REG-FirstGroup Plc: Transaction in Own Shares
13/03/2025 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 12 March 2025
Number of ordinary shares purchased 609,759
Weighted average price paid (p) 174.03
Highest price paid (p) 175.70
Lowest price paid (p) 170.70
Following the above purchase, FirstGroup holds 161,810,164 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 588,884,851. 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 12 March 2025 is 588,884,851. 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 174.04 329,848
BATE 174.03 169,369
CHIX 174.02 80,422
TRQX 173.98 30,120
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:04:42 377 172.30 XLON 00039256438TRLO0
08:04:42 347 172.30 XLON 00039256440TRLO0
08:04:42 82 172.30 XLON 00039256439TRLO0
08:05:16 312 172.30 XLON 00039256469TRLO0
08:05:16 111 172.30 XLON 00039256468TRLO0
08:05:16 292 172.30 XLON 00039256471TRLO0
08:05:16 131 172.30 XLON 00039256470TRLO0
08:05:16 131 172.30 XLON 00039256472TRLO0
08:05:16 310 172.30 XLON 00039256473TRLO0
08:05:16 301 172.30 XLON 00039256475TRLO0
08:05:16 177 172.30 XLON 00039256474TRLO0
08:05:17 603 172.30 XLON 00039256476TRLO0
08:05:18 153 172.30 XLON 00039256479TRLO0
08:05:18 779 172.30 XLON 00039256478TRLO0
08:05:18 150 172.30 XLON 00039256477TRLO0
08:05:18 779 172.30 XLON 00039256482TRLO0
08:05:18 175 172.30 XLON 00039256481TRLO0
08:05:18 496 172.30 XLON 00039256480TRLO0
08:05:36 466 171.10 XLON 00039256501TRLO0
08:05:36 975 171.20 XLON 00039256500TRLO0
08:05:36 476 171.30 CHIX 00039256498TRLO0
08:05:36 476 171.10 BATE 00039256499TRLO0
08:05:37 1133 170.90 TRQX 00039256505TRLO0
08:05:37 412 170.90 XLON 00039256504TRLO0
08:05:37 476 170.90 BATE 00039256503TRLO0
08:05:37 460 170.90 CHIX 00039256502TRLO0
08:09:23 256 170.90 TRQX 00039256706TRLO0
08:09:23 600 170.90 TRQX 00039256704TRLO0
08:09:23 480 171.00 XLON 00039256705TRLO0
08:09:23 248 171.00 XLON 00039256703TRLO0
08:09:23 476 171.00 BATE 00039256702TRLO0
08:09:23 476 171.00 CHIX 00039256701TRLO0
08:09:23 369 171.20 XLON 00039256707TRLO0
08:11:13 476 170.80 BATE 00039256778TRLO0
08:11:13 476 170.80 CHIX 00039256777TRLO0
08:11:13 728 170.80 XLON 00039256779TRLO0
08:11:13 729 170.80 XLON 00039256780TRLO0
08:11:13 360 171.20 XLON 00039256781TRLO0
08:12:37 727 170.70 XLON 00039256796TRLO0
08:12:37 476 170.70 BATE 00039256795TRLO0
08:12:37 534 170.70 CHIX 00039256794TRLO0
08:12:37 1214 170.70 XLON 00039256797TRLO0
08:12:38 376 171.30 XLON 00039256798TRLO0
08:12:42 768 170.80 CHIX 00039256800TRLO0
08:12:44 177 171.30 XLON 00039256802TRLO0
08:12:44 166 171.30 XLON 00039256801TRLO0
08:12:44 48 171.30 XLON 00039256803TRLO0
08:12:47 377 171.30 BATE 00039256804TRLO0
08:18:13 718 171.00 CHIX 00039256941TRLO0
08:18:13 476 171.00 BATE 00039256940TRLO0
08:18:13 725 171.00 XLON 00039256942TRLO0
08:19:26 476 171.00 BATE 00039256983TRLO0
08:19:26 476 171.00 XLON 00039256982TRLO0
08:27:09 158 171.30 XLON 00039257305TRLO0
08:27:09 477 171.30 XLON 00039257304TRLO0
08:27:09 28 171.30 XLON 00039257303TRLO0
08:37:12 241 172.40 XLON 00039257866TRLO0
08:37:12 172 172.40 XLON 00039257865TRLO0
08:37:12 178 172.40 XLON 00039257864TRLO0
08:37:12 88 172.40 CHIX 00039257870TRLO0
08:37:12 88 172.40 CHIX 00039257869TRLO0
08:37:12 60 172.40 CHIX 00039257868TRLO0
08:37:12 143 172.40 CHIX 00039257867TRLO0
08:37:55 238 172.50 CHIX 00039258023TRLO0
08:37:55 293 172.50 CHIX 00039258022TRLO0
08:37:55 890 172.50 XLON 00039258026TRLO0
08:37:55 180 172.50 XLON 00039258025TRLO0
08:37:55 119 172.50 XLON 00039258024TRLO0
08:37:55 1210 172.50 CHIX 00039258027TRLO0
08:37:58 400 172.40 XLON 00039258037TRLO0
08:37:58 294 172.40 XLON 00039258036TRLO0
08:37:58 476 172.40 CHIX 00039258035TRLO0
08:38:36 586 172.70 XLON 00039258157TRLO0
08:38:36 754 172.70 XLON 00039258156TRLO0
08:38:36 303 172.70 XLON 00039258155TRLO0
08:38:36 623 172.70 XLON 00039258158TRLO0
08:38:36 622 172.70 XLON 00039258159TRLO0
08:38:36 474 172.70 XLON 00039258163TRLO0
08:38:36 450 172.70 XLON 00039258162TRLO0
08:38:36 160 172.70 XLON 00039258161TRLO0
08:38:36 176 172.70 XLON 00039258160TRLO0
08:38:36 158 172.70 CHIX 00039258164TRLO0
08:38:37 440 172.70 XLON 00039258165TRLO0
08:38:37 476 172.50 XLON 00039258169TRLO0
08:38:37 476 172.50 BATE 00039258168TRLO0
08:38:37 13 172.50 CHIX 00039258167TRLO0
08:38:37 463 172.50 CHIX 00039258166TRLO0
08:44:02 729 172.90 XLON 00039258409TRLO0
08:45:04 600 172.90 CHIX 00039258446TRLO0
08:45:04 58 172.90 CHIX 00039258447TRLO0
08:45:04 476 172.90 XLON 00039258448TRLO0
08:45:04 401 172.90 XLON 00039258449TRLO0
08:45:05 186 172.90 XLON 00039258450TRLO0
08:45:05 460 172.80 CHIX 00039258455TRLO0
08:45:05 1107 172.80 XLON 00039258456TRLO0
08:45:05 378 172.90 XLON 00039258458TRLO0
08:45:05 162 172.90 XLON 00039258457TRLO0
08:48:08 468 174.00 XLON 00039258642TRLO0
08:48:11 531 174.00 XLON 00039258644TRLO0
08:48:11 406 174.00 XLON 00039258648TRLO0
08:48:11 163 174.00 XLON 00039258647TRLO0
08:48:11 151 174.00 XLON 00039258646TRLO0
08:48:11 333 174.00 XLON 00039258645TRLO0
08:48:11 543 174.00 XLON 00039258649TRLO0
08:48:11 528 174.00 XLON 00039258650TRLO0
08:48:11 547 174.00 XLON 00039258654TRLO0
08:48:11 549 174.00 XLON 00039258655TRLO0
08:48:11 550 174.00 XLON 00039258656TRLO0
08:48:11 454 174.00 XLON 00039258658TRLO0
08:48:11 480 174.00 XLON 00039258657TRLO0
08:48:11 454 174.00 XLON 00039258659TRLO0
08:48:16 680 174.40 XLON 00039258665TRLO0
08:48:16 327 174.40 XLON 00039258664TRLO0
08:48:16 90 174.40 XLON 00039258663TRLO0
08:48:17 243 174.40 XLON 00039258668TRLO0
08:48:17 349 174.40 XLON 00039258667TRLO0
08:48:17 480 174.40 XLON 00039258666TRLO0
08:48:17 189 174.40 XLON 00039258670TRLO0
08:48:17 480 174.40 XLON 00039258669TRLO0
