REG-FirstGroup Plc: Transaction in Own Shares
12/03/2025 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 11 March 2025
Number of ordinary shares purchased 624,677
Weighted average price paid (p) 172.87
Highest price paid (p) 176.60
Lowest price paid (p) 171.30
Following the above purchase, FirstGroup holds 161,200,405 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 589,494,610. 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 11 March 2025 is 589,494,610. 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 172.93 335,852
BATE 172.88 175,244
CHIX 172.68 83,290
TRQX 172.76 30,291B
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:01:30 1711 172.10 XLON 00039221842TRLO0
08:01:30 711 172.00 XLON 00039221844TRLO0
08:01:30 489 171.90 XLON 00039221843TRLO0
08:01:31 485 171.30 XLON 00039221845TRLO0
08:03:52 1100 176.60 XLON 00039222141TRLO0
08:03:52 389 176.60 XLON 00039222142TRLO0
08:05:08 482 172.90 BATE 00039222225TRLO0
08:05:48 290 173.50 XLON 00039222262TRLO0
08:05:48 265 173.50 XLON 00039222263TRLO0
08:05:48 1454 173.50 XLON 00039222264TRLO0
08:05:48 29 173.50 XLON 00039222265TRLO0
08:07:36 482 173.10 CHIX 00039222381TRLO0
08:08:57 284 173.60 XLON 00039222462TRLO0
08:08:57 1164 173.60 XLON 00039222463TRLO0
08:10:25 482 173.10 CHIX 00039222609TRLO0
08:10:25 50 173.10 BATE 00039222610TRLO0
08:10:25 432 173.10 BATE 00039222611TRLO0
08:10:25 700 173.10 XLON 00039222612TRLO0
08:10:25 2009 172.90 TRQX 00039222613TRLO0
08:10:31 964 173.10 XLON 00039222624TRLO0
08:10:31 482 172.40 CHIX 00039222622TRLO0
08:10:31 482 172.40 BATE 00039222623TRLO0
08:21:47 482 173.40 CHIX 00039223102TRLO0
08:21:47 482 173.40 BATE 00039223103TRLO0
08:21:47 960 173.40 TRQX 00039223104TRLO0
08:21:47 714 173.40 XLON 00039223105TRLO0
08:30:00 482 173.50 CHIX 00039223458TRLO0
08:31:30 728 173.90 XLON 00039223546TRLO0
08:31:30 482 173.80 CHIX 00039223544TRLO0
08:31:30 728 173.80 XLON 00039223545TRLO0
08:37:22 482 174.20 CHIX 00039223762TRLO0
08:37:22 482 174.20 XLON 00039223763TRLO0
08:37:37 348 174.20 CHIX 00039223777TRLO0
08:41:08 482 174.20 CHIX 00039223911TRLO0
08:41:08 734 174.20 XLON 00039223912TRLO0
08:41:49 482 174.10 CHIX 00039223932TRLO0
08:41:49 482 174.10 BATE 00039223933TRLO0
08:41:49 739 174.10 XLON 00039223934TRLO0
08:41:49 1151 174.10 TRQX 00039223935TRLO0
08:41:49 8 174.10 XLON 00039223937TRLO0
08:41:49 482 174.00 CHIX 00039223936TRLO0
08:42:29 482 174.10 BATE 00039223952TRLO0
08:42:29 730 174.10 XLON 00039223953TRLO0
08:42:54 482 174.00 CHIX 00039223961TRLO0
08:42:54 482 174.00 BATE 00039223962TRLO0
08:42:54 348 174.00 XLON 00039223963TRLO0
08:46:43 482 174.10 CHIX 00039224124TRLO0
08:46:43 740 174.10 XLON 00039224125TRLO0
08:46:44 98 174.00 CHIX 00039224126TRLO0
08:47:06 482 174.00 BATE 00039224152TRLO0
08:47:06 137 174.00 XLON 00039224153TRLO0
08:47:14 482 174.00 BATE 00039224159TRLO0
08:47:14 39 174.00 CHIX 00039224160TRLO0
08:47:14 443 174.00 CHIX 00039224161TRLO0
08:47:14 351 174.00 XLON 00039224162TRLO0
08:47:14 391 174.00 XLON 00039224163TRLO0
08:47:15 482 174.00 BATE 00039224165TRLO0
08:47:15 482 174.00 CHIX 00039224166TRLO0
08:47:15 110 174.00 XLON 00039224167TRLO0
08:47:15 372 174.00 XLON 00039224168TRLO0
08:47:15 740 174.00 XLON 00039224169TRLO0
08:47:15 238 174.00 BATE 00039224170TRLO0
08:47:15 244 174.00 BATE 00039224171TRLO0
08:47:15 419 173.90 XLON 00039224177TRLO0
08:47:16 3160 174.00 BATE 00039224181TRLO0
08:47:16 49 174.00 CHIX 00039224182TRLO0
08:47:16 48 174.00 CHIX 00039224183TRLO0
08:47:16 563 174.00 BATE 00039224186TRLO0
08:47:16 580 174.00 BATE 00039224187TRLO0
08:47:16 558 174.00 BATE 00039224188TRLO0
08:47:16 500 174.00 BATE 00039224189TRLO0
08:47:16 3 174.00 BATE 00039224190TRLO0
08:47:16 482 173.90 BATE 00039224178TRLO0
08:47:16 482 173.90 CHIX 00039224179TRLO0
08:47:16 237 173.90 XLON 00039224180TRLO0
08:47:16 303 173.80 XLON 00039224184TRLO0
08:47:16 254 173.80 XLON 00039224185TRLO0
08:47:18 131 173.90 XLON 00039224198TRLO0
08:47:18 10 173.90 XLON 00039224199TRLO0
08:47:18 1300 173.90 XLON 00039224200TRLO0
08:47:18 144 173.90 XLON 00039224201TRLO0
08:47:18 35 173.90 XLON 00039224202TRLO0
08:47:22 867 173.90 BATE 00039224205TRLO0
08:47:24 363 173.90 BATE 00039224206TRLO0
08:47:24 362 173.90 BATE 00039224207TRLO0
08:47:25 164 173.90 BATE 00039224208TRLO0
08:47:30 482 173.60 BATE 00039224209TRLO0
08:47:30 360 173.60 XLON 00039224210TRLO0
08:47:32 482 173.60 BATE 00039224215TRLO0
08:47:32 372 173.60 XLON 00039224216TRLO0
08:47:33 482 173.60 BATE 00039224217TRLO0
08:50:48 310 173.70 XLON 00039224330TRLO0
08:50:48 64 173.70 XLON 00039224331TRLO0
08:50:48 482 173.60 BATE 00039224325TRLO0
08:50:48 482 173.60 CHIX 00039224326TRLO0
08:50:48 732 173.60 XLON 00039224327TRLO0
08:51:50 772 173.70 XLON 00039224366TRLO0
08:51:50 268 173.70 XLON 00039224367TRLO0
08:51:50 134 173.70 XLON 00039224368TRLO0
08:51:50 44 173.70 XLON 00039224369TRLO0
08:51:50 370 173.60 BATE 00039224362TRLO0
08:51:50 458 173.60 XLON 00039224363TRLO0
08:51:50 153 173.60 XLON 00039224364TRLO0
08:51:50 129 173.60 XLON 00039224365TRLO0
08:51:50 360 173.50 BATE 00039224358TRLO0
08:51:50 122 173.50 BATE 00039224359TRLO0
08:51:50 688 173.50 CHIX 00039224360TRLO0
08:51:50 734 173.50 XLON 00039224361TRLO0
08:52:12 580 173.50 BATE 00039224379TRLO0
08:52:12 240 173.50 XLON 00039224380TRLO0
08:52:12 84 173.50 XLON 00039224381TRLO0
08:52:12 153 173.50 XLON 00039224382TRLO0
08:52:12 113 173.50 XLON 00039224383TRLO0
08:52:12 631 173.40 CHIX 00039224376TRLO0
08:52:12 482 173.40 BATE 00039224377TRLO0
08:52:12 729 173.40 XLON 00039224378TRLO0
08:52:17 376 173.40 CHIX 00039224385TRLO0
08:52:18 240 173.50 XLON 00039224387TRLO0
08:52:18 1300 173.50 XLON 00039224388TRLO0
08:52:18 111 173.50 XLON 00039224389TRLO0
08:52:18 1439 173.50 BATE 00039224390TRLO0
08:52:18 106 173.40 CHIX 00039224386TRLO0
08:52:32 586 173.50 BATE 00039224399TRLO0
08:52:32 347 173.50 XLON 00039224400TRLO0
08:52:32 130 173.50 XLON 00039224401TRLO0
08:52:32 148 173.50 XLON 00039224402TRLO0
08:52:32 333 173.50 XLON 00039224403TRLO0
08:52:32 376 173.40 BATE 00039224396TRLO0
08:52:32 106 173.40 BATE 00039224397TRLO0
08:52:32 482 173.40 XLON 00039224398TRLO0
08:54:18 482 173.60 BATE 00039224477TRLO0
08:54:18 482 173.60 XLON 00039224478TRLO0
08:58:11 263 173.70 XLON 00039224723TRLO0
08:58:11 136 173.70 XLON 00039224724TRLO0
08:58:11 131 173.70 XLON 00039224725TRLO0
08:58:11 155 173.70 XLON 00039224726TRLO0
08:58:11 649 173.60 CHIX 00039224718TRLO0
08:58:11 482 173.60 BATE 00039224720TRLO0
08:58:11 204 173.60 XLON 00039224721TRLO0
08:58:11 995 173.60 TRQX 00039224722TRLO0
08:58:12 512 173.60 XLON 00039224727TRLO0
08:58:14 239 173.60 BATE 00039224728TRLO0
08:58:14 243 173.60 BATE 00039224729TRLO0
09:00:31 1716 173.80 XLON 00039224897TRLO0
09:00:31 242 173.70 XLON 00039224895TRLO0
09:00:31 540 173.70 XLON 00039224896TRLO0
09:00:31 602 173.60 CHIX 00039224886TRLO0
09:00:31 482 173.60 BATE 00039224891TRLO0
09:00:31 726 173.60 XLON 00039224892TRLO0
09:00:31 10 173.50 XLON 00039224899TRLO0
09:00:31 238 173.50 XLON 00039224900TRLO0
09:00:31 99 173.50 XLON 00039224901TRLO0
09:00:32 2 173.60 BATE 00039224906TRLO0
09:00:32 1008 173.60 BATE 00039224907TRLO0
09:00:32 51 173.60 BATE 00039224910TRLO0
09:00:32 48 173.60 BATE 00039224911TRLO0
09:00:32 48 173.60 BATE 00039224912TRLO0
09:00:32 21 173.60 BATE 00039224913TRLO0
09:00:32 159 173.60 BATE 00039224914TRLO0
09:00:32 1036 173.60 BATE 00039224915TRLO0
09:00:32 509 173.50 CHIX 00039224903TRLO0
