REG-FirstGroup Plc: Transaction in Own Shares
14/03/2025 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 13 March 2025
Number of ordinary shares purchased 660,362
Weighted average price paid (p) 174.69
Highest price paid (p) 176.80
Lowest price paid (p) 174.40
Following the above purchase, FirstGroup holds 162,470,526 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 588,224,489. 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 13 March 2025 is 588,224,489. 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 174.75 375,247
BATE 174.59 173,131
CHIX 174.65 84,326
TRQX 174.59 27,658
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
09:25:18.347 2217 176.8 CHIX 00039288654TRLO0
09:28:31.372 162 176.8 XLON 00039288970TRLO0
09:28:31.372 168 176.8 XLON 00039288971TRLO0
09:28:43.327 420 176.8 XLON 00039288973TRLO0
09:28:43.342 146 176.8 XLON 00039288974TRLO0
09:28:43.342 386 176.8 XLON 00039288975TRLO0
09:28:43.368 172 176.8 XLON 00039288976TRLO0
09:28:43.368 378 176.8 XLON 00039288977TRLO0
09:28:43.393 170 176.8 XLON 00039288978TRLO0
09:28:43.393 386 176.8 XLON 00039288979TRLO0
09:28:43.410 169 176.8 XLON 00039288980TRLO0
09:28:43.410 154 176.8 XLON 00039288981TRLO0
09:28:43.410 344 176.8 XLON 00039288982TRLO0
09:28:43.599 417 176.8 XLON 00039288983TRLO0
09:28:43.799 414 176.8 XLON 00039288984TRLO0
09:28:43.823 440 176.8 XLON 00039288985TRLO0
09:28:43.823 146 176.8 XLON 00039288986TRLO0
09:28:43.823 165 176.8 XLON 00039288987TRLO0
09:28:43.823 164 176.8 XLON 00039288988TRLO0
09:28:43.998 419 176.8 XLON 00039288989TRLO0
09:28:44.201 427 176.8 XLON 00039288990TRLO0
09:28:44.322 407 176.8 XLON 00039288991TRLO0
09:28:44.398 169 176.8 XLON 00039288992TRLO0
09:28:44.398 165 176.8 XLON 00039288993TRLO0
09:28:44.398 163 176.8 XLON 00039288994TRLO0
09:28:44.399 310 176.8 XLON 00039288995TRLO0
09:28:44.599 44 176.8 XLON 00039288996TRLO0
09:28:44.599 370 176.8 XLON 00039288997TRLO0
09:28:44.798 420 176.8 XLON 00039288998TRLO0
09:28:44.999 412 176.8 XLON 00039288999TRLO0
09:28:45.198 420 176.8 XLON 00039289000TRLO0
09:28:46.412 427 176.8 XLON 00039289001TRLO0
09:28:46.599 44 176.8 XLON 00039289002TRLO0
09:28:46.599 372 176.8 XLON 00039289003TRLO0
09:28:46.762 62 176.8 XLON 00039289005TRLO0
09:28:46.762 154 176.8 XLON 00039289006TRLO0
09:28:46.762 152 176.8 XLON 00039289007TRLO0
09:28:46.762 44 176.8 XLON 00039289008TRLO0
09:28:46.798 133 176.8 XLON 00039289009TRLO0
09:28:46.798 146 176.8 XLON 00039289010TRLO0
09:28:46.798 545 176.8 XLON 00039289011TRLO0
09:28:46.999 408 176.8 XLON 00039289012TRLO0
09:28:47.361 44 176.8 BATE 00039289013TRLO0
09:28:47.364 422 176.8 XLON 00039289014TRLO0
09:28:48.613 416 176.8 XLON 00039289016TRLO0
09:28:48.626 162 176.8 XLON 00039289017TRLO0