08:48:34 518 174.20 CHIX 00039258692TRLO0
08:50:13 575 174.30 CHIX 00039258774TRLO0
08:50:13 712 174.20 XLON 00039258777TRLO0
08:50:13 476 174.20 BATE 00039258776TRLO0
08:50:13 401 174.20 CHIX 00039258775TRLO0
08:50:13 476 174.20 XLON 00039258778TRLO0
08:50:13 476 174.20 BATE 00039258779TRLO0
08:50:14 251 174.10 XLON 00039258782TRLO0
08:50:14 225 174.10 XLON 00039258781TRLO0
08:50:14 476 174.10 BATE 00039258780TRLO0
08:50:14 476 174.10 BATE 00039258783TRLO0
08:50:14 394 174.10 XLON 00039258784TRLO0
08:53:30 476 174.30 BATE 00039258878TRLO0
08:53:30 2800 174.20 BATE 00039258879TRLO0
08:53:30 500 174.20 XLON 00039258880TRLO0
08:53:30 47 174.30 XLON 00039258881TRLO0
08:53:31 452 174.30 XLON 00039258883TRLO0
08:53:32 41 174.30 XLON 00039258886TRLO0
08:53:32 277 174.30 XLON 00039258885TRLO0
08:53:32 107 174.30 XLON 00039258884TRLO0
08:53:32 207 174.30 XLON 00039258889TRLO0
08:53:32 500 174.30 XLON 00039258888TRLO0
08:53:32 169 174.30 XLON 00039258887TRLO0
08:53:32 1656 174.10 TRQX 00039258893TRLO0
08:53:32 1180 174.10 XLON 00039258892TRLO0
08:53:32 476 174.10 BATE 00039258891TRLO0
08:53:32 527 174.10 CHIX 00039258890TRLO0
08:53:32 1 174.20 XLON 00039258898TRLO0
08:53:32 273 174.20 XLON 00039258897TRLO0
08:53:32 630 174.20 XLON 00039258896TRLO0
08:53:32 323 174.20 XLON 00039258895TRLO0
08:53:32 500 174.20 XLON 00039258894TRLO0
08:53:33 132 174.10 XLON 00039258900TRLO0
08:53:33 476 174.10 BATE 00039258899TRLO0
08:53:35 97 174.00 XLON 00039258910TRLO0
08:53:35 495 174.00 TRQX 00039258909TRLO0
08:53:35 503 174.00 TRQX 00039258908TRLO0
08:53:35 476 174.00 BATE 00039258907TRLO0
08:53:40 234 173.90 BATE 00039258913TRLO0
08:53:40 242 173.90 BATE 00039258912TRLO0
08:53:40 849 173.70 BATE 00039258914TRLO0
08:54:41 606 173.70 XLON 00039258939TRLO0
08:54:41 476 173.70 BATE 00039258938TRLO0
08:54:41 575 173.70 XLON 00039258940TRLO0
08:55:27 463 173.80 CHIX 00039258987TRLO0
08:56:35 476 173.70 XLON 00039259023TRLO0
08:59:03 363 173.90 CHIX 00039259114TRLO0
08:59:03 706 174.00 XLON 00039259115TRLO0
08:59:03 476 174.00 BATE 00039259113TRLO0
08:59:03 519 174.00 CHIX 00039259112TRLO0
08:59:03 238 174.00 XLON 00039259117TRLO0
08:59:03 468 174.00 XLON 00039259116TRLO0
08:59:03 476 174.00 BATE 00039259118TRLO0
08:59:03 158 174.00 XLON 00039259121TRLO0
08:59:03 226 174.00 XLON 00039259120TRLO0
08:59:03 168 174.00 XLON 00039259119TRLO0
08:59:03 621 174.00 XLON 00039259122TRLO0
08:59:10 476 173.70 BATE 00039259124TRLO0
08:59:10 681 173.70 XLON 00039259125TRLO0
09:01:02 476 174.00 BATE 00039259228TRLO0
09:01:16 29 174.00 XLON 00039259242TRLO0
09:01:16 447 174.00 XLON 00039259241TRLO0
09:01:23 644 173.90 XLON 00039259248TRLO0
09:01:23 476 173.90 BATE 00039259247TRLO0
09:01:24 4 173.90 XLON 00039259250TRLO0
09:01:24 476 173.90 XLON 00039259249TRLO0
09:01:24 476 174.00 BATE 00039259251TRLO0
09:02:17 35 173.90 BATE 00039259285TRLO0
09:05:21 632 173.90 XLON 00039259372TRLO0
09:05:21 73 173.90 XLON 00039259371TRLO0
09:05:21 476 173.90 BATE 00039259370TRLO0
09:05:21 840 173.90 CHIX 00039259369TRLO0
09:05:21 476 173.90 BATE 00039259373TRLO0
09:05:24 476 173.80 BATE 00039259377TRLO0
09:05:24 471 173.80 XLON 00039259378TRLO0
09:05:24 5 173.80 XLON 00039259379TRLO0
09:05:25 476 173.80 BATE 00039259381TRLO0
09:05:57 465 173.90 BATE 00039259397TRLO0
09:05:57 11 173.90 BATE 00039259398TRLO0
09:07:40 476 173.90 BATE 00039259444TRLO0
09:07:40 707 173.90 XLON 00039259446TRLO0
09:07:40 476 173.90 BATE 00039259445TRLO0
09:07:41 476 173.90 BATE 00039259448TRLO0
09:07:41 476 173.90 XLON 00039259449TRLO0
09:07:41 476 173.90 BATE 00039259450TRLO0
09:07:41 452 173.90 XLON 00039259451TRLO0
09:10:07 619 173.80 TRQX 00039259569TRLO0
09:10:07 241 173.80 TRQX 00039259568TRLO0
09:10:07 359 173.80 XLON 00039259567TRLO0
09:10:07 286 173.80 XLON 00039259566TRLO0
09:10:07 921 173.90 XLON 00039259565TRLO0
09:10:07 476 173.90 BATE 00039259564TRLO0
09:10:07 522 173.90 CHIX 00039259563TRLO0
09:10:08 867 173.70 BATE 00039259571TRLO0
09:10:08 410 173.80 XLON 00039259572TRLO0
09:10:10 357 173.60 BATE 00039259573TRLO0
09:10:26 476 173.60 BATE 00039259584TRLO0
09:10:35 458 173.60 BATE 00039259589TRLO0
09:10:45 458 173.60 BATE 00039259598TRLO0
09:10:45 476 173.60 BATE 00039259599TRLO0
09:10:46 476 173.60 BATE 00039259600TRLO0
09:15:23 432 173.60 XLON 00039259766TRLO0
09:15:23 450 173.60 XLON 00039259767TRLO0
09:16:22 437 173.60 XLON 00039259808TRLO0
09:16:56 735 173.50 CHIX 00039259822TRLO0
09:16:56 476 173.50 BATE 00039259821TRLO0
09:16:56 91 173.50 XLON 00039259824TRLO0
09:16:56 476 173.60 XLON 00039259823TRLO0
09:16:56 580 173.50 XLON 00039259825TRLO0
09:17:13 228 173.30 XLON 00039259838TRLO0
09:17:13 208 173.30 BATE 00039259837TRLO0
09:17:13 593 173.30 XLON 00039259836TRLO0
09:17:13 268 173.30 BATE 00039259835TRLO0
09:24:31 580 173.30 CHIX 00039260137TRLO0
09:24:31 813 173.30 XLON 00039260139TRLO0
09:24:31 476 173.30 BATE 00039260138TRLO0
09:24:32 461 173.30 CHIX 00039260140TRLO0
09:25:15 343 173.20 BATE 00039260159TRLO0
09:25:15 817 173.20 XLON 00039260161TRLO0
09:25:15 133 173.20 BATE 00039260160TRLO0
09:25:15 386 173.30 XLON 00039260162TRLO0
09:25:22 405 173.30 XLON 00039260165TRLO0
09:25:22 265 173.30 XLON 00039260166TRLO0
09:26:02 399 173.30 XLON 00039260200TRLO0
09:26:02 510 173.30 XLON 00039260199TRLO0
09:26:24 476 173.20 XLON 00039260220TRLO0
09:26:24 476 173.20 BATE 00039260219TRLO0
09:26:24 476 173.20 BATE 00039260221TRLO0
09:27:22 823 173.10 BATE 00039260241TRLO0
09:28:25 489 173.20 XLON 00039260303TRLO0
09:28:25 45 173.20 XLON 00039260302TRLO0
09:28:25 469 173.20 TRQX 00039260301TRLO0
09:28:25 600 173.20 XLON 00039260300TRLO0
09:28:25 476 173.20 BATE 00039260299TRLO0