09:00:32 482 173.50 BATE 00039224904TRLO0
09:00:32 209 173.50 XLON 00039224905TRLO0
09:00:32 512 173.40 BATE 00039224908TRLO0
09:00:32 307 173.40 XLON 00039224909TRLO0
09:00:32 114 173.40 XLON 00039224916TRLO0
09:00:32 91 173.40 XLON 00039224918TRLO0
09:00:45 959 173.30 BATE 00039224965TRLO0
09:00:45 720 173.30 XLON 00039224966TRLO0
09:00:45 2150 173.30 XLON 00039224967TRLO0
09:00:46 482 173.20 XLON 00039224968TRLO0
09:00:59 70 173.30 XLON 00039224986TRLO0
09:00:59 140 173.30 XLON 00039224987TRLO0
09:00:59 144 173.30 XLON 00039224988TRLO0
09:00:59 29 173.30 XLON 00039224989TRLO0
09:01:05 99 173.30 XLON 00039224995TRLO0
09:01:05 129 173.30 XLON 00039224996TRLO0
09:01:05 241 173.30 XLON 00039224997TRLO0
09:01:05 79 173.30 XLON 00039224998TRLO0
09:01:05 137 173.30 XLON 00039224999TRLO0
09:01:05 147 173.30 XLON 00039225001TRLO0
09:01:05 125 173.30 XLON 00039225002TRLO0
09:01:05 133 173.30 XLON 00039225003TRLO0
09:01:05 129 173.30 XLON 00039225004TRLO0
09:01:05 195 173.30 XLON 00039225005TRLO0
09:01:05 295 173.30 XLON 00039225006TRLO0
09:01:05 152 173.30 XLON 00039225007TRLO0
09:01:05 129 173.30 XLON 00039225008TRLO0
09:01:05 147 173.30 XLON 00039225009TRLO0
09:01:07 241 173.30 XLON 00039225010TRLO0
09:01:07 149 173.30 XLON 00039225011TRLO0
09:01:07 145 173.30 XLON 00039225012TRLO0
09:01:13 88 173.30 XLON 00039225013TRLO0
09:01:13 153 173.30 XLON 00039225014TRLO0
09:09:51 1000 173.20 BATE 00039225403TRLO0
09:09:51 490 173.10 XLON 00039225404TRLO0
09:09:51 495 173.10 XLON 00039225405TRLO0
09:09:51 44 173.10 XLON 00039225406TRLO0
09:09:51 637 173.00 CHIX 00039225399TRLO0
09:09:51 482 173.00 BATE 00039225400TRLO0
09:09:51 708 173.00 XLON 00039225401TRLO0
09:09:51 490 173.00 XLON 00039225407TRLO0
09:09:51 228 173.00 XLON 00039225408TRLO0
09:09:51 466 172.90 CHIX 00039225402TRLO0
09:10:20 50 173.00 XLON 00039225547TRLO0
09:10:20 135 173.00 XLON 00039225548TRLO0
09:10:20 148 173.00 XLON 00039225549TRLO0
09:11:04 573 172.70 BATE 00039225600TRLO0
09:11:04 545 172.70 XLON 00039225601TRLO0
09:11:04 28 172.70 XLON 00039225602TRLO0
09:19:13 1100 172.70 BATE 00039225860TRLO0
09:19:13 733 172.70 BATE 00039225861TRLO0
09:19:13 460 172.70 XLON 00039225862TRLO0
09:19:13 98 172.70 XLON 00039225863TRLO0
09:19:13 131 172.70 XLON 00039225864TRLO0
09:19:13 338 172.70 XLON 00039225865TRLO0
09:19:13 482 172.60 BATE 00039225855TRLO0
09:19:13 564 172.60 CHIX 00039225856TRLO0
09:19:13 815 172.60 XLON 00039225857TRLO0
09:19:13 931 172.60 TRQX 00039225858TRLO0
09:19:13 394 172.50 CHIX 00039225859TRLO0
09:19:33 226 172.70 XLON 00039225887TRLO0
09:19:33 363 172.70 XLON 00039225888TRLO0
09:19:33 7 172.70 XLON 00039225889TRLO0
09:20:06 1363 172.90 XLON 00039225901TRLO0
09:20:18 454 172.90 XLON 00039225903TRLO0
09:20:18 1 172.90 XLON 00039225904TRLO0
09:20:18 26 172.90 XLON 00039225905TRLO0
09:20:18 121 172.90 XLON 00039225906TRLO0
09:20:18 143 172.90 XLON 00039225907TRLO0
09:20:18 449 172.90 XLON 00039225908TRLO0
09:20:18 140 172.90 XLON 00039225910TRLO0
09:20:18 145 172.90 XLON 00039225911TRLO0
09:20:18 147 172.90 XLON 00039225912TRLO0
09:20:18 140 172.90 XLON 00039225913TRLO0
09:20:18 446 172.90 XLON 00039225914TRLO0
09:20:19 146 172.90 XLON 00039225915TRLO0
09:20:19 146 172.90 XLON 00039225916TRLO0
09:20:19 460 172.90 XLON 00039225917TRLO0
09:20:19 6 172.90 XLON 00039225918TRLO0
09:20:19 140 172.90 XLON 00039225919TRLO0
09:20:19 145 172.90 XLON 00039225920TRLO0
09:20:19 76 172.90 XLON 00039225921TRLO0
09:20:21 1605 172.80 XLON 00039225923TRLO0
09:20:21 419 172.80 XLON 00039225924TRLO0
09:20:21 395 172.80 XLON 00039225925TRLO0
09:20:21 152 172.80 XLON 00039225926TRLO0
09:20:21 138 172.80 XLON 00039225927TRLO0
09:20:22 126 172.80 XLON 00039225928TRLO0
09:20:22 141 172.80 XLON 00039225929TRLO0
09:20:22 320 172.80 XLON 00039225930TRLO0
09:20:22 139 172.80 XLON 00039225931TRLO0
09:20:22 142 172.80 XLON 00039225932TRLO0
09:20:22 174 172.80 XLON 00039225933TRLO0
09:20:24 728 172.70 BATE 00039225938TRLO0
09:20:24 482 172.70 XLON 00039225939TRLO0
09:20:24 643 172.60 XLON 00039225940TRLO0
09:22:35 482 172.60 XLON 00039226020TRLO0
09:23:11 474 172.50 CHIX 00039226031TRLO0
09:23:11 604 172.50 BATE 00039226032TRLO0
09:23:11 813 172.50 XLON 00039226033TRLO0
09:23:11 569 172.40 XLON 00039226034TRLO0
09:41:27 488 172.60 XLON 00039226656TRLO0
09:41:27 205 172.60 XLON 00039226657TRLO0
09:41:27 482 172.50 CHIX 00039226652TRLO0
09:41:27 482 172.50 BATE 00039226653TRLO0
09:41:27 766 172.50 XLON 00039226654TRLO0
09:41:27 935 172.50 TRQX 00039226655TRLO0
09:41:27 1512 172.50 XLON 00039226658TRLO0
09:41:30 357 172.50 XLON 00039226664TRLO0
09:41:30 133 172.50 XLON 00039226665TRLO0
09:41:31 107 172.50 XLON 00039226666TRLO0
09:41:31 360 172.50 XLON 00039226667TRLO0
09:41:31 470 172.50 BATE 00039226668TRLO0
09:41:31 168 172.50 CHIX 00039226669TRLO0
09:41:52 712 172.50 BATE 00039226687TRLO0
09:41:52 352 172.50 XLON 00039226688TRLO0
09:41:52 134 172.50 XLON 00039226689TRLO0
09:41:52 144 172.50 XLON 00039226690TRLO0
09:41:52 389 172.50 XLON 00039226691TRLO0
09:41:52 792 172.30 CHIX 00039226683TRLO0
09:41:52 482 172.30 BATE 00039226684TRLO0
09:41:52 581 172.30 XLON 00039226685TRLO0
09:41:52 24 172.30 XLON 00039226686TRLO0
09:42:09 811 172.30 CHIX 00039226709TRLO0
09:42:10 362 172.50 BATE 00039226710TRLO0
09:42:13 70 172.50 BATE 00039226713TRLO0
09:42:13 159 172.50 BATE 00039226714TRLO0
09:42:13 255 172.50 BATE 00039226715TRLO0
09:42:13 482 172.30 BATE 00039226711TRLO0
09:42:13 482 172.30 XLON 00039226712TRLO0
09:42:51 482 172.30 XLON 00039226749TRLO0
09:42:57 763 172.20 BATE 00039226752TRLO0
09:42:57 753 172.20 XLON 00039226753TRLO0
09:43:02 588 172.10 BATE 00039226754TRLO0
09:43:02 275 172.10 XLON 00039226755TRLO0
09:43:07 258 172.10 XLON 00039226757TRLO0
09:44:24 86 172.40 XLON 00039226822TRLO0
09:44:24 572 172.40 XLON 00039226823TRLO0
09:44:24 67 172.40 XLON 00039226824TRLO0
09:44:24 130 172.40 XLON 00039226825TRLO0
09:44:24 147 172.40 XLON 00039226826TRLO0
09:48:41 1939 172.70 BATE 00039227037TRLO0
09:48:41 112 172.70 BATE 00039227038TRLO0
09:52:45 772 173.50 XLON 00039227202TRLO0
09:52:45 771 173.50 XLON 00039227203TRLO0
09:52:58 763 173.40 BATE 00039227209TRLO0
09:52:58 838 173.40 CHIX 00039227210TRLO0
09:52:58 15 173.40 BATE 00039227211TRLO0
09:52:58 769 173.40 XLON 00039227212TRLO0
09:52:58 767 173.40 XLON 00039227213TRLO0
09:53:43 626 173.30 BATE 00039227230TRLO0
09:53:43 647 173.30 CHIX 00039227231TRLO0
09:53:43 765 173.30 XLON 00039227232TRLO0
10:00:29 562 173.20 BATE 00039227553TRLO0
10:00:29 864 173.20 CHIX 00039227554TRLO0
10:00:29 775 173.20 XLON 00039227555TRLO0
10:00:30 541 173.10 XLON 00039227557TRLO0
10:00:39 103 173.10 XLON 00039227593TRLO0
10:01:39 739 173.10 BATE 00039227675TRLO0
10:01:39 770 173.10 XLON 00039227676TRLO0
10:01:39 769 173.10 XLON 00039227677TRLO0
10:03:53 382 173.10 XLON 00039227854TRLO0
10:03:53 247 173.00 CHIX 00039227848TRLO0
10:03:53 500 173.00 BATE 00039227849TRLO0
10:03:53 167 173.00 CHIX 00039227850TRLO0
10:03:53 253 173.00 BATE 00039227851TRLO0
10:03:53 500 173.00 XLON 00039227852TRLO0
10:03:53 267 173.00 XLON 00039227853TRLO0
10:09:20 90 173.10 XLON 00039228071TRLO0
10:09:20 365 173.10 XLON 00039228072TRLO0
10:09:20 143 173.10 XLON 00039228073TRLO0
10:09:20 147 173.10 XLON 00039228074TRLO0
10:09:20 295 173.10 XLON 00039228075TRLO0
10:09:20 129 173.10 XLON 00039228076TRLO0
10:09:20 450 173.10 XLON 00039228077TRLO0
10:09:20 143 173.10 XLON 00039228078TRLO0