09:28:48.626 169 176.8 XLON 00039289018TRLO0
09:28:48.626 154 176.8 XLON 00039289019TRLO0
09:28:48.626 914 176.8 XLON 00039289020TRLO0
09:28:49.479 44 176.8 XLON 00039289021TRLO0
09:28:49.479 366 176.8 XLON 00039289022TRLO0
09:28:49.501 440 176.8 XLON 00039289023TRLO0
09:28:49.501 158 176.8 XLON 00039289024TRLO0
09:28:49.501 43 176.8 XLON 00039289025TRLO0
09:28:49.521 113 176.8 XLON 00039289026TRLO0
09:28:49.521 152 176.8 XLON 00039289027TRLO0
09:28:49.521 159 176.8 XLON 00039289028TRLO0
09:28:49.522 477 176.8 XLON 00039289029TRLO0
09:28:55.413 409 176.8 XLON 00039289031TRLO0
09:28:55.598 172 176.8 XLON 00039289032TRLO0
09:28:55.598 171 176.8 XLON 00039289033TRLO0
09:28:55.598 146 176.8 XLON 00039289034TRLO0
09:28:55.601 411 176.8 XLON 00039289035TRLO0
09:28:55.774 414 176.8 XLON 00039289036TRLO0
09:28:55.787 680 176.8 XLON 00039289037TRLO0
09:28:55.807 572 176.8 XLON 00039289038TRLO0
09:28:55.949 560 176.8 XLON 00039289041TRLO0
09:28:55.964 488 176.8 XLON 00039289042TRLO0
09:28:56.012 62 176.8 XLON 00039289045TRLO0
09:28:56.012 177 176.8 XLON 00039289046TRLO0
09:28:56.012 170 176.8 XLON 00039289047TRLO0
09:28:56.012 153 176.8 XLON 00039289048TRLO0
09:28:56.012 440 176.8 XLON 00039289049TRLO0
09:28:56.387 561 176.8 XLON 00039289050TRLO0
09:25:18.347 456 176.7 XLON 00039288652TRLO0
09:25:18.347 1402 176.7 XLON 00039288653TRLO0
09:25:18.352 1891 176.7 BATE 00039288658TRLO0
09:25:18.349 836 176.6 CHIX 00039288655TRLO0
09:25:18.349 483 176.6 BATE 00039288656TRLO0
09:25:18.349 540 176.6 XLON 00039288657TRLO0
09:26:00.221 507 176.6 CHIX 00039288679TRLO0
09:26:00.227 110 176.6 CHIX 00039288680TRLO0
09:26:00.227 483 176.6 BATE 00039288681TRLO0
09:26:00.228 495 176.6 XLON 00039288682TRLO0
09:28:46.757 483 176.6 BATE 00039289004TRLO0
09:28:56.002 483 176.6 BATE 00039289043TRLO0
09:28:56.003 1214 176.6 XLON 00039289044TRLO0
09:28:56.603 183 176.6 CHIX 00039289051TRLO0
09:30:20.460 472 176.5 CHIX 00039289109TRLO0
09:30:20.459 1161 176.5 XLON 00039289110TRLO0
09:30:20.569 700 176.4 XLON 00039289111TRLO0
09:01:25.390 592 176.1 CHIX 00039287351TRLO0
09:01:28.016 138 176.1 XLON 00039287355TRLO0
09:01:28.016 1980 176.1 XLON 00039287356TRLO0
09:01:29.149 200 176.1 XLON 00039287358TRLO0
09:01:29.149 401 176.1 XLON 00039287359TRLO0
09:07:12.034 483 176.1 BATE 00039287850TRLO0
09:07:12.034 483 176.1 CHIX 00039287851TRLO0
09:07:12.034 794 176.1 XLON 00039287852TRLO0
09:07:12.535 572 176.1 BATE 00039287856TRLO0
09:07:12.559 952 176.1 BATE 00039287861TRLO0
09:07:12.585 850 176.1 BATE 00039287862TRLO0
09:07:12.601 953 176.1 BATE 00039287863TRLO0
09:07:12.618 967 176.1 BATE 00039287864TRLO0
09:09:21.094 75 176.1 BATE 00039287975TRLO0
09:09:21.094 891 176.1 BATE 00039287976TRLO0