09:28:25 391 173.20 TRQX 00039260304TRLO0
09:32:14 745 173.40 XLON 00039260464TRLO0
09:32:14 186 173.40 CHIX 00039260463TRLO0
09:32:14 422 173.40 CHIX 00039260462TRLO0
09:32:23 746 173.30 XLON 00039260480TRLO0
09:32:23 476 173.40 BATE 00039260479TRLO0
09:32:23 486 173.40 CHIX 00039260478TRLO0
09:32:23 865 173.40 XLON 00039260481TRLO0
09:41:35 755 173.90 XLON 00039260969TRLO0
09:41:35 831 173.90 CHIX 00039260968TRLO0
09:41:35 172 173.90 XLON 00039260972TRLO0
09:41:35 164 173.90 XLON 00039260971TRLO0
09:41:35 445 173.90 XLON 00039260970TRLO0
09:41:35 1849 174.00 XLON 00039260973TRLO0
09:41:35 476 173.90 XLON 00039260980TRLO0
09:41:52 534 173.80 XLON 00039260988TRLO0
09:41:52 476 173.60 BATE 00039260987TRLO0
09:41:52 372 173.70 XLON 00039260990TRLO0
09:41:52 445 173.70 XLON 00039260989TRLO0
10:07:29 778 173.50 XLON 00039262886TRLO0
10:07:29 1050 173.50 TRQX 00039262885TRLO0
10:07:29 545 173.50 TRQX 00039262884TRLO0
10:07:29 223 173.50 CHIX 00039262883TRLO0
10:07:29 476 173.50 BATE 00039262882TRLO0
10:07:29 253 173.50 CHIX 00039262881TRLO0
10:07:29 916 173.40 BATE 00039262887TRLO0
10:07:29 576 173.60 CHIX 00039262890TRLO0
10:07:29 101 173.60 CHIX 00039262889TRLO0
10:07:29 90 173.60 CHIX 00039262888TRLO0
10:07:29 460 173.50 XLON 00039262892TRLO0
10:07:29 166 173.50 XLON 00039262891TRLO0
10:07:29 1 173.60 XLON 00039262893TRLO0
10:07:33 133 173.60 XLON 00039262905TRLO0
10:07:33 154 173.60 XLON 00039262904TRLO0
10:07:33 111 173.60 XLON 00039262903TRLO0
10:07:33 260 173.60 CHIX 00039262908TRLO0
10:07:33 118 173.60 CHIX 00039262907TRLO0
10:07:33 63 173.60 CHIX 00039262906TRLO0
10:07:43 995 173.60 XLON 00039262916TRLO0
10:07:43 293 173.60 XLON 00039262915TRLO0
10:07:44 472 173.60 XLON 00039262918TRLO0
10:07:44 122 173.60 XLON 00039262917TRLO0
10:10:00 807 173.40 XLON 00039263088TRLO0
10:10:00 476 173.40 BATE 00039263087TRLO0
10:10:00 590 173.40 CHIX 00039263086TRLO0
10:10:00 369 173.50 XLON 00039263089TRLO0
10:24:55 104 174.00 CHIX 00039263673TRLO0
10:24:55 96 174.00 CHIX 00039263672TRLO0
10:24:55 195 174.00 CHIX 00039263674TRLO0
10:24:55 470 174.00 XLON 00039263678TRLO0
10:24:55 248 174.00 XLON 00039263677TRLO0
10:24:55 257 174.00 XLON 00039263676TRLO0
10:24:55 117 174.00 XLON 00039263675TRLO0
10:24:55 215 174.00 XLON 00039263679TRLO0
10:24:55 820 173.80 XLON 00039263693TRLO0
10:24:55 154 173.80 BATE 00039263692TRLO0
10:24:55 273 173.80 BATE 00039263691TRLO0
10:24:55 476 173.80 CHIX 00039263690TRLO0
10:24:55 435 174.00 CHIX 00039263689TRLO0
10:24:55 1200 174.00 CHIX 00039263688TRLO0
10:24:55 96 174.00 CHIX 00039263687TRLO0
10:24:55 99 174.00 CHIX 00039263684TRLO0
10:24:55 1136 173.90 XLON 00039263702TRLO0
10:24:55 470 173.90 XLON 00039263700TRLO0
10:24:55 180 173.90 XLON 00039263699TRLO0
10:24:55 162 173.90 XLON 00039263698TRLO0
10:24:55 248 173.90 XLON 00039263697TRLO0
10:24:55 1077 173.90 XLON 00039263696TRLO0
10:24:55 676 173.90 XLON 00039263695TRLO0
10:24:55 6 173.90 XLON 00039263694TRLO0
10:24:55 476 173.80 XLON 00039263704TRLO0
10:24:55 49 173.80 BATE 00039263703TRLO0
10:24:55 148 173.90 XLON 00039263711TRLO0
10:24:55 176 173.90 XLON 00039263710TRLO0
10:24:55 10 173.90 XLON 00039263708TRLO0
10:24:55 5 173.90 XLON 00039263707TRLO0
10:24:55 6 173.90 XLON 00039263706TRLO0
10:24:55 14 173.90 XLON 00039263705TRLO0
10:24:55 1513 173.90 XLON 00039263712TRLO0
10:24:55 172 173.90 XLON 00039263715TRLO0
10:24:55 170 173.90 XLON 00039263714TRLO0
10:24:55 1485 173.90 XLON 00039263716TRLO0
10:24:56 172 173.90 XLON 00039263719TRLO0
10:24:56 154 173.90 XLON 00039263718TRLO0
10:24:56 95 173.90 XLON 00039263720TRLO0
10:24:56 99 173.90 XLON 00039263723TRLO0
10:24:56 151 173.90 XLON 00039263722TRLO0
10:24:56 178 173.90 XLON 00039263721TRLO0
10:25:01 476 173.80 BATE 00039263728TRLO0
10:25:01 471 173.90 XLON 00039263732TRLO0
10:25:01 250 173.90 XLON 00039263731TRLO0
10:25:01 157 173.90 XLON 00039263730TRLO0
10:25:01 173 173.90 XLON 00039263729TRLO0
10:25:01 289 173.90 XLON 00039263737TRLO0
10:25:01 151 173.90 XLON 00039263736TRLO0
10:25:01 453 173.90 XLON 00039263735TRLO0
10:25:01 163 173.90 XLON 00039263734TRLO0
10:25:01 81 173.90 XLON 00039263738TRLO0
10:25:03 98 173.90 XLON 00039263741TRLO0
10:25:03 1300 173.90 XLON 00039263740TRLO0
10:25:03 161 173.90 XLON 00039263739TRLO0
10:26:56 508 173.90 XLON 00039263797TRLO0
10:26:56 101 173.90 XLON 00039263796TRLO0
10:26:56 510 173.80 XLON 00039263800TRLO0
10:26:56 476 173.80 BATE 00039263799TRLO0
10:26:59 210 173.70 BATE 00039263804TRLO0
10:26:59 615 173.70 XLON 00039263806TRLO0
10:26:59 266 173.70 BATE 00039263805TRLO0
10:26:59 464 173.60 XLON 00039263807TRLO0
10:27:00 476 173.60 BATE 00039263808TRLO0
10:27:00 476 173.60 BATE 00039263809TRLO0
10:27:05 278 173.50 TRQX 00039263812TRLO0
10:27:05 600 173.50 TRQX 00039263811TRLO0
10:27:05 476 173.50 BATE 00039263810TRLO0
10:32:26 432 173.70 XLON 00039264024TRLO0
10:32:26 103 173.70 XLON 00039264023TRLO0
10:32:26 856 173.70 CHIX 00039264022TRLO0
10:32:26 517 173.70 BATE 00039264021TRLO0
10:32:27 373 173.60 XLON 00039264027TRLO0
10:32:27 517 173.60 BATE 00039264026TRLO0
10:44:01 495 173.30 XLON 00039264339TRLO0
10:44:01 173 173.30 BATE 00039264340TRLO0
10:46:49 1844 174.00 XLON 00039264508TRLO0
10:46:49 475 174.00 XLON 00039264507TRLO0
10:46:49 159 174.00 XLON 00039264506TRLO0
10:46:49 50 174.00 XLON 00039264505TRLO0
10:46:49 1411 174.00 XLON 00039264516TRLO0
10:46:49 475 174.00 XLON 00039264515TRLO0
10:46:49 170 174.00 XLON 00039264514TRLO0
10:46:49 153 174.00 XLON 00039264512TRLO0
10:46:49 354 173.90 XLON 00039264521TRLO0
10:46:49 45 173.90 XLON 00039264520TRLO0
10:46:49 970 173.90 XLON 00039264519TRLO0
10:46:49 215 173.90 XLON 00039264518TRLO0
10:46:49 112 173.90 XLON 00039264517TRLO0