10:09:20 1042 173.10 XLON 00039228079TRLO0
10:09:20 134 173.10 XLON 00039228080TRLO0
10:09:20 450 173.10 XLON 00039228081TRLO0
10:09:20 799 173.10 XLON 00039228082TRLO0
10:09:20 497 172.90 CHIX 00039228068TRLO0
10:09:20 739 172.90 BATE 00039228069TRLO0
10:09:20 768 172.90 XLON 00039228070TRLO0
10:09:22 243 172.90 BATE 00039228083TRLO0
10:09:22 239 172.90 BATE 00039228084TRLO0
10:09:23 328 172.80 BATE 00039228085TRLO0
10:09:23 775 172.80 XLON 00039228086TRLO0
10:09:23 196 172.80 BATE 00039228087TRLO0
10:13:24 456 172.80 XLON 00039228245TRLO0
10:13:24 229 172.80 XLON 00039228246TRLO0
10:13:24 185 172.80 XLON 00039228247TRLO0
10:13:39 636 172.70 BATE 00039228252TRLO0
10:13:39 6 172.70 BATE 00039228253TRLO0
10:13:39 732 172.70 XLON 00039228254TRLO0
10:13:39 513 172.60 XLON 00039228255TRLO0
10:13:39 449 172.60 BATE 00039228256TRLO0
10:13:41 432 172.50 CHIX 00039228258TRLO0
10:13:41 1127 172.50 TRQX 00039228259TRLO0
10:16:34 429 172.30 XLON 00039228381TRLO0
10:27:10 298 172.90 BATE 00039228694TRLO0
10:27:16 581 172.90 CHIX 00039228696TRLO0
10:27:16 482 172.90 BATE 00039228697TRLO0
10:28:38 482 172.90 BATE 00039228724TRLO0
10:28:38 1029 172.90 TRQX 00039228725TRLO0
10:28:38 809 172.90 XLON 00039228726TRLO0
10:34:56 806 172.80 CHIX 00039228939TRLO0
10:34:56 482 172.80 BATE 00039228940TRLO0
10:34:56 539 172.80 XLON 00039228941TRLO0
10:39:47 714 173.00 CHIX 00039229127TRLO0
10:39:47 482 173.00 BATE 00039229128TRLO0
10:39:47 482 173.00 XLON 00039229129TRLO0
10:40:29 1 173.00 BATE 00039229236TRLO0
10:40:29 500 173.00 BATE 00039229237TRLO0
10:40:29 209 173.00 BATE 00039229238TRLO0
10:40:29 571 172.90 CHIX 00039229232TRLO0
10:40:29 484 172.90 BATE 00039229233TRLO0
10:40:29 32 172.90 XLON 00039229234TRLO0
10:40:29 517 172.90 XLON 00039229235TRLO0
10:42:37 482 172.90 BATE 00039229311TRLO0
10:42:37 333 172.90 XLON 00039229312TRLO0
10:42:37 217 172.90 XLON 00039229313TRLO0
10:42:40 483 172.90 XLON 00039229315TRLO0
10:49:19 226 173.30 XLON 00039229559TRLO0
10:49:19 237 173.30 XLON 00039229560TRLO0
10:49:19 12 173.30 XLON 00039229561TRLO0
10:49:19 694 173.20 CHIX 00039229550TRLO0
10:49:19 460 173.20 BATE 00039229551TRLO0
10:49:19 57 173.20 BATE 00039229552TRLO0
10:49:19 590 173.20 XLON 00039229553TRLO0
10:49:19 500 173.20 XLON 00039229554TRLO0
10:49:19 100 173.20 XLON 00039229555TRLO0
10:49:19 500 173.20 BATE 00039229556TRLO0
10:49:19 640 173.20 CHIX 00039229557TRLO0
10:49:19 21 173.20 BATE 00039229558TRLO0
10:50:40 709 173.10 XLON 00039229600TRLO0
10:56:37 243 173.10 BATE 00039229865TRLO0
10:59:25 87 173.20 CHIX 00039229952TRLO0
11:00:04 534 173.20 BATE 00039229980TRLO0
11:00:04 614 173.20 CHIX 00039229981TRLO0
11:00:04 610 173.20 XLON 00039229982TRLO0
11:00:33 432 173.10 CHIX 00039230024TRLO0
11:00:33 462 173.10 BATE 00039230025TRLO0
11:00:33 564 173.10 XLON 00039230026TRLO0
11:00:33 1334 173.10 TRQX 00039230027TRLO0
11:00:36 493 173.10 BATE 00039230028TRLO0
11:00:36 563 173.10 XLON 00039230029TRLO0
11:00:37 491 173.10 BATE 00039230031TRLO0
11:00:46 489 173.10 BATE 00039230037TRLO0
11:03:04 244 173.20 CHIX 00039230110TRLO0
11:04:15 562 173.20 XLON 00039230175TRLO0
11:05:11 250 173.10 XLON 00039230224TRLO0
11:07:10 245 173.10 BATE 00039230274TRLO0
11:08:36 271 173.10 BATE 00039230298TRLO0
11:08:36 569 173.10 XLON 00039230299TRLO0
11:08:37 508 173.10 CHIX 00039230300TRLO0
11:08:37 577 173.10 XLON 00039230301TRLO0
11:08:38 498 173.10 BATE 00039230302TRLO0
11:08:38 209 173.10 BATE 00039230305TRLO0
11:08:38 129 173.10 BATE 00039230306TRLO0
11:08:38 397 173.00 XLON 00039230303TRLO0
11:08:38 606 173.00 XLON 00039230304TRLO0
11:08:39 100 173.10 XLON 00039230307TRLO0
11:08:39 162 173.10 BATE 00039230308TRLO0
11:08:45 264 173.10 XLON 00039230310TRLO0
11:12:04 10 173.10 BATE 00039230375TRLO0
11:21:57 244 173.10 BATE 00039230669TRLO0
11:23:52 243 173.10 BATE 00039230706TRLO0
11:27:32 243 173.10 BATE 00039230831TRLO0
11:37:39 159 173.40 BATE 00039231436TRLO0
11:37:39 956 173.40 BATE 00039231437TRLO0
11:37:39 243 173.40 BATE 00039231438TRLO0
11:37:39 358 173.40 BATE 00039231439TRLO0
11:37:39 865 173.40 BATE 00039231440TRLO0
11:37:39 500 173.40 BATE 00039231442TRLO0
11:37:39 187 173.30 BATE 00039231431TRLO0
11:37:39 415 173.30 BATE 00039231432TRLO0
11:37:39 1081 173.30 TRQX 00039231433TRLO0
11:37:39 365 173.30 TRQX 00039231434TRLO0
11:37:39 46 173.30 XLON 00039231435TRLO0
11:37:40 363 173.40 BATE 00039231443TRLO0
11:37:40 482 173.20 CHIX 00039231444TRLO0
11:37:41 74 173.40 BATE 00039231446TRLO0
11:38:20 71 173.40 BATE 00039231485TRLO0
11:38:20 485 173.40 BATE 00039231486TRLO0
11:38:20 83 173.40 CHIX 00039231487TRLO0
11:38:20 77 173.40 CHIX 00039231488TRLO0
11:38:20 399 173.40 CHIX 00039231489TRLO0
11:38:20 150 173.40 XLON 00039231490TRLO0
11:38:20 465 173.40 XLON 00039231491TRLO0
11:38:20 129 173.40 XLON 00039231492TRLO0
11:38:20 90 173.40 XLON 00039231493TRLO0
11:38:20 722 173.40 BATE 00039231494TRLO0
11:38:20 136 173.40 XLON 00039231495TRLO0
11:38:20 137 173.40 XLON 00039231496TRLO0
11:38:20 215 173.40 XLON 00039231497TRLO0
11:38:20 542 173.20 BATE 00039231481TRLO0
11:38:20 41 173.20 BATE 00039231482TRLO0
11:38:20 482 173.20 CHIX 00039231483TRLO0
11:38:20 697 173.20 XLON 00039231484TRLO0
11:38:21 506 173.40 BATE 00039231499TRLO0
11:38:21 499 173.40 BATE 00039231500TRLO0
11:38:21 730 173.40 BATE 00039231501TRLO0
11:38:21 482 173.20 XLON 00039231498TRLO0
11:38:22 736 173.40 BATE 00039231502TRLO0
11:38:22 159 173.40 BATE 00039231503TRLO0
11:38:22 817 173.40 BATE 00039231504TRLO0
11:38:24 369 173.10 CHIX 00039231505TRLO0
11:39:26 217 173.40 BATE 00039231555TRLO0
11:39:26 58 173.40 BATE 00039231556TRLO0
11:39:26 118 173.40 BATE 00039231557TRLO0
11:39:29 796 173.30 BATE 00039231560TRLO0
11:41:05 245 173.20 BATE 00039231665TRLO0
11:41:50 694 173.20 XLON 00039231675TRLO0
11:41:50 388 173.20 CHIX 00039231676TRLO0
11:41:50 493 173.20 BATE 00039231677TRLO0
11:41:50 295 173.20 CHIX 00039231678TRLO0
11:41:51 152 173.20 XLON 00039231679TRLO0
11:41:51 147 173.20 XLON 00039231680TRLO0
11:41:51 54 173.20 XLON 00039231681TRLO0
11:41:51 127 173.20 XLON 00039231682TRLO0
11:41:51 148 173.20 XLON 00039231683TRLO0
11:43:30 82 173.20 XLON 00039231841TRLO0
11:43:30 138 173.20 XLON 00039231842TRLO0
11:43:30 126 173.20 XLON 00039231843TRLO0
11:43:30 490 173.20 XLON 00039231844TRLO0
11:43:30 147 173.20 XLON 00039231846TRLO0
11:43:30 149 173.20 XLON 00039231847TRLO0
11:43:30 195 173.20 XLON 00039231848TRLO0
11:43:30 130 173.20 XLON 00039231849TRLO0
11:43:30 130 173.20 XLON 00039231850TRLO0
11:43:30 136 173.20 XLON 00039231851TRLO0
11:43:30 126 173.20 XLON 00039231852TRLO0
11:43:30 152 173.20 XLON 00039231853TRLO0
11:43:30 131 173.20 XLON 00039231854TRLO0
11:43:30 460 173.20 XLON 00039231855TRLO0
11:43:30 94 173.20 XLON 00039231856TRLO0
11:43:30 131 173.20 XLON 00039231857TRLO0
11:43:30 151 173.20 XLON 00039231858TRLO0
11:43:30 129 173.20 XLON 00039231859TRLO0
11:43:30 355 173.20 XLON 00039231860TRLO0
11:43:30 128 173.20 XLON 00039231861TRLO0
11:43:30 142 173.20 XLON 00039231862TRLO0
11:43:30 472 173.20 XLON 00039231863TRLO0
11:43:30 666 173.10 CHIX 00039231838TRLO0
11:43:30 39 173.10 XLON 00039231839TRLO0
11:43:30 660 173.10 XLON 00039231840TRLO0
11:43:30 552 173.10 CHIX 00039231845TRLO0
11:43:31 981 173.00 XLON 00039231865TRLO0
11:46:53 246 172.90 BATE 00039232036TRLO0
11:46:53 571 172.90 BATE 00039232037TRLO0
11:46:53 895 172.90 XLON 00039232038TRLO0
11:46:53 539 172.80 XLON 00039232039TRLO0