09:01:28.016 460 176 XLON 00039287354TRLO0
09:34:03.524 454 176 CHIX 00039289200TRLO0
09:34:03.524 136 176 CHIX 00039289201TRLO0
09:07:12.523 483 175.9 CHIX 00039287853TRLO0
09:07:12.523 483 175.9 BATE 00039287854TRLO0
09:07:12.523 795 175.9 XLON 00039287855TRLO0
09:07:40.599 200 175.9 XLON 00039287879TRLO0
09:07:40.599 164 175.9 XLON 00039287880TRLO0
09:00:51.441 269 175.8 XLON 00039287327TRLO0
09:00:51.444 483 175.8 XLON 00039287328TRLO0
09:01:03.882 41 175.8 XLON 00039287339TRLO0
09:01:28.008 483 175.8 CHIX 00039287353TRLO0
08:59:32.130 2279 175.7 BATE 00039287267TRLO0
08:55:02.900 204 175.5 CHIX 00039287142TRLO0
08:55:02.900 234 175.5 CHIX 00039287143TRLO0
09:52:29.470 483 175.5 CHIX 00039289976TRLO0
08:50:19.057 473 175.4 CHIX 00039286918TRLO0
08:50:19.057 51 175.4 CHIX 00039286919TRLO0
08:50:19.057 10 175.4 CHIX 00039286920TRLO0
08:50:19.060 600 175.4 BATE 00039286921TRLO0
08:50:19.060 600 175.4 BATE 00039286922TRLO0
08:50:19.060 600 175.4 BATE 00039286923TRLO0
08:50:19.060 328 175.4 BATE 00039286924TRLO0
08:50:20.012 766 175.4 BATE 00039286926TRLO0
08:50:20.026 378 175.4 BATE 00039286928TRLO0
08:53:54.392 3000 175.4 BATE 00039287092TRLO0
08:53:54.392 133 175.4 BATE 00039287093TRLO0
08:55:12.883 792 175.4 XLON 00039287151TRLO0
08:55:12.891 1532 175.4 XLON 00039287153TRLO0
08:55:12.907 268 175.4 XLON 00039287154TRLO0
08:55:12.907 347 175.4 XLON 00039287155TRLO0
10:01:02.471 483 175.4 CHIX 00039290325TRLO0
14:17:51.767 9 175.4 CHIX 00039301175TRLO0
14:17:51.768 430 175.4 CHIX 00039301176TRLO0
14:21:44.683 298 175.4 XLON 00039301460TRLO0
14:21:44.683 479 175.4 XLON 00039301461TRLO0
14:21:44.683 956 175.4 XLON 00039301462TRLO0
08:50:20.023 367 175.3 XLON 00039286927TRLO0
08:53:54.380 483 175.3 CHIX 00039287089TRLO0
08:53:54.380 483 175.3 BATE 00039287090TRLO0
08:53:54.380 756 175.3 XLON 00039287091TRLO0
08:53:54.402 490 175.3 XLON 00039287094TRLO0
08:55:12.008 483 175.3 CHIX 00039287148TRLO0
08:55:12.008 786 175.3 XLON 00039287149TRLO0
08:55:12.008 483 175.3 BATE 00039287150TRLO0
08:55:12.891 482 175.3 XLON 00039287152TRLO0
09:55:02.007 483 175.3 CHIX 00039290096TRLO0
09:55:02.008 836 175.3 TRQX 00039290097TRLO0
09:55:02.008 177 175.3 TRQX 00039290098TRLO0
10:01:10.919 505 175.3 CHIX 00039290341TRLO0
10:01:10.919 248 175.3 CHIX 00039290342TRLO0
10:01:10.919 301 175.3 TRQX 00039290343TRLO0
10:01:10.919 44 175.3 TRQX 00039290344TRLO0
10:01:10.919 759 175.3 TRQX 00039290345TRLO0
14:17:51.724 882 175.3 BATE 00039301169TRLO0
14:17:51.724 483 175.3 CHIX 00039301170TRLO0
14:17:51.767 94 175.3 CHIX 00039301174TRLO0
14:17:51.788 79 175.3 CHIX 00039301177TRLO0
14:17:51.788 160 175.3 CHIX 00039301178TRLO0
14:17:51.788 132 175.3 CHIX 00039301179TRLO0