10:47:14 269 173.90 CHIX 00039264565TRLO0
10:47:14 142 173.90 CHIX 00039264564TRLO0
10:54:35 566 173.80 XLON 00039264895TRLO0
10:54:35 476 173.80 CHIX 00039264894TRLO0
10:54:35 584 173.80 BATE 00039264893TRLO0
10:54:35 302 173.90 CHIX 00039264899TRLO0
10:54:35 105 173.90 CHIX 00039264898TRLO0
10:54:35 98 173.90 CHIX 00039264897TRLO0
10:54:35 68 173.90 CHIX 00039264896TRLO0
11:13:07 583 173.80 XLON 00039265747TRLO0
11:13:07 11 173.80 TRQX 00039265746TRLO0
11:13:07 1670 173.80 TRQX 00039265745TRLO0
11:13:07 554 173.80 BATE 00039265744TRLO0
11:13:07 476 173.80 CHIX 00039265743TRLO0
11:13:07 11693 173.90 XLON 00039265748TRLO0
11:14:06 469 173.70 XLON 00039265779TRLO0
11:14:06 727 173.80 XLON 00039265778TRLO0
11:14:06 575 173.80 BATE 00039265777TRLO0
11:14:06 476 173.80 CHIX 00039265776TRLO0
11:14:06 95 173.80 CHIX 00039265781TRLO0
11:14:06 88 173.80 CHIX 00039265780TRLO0
11:14:06 396 173.80 CHIX 00039265782TRLO0
11:14:24 476 174.00 BATE 00039265798TRLO0
11:14:24 663 174.00 CHIX 00039265797TRLO0
11:14:30 548 174.00 XLON 00039265802TRLO0
11:14:30 573 174.00 BATE 00039265801TRLO0
11:14:57 655 173.90 CHIX 00039265839TRLO0
11:14:57 571 173.90 BATE 00039265838TRLO0
11:18:10 722 174.30 XLON 00039265888TRLO0
11:26:59 476 174.60 XLON 00039266048TRLO0
11:33:24 476 174.90 XLON 00039266229TRLO0
11:33:24 689 174.90 BATE 00039266228TRLO0
11:33:25 449 174.80 XLON 00039266233TRLO0
11:33:25 208 174.80 TRQX 00039266232TRLO0
11:33:25 782 174.80 TRQX 00039266231TRLO0
11:33:25 688 174.80 BATE 00039266230TRLO0
11:33:25 470 174.80 XLON 00039266234TRLO0
11:33:25 1398 174.90 XLON 00039266235TRLO0
11:33:44 382 174.90 BATE 00039266244TRLO0
11:33:44 476 174.90 XLON 00039266246TRLO0
11:33:44 170 174.90 BATE 00039266245TRLO0
11:37:07 117 175.00 XLON 00039266296TRLO0
11:37:07 542 175.00 XLON 00039266295TRLO0
11:37:10 476 174.90 BATE 00039266297TRLO0
11:37:12 476 174.90 BATE 00039266304TRLO0
11:37:12 2200 175.00 XLON 00039266305TRLO0
11:44:07 172 175.50 XLON 00039266533TRLO0
11:44:07 492 175.50 XLON 00039266532TRLO0
11:44:07 148 175.50 XLON 00039266531TRLO0
11:44:07 123 175.50 XLON 00039266530TRLO0
11:44:07 163 175.50 XLON 00039266537TRLO0
11:44:07 176 175.50 XLON 00039266536TRLO0
11:44:07 449 175.50 XLON 00039266535TRLO0
11:44:07 14 175.50 XLON 00039266534TRLO0
11:44:07 50 175.50 XLON 00039266541TRLO0
11:44:07 157 175.50 XLON 00039266540TRLO0
11:44:07 449 175.50 XLON 00039266539TRLO0
11:44:07 8 175.50 XLON 00039266538TRLO0
11:45:07 309 175.50 XLON 00039266576TRLO0
11:45:07 176 175.50 XLON 00039266575TRLO0
11:45:07 142 175.50 XLON 00039266574TRLO0
11:45:29 1231 175.50 XLON 00039266583TRLO0
11:45:29 452 175.50 XLON 00039266582TRLO0
11:46:46 1003 175.20 XLON 00039266617TRLO0
11:50:10 1102 175.20 XLON 00039266715TRLO0
11:50:10 702 175.20 BATE 00039266714TRLO0
11:50:11 476 175.20 XLON 00039266718TRLO0
11:50:13 6 175.10 BATE 00039266719TRLO0
11:51:13 508 175.10 XLON 00039266755TRLO0
11:51:13 753 175.10 BATE 00039266754TRLO0
11:51:50 758 175.00 BATE 00039266765TRLO0
11:51:50 476 174.90 BATE 00039266766TRLO0
11:52:08 753 174.80 BATE 00039266770TRLO0
11:52:08 476 174.90 BATE 00039266769TRLO0
11:52:08 476 174.80 BATE 00039266771TRLO0
11:52:58 441 174.80 XLON 00039266792TRLO0
11:53:03 746 174.70 BATE 00039266793TRLO0
11:57:34 724 175.00 XLON 00039266906TRLO0
11:57:34 755 175.00 BATE 00039266905TRLO0
12:03:40 2 175.10 XLON 00039267054TRLO0
12:03:40 86 175.00 BATE 00039267055TRLO0
12:03:41 941 175.10 TRQX 00039267056TRLO0
12:09:25 517 175.00 XLON 00039267158TRLO0
12:09:25 411 175.00 BATE 00039267157TRLO0
12:18:40 476 175.50 BATE 00039267443TRLO0
12:19:41 784 175.40 BATE 00039267486TRLO0
12:19:41 728 175.40 XLON 00039267488TRLO0
12:19:41 854 175.40 TRQX 00039267487TRLO0
12:19:44 600 175.40 BATE 00039267494TRLO0
12:19:59 253 175.40 XLON 00039267546TRLO0
12:19:59 223 175.40 XLON 00039267545TRLO0
12:20:07 476 175.40 BATE 00039267555TRLO0
12:29:57 729 175.30 XLON 00039267915TRLO0
12:29:57 779 175.30 BATE 00039267914TRLO0
12:29:57 476 175.30 CHIX 00039267913TRLO0
12:29:57 511 175.20 XLON 00039267916TRLO0
12:29:57 443 175.20 XLON 00039267917TRLO0
12:29:57 3137 175.30 XLON 00039267919TRLO0
12:29:57 15205 175.30 XLON 00039267918TRLO0
12:29:57 476 175.10 BATE 00039267920TRLO0
12:30:02 493 175.50 CHIX 00039267964TRLO0
12:30:02 376 175.50 CHIX 00039267967TRLO0
12:30:02 107 175.50 CHIX 00039267965TRLO0
12:30:02 491 175.50 CHIX 00039267968TRLO0
12:30:02 482 175.50 CHIX 00039267969TRLO0
12:30:02 546 175.50 CHIX 00039267970TRLO0
12:30:02 88 175.50 CHIX 00039267972TRLO0
12:30:02 469 175.50 CHIX 00039267971TRLO0
12:30:03 470 175.40 CHIX 00039267974TRLO0
12:30:03 469 175.40 CHIX 00039267973TRLO0
12:30:03 17 175.50 CHIX 00039267975TRLO0
12:30:03 469 175.40 CHIX 00039267976TRLO0
12:30:03 519 175.50 CHIX 00039267977TRLO0
12:30:03 469 175.40 CHIX 00039267978TRLO0
12:30:03 36 175.50 CHIX 00039267979TRLO0
12:30:09 665 175.70 CHIX 00039268011TRLO0
12:30:16 772 175.40 XLON 00039268034TRLO0
12:30:16 1103 175.50 XLON 00039268032TRLO0
12:30:16 476 175.50 CHIX 00039268031TRLO0
12:30:16 805 175.40 BATE 00039268033TRLO0
12:30:16 2227 175.50 CHIX 00039268035TRLO0
12:30:34 405 175.20 CHIX 00039268105TRLO0
12:32:04 920 175.20 XLON 00039268250TRLO0
12:32:04 908 175.20 TRQX 00039268249TRLO0
12:32:04 235 175.20 BATE 00039268248TRLO0
12:32:04 620 175.20 BATE 00039268247TRLO0
12:32:04 416 175.20 CHIX 00039268246TRLO0
12:32:04 643 175.10 XLON 00039268251TRLO0
12:32:04 382 175.20 XLON 00039268252TRLO0
12:32:04 856 175.20 BATE 00039268253TRLO0
12:32:34 476 175.10 BATE 00039268280TRLO0
12:34:07 854 175.10 BATE 00039268333TRLO0
12:34:22 727 175.00 XLON 00039268354TRLO0
12:34:22 850 175.10 BATE 00039268353TRLO0
12:34:22 382 175.00 CHIX 00039268355TRLO0