11:46:54 482 172.80 XLON 00039232041TRLO0
11:46:55 503 172.70 XLON 00039232042TRLO0
11:48:27 18 172.50 XLON 00039232225TRLO0
11:50:04 245 172.50 BATE 00039232336TRLO0
11:50:58 247 172.50 BATE 00039232370TRLO0
11:52:46 247 172.50 BATE 00039232471TRLO0
11:54:34 88 172.50 BATE 00039232549TRLO0
11:56:29 87 172.50 BATE 00039232605TRLO0
11:57:28 246 172.50 BATE 00039232649TRLO0
12:07:04 482 172.90 CHIX 00039233022TRLO0
12:07:04 1117 172.90 TRQX 00039233023TRLO0
12:07:04 699 172.90 XLON 00039233024TRLO0
12:07:04 490 172.90 XLON 00039233025TRLO0
12:07:05 482 172.90 CHIX 00039233026TRLO0
12:09:55 147 173.00 XLON 00039233126TRLO0
12:09:55 227 173.00 XLON 00039233128TRLO0
12:09:55 145 173.00 XLON 00039233129TRLO0
12:09:55 146 173.00 XLON 00039233130TRLO0
12:09:55 472 173.00 XLON 00039233132TRLO0
12:09:55 226 173.00 XLON 00039233133TRLO0
12:09:55 118 173.00 XLON 00039233134TRLO0
12:09:55 102 173.00 XLON 00039233135TRLO0
12:09:55 17 173.00 XLON 00039233136TRLO0
12:09:55 153 173.00 XLON 00039233137TRLO0
12:09:55 480 173.00 XLON 00039233138TRLO0
12:09:55 78 173.00 XLON 00039233139TRLO0
12:09:55 61 173.00 XLON 00039233146TRLO0
12:09:55 146 173.00 XLON 00039233147TRLO0
12:09:55 480 173.00 XLON 00039233148TRLO0
12:09:55 1 173.00 XLON 00039233153TRLO0
12:09:55 826 172.80 CHIX 00039233119TRLO0
12:09:55 553 172.80 BATE 00039233120TRLO0
12:09:55 688 172.80 XLON 00039233121TRLO0
12:09:56 1066 172.80 BATE 00039233163TRLO0
12:09:56 375 172.80 XLON 00039233164TRLO0
12:09:56 107 172.80 XLON 00039233165TRLO0
12:09:56 245 172.80 XLON 00039233166TRLO0
12:09:56 152 172.80 XLON 00039233167TRLO0
12:09:56 128 172.80 XLON 00039233168TRLO0
12:09:56 470 172.80 XLON 00039233169TRLO0
12:09:56 482 172.70 CHIX 00039233158TRLO0
12:09:56 482 172.70 BATE 00039233159TRLO0
12:09:56 444 172.70 XLON 00039233160TRLO0
12:09:56 500 172.70 XLON 00039233161TRLO0
12:09:56 221 172.70 XLON 00039233162TRLO0
12:10:06 500 172.80 BATE 00039233176TRLO0
12:10:06 31 172.80 BATE 00039233177TRLO0
12:10:06 536 172.80 BATE 00039233179TRLO0
12:10:06 451 172.60 CHIX 00039233173TRLO0
12:10:06 933 172.60 XLON 00039233174TRLO0
12:10:10 51 172.70 XLON 00039233182TRLO0
12:10:10 149 172.70 XLON 00039233183TRLO0
12:10:10 127 172.70 XLON 00039233184TRLO0
12:10:10 482 172.60 BATE 00039233181TRLO0
12:10:20 482 172.60 BATE 00039233203TRLO0
12:10:20 482 172.60 XLON 00039233204TRLO0
12:11:14 654 172.50 BATE 00039233637TRLO0
12:11:14 674 172.50 XLON 00039233638TRLO0
12:11:14 675 172.40 XLON 00039233639TRLO0
12:13:13 410 172.30 CHIX 00039233711TRLO0
12:14:54 640 172.30 BATE 00039233749TRLO0
12:14:54 161 172.30 XLON 00039233750TRLO0
12:14:54 506 172.30 XLON 00039233751TRLO0
12:20:36 751 172.60 CHIX 00039233983TRLO0
12:20:36 849 172.60 XLON 00039233988TRLO0
12:28:50 470 172.60 XLON 00039234249TRLO0
12:28:50 51 172.60 XLON 00039234250TRLO0
12:28:50 153 172.60 XLON 00039234254TRLO0
12:28:50 161 172.60 XLON 00039234259TRLO0
12:28:50 83 172.60 XLON 00039234261TRLO0
12:28:50 29 172.60 XLON 00039234262TRLO0
12:28:50 35 172.60 XLON 00039234263TRLO0
12:28:50 133 172.60 XLON 00039234264TRLO0
12:28:50 22 172.60 XLON 00039234265TRLO0
12:28:50 688 172.60 XLON 00039234266TRLO0
12:28:50 180 172.60 XLON 00039234267TRLO0
12:28:50 141 172.60 XLON 00039234268TRLO0
12:28:50 139 172.60 XLON 00039234269TRLO0
12:28:50 93 172.60 XLON 00039234270TRLO0
12:28:50 86 172.60 XLON 00039234271TRLO0
12:28:50 114 172.60 XLON 00039234275TRLO0
12:28:50 33 172.60 XLON 00039234276TRLO0
12:28:50 40 172.60 XLON 00039234277TRLO0
12:28:50 470 172.60 XLON 00039234278TRLO0
12:28:50 126 172.60 XLON 00039234279TRLO0
12:28:50 78 172.60 XLON 00039234280TRLO0
12:28:50 482 172.50 CHIX 00039234237TRLO0
12:28:50 699 172.50 BATE 00039234242TRLO0
12:28:50 1409 172.50 TRQX 00039234243TRLO0
12:28:50 854 172.50 XLON 00039234244TRLO0
12:29:22 612 172.40 CHIX 00039234303TRLO0
12:29:22 718 172.40 BATE 00039234304TRLO0
12:29:22 845 172.40 XLON 00039234305TRLO0
12:29:22 24 172.40 XLON 00039234306TRLO0
12:41:44 482 172.30 CHIX 00039234722TRLO0
12:41:44 689 172.30 BATE 00039234728TRLO0
12:42:15 2129 172.90 BATE 00039234742TRLO0
12:42:15 877 172.40 XLON 00039234741TRLO0
12:43:40 707 172.80 BATE 00039234774TRLO0
12:43:40 482 172.80 CHIX 00039234779TRLO0
12:43:40 877 172.80 XLON 00039234780TRLO0
12:43:40 1057 172.80 BATE 00039234817TRLO0
12:43:40 836 172.80 BATE 00039234822TRLO0
12:43:40 970 172.80 BATE 00039234828TRLO0
12:43:40 500 172.80 BATE 00039234830TRLO0
12:43:40 344 172.80 BATE 00039234831TRLO0
12:43:40 853 172.80 BATE 00039234832TRLO0
12:43:40 847 172.80 BATE 00039234834TRLO0
12:43:40 643 172.80 BATE 00039234836TRLO0
12:43:40 613 172.70 XLON 00039234781TRLO0
12:43:40 160 172.70 XLON 00039234786TRLO0
12:43:40 951 172.60 TRQX 00039234812TRLO0
12:59:04 482 173.90 CHIX 00039235162TRLO0
12:59:04 672 173.90 BATE 00039235163TRLO0
12:59:04 512 173.90 XLON 00039235164TRLO0
12:59:04 618 173.80 XLON 00039235165TRLO0
13:00:11 1306 174.30 CHIX 00039235226TRLO0
13:00:11 188 174.30 XLON 00039235227TRLO0
13:00:11 146 174.30 XLON 00039235228TRLO0
13:00:11 59 174.30 XLON 00039235229TRLO0
13:00:11 482 174.10 CHIX 00039235221TRLO0
13:00:11 669 174.10 BATE 00039235223TRLO0
13:00:11 880 174.10 XLON 00039235224TRLO0
13:00:11 616 174.00 XLON 00039235225TRLO0
13:00:15 586 174.30 CHIX 00039235248TRLO0
13:00:15 914 174.30 CHIX 00039235249TRLO0
13:00:15 732 174.20 XLON 00039235246TRLO0
13:00:15 170 174.20 CHIX 00039235247TRLO0
13:03:11 1548 174.20 XLON 00039235331TRLO0
13:03:11 539 174.10 CHIX 00039235324TRLO0
13:03:11 743 174.10 BATE 00039235325TRLO0
13:03:11 934 174.10 XLON 00039235326TRLO0
13:03:11 973 174.10 XLON 00039235330TRLO0
13:03:11 345 174.00 CHIX 00039235327TRLO0
13:03:11 31 174.00 CHIX 00039235328TRLO0
13:03:11 677 174.00 XLON 00039235329TRLO0
13:03:14 400 174.10 BATE 00039235335TRLO0
13:03:14 343 174.10 BATE 00039235336TRLO0
13:03:14 682 174.00 XLON 00039235337TRLO0
13:03:17 84 174.10 BATE 00039235342TRLO0
13:03:17 159 174.10 BATE 00039235343TRLO0
13:03:17 281 174.10 BATE 00039235344TRLO0
13:03:17 482 173.90 BATE 00039235340TRLO0
13:03:17 482 173.90 XLON 00039235341TRLO0
13:04:22 414 174.00 BATE 00039235371TRLO0
13:04:22 730 173.90 BATE 00039235369TRLO0
13:04:22 214 173.90 XLON 00039235373TRLO0
13:04:22 255 173.90 XLON 00039235374TRLO0
13:04:22 143 173.90 XLON 00039235375TRLO0
13:04:22 155 173.90 XLON 00039235376TRLO0
13:04:22 126 173.90 XLON 00039235377TRLO0
13:04:22 135 173.90 XLON 00039235378TRLO0
13:04:22 140 173.90 XLON 00039235379TRLO0
13:04:22 1017 173.80 XLON 00039235370TRLO0
13:04:22 502 173.80 BATE 00039235372TRLO0
13:04:22 626 173.70 BATE 00039235380TRLO0
13:04:22 1011 173.70 XLON 00039235381TRLO0
13:04:29 190 173.70 XLON 00039235383TRLO0
13:04:29 152 173.70 XLON 00039235384TRLO0
13:04:29 689 173.70 XLON 00039235385TRLO0
13:04:29 41 173.70 XLON 00039235386TRLO0
13:05:02 382 173.60 BATE 00039235401TRLO0
13:05:02 1398 173.60 XLON 00039235402TRLO0
13:05:49 134 173.60 XLON 00039235425TRLO0
13:05:49 920 173.60 XLON 00039235426TRLO0
13:05:49 366 173.50 CHIX 00039235422TRLO0
13:05:49 944 173.50 XLON 00039235423TRLO0
13:05:49 1141 173.50 XLON 00039235424TRLO0
13:16:44 63 173.50 XLON 00039235749TRLO0
13:23:57 816 173.50 BATE 00039235939TRLO0
13:23:57 1064 173.50 XLON 00039235940TRLO0
13:23:57 1595 173.50 TRQX 00039235941TRLO0
13:24:02 482 173.50 BATE 00039235944TRLO0
13:24:02 490 173.50 XLON 00039235945TRLO0
13:25:25 1000 173.60 BATE 00039235982TRLO0
13:25:25 183 173.60 BATE 00039235983TRLO0
