08:59:53.441 71 169.60 XLON 00039168800TRLO0
08:59:53.441 182 169.60 XLON 00039168801TRLO0
08:59:53.441 180 169.60 XLON 00039168802TRLO0
08:59:53.442 1790 169.60 XLON 00039168803TRLO0
09:17:16.553 45 169.60 BATE 00039169533TRLO0
09:00:13.945 492 169.50 CHIX 00039168821TRLO0
09:00:13.945 209 169.50 CHIX 00039168822TRLO0
09:00:13.945 506 169.50 BATE 00039168823TRLO0
09:00:13.945 432 169.50 XLON 00039168824TRLO0
08:24:10.007 884 169.30 XLON 00039166654TRLO0
08:24:10.008 455 169.30 XLON 00039166655TRLO0
08:31:31.087 547 169.10 CHIX 00039166955TRLO0
08:31:31.087 467 169.10 BATE 00039166956TRLO0
08:31:31.087 545 169.10 XLON 00039166958TRLO0
08:20:07.090 924 169.00 XLON 00039166492TRLO0
08:20:08.276 59 169.00 XLON 00039166494TRLO0
08:20:08.276 154 169.00 XLON 00039166495TRLO0
08:20:08.276 165 169.00 XLON 00039166496TRLO0
08:20:08.276 173 169.00 XLON 00039166497TRLO0
08:20:08.296 983 169.00 XLON 00039166498TRLO0
08:20:08.296 158 169.00 XLON 00039166499TRLO0
08:20:08.296 148 169.00 XLON 00039166500TRLO0
08:20:08.308 27 169.00 XLON 00039166501TRLO0
08:20:08.308 495 169.00 XLON 00039166502TRLO0
08:20:08.308 182 169.00 XLON 00039166503TRLO0
08:20:08.308 402 169.00 XLON 00039166504TRLO0
08:20:08.321 495 169.00 XLON 00039166505TRLO0
08:20:08.321 174 169.00 XLON 00039166506TRLO0
08:20:08.324 334 169.00 BATE 00039166507TRLO0
08:20:08.332 4 169.00 XLON 00039166509TRLO0
08:20:08.332 176 169.00 XLON 00039166510TRLO0
08:20:08.332 277 169.00 XLON 00039166511TRLO0
08:31:31.087 380 169.00 CHIX 00039166957TRLO0
08:31:31.087 380 169.00 XLON 00039166959TRLO0
08:20:08.332 495 168.90 XLON 00039166508TRLO0
08:25:15.555 455 168.80 CHIX 00039166724TRLO0
08:25:15.555 432 168.80 BATE 00039166725TRLO0
08:25:15.555 1027 168.80 XLON 00039166726TRLO0
08:25:32.405 434 168.80 CHIX 00039166761TRLO0
08:25:32.404 432 168.80 XLON 00039166762TRLO0
08:25:32.414 96 168.70 BATE 00039166763TRLO0
08:25:56.008 180 168.70 XLON 00039166767TRLO0
08:25:56.008 449 168.70 XLON 00039166768TRLO0
08:26:16.008 150 168.70 XLON 00039166778TRLO0
08:26:26.012 148 168.70 XLON 00039166783TRLO0
08:20:31.410 872 168.60 XLON 00039166516TRLO0
08:10:22.279 722 168.40 BATE 00039166237TRLO0
08:10:22.279 545 168.40 XLON 00039166238TRLO0
08:12:56.016 703 168.30 CHIX 00039166304TRLO0
08:12:56.016 642 168.30 BATE 00039166305TRLO0
08:12:56.015 545 168.30 XLON 00039166307TRLO0
08:12:56.016 448 168.20 BATE 00039166306TRLO0
08:12:56.016 380 168.20 XLON 00039166308TRLO0
08:18:34.855 438 168.20 XLON 00039166456TRLO0
08:19:38.721 919 168.20 XLON 00039166482TRLO0
08:18:34.855 353 168.10 XLON 00039166455TRLO0
08:14:33.971 481 167.90 BATE 00039166336TRLO0
08:18:32.398 459 167.90 BATE 00039166449TRLO0
08:18:32.398 771 167.90 CHIX 00039166450TRLO0
08:18:32.397 544 167.90 XLON 00039166451TRLO0
08:18:32.397 380 167.80 XLON 00039166452TRLO0
08:18:32.401 538 167.80 CHIX 00039166453TRLO0
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