12:34:26 139 175.00 BATE 00039268363TRLO0
12:34:26 477 175.00 BATE 00039268362TRLO0
12:35:05 624 174.90 XLON 00039268384TRLO0
12:35:05 842 174.90 BATE 00039268383TRLO0
12:35:06 814 174.80 XLON 00039268386TRLO0
12:35:06 476 174.80 BATE 00039268385TRLO0
12:37:31 836 174.70 XLON 00039268549TRLO0
12:37:31 842 174.80 BATE 00039268547TRLO0
12:37:31 557 174.70 CHIX 00039268548TRLO0
12:41:03 476 174.80 XLON 00039268726TRLO0
12:41:03 476 174.80 BATE 00039268725TRLO0
12:41:03 523 174.70 XLON 00039268727TRLO0
12:45:55 817 174.70 BATE 00039268899TRLO0
12:45:55 735 174.70 CHIX 00039268898TRLO0
12:48:29 403 174.90 XLON 00039269012TRLO0
12:48:29 148 174.90 XLON 00039269011TRLO0
12:48:29 155 174.90 XLON 00039269010TRLO0
12:48:29 100 174.90 XLON 00039269009TRLO0
12:48:29 600 174.70 TRQX 00039269016TRLO0
12:48:29 727 174.70 XLON 00039269015TRLO0
12:48:29 823 174.70 CHIX 00039269014TRLO0
12:48:29 476 174.70 BATE 00039269013TRLO0
12:48:29 286 174.80 XLON 00039269019TRLO0
12:48:29 591 174.80 XLON 00039269018TRLO0
12:48:29 970 174.80 XLON 00039269017TRLO0
12:48:55 476 174.70 BATE 00039269037TRLO0
12:49:33 750 174.60 XLON 00039269079TRLO0
12:49:33 820 174.60 BATE 00039269078TRLO0
12:49:33 470 174.50 XLON 00039269080TRLO0
12:49:33 666 174.60 XLON 00039269081TRLO0
12:49:33 1106 174.40 BATE 00039269082TRLO0
12:49:50 756 174.40 XLON 00039269091TRLO0
12:50:46 1 174.40 BATE 00039269122TRLO0
12:58:12 275 174.40 XLON 00039270450TRLO0
12:58:12 45 174.40 XLON 00039270449TRLO0
12:58:12 600 174.40 XLON 00039270448TRLO0
12:58:12 600 174.40 XLON 00039270447TRLO0
12:58:12 493 174.40 BATE 00039270446TRLO0
12:58:12 267 174.40 BATE 00039270445TRLO0
12:58:12 1449 174.50 XLON 00039270451TRLO0
13:00:44 665 174.30 XLON 00039270522TRLO0
13:03:23 404 174.30 CHIX 00039270663TRLO0
13:03:23 273 174.30 CHIX 00039270662TRLO0
13:03:23 556 174.30 BATE 00039270661TRLO0
13:03:23 321 174.30 XLON 00039270667TRLO0
13:03:23 45 174.30 XLON 00039270666TRLO0
13:03:23 850 174.30 TRQX 00039270665TRLO0
13:03:23 450 174.30 XLON 00039270664TRLO0
13:10:40 820 174.20 XLON 00039270876TRLO0
13:10:40 574 174.10 XLON 00039270877TRLO0
13:10:40 390 174.10 BATE 00039270875TRLO0
13:10:40 476 174.20 CHIX 00039270874TRLO0
13:10:40 560 174.20 BATE 00039270873TRLO0
13:10:40 3898 174.20 XLON 00039270878TRLO0
13:10:43 606 174.00 XLON 00039270882TRLO0
13:10:43 902 174.00 CHIX 00039270881TRLO0
13:10:43 978 174.00 BATE 00039270880TRLO0
13:16:37 650 174.10 CHIX 00039271076TRLO0
13:16:37 28 174.10 XLON 00039271078TRLO0
13:16:37 603 174.10 CHIX 00039271077TRLO0
13:16:37 173 174.20 XLON 00039271081TRLO0
13:16:37 156 174.20 XLON 00039271080TRLO0
13:16:37 38 174.20 XLON 00039271079TRLO0
13:16:37 105 174.20 XLON 00039271082TRLO0
13:27:42 933 174.50 XLON 00039271309TRLO0
13:27:42 746 174.50 CHIX 00039271306TRLO0
13:27:42 649 174.50 BATE 00039271305TRLO0
13:27:42 1092 174.40 TRQX 00039271311TRLO0
13:27:42 653 174.40 XLON 00039271310TRLO0
13:27:42 522 174.40 CHIX 00039271308TRLO0
13:27:42 452 174.40 BATE 00039271307TRLO0
13:27:42 476 174.30 BATE 00039271322TRLO0
13:27:43 2287 174.40 XLON 00039271323TRLO0
13:27:43 106 174.40 XLON 00039271327TRLO0
13:27:43 160 174.40 XLON 00039271326TRLO0
13:27:43 167 174.40 XLON 00039271325TRLO0
13:27:43 13 174.40 XLON 00039271324TRLO0
13:27:43 480 174.40 XLON 00039271330TRLO0
13:27:43 164 174.40 XLON 00039271329TRLO0
13:27:43 179 174.40 XLON 00039271328TRLO0
13:27:43 104 174.40 XLON 00039271333TRLO0
13:27:43 151 174.40 XLON 00039271332TRLO0
13:27:43 170 174.40 XLON 00039271331TRLO0
13:27:43 176 174.40 XLON 00039271335TRLO0
13:27:43 151 174.40 XLON 00039271334TRLO0
13:27:43 162 174.40 XLON 00039271337TRLO0
13:27:43 170 174.40 XLON 00039271336TRLO0
13:27:43 98 174.40 XLON 00039271338TRLO0
13:27:50 152 174.40 XLON 00039271345TRLO0
13:27:50 647 174.40 XLON 00039271344TRLO0
13:27:50 152 174.40 XLON 00039271343TRLO0
13:27:51 451 174.20 BATE 00039271346TRLO0
13:27:51 476 174.20 XLON 00039271347TRLO0
13:28:28 1057 174.30 XLON 00039271368TRLO0
13:28:28 741 174.20 XLON 00039271370TRLO0
13:28:28 642 174.30 BATE 00039271369TRLO0
13:28:41 2846 174.20 BATE 00039271394TRLO0
13:32:26 928 174.30 XLON 00039271615TRLO0
13:32:26 180 174.30 XLON 00039271617TRLO0
13:32:26 166 174.30 XLON 00039271616TRLO0
13:33:26 928 174.20 XLON 00039271685TRLO0
13:33:26 691 174.20 CHIX 00039271684TRLO0
13:33:26 650 174.10 XLON 00039271688TRLO0
13:33:26 483 174.10 CHIX 00039271687TRLO0
13:33:26 452 174.10 BATE 00039271686TRLO0
13:33:35 476 174.00 XLON 00039271705TRLO0
13:35:13 1473 173.90 XLON 00039271834TRLO0
13:38:02 575 173.90 CHIX 00039271947TRLO0
13:38:02 934 173.90 XLON 00039271948TRLO0
13:38:02 932 173.90 XLON 00039271949TRLO0
13:38:02 533 173.90 CHIX 00039271950TRLO0
13:40:19 340 173.90 XLON 00039272058TRLO0
13:40:19 600 173.90 XLON 00039272057TRLO0
13:42:36 946 173.90 XLON 00039272185TRLO0
13:42:36 905 173.90 TRQX 00039272186TRLO0
13:42:36 663 173.80 XLON 00039272192TRLO0
13:42:36 491 173.80 CHIX 00039272187TRLO0
13:42:55 1272 173.70 XLON 00039272210TRLO0
13:42:55 613 173.60 XLON 00039272211TRLO0
13:43:09 16 173.50 XLON 00039272229TRLO0
13:48:27 870 173.70 XLON 00039272693TRLO0
13:48:27 413 173.70 CHIX 00039272692TRLO0
13:48:27 215 173.70 CHIX 00039272691TRLO0
13:48:27 51 173.70 BATE 00039272690TRLO0
13:48:27 600 173.70 BATE 00039272689TRLO0
13:48:27 1187 173.90 XLON 00039272698TRLO0
13:48:27 149 173.90 XLON 00039272697TRLO0
13:48:27 560 173.90 XLON 00039272696TRLO0
13:48:27 179 173.90 XLON 00039272695TRLO0
13:48:27 338 173.90 XLON 00039272694TRLO0
13:48:31 427 173.70 CHIX 00039272706TRLO0
13:48:31 86 173.70 CHIX 00039272705TRLO0
13:53:27 885 173.90 XLON 00039273162TRLO0
13:53:27 564 173.90 BATE 00039273161TRLO0