13:25:25 823 173.50 BATE 00039235979TRLO0
13:25:25 1072 173.50 XLON 00039235980TRLO0
13:25:25 2 173.50 BATE 00039235981TRLO0
13:31:37 840 174.00 BATE 00039236604TRLO0
13:31:37 473 173.90 XLON 00039236605TRLO0
13:31:37 637 173.90 XLON 00039236606TRLO0
13:33:38 838 173.80 BATE 00039237327TRLO0
13:33:38 1111 173.80 XLON 00039237328TRLO0
13:33:38 779 173.70 XLON 00039237329TRLO0
13:33:41 482 173.50 BATE 00039237339TRLO0
13:33:41 482 173.50 XLON 00039237340TRLO0
13:33:41 436 173.40 CHIX 00039237341TRLO0
13:36:48 291 173.80 XLON 00039237714TRLO0
13:36:48 151 173.80 XLON 00039237715TRLO0
13:36:48 87 173.80 XLON 00039237716TRLO0
13:36:48 130 173.80 XLON 00039237717TRLO0
13:36:48 409 173.80 XLON 00039237718TRLO0
13:36:48 60 173.80 XLON 00039237719TRLO0
13:36:48 196 173.80 XLON 00039237720TRLO0
13:36:48 139 173.80 XLON 00039237721TRLO0
13:36:48 148 173.80 XLON 00039237722TRLO0
13:36:48 82 173.80 XLON 00039237723TRLO0
13:36:48 849 173.70 BATE 00039237711TRLO0
13:36:48 1117 173.70 XLON 00039237712TRLO0
13:36:48 490 173.60 XLON 00039237713TRLO0
13:37:57 332 173.70 XLON 00039238016TRLO0
13:37:57 274 173.70 XLON 00039238017TRLO0
13:37:57 385 173.70 XLON 00039238018TRLO0
13:37:57 1300 173.70 XLON 00039238019TRLO0
13:37:57 131 173.70 XLON 00039238020TRLO0
13:37:57 114 173.70 XLON 00039238021TRLO0
13:37:57 27 173.70 XLON 00039238022TRLO0
13:37:57 288 173.70 XLON 00039238023TRLO0
13:37:57 130 173.70 XLON 00039238024TRLO0
13:37:57 661 173.60 BATE 00039238013TRLO0
13:37:57 843 173.60 BATE 00039238014TRLO0
13:37:57 1118 173.60 XLON 00039238015TRLO0
13:41:47 52 173.70 XLON 00039238506TRLO0
13:41:47 138 173.60 XLON 00039238503TRLO0
13:41:47 142 173.60 XLON 00039238504TRLO0
13:41:47 135 173.60 XLON 00039238505TRLO0
13:41:47 234 173.60 XLON 00039238507TRLO0
13:41:47 299 173.60 XLON 00039238508TRLO0
13:41:47 114 173.60 XLON 00039238509TRLO0
13:41:47 782 173.50 BATE 00039238498TRLO0
13:41:47 1100 173.50 XLON 00039238499TRLO0
13:41:47 1161 173.50 TRQX 00039238500TRLO0
13:41:47 1114 173.50 XLON 00039238502TRLO0
13:41:47 770 173.40 XLON 00039238501TRLO0
13:42:20 34 173.60 XLON 00039238559TRLO0
13:42:20 139 173.60 XLON 00039238560TRLO0
13:42:20 165 173.60 XLON 00039238561TRLO0
13:42:20 1906 173.60 XLON 00039238562TRLO0
13:44:08 294 173.80 XLON 00039238723TRLO0
13:48:36 62 174.30 XLON 00039239129TRLO0
13:48:36 148 174.30 XLON 00039239130TRLO0
13:48:36 492 174.30 XLON 00039239131TRLO0
13:48:36 536 174.30 XLON 00039239132TRLO0
13:48:36 127 174.20 XLON 00039239126TRLO0
13:48:36 1223 174.20 XLON 00039239127TRLO0
13:48:36 128 174.20 XLON 00039239128TRLO0
13:48:37 1332 174.30 XLON 00039239133TRLO0
13:48:37 1336 174.30 XLON 00039239134TRLO0
13:48:37 1347 174.30 XLON 00039239135TRLO0
13:48:37 1987 174.20 XLON 00039239137TRLO0
13:48:37 808 174.20 XLON 00039239138TRLO0
13:48:37 619 174.20 XLON 00039239139TRLO0
13:48:37 317 174.10 XLON 00039239136TRLO0
13:49:08 98 174.00 XLON 00039239203TRLO0
13:49:08 43 174.00 XLON 00039239204TRLO0
13:49:08 137 174.00 XLON 00039239205TRLO0
13:49:08 162 174.00 XLON 00039239206TRLO0
13:49:08 736 174.00 XLON 00039239207TRLO0
13:49:08 50 174.00 XLON 00039239208TRLO0
13:49:08 805 173.90 BATE 00039239201TRLO0
13:49:08 55 173.90 XLON 00039239202TRLO0
13:49:09 41 173.90 BATE 00039239209TRLO0
13:51:24 482 173.90 BATE 00039239334TRLO0
13:51:26 482 173.90 BATE 00039239336TRLO0
13:51:26 482 173.90 BATE 00039239337TRLO0
13:51:28 796 173.90 BATE 00039239338TRLO0
13:51:38 512 173.80 BATE 00039239362TRLO0
13:51:38 500 173.80 XLON 00039239363TRLO0
13:51:38 1 173.80 XLON 00039239364TRLO0
13:51:38 507 173.80 XLON 00039239365TRLO0
14:02:05 187 174.00 XLON 00039240629TRLO0
14:02:05 523 174.00 XLON 00039240632TRLO0
14:02:05 902 174.00 XLON 00039240633TRLO0
14:02:05 302 174.00 XLON 00039240634TRLO0
14:02:05 55 173.90 TRQX 00039240615TRLO0
14:02:05 548 173.90 BATE 00039240616TRLO0
14:02:05 151 173.90 TRQX 00039240617TRLO0
14:02:06 718 174.00 XLON 00039240635TRLO0
14:02:06 70 174.00 XLON 00039240636TRLO0
14:02:06 153 174.00 XLON 00039240637TRLO0
14:02:06 144 174.00 XLON 00039240638TRLO0
14:02:06 488 174.00 XLON 00039240639TRLO0
14:02:06 414 174.00 XLON 00039240640TRLO0
14:02:06 133 174.00 XLON 00039240641TRLO0
14:02:06 150 174.00 XLON 00039240642TRLO0
14:02:06 1035 174.00 XLON 00039240643TRLO0
14:02:06 579 174.00 XLON 00039240646TRLO0
14:02:10 1916 173.90 XLON 00039240648TRLO0
14:02:10 500 173.90 TRQX 00039240649TRLO0
14:02:10 537 173.90 TRQX 00039240650TRLO0
14:02:10 12 173.80 BATE 00039240651TRLO0
14:02:10 482 173.80 XLON 00039240652TRLO0
14:02:10 781 173.70 XLON 00039240653TRLO0
14:02:12 1105 173.80 XLON 00039240654TRLO0
14:02:25 482 173.80 BATE 00039240689TRLO0
14:02:34 1 173.70 XLON 00039240784TRLO0
14:03:29 545 173.70 BATE 00039240988TRLO0
14:03:29 1100 173.70 XLON 00039240989TRLO0
14:12:21 608 173.60 BATE 00039242320TRLO0
14:12:21 1165 173.60 XLON 00039242321TRLO0
14:12:21 806 173.50 XLON 00039242322TRLO0
14:17:16 680 173.60 BATE 00039242881TRLO0
14:17:16 500 173.60 XLON 00039242882TRLO0
14:17:16 589 173.60 TRQX 00039242883TRLO0
14:17:16 850 173.60 XLON 00039242884TRLO0
14:17:16 226 173.60 TRQX 00039242885TRLO0
14:17:16 115 173.60 TRQX 00039242886TRLO0
14:18:40 288 173.70 XLON 00039243046TRLO0
14:18:40 687 173.70 XLON 00039243047TRLO0
14:18:40 145 173.70 XLON 00039243049TRLO0
14:18:40 128 173.70 XLON 00039243050TRLO0
14:18:40 186 173.70 XLON 00039243051TRLO0
14:18:40 501 173.70 XLON 00039243052TRLO0
14:18:40 116 173.70 XLON 00039243053TRLO0
14:18:40 31 173.70 XLON 00039243054TRLO0
14:18:40 143 173.70 XLON 00039243055TRLO0
14:18:40 504 173.70 XLON 00039243056TRLO0
14:18:40 518 173.60 BATE 00039243043TRLO0
14:18:40 3 173.60 XLON 00039243044TRLO0
14:18:40 1361 173.60 XLON 00039243045TRLO0
14:18:40 483 173.60 BATE 00039243048TRLO0
14:18:50 20 173.70 XLON 00039243088TRLO0
14:18:50 288 173.70 XLON 00039243089TRLO0
14:18:50 149 173.70 XLON 00039243090TRLO0
14:18:50 114 173.70 XLON 00039243091TRLO0
14:18:50 675 173.60 BATE 00039243087TRLO0
14:19:19 133 173.70 XLON 00039243142TRLO0
14:20:02 1283 173.60 XLON 00039243174TRLO0
14:20:02 530 173.60 BATE 00039243175TRLO0
14:20:02 572 173.60 XLON 00039243176TRLO0
14:20:02 686 173.60 BATE 00039243177TRLO0
14:20:03 1 173.60 XLON 00039243183TRLO0
14:20:03 145 173.60 XLON 00039243184TRLO0
14:20:03 125 173.60 XLON 00039243185TRLO0
14:20:03 362 173.60 BATE 00039243186TRLO0
14:20:03 93 173.60 XLON 00039243187TRLO0
14:20:03 173 173.60 BATE 00039243208TRLO0
14:20:03 458 173.60 XLON 00039243209TRLO0
14:20:03 200 173.60 XLON 00039243210TRLO0
14:20:03 125 173.60 XLON 00039243211TRLO0
14:20:03 135 173.60 XLON 00039243212TRLO0
14:20:03 450 173.50 BATE 00039243205TRLO0
14:20:03 24 173.50 BATE 00039243206TRLO0
14:20:03 223 173.50 XLON 00039243207TRLO0
14:20:04 557 173.60 XLON 00039243213TRLO0
14:20:04 234 173.60 XLON 00039243214TRLO0
14:20:04 369 173.60 BATE 00039243215TRLO0
14:20:04 473 173.60 XLON 00039243216TRLO0
14:20:04 311 173.60 XLON 00039243217TRLO0
14:20:04 533 173.60 XLON 00039243218TRLO0
14:20:04 139 173.60 XLON 00039243219TRLO0
14:20:04 105 173.60 XLON 00039243220TRLO0
14:20:04 151 173.60 XLON 00039243221TRLO0
14:20:04 382 173.60 XLON 00039243222TRLO0
14:20:04 91 173.60 XLON 00039243223TRLO0
14:20:04 368 173.60 XLON 00039243224TRLO0
14:20:04 438 173.60 XLON 00039243225TRLO0
14:20:04 91 173.60 XLON 00039243226TRLO0
14:20:04 126 173.60 XLON 00039243227TRLO0
14:20:04 147 173.60 XLON 00039243228TRLO0
14:20:04 83 173.60 XLON 00039243229TRLO0
14:20:04 91 173.60 XLON 00039243230TRLO0