14:17:51.788 146 175.3 CHIX 00039301180TRLO0
14:17:54.713 582 175.3 CHIX 00039301183TRLO0
14:18:45.056 11 175.3 XLON 00039301263TRLO0
14:18:45.056 431 175.3 XLON 00039301264TRLO0
14:21:44.591 66 175.3 XLON 00039301443TRLO0
14:21:44.591 461 175.3 XLON 00039301444TRLO0
14:21:44.591 155 175.3 XLON 00039301445TRLO0
14:21:44.591 154 175.3 XLON 00039301446TRLO0
14:21:44.591 175 175.3 XLON 00039301447TRLO0
14:21:44.591 307 175.3 XLON 00039301448TRLO0
14:21:44.591 479 175.3 XLON 00039301449TRLO0
14:21:44.591 168 175.3 XLON 00039301450TRLO0
14:21:44.619 250 175.3 XLON 00039301451TRLO0
14:21:44.619 73 175.3 XLON 00039301452TRLO0
14:21:44.619 26 175.3 XLON 00039301453TRLO0
14:21:44.619 31 175.3 XLON 00039301454TRLO0
14:21:44.619 240 175.3 XLON 00039301455TRLO0
14:21:44.619 479 175.3 XLON 00039301456TRLO0
14:21:44.619 177 175.3 XLON 00039301457TRLO0
14:21:44.619 148 175.3 XLON 00039301458TRLO0
14:21:44.619 170 175.3 XLON 00039301459TRLO0
14:21:44.698 198 175.3 XLON 00039301463TRLO0
14:21:44.698 1098 175.3 XLON 00039301464TRLO0
10:05:46.418 526 175.2 CHIX 00039290586TRLO0
10:05:46.418 1104 175.2 TRQX 00039290587TRLO0
14:17:51.724 656 175.2 BATE 00039301171TRLO0
14:17:51.725 1436 175.2 XLON 00039301172TRLO0
14:17:51.725 873 175.2 TRQX 00039301173TRLO0
14:17:58.884 381 175.2 XLON 00039301189TRLO0
14:17:58.884 114 175.2 XLON 00039301190TRLO0
14:17:58.884 809 175.2 XLON 00039301191TRLO0
14:17:58.908 470 175.2 XLON 00039301192TRLO0
14:17:58.908 526 175.2 XLON 00039301193TRLO0
14:18:00.262 40 175.2 XLON 00039301199TRLO0
14:18:00.262 11 175.2 XLON 00039301200TRLO0
14:18:00.262 181 175.2 XLON 00039301201TRLO0
14:19:07.517 189 175.2 XLON 00039301279TRLO0
14:21:05.724 589 175.2 BATE 00039301354TRLO0
14:21:05.724 325 175.2 BATE 00039301355TRLO0
14:21:05.724 743 175.2 CHIX 00039301356TRLO0
14:21:05.724 600 175.2 XLON 00039301357TRLO0
14:21:05.724 868 175.2 XLON 00039301358TRLO0
14:21:15.748 1466 175.2 XLON 00039301380TRLO0
14:21:15.759 393 175.2 XLON 00039301381TRLO0
14:21:15.771 979 175.2 XLON 00039301385TRLO0
14:21:15.799 175 175.2 XLON 00039301386TRLO0
14:21:15.799 479 175.2 XLON 00039301387TRLO0
14:21:15.799 55 175.2 XLON 00039301388TRLO0
14:21:44.393 234 175.2 XLON 00039301436TRLO0
14:21:44.393 84 175.2 XLON 00039301437TRLO0
14:21:44.393 79 175.2 XLON 00039301438TRLO0
14:21:44.469 479 175.2 XLON 00039301441TRLO0
14:21:44.471 30 175.2 XLON 00039301442TRLO0
16:03:37.003 108 175.2 XLON 00039308015TRLO0
16:03:37.003 679 175.2 XLON 00039308016TRLO0
16:03:37.026 152 175.2 XLON 00039308017TRLO0
16:03:37.027 427 175.2 XLON 00039308018TRLO0
16:03:37.040 175 175.2 XLON 00039308019TRLO0
16:03:37.040 579 175.2 XLON 00039308020TRLO0
16:03:37.052 153 175.2 XLON 00039308021TRLO0
16:03:37.052 1034 175.2 XLON 00039308022TRLO0