13:53:27 537 173.90 CHIX 00039273160TRLO0
13:53:27 108 173.90 BATE 00039273159TRLO0
13:54:09 939 173.80 XLON 00039273199TRLO0
13:54:09 713 173.80 BATE 00039273198TRLO0
13:54:09 428 173.70 BATE 00039273200TRLO0
13:54:09 567 173.70 XLON 00039273201TRLO0
13:54:09 12 173.70 XLON 00039273203TRLO0
13:54:09 603 173.70 XLON 00039273202TRLO0
13:54:09 176 173.80 XLON 00039273205TRLO0
13:54:09 157 173.80 XLON 00039273204TRLO0
13:54:09 1033 173.80 XLON 00039273206TRLO0
13:54:09 67 173.80 BATE 00039273208TRLO0
13:54:09 600 173.80 BATE 00039273207TRLO0
13:54:09 362 173.60 XLON 00039273210TRLO0
13:54:09 468 173.70 BATE 00039273209TRLO0
13:54:09 662 173.80 BATE 00039273211TRLO0
13:54:09 462 173.70 BATE 00039273212TRLO0
13:54:09 655 173.80 BATE 00039273213TRLO0
13:54:09 458 173.70 BATE 00039273214TRLO0
13:54:09 650 173.80 BATE 00039273215TRLO0
13:54:09 452 173.70 BATE 00039273216TRLO0
13:54:09 386 173.70 BATE 00039273219TRLO0
13:54:09 63 173.70 BATE 00039273218TRLO0
13:54:09 642 173.80 BATE 00039273217TRLO0
13:54:11 705 173.50 BATE 00039273221TRLO0
13:54:11 180 173.50 BATE 00039273220TRLO0
13:56:31 278 173.50 CHIX 00039273383TRLO0
13:56:31 274 173.50 CHIX 00039273384TRLO0
13:56:32 878 173.50 TRQX 00039273397TRLO0
13:56:45 810 173.50 XLON 00039273415TRLO0
13:56:45 638 173.50 BATE 00039273414TRLO0
14:00:31 950 173.50 XLON 00039273540TRLO0
14:00:31 350 173.90 XLON 00039273544TRLO0
14:00:31 165 173.90 XLON 00039273543TRLO0
14:00:31 171 173.90 XLON 00039273542TRLO0
14:00:31 622 173.90 XLON 00039273541TRLO0
14:00:39 652 173.70 BATE 00039273555TRLO0
14:00:39 692 173.70 CHIX 00039273554TRLO0
14:00:50 788 173.50 XLON 00039273571TRLO0
14:00:50 1122 173.60 XLON 00039273570TRLO0
14:00:51 1082 173.60 BATE 00039273585TRLO0
14:01:20 476 173.60 BATE 00039273597TRLO0
14:01:38 584 173.50 XLON 00039273610TRLO0
14:02:43 573 173.50 XLON 00039273693TRLO0
14:02:43 402 173.50 CHIX 00039273695TRLO0
14:03:01 702 173.30 BATE 00039273762TRLO0
14:03:43 607 173.20 XLON 00039273838TRLO0
14:03:43 31 173.20 BATE 00039273837TRLO0
14:08:14 1572 173.20 XLON 00039273960TRLO0
14:08:14 807 173.20 CHIX 00039273959TRLO0
14:08:14 669 173.20 BATE 00039273958TRLO0
14:08:14 688 173.10 XLON 00039273962TRLO0
14:08:14 490 173.10 BATE 00039273961TRLO0
14:08:14 507 173.10 XLON 00039273964TRLO0
14:08:14 727 173.20 XLON 00039273963TRLO0
14:08:14 719 173.20 BATE 00039273965TRLO0
14:08:16 504 173.10 BATE 00039273969TRLO0
14:08:17 267 173.10 BATE 00039274015TRLO0
14:08:23 237 173.10 BATE 00039274028TRLO0
14:10:51 655 173.00 XLON 00039274173TRLO0
14:10:51 416 173.00 CHIX 00039274172TRLO0
14:10:51 710 173.00 BATE 00039274171TRLO0
14:10:51 379 172.90 BATE 00039274174TRLO0
14:13:24 864 172.80 XLON 00039274385TRLO0
14:13:24 920 172.90 TRQX 00039274384TRLO0
14:13:24 1230 172.90 XLON 00039274383TRLO0
14:13:24 715 172.90 BATE 00039274382TRLO0
14:13:24 155 172.90 CHIX 00039274381TRLO0
14:13:24 224 172.90 CHIX 00039274380TRLO0
14:13:24 500 172.80 BATE 00039274386TRLO0
14:15:30 86 172.80 CHIX 00039274490TRLO0
14:15:30 341 172.80 CHIX 00039274489TRLO0
14:15:30 859 172.80 BATE 00039274488TRLO0
14:15:31 159 172.70 BATE 00039274501TRLO0
14:15:31 442 172.70 BATE 00039274500TRLO0
14:15:31 1313 172.70 XLON 00039274502TRLO0
14:15:31 848 172.80 BATE 00039274503TRLO0
14:17:59 1445 173.00 BATE 00039274665TRLO0
14:18:04 15 173.00 BATE 00039274668TRLO0
14:19:15 1209 173.00 XLON 00039274754TRLO0
14:19:15 847 173.00 BATE 00039274753TRLO0
14:19:15 516 173.00 CHIX 00039274750TRLO0
14:19:15 123 172.90 XLON 00039274759TRLO0
14:19:15 600 172.90 XLON 00039274758TRLO0
14:19:15 130 172.90 CHIX 00039274757TRLO0
14:19:15 231 172.90 CHIX 00039274756TRLO0
14:19:15 593 172.90 BATE 00039274755TRLO0
14:19:15 103 172.90 XLON 00039274760TRLO0
14:19:33 476 172.90 XLON 00039274776TRLO0
14:19:33 522 172.90 BATE 00039274777TRLO0
14:23:04 882 172.90 XLON 00039275024TRLO0
14:23:04 321 172.90 XLON 00039275021TRLO0
14:23:04 531 172.90 CHIX 00039275020TRLO0
14:23:04 248 172.90 BATE 00039275019TRLO0
14:23:04 600 172.90 BATE 00039275018TRLO0
14:24:22 458 173.10 CHIX 00039275294TRLO0
14:24:45 476 173.10 XLON 00039275326TRLO0
14:24:45 1879 173.10 XLON 00039275327TRLO0
14:24:51 850 173.00 XLON 00039275330TRLO0
14:24:51 528 173.00 XLON 00039275331TRLO0
14:25:02 1479 173.00 BATE 00039275367TRLO0
14:25:29 1406 173.00 XLON 00039275389TRLO0
14:25:29 954 173.00 TRQX 00039275388TRLO0
14:25:29 859 173.00 BATE 00039275387TRLO0
14:26:20 636 173.00 XLON 00039275489TRLO0
14:26:20 909 173.10 XLON 00039275488TRLO0
14:27:19 559 173.20 CHIX 00039275558TRLO0
14:27:19 692 173.20 BATE 00039275557TRLO0
14:27:50 774 173.30 XLON 00039275594TRLO0
14:28:05 672 173.40 XLON 00039275611TRLO0
14:28:05 865 173.40 BATE 00039275610TRLO0
14:28:38 586 173.40 XLON 00039275630TRLO0
14:28:38 783 173.40 BATE 00039275631TRLO0
14:30:58 840 173.60 XLON 00039275746TRLO0
14:30:58 864 173.60 BATE 00039275745TRLO0
14:30:58 526 173.60 CHIX 00039275744TRLO0
14:30:58 188 173.60 CHIX 00039275743TRLO0
14:30:59 723 173.50 XLON 00039275761TRLO0
14:30:59 829 173.50 BATE 00039275760TRLO0
14:30:59 114 173.50 BATE 00039275759TRLO0
14:30:59 375 173.50 XLON 00039275762TRLO0
14:32:18 444 173.40 XLON 00039275874TRLO0
14:32:18 804 173.40 BATE 00039275873TRLO0
14:32:18 697 173.40 XLON 00039275875TRLO0
14:32:18 808 173.40 BATE 00039275876TRLO0
14:33:33 577 173.40 CHIX 00039275931TRLO0
14:33:33 400 173.40 BATE 00039275930TRLO0
14:33:33 76 173.40 BATE 00039275929TRLO0
14:34:22 548 173.30 XLON 00039275963TRLO0
14:34:22 804 173.30 BATE 00039275962TRLO0
14:34:22 382 173.20 XLON 00039275965TRLO0
14:34:22 562 173.20 BATE 00039275964TRLO0
14:34:23 357 173.20 XLON 00039275968TRLO0
14:35:24 476 173.40 BATE 00039276030TRLO0