14:20:04 141 173.60 XLON 00039243231TRLO0
14:20:04 152 173.60 XLON 00039243232TRLO0
14:20:04 5 173.60 XLON 00039243233TRLO0
14:20:04 633 173.60 XLON 00039243234TRLO0
14:20:05 374 173.60 XLON 00039243235TRLO0
14:20:05 390 173.60 BATE 00039243236TRLO0
14:20:05 247 173.60 XLON 00039243238TRLO0
14:20:05 144 173.60 XLON 00039243239TRLO0
14:20:05 125 173.60 XLON 00039243240TRLO0
14:20:05 97 173.60 XLON 00039243241TRLO0
14:20:05 130 173.60 XLON 00039243242TRLO0
14:20:05 128 173.60 XLON 00039243243TRLO0
14:20:05 491 173.60 XLON 00039243244TRLO0
14:20:05 732 173.60 BATE 00039243245TRLO0
14:20:05 46 173.60 XLON 00039243246TRLO0
14:20:05 663 173.60 XLON 00039243247TRLO0
14:20:05 200 173.60 BATE 00039243248TRLO0
14:20:05 56 173.60 BATE 00039243249TRLO0
14:20:05 467 173.60 BATE 00039243250TRLO0
14:20:05 550 173.60 XLON 00039243251TRLO0
14:20:05 222 173.60 BATE 00039243252TRLO0
14:20:05 314 173.60 BATE 00039243253TRLO0
14:20:05 132 173.60 XLON 00039243254TRLO0
14:20:05 143 173.60 XLON 00039243255TRLO0
14:20:05 139 173.60 XLON 00039243256TRLO0
14:20:05 407 173.60 XLON 00039243257TRLO0
14:20:05 234 173.60 XLON 00039243258TRLO0
14:20:06 354 173.60 XLON 00039243261TRLO0
14:20:06 147 173.60 XLON 00039243262TRLO0
14:20:06 26 173.60 XLON 00039243263TRLO0
14:20:06 127 173.60 XLON 00039243264TRLO0
14:20:06 139 173.60 XLON 00039243265TRLO0
14:20:06 162 173.60 XLON 00039243266TRLO0
14:20:06 101 173.60 XLON 00039243267TRLO0
14:20:06 150 173.60 XLON 00039243268TRLO0
14:20:06 143 173.60 XLON 00039243269TRLO0
14:20:06 412 173.60 XLON 00039243270TRLO0
14:20:06 721 173.60 XLON 00039243271TRLO0
14:20:06 146 173.60 XLON 00039243272TRLO0
14:20:06 132 173.60 XLON 00039243273TRLO0
14:20:06 417 173.60 XLON 00039243274TRLO0
14:20:06 143 173.60 XLON 00039243275TRLO0
14:20:06 130 173.60 XLON 00039243276TRLO0
14:20:06 431 173.60 XLON 00039243277TRLO0
14:20:06 473 173.50 BATE 00039243260TRLO0
14:20:07 147 173.60 XLON 00039243281TRLO0
14:20:07 135 173.60 XLON 00039243282TRLO0
14:20:07 417 173.60 XLON 00039243283TRLO0
14:20:07 469 173.60 XLON 00039243284TRLO0
14:20:07 151 173.60 XLON 00039243285TRLO0
14:20:07 448 173.60 XLON 00039243286TRLO0
14:20:07 487 173.60 XLON 00039243287TRLO0
14:20:07 471 173.60 XLON 00039243288TRLO0
14:20:07 592 173.60 XLON 00039243289TRLO0
14:20:07 400 173.60 XLON 00039243290TRLO0
14:20:07 516 173.60 XLON 00039243291TRLO0
14:20:07 340 173.60 XLON 00039243292TRLO0
14:20:07 467 173.60 XLON 00039243293TRLO0
14:20:10 641 173.50 BATE 00039243295TRLO0
14:20:10 1118 173.50 XLON 00039243296TRLO0
14:20:10 500 173.50 BATE 00039243298TRLO0
14:20:10 500 173.50 BATE 00039243299TRLO0
14:20:10 783 173.50 BATE 00039243301TRLO0
14:20:10 941 173.40 XLON 00039243297TRLO0
14:20:22 500 173.40 BATE 00039243308TRLO0
14:20:30 374 173.40 XLON 00039243313TRLO0
14:20:30 108 173.40 XLON 00039243314TRLO0
14:20:30 482 173.40 BATE 00039243315TRLO0
14:20:31 482 173.40 BATE 00039243316TRLO0
14:20:51 322 173.40 BATE 00039243322TRLO0
14:21:10 42 173.40 BATE 00039243334TRLO0
14:21:10 482 173.40 XLON 00039243335TRLO0
14:21:10 650 173.30 XLON 00039243336TRLO0
14:21:11 670 173.20 XLON 00039243337TRLO0
14:22:29 259 173.00 BATE 00039243385TRLO0
14:24:01 432 173.00 BATE 00039243541TRLO0
14:24:21 531 173.00 BATE 00039243575TRLO0
14:24:21 1338 173.00 XLON 00039243576TRLO0
14:24:21 370 172.90 BATE 00039243578TRLO0
14:24:22 624 172.90 XLON 00039243579TRLO0
14:24:22 315 172.90 XLON 00039243580TRLO0
14:27:30 1129 172.80 XLON 00039243799TRLO0
14:27:30 653 172.80 CHIX 00039243800TRLO0
14:27:32 653 172.80 CHIX 00039243846TRLO0
14:27:32 551 172.80 BATE 00039243847TRLO0
14:27:32 790 172.80 XLON 00039243848TRLO0
14:27:32 643 172.80 CHIX 00039243851TRLO0
14:27:32 500 172.80 CHIX 00039243868TRLO0
14:27:32 133 172.80 CHIX 00039243869TRLO0
14:27:32 342 172.70 BATE 00039243849TRLO0
14:27:32 554 172.70 XLON 00039243850TRLO0
14:27:33 363 172.80 CHIX 00039243871TRLO0
14:27:49 133 172.60 CHIX 00039243989TRLO0
14:27:53 490 172.60 CHIX 00039243992TRLO0
14:29:03 374 172.40 BATE 00039244137TRLO0
14:29:34 337 172.40 BATE 00039244184TRLO0
14:29:34 952 172.40 XLON 00039244185TRLO0
14:29:34 195 172.40 BATE 00039244186TRLO0
14:29:34 609 172.40 CHIX 00039244187TRLO0
14:29:34 894 172.40 TRQX 00039244188TRLO0
14:29:35 163 172.40 CHIX 00039244189TRLO0
14:29:35 319 172.40 CHIX 00039244190TRLO0
14:29:50 482 172.40 CHIX 00039244250TRLO0
14:29:51 302 172.30 CHIX 00039244251TRLO0
14:30:00 292 172.30 CHIX 00039244254TRLO0
14:30:00 367 172.30 XLON 00039244255TRLO0
14:30:00 283 172.30 XLON 00039244256TRLO0
14:30:03 549 172.30 CHIX 00039244263TRLO0
14:30:03 85 172.30 CHIX 00039244270TRLO0
14:30:03 456 172.30 CHIX 00039244271TRLO0
14:30:28 3 172.20 CHIX 00039244385TRLO0
14:34:20 1087 172.50 BATE 00039244814TRLO0
14:34:20 540 172.50 CHIX 00039244815TRLO0
14:34:20 1871 172.50 XLON 00039244816TRLO0
14:35:16 264 172.50 BATE 00039244964TRLO0
14:37:26 334 172.50 BATE 00039245423TRLO0
14:37:26 699 172.50 BATE 00039245424TRLO0
14:37:26 546 172.50 CHIX 00039245425TRLO0
14:37:26 1772 172.50 XLON 00039245426TRLO0
14:37:26 702 172.50 CHIX 00039245427TRLO0
14:37:31 669 172.50 CHIX 00039245434TRLO0
14:37:31 1132 172.40 XLON 00039245432TRLO0
14:37:31 1731 172.40 CHIX 00039245433TRLO0
14:37:32 81 172.50 CHIX 00039245438TRLO0
14:37:32 75 172.50 CHIX 00039245439TRLO0
14:37:32 764 172.50 CHIX 00039245440TRLO0
14:37:32 500 172.50 CHIX 00039245444TRLO0
14:37:32 503 172.40 CHIX 00039245436TRLO0
14:37:32 756 172.40 BATE 00039245437TRLO0
14:38:16 436 172.30 CHIX 00039245513TRLO0
14:38:16 357 172.30 CHIX 00039245514TRLO0
14:38:16 793 172.30 XLON 00039245515TRLO0
14:38:23 469 172.20 XLON 00039245536TRLO0
14:38:23 538 172.20 CHIX 00039245548TRLO0
14:42:08 1000 172.30 BATE 00039246109TRLO0
14:42:08 500 172.30 BATE 00039246110TRLO0
14:42:08 81 172.30 BATE 00039246111TRLO0
14:43:28 151 172.30 XLON 00039246403TRLO0
14:43:28 550 172.30 XLON 00039246404TRLO0
14:43:28 325 172.30 XLON 00039246405TRLO0
14:43:28 1007 172.30 XLON 00039246406TRLO0
14:43:28 162 172.30 XLON 00039246407TRLO0
14:43:28 132 172.30 XLON 00039246408TRLO0
14:43:28 550 172.30 XLON 00039246409TRLO0
14:43:28 38 172.30 XLON 00039246410TRLO0
14:43:47 777 172.10 CHIX 00039246517TRLO0
14:43:47 975 172.10 BATE 00039246518TRLO0
14:43:47 2672 172.10 XLON 00039246519TRLO0
14:43:47 259 172.10 XLON 00039246520TRLO0
14:43:47 224 172.10 TRQX 00039246521TRLO0
14:43:47 888 172.10 TRQX 00039246523TRLO0
14:43:47 545 172.00 CHIX 00039246522TRLO0
14:43:47 682 172.00 BATE 00039246524TRLO0
14:45:48 102 171.70 CHIX 00039247183TRLO0
14:45:48 341 171.70 CHIX 00039247184TRLO0
14:45:48 385 171.70 XLON 00039247185TRLO0
14:45:48 97 171.70 XLON 00039247186TRLO0
14:46:56 743 171.80 BATE 00039247395TRLO0
14:47:03 482 171.80 BATE 00039247414TRLO0
14:47:14 362 171.70 BATE 00039247427TRLO0
14:47:14 1564 171.70 XLON 00039247428TRLO0
14:47:15 645 171.60 XLON 00039247431TRLO0
14:48:44 571 171.70 XLON 00039247582TRLO0
14:48:44 398 171.60 XLON 00039247583TRLO0
14:49:52 574 171.50 CHIX 00039247750TRLO0
14:51:48 72 171.70 BATE 00039248149TRLO0
14:51:48 300 171.70 BATE 00039248150TRLO0
14:57:13 329 171.60 CHIX 00039248740TRLO0
14:57:13 223 171.60 CHIX 00039248741TRLO0
14:57:13 165 171.60 BATE 00039248742TRLO0
14:57:13 174 171.60 CHIX 00039248743TRLO0
14:57:13 555 171.60 BATE 00039248744TRLO0
14:57:13 423 171.60 XLON 00039248745TRLO0
14:57:13 330 171.60 TRQX 00039248746TRLO0
14:57:13 949 171.60 XLON 00039248747TRLO0
14:57:13 740 171.60 TRQX 00039248748TRLO0