16:06:09.422 56 175.2 XLON 00039308186TRLO0
16:06:09.422 165 175.2 XLON 00039308187TRLO0
16:06:09.422 65 175.2 XLON 00039308188TRLO0
16:06:09.595 740 175.2 XLON 00039308190TRLO0
16:06:09.595 918 175.2 XLON 00039308191TRLO0
16:06:09.609 671 175.2 XLON 00039308192TRLO0
10:12:08.176 483 175.1 CHIX 00039290772TRLO0
10:12:08.176 325 175.1 CHIX 00039290773TRLO0
13:44:53.856 43 175.1 CHIX 00039299308TRLO0
13:44:53.856 99 175.1 CHIX 00039299309TRLO0
13:44:53.856 102 175.1 CHIX 00039299310TRLO0
13:44:53.856 92 175.1 CHIX 00039299311TRLO0
13:44:53.856 29 175.1 CHIX 00039299312TRLO0
14:17:58.817 998 175.1 CHIX 00039301185TRLO0
14:17:58.817 616 175.1 BATE 00039301186TRLO0
14:17:58.817 317 175.1 BATE 00039301187TRLO0
14:17:58.817 994 175.1 XLON 00039301188TRLO0
14:18:00.262 136 175.1 XLON 00039301197TRLO0
14:18:00.262 272 175.1 XLON 00039301198TRLO0
14:18:00.283 232 175.1 XLON 00039301202TRLO0
14:18:00.283 331 175.1 XLON 00039301203TRLO0
14:21:15.763 995 175.1 BATE 00039301382TRLO0
14:21:15.763 643 175.1 XLON 00039301383TRLO0
14:21:15.771 479 175.1 XLON 00039301384TRLO0
14:21:44.380 600 175.1 BATE 00039301432TRLO0
14:21:44.380 384 175.1 BATE 00039301433TRLO0
14:21:44.381 1314 175.1 XLON 00039301434TRLO0
14:21:44.381 166 175.1 XLON 00039301435TRLO0
14:22:08.669 15 175.1 XLON 00039301496TRLO0
14:22:08.669 423 175.1 XLON 00039301497TRLO0
14:23:05.803 140 175.1 XLON 00039301605TRLO0
14:23:05.803 439 175.1 XLON 00039301606TRLO0
15:30:28.291 10 175.1 XLON 00039305594TRLO0
15:30:28.291 175 175.1 XLON 00039305595TRLO0
15:30:28.291 514 175.1 XLON 00039305596TRLO0
15:30:28.321 166 175.1 XLON 00039305597TRLO0
15:30:28.321 167 175.1 XLON 00039305598TRLO0
15:30:28.321 178 175.1 XLON 00039305599TRLO0
15:30:28.321 29 175.1 XLON 00039305600TRLO0
15:30:28.344 662 175.1 XLON 00039305601TRLO0
15:30:28.344 168 175.1 XLON 00039305602TRLO0
15:30:28.344 89 175.1 XLON 00039305603TRLO0
15:30:28.363 135 175.1 XLON 00039305604TRLO0
15:30:28.363 647 175.1 XLON 00039305605TRLO0
15:30:28.399 149 175.1 XLON 00039305606TRLO0
15:30:28.399 179 175.1 XLON 00039305607TRLO0
15:30:28.399 63 175.1 XLON 00039305608TRLO0
16:06:09.422 364 175.1 XLON 00039308185TRLO0
16:09:05.645 483 175.1 XLON 00039308342TRLO0
16:11:00.265 640 175.1 XLON 00039308488TRLO0
16:11:00.265 472 175.1 XLON 00039308489TRLO0
16:11:00.265 1340 175.1 XLON 00039308490TRLO0
16:11:00.265 1300 175.1 XLON 00039308491TRLO0
16:11:00.266 525 175.1 XLON 00039308492TRLO0
16:11:04.007 853 175.1 CHIX 00039308497TRLO0
16:11:04.008 736 175.1 CHIX 00039308498TRLO0
10:12:37.352 546 175 CHIX 00039290795TRLO0
10:26:56.008 91 175 CHIX 00039291221TRLO0
10:26:56.008 382 175 CHIX 00039291222TRLO0
10:26:56.009 33 175 CHIX 00039291223TRLO0
10:26:56.009 11 175 CHIX 00039291224TRLO0