14:35:46 841 173.30 XLON 00039276054TRLO0
14:35:56 165 173.20 BATE 00039276064TRLO0
14:36:11 1365 173.20 BATE 00039276084TRLO0
14:36:24 596 173.20 XLON 00039276100TRLO0
14:38:30 476 173.40 XLON 00039276278TRLO0
14:38:30 476 173.40 BATE 00039276277TRLO0
14:38:30 511 173.30 XLON 00039276280TRLO0
14:38:30 566 173.30 BATE 00039276279TRLO0
14:38:30 532 173.30 XLON 00039276281TRLO0
14:38:30 799 173.30 BATE 00039276282TRLO0
14:38:32 707 173.30 CHIX 00039276285TRLO0
14:43:17 1291 173.80 XLON 00039276537TRLO0
14:43:17 805 173.80 BATE 00039276536TRLO0
14:43:17 772 173.80 CHIX 00039276535TRLO0
14:43:38 5 174.20 XLON 00039276557TRLO0
14:43:38 158 174.20 XLON 00039276556TRLO0
14:43:38 435 174.20 XLON 00039276555TRLO0
14:43:38 695 174.20 XLON 00039276559TRLO0
14:43:38 146 174.20 XLON 00039276558TRLO0
14:44:08 834 173.80 XLON 00039276583TRLO0
14:44:08 1789 173.90 XLON 00039276584TRLO0
14:44:08 823 173.90 BATE 00039276582TRLO0
14:44:08 767 173.90 CHIX 00039276581TRLO0
14:44:17 382 173.60 XLON 00039276652TRLO0
14:44:17 548 173.70 XLON 00039276651TRLO0
14:44:17 1332 173.70 BATE 00039276650TRLO0
14:44:17 335 173.60 BATE 00039276668TRLO0
14:44:17 599 173.60 BATE 00039276667TRLO0
14:44:26 476 173.50 BATE 00039276690TRLO0
14:44:26 622 173.40 BATE 00039276691TRLO0
14:45:41 476 173.90 BATE 00039276793TRLO0
14:45:51 374 173.80 XLON 00039276796TRLO0
14:45:51 476 173.90 XLON 00039276797TRLO0
14:45:51 623 173.80 BATE 00039276798TRLO0
14:46:14 476 173.90 XLON 00039276836TRLO0
14:46:53 501 173.90 XLON 00039276849TRLO0
14:46:53 494 173.90 XLON 00039276854TRLO0
14:48:16 903 173.90 BATE 00039276925TRLO0
14:48:16 749 173.80 CHIX 00039276927TRLO0
14:48:16 632 173.80 BATE 00039276926TRLO0
14:49:43 168 174.00 XLON 00039276994TRLO0
14:49:43 858 174.00 XLON 00039276993TRLO0
14:50:52 675 174.20 CHIX 00039277113TRLO0
14:50:52 1350 174.20 XLON 00039277114TRLO0
14:52:03 1368 174.20 XLON 00039277167TRLO0
14:52:03 801 174.20 BATE 00039277166TRLO0
14:52:03 112 174.20 BATE 00039277165TRLO0
14:52:43 712 174.20 BATE 00039277201TRLO0
14:53:30 748 174.20 BATE 00039277263TRLO0
14:55:40 419 174.50 XLON 00039277362TRLO0
14:55:40 171 174.50 XLON 00039277361TRLO0
14:55:40 8 174.50 XLON 00039277360TRLO0
14:55:40 422 174.50 XLON 00039277363TRLO0
14:55:47 2185 174.30 XLON 00039277387TRLO0
14:55:47 924 174.30 BATE 00039277386TRLO0
14:55:47 668 174.30 CHIX 00039277385TRLO0
14:55:47 25 174.30 XLON 00039277389TRLO0
14:55:47 610 174.30 XLON 00039277388TRLO0
14:55:47 302 174.30 XLON 00039277390TRLO0
14:55:47 480 174.30 CHIX 00039277391TRLO0
14:56:29 634 174.20 XLON 00039277516TRLO0
14:56:29 1416 174.20 TRQX 00039277515TRLO0
14:56:29 924 174.20 BATE 00039277514TRLO0
15:00:42 874 174.50 XLON 00039277837TRLO0
15:00:42 476 174.60 XLON 00039277836TRLO0
15:00:42 476 174.50 CHIX 00039277838TRLO0
15:00:42 526 174.40 XLON 00039277842TRLO0
15:00:42 319 174.40 BATE 00039277841TRLO0
15:00:42 394 174.40 CHIX 00039277840TRLO0
15:00:42 593 174.40 BATE 00039277839TRLO0
15:00:42 826 174.30 XLON 00039277845TRLO0
15:00:42 172 174.30 BATE 00039277844TRLO0
15:00:42 677 174.30 BATE 00039277843TRLO0
15:00:43 760 174.20 XLON 00039277848TRLO0
15:00:43 1178 174.20 TRQX 00039277847TRLO0
15:00:43 596 174.20 BATE 00039277846TRLO0
15:02:11 786 174.10 XLON 00039278035TRLO0
15:02:11 832 174.10 BATE 00039278034TRLO0
15:02:12 703 174.00 BATE 00039278041TRLO0
15:02:12 514 174.00 XLON 00039278043TRLO0
15:02:12 542 174.00 BATE 00039278042TRLO0
15:03:19 109 173.90 BATE 00039278216TRLO0
15:03:19 716 173.90 BATE 00039278215TRLO0
15:07:25 1356 174.00 XLON 00039278450TRLO0
15:07:25 856 174.00 BATE 00039278449TRLO0
15:07:25 733 174.00 CHIX 00039278448TRLO0
15:07:26 887 174.00 XLON 00039278456TRLO0
15:07:26 788 174.00 CHIX 00039278455TRLO0
15:07:26 476 174.00 BATE 00039278454TRLO0
15:07:30 534 173.90 XLON 00039278466TRLO0
15:07:30 882 173.90 BATE 00039278465TRLO0
15:07:48 840 173.90 BATE 00039278484TRLO0
15:07:48 1485 173.90 XLON 00039278485TRLO0
15:08:11 792 173.80 XLON 00039278521TRLO0
15:08:11 832 173.80 BATE 00039278520TRLO0
15:08:11 561 173.80 XLON 00039278522TRLO0
15:10:18 1174 174.00 XLON 00039278706TRLO0
15:10:45 523 174.00 CHIX 00039278719TRLO0
15:11:39 882 173.90 XLON 00039278750TRLO0
15:15:58 105 174.30 XLON 00039278952TRLO0
15:15:58 509 174.30 XLON 00039278951TRLO0
15:16:56 773 174.30 XLON 00039279040TRLO0
15:17:54 169 174.30 XLON 00039279141TRLO0
15:17:54 365 174.30 XLON 00039279140TRLO0
15:20:07 942 174.30 XLON 00039279292TRLO0
15:20:07 440 174.30 XLON 00039279291TRLO0
15:20:07 360 174.30 CHIX 00039279290TRLO0
15:20:07 953 174.30 BATE 00039279289TRLO0
15:20:07 476 174.30 CHIX 00039279288TRLO0
15:20:07 481 174.20 CHIX 00039279295TRLO0
15:20:07 24 174.20 BATE 00039279294TRLO0
15:20:07 643 174.20 BATE 00039279293TRLO0
15:20:07 606 174.20 XLON 00039279296TRLO0
15:20:07 2125 174.30 XLON 00039279304TRLO0
15:20:19 677 174.30 TRQX 00039279321TRLO0
15:20:19 674 174.30 TRQX 00039279320TRLO0
15:20:19 484 174.30 CHIX 00039279319TRLO0
15:20:19 946 174.30 BATE 00039279318TRLO0
15:20:24 904 174.20 XLON 00039279324TRLO0
15:20:24 663 174.20 BATE 00039279323TRLO0
15:20:24 27 174.20 XLON 00039279325TRLO0
15:21:56 373 174.20 CHIX 00039279424TRLO0
15:21:56 755 174.20 BATE 00039279423TRLO0
15:21:56 1274 174.20 XLON 00039279426TRLO0
15:21:56 191 174.20 BATE 00039279425TRLO0
15:24:21 1674 174.30 XLON 00039279573TRLO0
15:24:21 479 174.30 CHIX 00039279572TRLO0
15:25:34 1227 174.20 XLON 00039279651TRLO0
15:25:34 718 174.20 BATE 00039279649TRLO0
15:25:34 245 174.20 BATE 00039279650TRLO0
15:28:19 997 174.30 BATE 00039279737TRLO0
15:29:17 592 174.50 XLON 00039279834TRLO0
15:29:17 159 174.50 XLON 00039279833TRLO0
15:29:17 156 174.50 XLON 00039279832TRLO0