15:00:04 960 171.90 XLON 00039248936TRLO0
15:00:04 258 171.90 XLON 00039248937TRLO0
15:00:04 146 171.90 XLON 00039248938TRLO0
15:00:04 814 171.90 XLON 00039248939TRLO0
15:00:07 482 171.80 CHIX 00039248942TRLO0
15:02:10 360 171.90 XLON 00039249127TRLO0
15:02:10 1 171.90 XLON 00039249128TRLO0
15:02:10 482 171.90 BATE 00039249129TRLO0
15:02:10 482 171.90 CHIX 00039249130TRLO0
15:02:10 1560 171.90 BATE 00039249136TRLO0
15:02:10 490 171.80 BATE 00039249131TRLO0
15:02:10 570 171.80 CHIX 00039249132TRLO0
15:02:10 2237 171.80 XLON 00039249133TRLO0
15:02:10 673 171.80 XLON 00039249134TRLO0
15:02:10 919 171.80 XLON 00039249135TRLO0
15:02:11 1122 171.90 BATE 00039249137TRLO0
15:02:11 711 171.90 BATE 00039249138TRLO0
15:04:22 196 171.90 BATE 00039249273TRLO0
15:04:22 500 171.90 BATE 00039249274TRLO0
15:04:22 500 171.90 BATE 00039249275TRLO0
15:04:22 121 171.90 BATE 00039249276TRLO0
15:06:18 472 171.90 BATE 00039249392TRLO0
15:07:16 694 171.90 BATE 00039249425TRLO0
15:09:51 1207 172.10 BATE 00039249606TRLO0
15:10:07 137 172.20 XLON 00039249643TRLO0
15:10:07 142 172.20 XLON 00039249644TRLO0
15:10:07 176 172.20 XLON 00039249645TRLO0
15:10:07 141 172.20 XLON 00039249646TRLO0
15:10:07 145 172.20 XLON 00039249647TRLO0
15:10:07 500 172.20 XLON 00039249648TRLO0
15:10:07 271 172.20 XLON 00039249649TRLO0
15:10:07 151 172.20 XLON 00039249650TRLO0
15:10:07 149 172.20 XLON 00039249651TRLO0
15:10:07 500 172.20 XLON 00039249652TRLO0
15:10:07 239 172.20 XLON 00039249653TRLO0
15:10:07 146 172.20 XLON 00039249654TRLO0
15:10:07 142 172.20 XLON 00039249655TRLO0
15:10:07 532 172.20 XLON 00039249656TRLO0
15:10:07 262 172.10 XLON 00039249641TRLO0
15:10:07 80 172.10 XLON 00039249642TRLO0
15:10:08 531 172.20 XLON 00039249657TRLO0
15:10:08 822 172.20 XLON 00039249674TRLO0
15:11:39 663 172.10 XLON 00039249832TRLO0
15:11:39 671 172.10 CHIX 00039249833TRLO0
15:11:39 419 172.10 XLON 00039249834TRLO0
15:11:39 681 172.10 XLON 00039249835TRLO0
15:16:13 500 172.00 BATE 00039250129TRLO0
15:16:13 222 172.00 BATE 00039250130TRLO0
15:16:13 562 172.00 CHIX 00039250131TRLO0
15:16:13 500 172.00 XLON 00039250132TRLO0
15:16:13 891 172.00 XLON 00039250133TRLO0
15:16:13 1400 172.00 XLON 00039250134TRLO0
15:16:13 702 172.00 BATE 00039250135TRLO0
15:16:13 466 172.00 CHIX 00039250136TRLO0
15:16:14 139 172.10 XLON 00039250137TRLO0
15:16:14 151 172.10 XLON 00039250138TRLO0
15:16:14 130 172.10 XLON 00039250139TRLO0
15:16:14 79 172.10 CHIX 00039250140TRLO0
15:16:14 89 172.10 CHIX 00039250141TRLO0
15:16:14 227 172.10 CHIX 00039250142TRLO0
15:16:14 529 172.10 XLON 00039250143TRLO0
15:16:14 93 172.00 CHIX 00039250144TRLO0
15:16:15 446 172.10 XLON 00039250145TRLO0
15:16:15 419 172.10 XLON 00039250146TRLO0
15:16:15 538 172.10 XLON 00039250147TRLO0
15:16:15 520 172.10 XLON 00039250148TRLO0
15:16:15 127 172.10 XLON 00039250149TRLO0
15:16:15 131 172.10 XLON 00039250150TRLO0
15:16:15 142 172.10 XLON 00039250151TRLO0
15:16:15 372 172.10 XLON 00039250152TRLO0
15:27:55 16 172.50 XLON 00039250661TRLO0
15:27:55 11 172.50 BATE 00039250662TRLO0
15:27:55 4 172.50 XLON 00039250663TRLO0
15:27:56 389 172.50 CHIX 00039250665TRLO0
15:27:56 118 172.50 CHIX 00039250666TRLO0
15:27:56 145 172.50 CHIX 00039250667TRLO0
15:27:57 905 172.40 BATE 00039250682TRLO0
15:27:57 635 172.40 CHIX 00039250685TRLO0
15:27:57 2714 172.40 XLON 00039250686TRLO0
15:27:58 513 172.40 XLON 00039250696TRLO0
15:27:58 1032 172.40 XLON 00039250697TRLO0
15:27:58 827 172.40 BATE 00039250701TRLO0
15:27:58 76 172.40 CHIX 00039250702TRLO0
15:27:58 77 172.40 CHIX 00039250703TRLO0
15:27:58 462 172.40 CHIX 00039250704TRLO0
15:27:58 800 172.40 BATE 00039250714TRLO0
15:27:58 487 172.30 BATE 00039250698TRLO0
15:27:58 57 172.30 BATE 00039250699TRLO0
15:27:58 677 172.30 XLON 00039250700TRLO0
15:27:58 500 172.30 BATE 00039250705TRLO0
15:27:58 596 172.30 CHIX 00039250707TRLO0
15:27:58 604 172.30 CHIX 00039250708TRLO0
15:27:58 247 172.30 CHIX 00039250709TRLO0
15:27:58 117 172.30 CHIX 00039250710TRLO0
15:27:58 313 172.30 CHIX 00039250711TRLO0
15:27:58 77 172.30 BATE 00039250712TRLO0
15:27:58 500 172.30 BATE 00039250715TRLO0
15:27:58 546 172.30 XLON 00039250716TRLO0
15:27:58 513 172.30 XLON 00039250717TRLO0
15:27:58 357 172.30 XLON 00039250718TRLO0
15:27:58 80 172.30 XLON 00039250719TRLO0
15:27:58 54 172.30 XLON 00039250720TRLO0
15:27:58 126 172.30 XLON 00039250721TRLO0
15:27:58 407 172.20 XLON 00039250713TRLO0
15:27:59 1233 172.50 XLON 00039250726TRLO0
15:27:59 1 172.50 BATE 00039250727TRLO0
15:27:59 408 172.50 BATE 00039250728TRLO0
15:27:59 131 172.50 XLON 00039250737TRLO0
15:27:59 131 172.50 XLON 00039250738TRLO0
15:27:59 504 172.50 XLON 00039250739TRLO0
15:27:59 881 172.50 BATE 00039250740TRLO0
15:27:59 134 172.40 XLON 00039250722TRLO0
15:27:59 125 172.40 XLON 00039250723TRLO0
15:27:59 474 172.40 XLON 00039250724TRLO0
15:27:59 513 172.40 XLON 00039250725TRLO0
15:27:59 404 172.40 XLON 00039250729TRLO0
15:27:59 11 172.40 XLON 00039250730TRLO0
15:27:59 408 172.40 XLON 00039250731TRLO0
15:27:59 15 172.40 BATE 00039250732TRLO0
15:27:59 396 172.40 BATE 00039250733TRLO0
15:27:59 125 172.40 XLON 00039250734TRLO0
15:27:59 134 172.40 XLON 00039250735TRLO0
15:27:59 183 172.40 XLON 00039250736TRLO0
15:27:59 827 172.40 BATE 00039250741TRLO0
15:28:08 1357 172.30 BATE 00039250752TRLO0
15:28:32 150 172.50 XLON 00039250770TRLO0
15:28:32 151 172.50 XLON 00039250771TRLO0
15:28:32 242 172.50 XLON 00039250772TRLO0
15:37:14 626 172.20 CHIX 00039251167TRLO0
15:37:14 857 172.20 BATE 00039251168TRLO0
15:37:14 1819 172.20 XLON 00039251169TRLO0
15:37:14 64 172.20 TRQX 00039251170TRLO0
15:37:14 931 172.20 TRQX 00039251171TRLO0
15:37:14 82 172.20 TRQX 00039251172TRLO0
15:37:14 736 172.20 TRQX 00039251173TRLO0
15:37:15 338 172.20 BATE 00039251185TRLO0
15:37:15 988 172.20 XLON 00039251186TRLO0
15:37:18 52 172.20 TRQX 00039251190TRLO0
15:37:18 708 172.20 BATE 00039251191TRLO0
15:38:06 105 172.20 XLON 00039251222TRLO0
15:38:06 68 172.20 XLON 00039251223TRLO0
15:38:06 852 172.20 BATE 00039251224TRLO0
15:38:06 659 172.20 CHIX 00039251225TRLO0
15:38:06 1533 172.20 XLON 00039251226TRLO0
15:38:06 1601 172.20 TRQX 00039251227TRLO0
15:38:06 197 172.10 BATE 00039251228TRLO0
15:39:06 13 172.10 BATE 00039251260TRLO0
15:40:06 105 172.10 XLON 00039251290TRLO0
15:44:55 20 172.30 BATE 00039251505TRLO0
15:44:55 1322 172.30 BATE 00039251506TRLO0
15:44:55 500 172.30 BATE 00039251507TRLO0
15:44:55 500 172.30 BATE 00039251508TRLO0
15:44:55 1556 172.30 BATE 00039251509TRLO0
15:44:55 76 172.30 CHIX 00039251510TRLO0
15:44:55 88 172.30 CHIX 00039251511TRLO0
15:44:55 813 172.30 CHIX 00039251512TRLO0
15:44:55 232 172.30 XLON 00039251513TRLO0
15:44:55 152 172.30 XLON 00039251514TRLO0
15:44:55 125 172.30 XLON 00039251515TRLO0
15:44:55 313 172.30 BATE 00039251516TRLO0
15:44:55 985 172.20 BATE 00039251500TRLO0
15:44:55 734 172.20 CHIX 00039251501TRLO0
15:44:55 1989 172.20 XLON 00039251502TRLO0
15:44:55 168 172.10 XLON 00039251503TRLO0
15:44:55 1410 172.10 XLON 00039251504TRLO0
15:44:56 480 172.30 BATE 00039251520TRLO0
15:44:56 80 172.30 CHIX 00039251521TRLO0
15:44:56 87 172.30 CHIX 00039251522TRLO0
15:44:56 26 172.20 XLON 00039251517TRLO0
15:44:56 382 172.20 XLON 00039251518TRLO0
15:44:56 334 172.20 XLON 00039251519TRLO0
15:44:56 526 172.20 XLON 00039251523TRLO0
15:44:56 185 172.20 XLON 00039251524TRLO0
15:44:56 188 172.20 XLON 00039251525TRLO0
15:44:56 348 172.20 XLON 00039251526TRLO0
15:44:56 144 172.20 XLON 00039251527TRLO0