15:29:17 907 174.50 XLON 00039279835TRLO0
15:29:17 881 174.50 XLON 00039279836TRLO0
15:39:45 1754 175.10 XLON 00039280555TRLO0
15:39:45 736 175.10 CHIX 00039280554TRLO0
15:39:45 1287 175.10 BATE 00039280553TRLO0
15:40:15 486 175.10 CHIX 00039280591TRLO0
15:40:15 182 175.10 CHIX 00039280592TRLO0
15:40:35 1965 175.00 TRQX 00039280628TRLO0
15:40:35 1573 175.00 XLON 00039280627TRLO0
15:40:35 173 175.00 XLON 00039280626TRLO0
15:40:35 696 175.00 CHIX 00039280625TRLO0
15:40:35 1274 175.00 BATE 00039280624TRLO0
15:40:35 74 174.90 BATE 00039280629TRLO0
15:42:07 476 175.00 XLON 00039280697TRLO0
15:43:59 699 175.00 CHIX 00039280768TRLO0
15:43:59 1870 175.00 XLON 00039280767TRLO0
15:44:04 1353 174.90 BATE 00039280771TRLO0
15:44:04 705 174.90 CHIX 00039280770TRLO0
15:44:04 1599 174.90 XLON 00039280773TRLO0
15:44:04 244 174.90 XLON 00039280772TRLO0
15:44:04 19 175.00 XLON 00039280776TRLO0
15:44:04 421 175.00 XLON 00039280775TRLO0
15:47:49 600 174.90 BATE 00039280974TRLO0
15:48:11 2097 174.90 XLON 00039281012TRLO0
15:48:11 1769 174.90 BATE 00039281011TRLO0
15:48:11 813 174.90 CHIX 00039281010TRLO0
15:48:48 476 174.90 XLON 00039281043TRLO0
15:48:48 920 174.80 XLON 00039281046TRLO0
15:48:48 822 174.80 CHIX 00039281044TRLO0
15:48:48 476 174.90 BATE 00039281045TRLO0
15:48:48 516 174.90 XLON 00039281049TRLO0
15:48:48 123 174.90 XLON 00039281048TRLO0
15:48:48 411 174.90 XLON 00039281047TRLO0
15:48:49 516 174.90 XLON 00039281050TRLO0
15:48:49 518 174.90 XLON 00039281051TRLO0
15:49:15 61 174.80 CHIX 00039281067TRLO0
15:49:15 5650 174.80 BATE 00039281069TRLO0
15:49:15 2825 174.80 XLON 00039281068TRLO0
15:49:15 22 174.90 XLON 00039281070TRLO0
15:49:15 560 174.90 XLON 00039281071TRLO0
15:49:17 65 174.90 XLON 00039281083TRLO0
15:49:17 217 174.90 XLON 00039281082TRLO0
15:49:42 220 174.80 CHIX 00039281117TRLO0
15:49:42 740 174.80 CHIX 00039281116TRLO0
15:49:42 108 174.90 XLON 00039281121TRLO0
15:49:42 163 174.90 XLON 00039281120TRLO0
15:49:42 1300 174.90 XLON 00039281119TRLO0
15:49:42 105 174.90 XLON 00039281118TRLO0
15:50:01 232 174.80 XLON 00039281151TRLO0
15:51:08 2121 174.90 XLON 00039281244TRLO0
15:51:08 972 174.90 TRQX 00039281245TRLO0
15:51:08 1533 174.90 BATE 00039281243TRLO0
15:51:08 476 174.90 CHIX 00039281246TRLO0
15:51:08 99 175.00 XLON 00039281249TRLO0
15:51:08 172 175.00 XLON 00039281248TRLO0
15:51:08 159 175.00 XLON 00039281247TRLO0
15:51:08 8 175.00 XLON 00039281250TRLO0
15:51:08 172 175.00 XLON 00039281255TRLO0
15:51:08 155 175.00 XLON 00039281254TRLO0
15:51:08 522 175.00 XLON 00039281253TRLO0
15:51:08 199 175.00 XLON 00039281252TRLO0
15:51:08 456 175.00 XLON 00039281251TRLO0
15:51:08 106 175.00 XLON 00039281258TRLO0
15:51:08 178 175.00 XLON 00039281257TRLO0
15:51:08 178 175.00 XLON 00039281256TRLO0
15:51:11 2028 174.80 XLON 00039281262TRLO0
15:51:11 1545 174.80 BATE 00039281261TRLO0
15:51:11 561 174.80 CHIX 00039281260TRLO0
15:51:13 889 174.70 XLON 00039281265TRLO0
15:51:13 394 174.70 CHIX 00039281266TRLO0
15:51:13 677 174.70 BATE 00039281267TRLO0
15:51:31 874 174.80 XLON 00039281282TRLO0
15:51:31 874 174.80 BATE 00039281281TRLO0
15:51:36 604 174.70 XLON 00039281284TRLO0
15:51:36 618 174.70 BATE 00039281283TRLO0
15:52:26 850 174.80 XLON 00039281329TRLO0
15:52:26 2430 174.80 BATE 00039281328TRLO0
15:52:40 596 174.70 XLON 00039281336TRLO0
15:52:40 1094 174.70 BATE 00039281335TRLO0
15:55:28 270 174.70 CHIX 00039281500TRLO0
15:55:28 2249 174.70 XLON 00039281504TRLO0
15:55:28 705 174.70 CHIX 00039281503TRLO0
15:55:28 1331 174.70 BATE 00039281502TRLO0
15:55:28 1568 174.70 XLON 00039281505TRLO0
15:55:41 420 174.70 CHIX 00039281519TRLO0
15:55:41 743 174.70 BATE 00039281518TRLO0
15:55:41 661 174.70 BATE 00039281517TRLO0
15:55:41 687 174.60 XLON 00039281521TRLO0
15:55:41 606 174.60 BATE 00039281520TRLO0
15:56:03 701 174.50 BATE 00039281538TRLO0
15:57:10 75 174.50 CHIX 00039281591TRLO0
15:57:22 651 174.50 BATE 00039281600TRLO0
15:57:55 3 174.50 BATE 00039281614TRLO0
16:00:08 320 174.50 CHIX 00039281692TRLO0
16:00:09 1432 174.50 BATE 00039281693TRLO0
16:00:09 2322 174.50 XLON 00039281694TRLO0
16:00:56 1818 174.50 XLON 00039281713TRLO0
16:00:56 1332 174.50 XLON 00039281712TRLO0
16:00:56 1009 174.50 TRQX 00039281711TRLO0
16:00:56 1476 174.50 BATE 00039281710TRLO0
16:00:56 763 174.50 CHIX 00039281709TRLO0
16:00:56 1714 174.40 XLON 00039281717TRLO0
16:00:56 643 174.40 CHIX 00039281716TRLO0
16:00:56 1433 174.40 BATE 00039281715TRLO0
16:01:04 37 174.40 BATE 00039281719TRLO0
16:01:10 797 174.30 XLON 00039281723TRLO0
16:01:10 644 174.30 BATE 00039281722TRLO0
16:09:04 726 174.40 CHIX 00039282047TRLO0
16:09:04 9 174.40 CHIX 00039282049TRLO0
16:09:04 36 174.40 CHIX 00039282048TRLO0
16:11:44 1133 174.40 TRQX 00039282209TRLO0
16:11:44 687 174.40 TRQX 00039282211TRLO0
16:11:48 476 174.40 XLON 00039282222TRLO0
16:12:12 835 174.50 BATE 00039282232TRLO0
16:13:25 476 174.60 XLON 00039282269TRLO0
16:13:25 781 174.50 CHIX 00039282271TRLO0
16:13:25 338 174.50 CHIX 00039282270TRLO0
16:13:25 653 174.60 XLON 00039282273TRLO0
16:13:25 2300 174.60 XLON 00039282272TRLO0
16:14:54 253 174.80 CHIX 00039282319TRLO0
16:14:54 147 174.80 CHIX 00039282318TRLO0
16:15:25 176 175.00 XLON 00039282364TRLO0
16:15:25 110 175.00 XLON 00039282363TRLO0
16:15:25 32 175.00 XLON 00039282367TRLO0
16:15:25 13 175.00 XLON 00039282366TRLO0
16:15:25 32 175.00 XLON 00039282365TRLO0
16:15:25 9 175.00 XLON 00039282368TRLO0
16:15:25 246 175.00 CHIX 00039282370TRLO0
16:15:25 172 175.00 CHIX 00039282369TRLO0
16:15:25 169 175.00 XLON 00039282372TRLO0
16:15:25 172 175.00 XLON 00039282371TRLO0
16:15:41 423 175.00 CHIX 00039282375TRLO0
16:19:31 213 174.90 CHIX 00039282602TRLO0
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