15:44:56 145 172.20 XLON 00039251528TRLO0
15:44:56 338 172.20 XLON 00039251529TRLO0
15:44:56 137 172.20 XLON 00039251530TRLO0
15:44:56 153 172.20 XLON 00039251531TRLO0
15:44:56 327 172.20 XLON 00039251532TRLO0
15:44:56 383 172.20 XLON 00039251533TRLO0
15:44:56 310 172.20 XLON 00039251534TRLO0
15:44:56 383 172.20 XLON 00039251535TRLO0
15:44:56 135 172.20 XLON 00039251536TRLO0
15:44:56 145 172.20 XLON 00039251537TRLO0
15:44:56 255 172.20 XLON 00039251538TRLO0
15:44:56 134 172.20 XLON 00039251539TRLO0
15:44:56 143 172.20 XLON 00039251540TRLO0
15:44:56 382 172.20 XLON 00039251541TRLO0
15:44:57 375 172.20 XLON 00039251543TRLO0
15:44:57 92 172.20 XLON 00039251544TRLO0
15:44:57 184 172.20 XLON 00039251545TRLO0
15:44:57 127 172.20 XLON 00039251546TRLO0
15:44:57 113 172.20 XLON 00039251547TRLO0
15:44:57 28 172.20 XLON 00039251548TRLO0
15:44:57 140 172.20 XLON 00039251549TRLO0
15:44:57 590 172.20 XLON 00039251550TRLO0
15:44:57 14 172.20 XLON 00039251551TRLO0
15:44:57 141 172.20 XLON 00039251552TRLO0
15:44:57 132 172.20 XLON 00039251553TRLO0
15:44:57 82 172.20 XLON 00039251554TRLO0
15:44:57 545 172.20 XLON 00039251555TRLO0
15:44:57 137 172.20 XLON 00039251556TRLO0
15:44:57 135 172.20 XLON 00039251557TRLO0
15:44:57 439 172.20 XLON 00039251558TRLO0
15:44:57 355 172.20 XLON 00039251559TRLO0
15:44:57 46 172.20 XLON 00039251560TRLO0
15:45:00 596 172.10 BATE 00039251562TRLO0
15:45:00 669 172.10 CHIX 00039251563TRLO0
15:45:00 500 172.10 BATE 00039251564TRLO0
15:45:00 418 172.10 XLON 00039251565TRLO0
15:45:00 176 172.10 XLON 00039251566TRLO0
15:45:00 187 172.10 BATE 00039251567TRLO0
15:45:00 457 172.10 CHIX 00039251568TRLO0
15:45:15 346 172.00 XLON 00039251582TRLO0
15:45:15 500 172.00 XLON 00039251583TRLO0
15:45:15 838 172.00 BATE 00039251584TRLO0
15:45:15 204 172.00 CHIX 00039251585TRLO0
15:45:15 56 172.00 CHIX 00039251586TRLO0
15:45:15 48 172.00 XLON 00039251587TRLO0
15:45:15 109 172.00 CHIX 00039251588TRLO0
15:45:15 1805 172.00 XLON 00039251591TRLO0
15:45:15 416 171.90 XLON 00039251589TRLO0
15:45:15 27 171.90 BATE 00039251590TRLO0
15:45:16 735 171.90 XLON 00039251592TRLO0
15:45:16 56 171.90 XLON 00039251593TRLO0
15:50:58 90 171.70 XLON 00039252046TRLO0
15:51:38 932 171.70 CHIX 00039252085TRLO0
15:51:38 30 171.70 XLON 00039252086TRLO0
15:51:38 15 171.70 XLON 00039252087TRLO0
15:51:38 1860 171.70 XLON 00039252088TRLO0
15:51:38 743 171.70 BATE 00039252089TRLO0
15:51:38 362 171.70 XLON 00039252090TRLO0
15:51:39 2763 171.70 XLON 00039252091TRLO0
15:51:39 396 171.70 BATE 00039252092TRLO0
15:51:55 395 171.70 BATE 00039252102TRLO0
15:57:55 451 172.10 CHIX 00039252530TRLO0
15:57:55 90 172.10 CHIX 00039252531TRLO0
15:57:55 83 172.10 CHIX 00039252532TRLO0
15:57:55 797 172.10 CHIX 00039252533TRLO0
15:58:05 1298 171.90 BATE 00039252559TRLO0
15:58:05 1136 171.90 CHIX 00039252560TRLO0
15:58:05 2125 171.90 XLON 00039252561TRLO0
15:58:05 2300 171.90 XLON 00039252566TRLO0
15:58:05 142 171.90 XLON 00039252567TRLO0
15:58:05 141 171.90 XLON 00039252568TRLO0
15:58:05 210 171.90 XLON 00039252569TRLO0
15:58:05 785 171.80 CHIX 00039252562TRLO0
15:58:05 910 171.80 BATE 00039252563TRLO0
15:58:05 224 171.80 XLON 00039252564TRLO0
15:58:05 2050 171.80 TRQX 00039252565TRLO0
15:58:38 128 171.90 XLON 00039252615TRLO0
15:58:38 135 171.90 XLON 00039252616TRLO0
15:58:38 1059 171.90 XLON 00039252617TRLO0
15:58:45 128 171.90 XLON 00039252628TRLO0
15:58:45 147 171.90 XLON 00039252629TRLO0
15:58:45 176 171.90 XLON 00039252630TRLO0
15:58:45 5 171.90 XLON 00039252631TRLO0
15:59:06 125 171.90 XLON 00039252653TRLO0
15:59:06 134 171.90 XLON 00039252654TRLO0
15:59:06 122 171.90 XLON 00039252655TRLO0
15:59:26 127 171.80 XLON 00039252667TRLO0
15:59:26 2937 171.80 XLON 00039252668TRLO0
15:59:28 1330 171.80 XLON 00039252678TRLO0
15:59:28 67 171.80 XLON 00039252679TRLO0
15:59:48 448 171.80 XLON 00039252750TRLO0
15:59:48 72 171.80 XLON 00039252751TRLO0
15:59:48 6 171.80 XLON 00039252752TRLO0
16:00:00 388 171.80 CHIX 00039252764TRLO0
16:00:00 1290 171.80 BATE 00039252765TRLO0
16:00:00 395 171.80 XLON 00039252766TRLO0
16:00:00 542 171.80 XLON 00039252767TRLO0
16:00:00 500 171.80 BATE 00039252768TRLO0
16:00:00 453 171.80 XLON 00039252769TRLO0
16:00:00 80 171.80 XLON 00039252770TRLO0
16:00:00 7 171.80 BATE 00039252771TRLO0
16:00:01 11 171.80 BATE 00039252772TRLO0
16:00:02 47 171.80 BATE 00039252773TRLO0
16:00:03 329 171.70 BATE 00039252776TRLO0
16:00:07 211 171.70 XLON 00039252800TRLO0
16:00:07 111 171.70 XLON 00039252801TRLO0
16:00:09 461 171.60 BATE 00039252812TRLO0
16:00:15 389 171.60 BATE 00039252829TRLO0
16:00:15 373 171.60 BATE 00039252830TRLO0
16:08:02 500 171.60 BATE 00039253433TRLO0
16:08:02 500 171.60 BATE 00039253434TRLO0
16:08:02 44 171.60 BATE 00039253435TRLO0
16:08:02 396 171.60 BATE 00039253436TRLO0
16:08:02 1820 171.50 BATE 00039253428TRLO0
16:08:02 697 171.50 CHIX 00039253429TRLO0
16:08:02 873 171.50 XLON 00039253430TRLO0
16:08:02 1176 171.50 TRQX 00039253431TRLO0
16:08:02 1252 171.50 XLON 00039253432TRLO0
16:08:03 448 171.60 BATE 00039253439TRLO0
16:08:03 437 171.60 BATE 00039253440TRLO0
16:08:03 441 171.60 BATE 00039253441TRLO0
16:08:03 204 171.60 BATE 00039253442TRLO0
16:08:03 121 171.60 BATE 00039253443TRLO0
16:08:03 1071 171.60 BATE 00039253444TRLO0
16:09:55 27 171.50 XLON 00039253591TRLO0
16:09:55 1443 171.50 BATE 00039253592TRLO0
16:09:55 2098 171.50 XLON 00039253593TRLO0
16:09:55 388 171.50 XLON 00039253594TRLO0
16:10:42 418 171.50 BATE 00039253646TRLO0
16:11:07 150 171.50 BATE 00039253678TRLO0
16:11:07 722 171.50 BATE 00039253679TRLO0
16:12:20 57 171.50 CHIX 00039253779TRLO0
16:12:57 129 171.50 XLON 00039253880TRLO0
16:13:26 1219 171.50 CHIX 00039253905TRLO0
16:13:26 1996 171.50 XLON 00039253906TRLO0
16:13:26 467 171.50 XLON 00039253907TRLO0
16:13:26 132 171.50 XLON 00039253908TRLO0
16:13:26 141 171.50 XLON 00039253909TRLO0
16:13:26 415 171.50 XLON 00039253910TRLO0
16:13:26 494 171.50 CHIX 00039253911TRLO0
16:14:36 271 171.40 XLON 00039254030TRLO0
16:17:32 30 171.50 CHIX 00039254370TRLO0
16:17:32 86 171.50 CHIX 00039254371TRLO0
16:17:32 89 171.50 CHIX 00039254372TRLO0
16:17:32 78 171.50 CHIX 00039254373TRLO0
16:17:32 88 171.50 CHIX 00039254374TRLO0
16:17:32 2499 171.50 CHIX 00039254375TRLO0
16:17:32 1024 171.40 BATE 00039254368TRLO0
16:17:32 1366 171.40 XLON 00039254369TRLO0
16:17:33 444 171.50 CHIX 00039254376TRLO0
16:17:33 79 171.50 CHIX 00039254377TRLO0
16:17:34 90 171.50 CHIX 00039254378TRLO0
16:17:34 82 171.50 CHIX 00039254379TRLO0
16:17:34 568 171.50 CHIX 00039254380TRLO0
16:17:34 546 171.40 XLON 00039254381TRLO0
16:17:34 482 171.40 CHIX 00039254382TRLO0
16:17:36 150 171.40 CHIX 00039254384TRLO0
16:17:36 324 171.40 CHIX 00039254385TRLO0
16:17:36 21 171.40 XLON 00039254386TRLO0
16:17:36 200 171.40 TRQX 00039254394TRLO0
16:17:36 72 171.30 XLON 00039254389TRLO0
16:17:36 476 171.30 BATE 00039254390TRLO0
16:17:36 141 171.30 BATE 00039254391TRLO0
16:17:36 886 171.30 XLON 00039254392TRLO0
16:17:36 1209 171.30 XLON 00039254393TRLO0
16:17:44 846 171.20 XLON 00039254405TRLO0
16:18:36 361 171.20 XLON 00039254535TRLO0
16:18:36 939 171.20 XLON 00039254536TRLO0
16:18:36 132 171.20 XLON 00039254537TRLO0
16:18:36 28 171.20 XLON 00039254538TRLO0
16:18:36 113 171.20 XLON 00039254539TRLO0
16:18:36 150 171.20 XLON 00039254540TRLO0
16:18:36 439 171.20 XLON 00039254541TRLO0
16:18:36 141 171.20 XLON 00039254542TRLO0
16:18:36 143 171.20 XLON 00039254543TRLO0
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