10:26:56.009 113 175 CHIX 00039291225TRLO0
10:28:25.837 148 175 XLON 00039291261TRLO0
10:28:25.837 160 175 XLON 00039291262TRLO0
10:46:47.584 81 175 CHIX 00039291749TRLO0
10:46:47.584 102 175 CHIX 00039291750TRLO0
10:46:47.584 429 175 CHIX 00039291751TRLO0
10:46:47.584 96 175 CHIX 00039291752TRLO0
10:46:47.585 133 175 CHIX 00039291753TRLO0
10:46:47.630 144 175 CHIX 00039291754TRLO0
10:46:47.630 219 175 CHIX 00039291755TRLO0
10:46:58.829 1034 175 XLON 00039291761TRLO0
10:46:58.854 1300 175 XLON 00039291762TRLO0
10:46:59.335 139 175 XLON 00039291763TRLO0
10:46:59.335 174 175 XLON 00039291764TRLO0
10:46:59.335 166 175 XLON 00039291765TRLO0
10:46:59.335 80 175 XLON 00039291766TRLO0
10:46:59.373 480 175 XLON 00039291768TRLO0
10:46:59.373 641 175 XLON 00039291769TRLO0
10:46:59.373 146 175 XLON 00039291770TRLO0
10:46:59.373 149 175 XLON 00039291771TRLO0
10:46:59.373 151 175 XLON 00039291772TRLO0
10:46:59.374 551 175 XLON 00039291773TRLO0
10:49:11.086 159 175 XLON 00039291823TRLO0
10:49:11.086 178 175 XLON 00039291824TRLO0
10:49:11.086 52 175 XLON 00039291825TRLO0
10:49:11.199 103 175 XLON 00039291826TRLO0
10:49:11.199 457 175 XLON 00039291827TRLO0
10:49:11.199 161 175 XLON 00039291828TRLO0
10:49:11.199 156 175 XLON 00039291829TRLO0
10:49:11.199 79 175 XLON 00039291830TRLO0
10:49:11.246 972 175 XLON 00039291831TRLO0
10:49:11.246 464 175 XLON 00039291832TRLO0
10:49:11.246 173 175 XLON 00039291833TRLO0
10:49:11.246 153 175 XLON 00039291834TRLO0
10:49:11.246 174 175 XLON 00039291835TRLO0
10:49:11.246 161 175 XLON 00039291836TRLO0
10:49:11.273 267 175 XLON 00039291837TRLO0
10:49:11.273 5 175 XLON 00039291838TRLO0
10:49:11.273 123 175 XLON 00039291839TRLO0
10:49:11.273 1 175 XLON 00039291840TRLO0
10:49:11.273 2 175 XLON 00039291841TRLO0
10:49:11.273 159 175 XLON 00039291842TRLO0
10:49:11.273 159 175 XLON 00039291843TRLO0
10:49:11.273 148 175 XLON 00039291844TRLO0
10:49:11.273 157 175 XLON 00039291845TRLO0
10:49:11.273 149 175 XLON 00039291846TRLO0
10:49:11.273 417 175 XLON 00039291847TRLO0
13:44:11.964 386 175 XLON 00039299258TRLO0
13:44:11.986 88 175 XLON 00039299259TRLO0
13:44:11.986 161 175 XLON 00039299260TRLO0
13:44:11.986 171 175 XLON 00039299261TRLO0
13:44:11.986 60 175 XLON 00039299262TRLO0
13:44:12.027 112 175 XLON 00039299263TRLO0
13:44:12.027 490 175 XLON 00039299264TRLO0
13:44:12.027 144 175 XLON 00039299265TRLO0
13:44:22.239 176 175 XLON 00039299283TRLO0
13:44:22.239 162 175 XLON 00039299284TRLO0
13:44:22.239 170 175 XLON 00039299285TRLO0
13:44:22.239 84 175 XLON 00039299286TRLO0
14:18:00.261 137 175 CHIX 00039301194TRLO0
14:18:00.261 653 175 BATE 00039301195TRLO0
14:18:00.261 624 175 XLON 00039301196TRLO0
14:21:44.394 599 175 BATE 00039301439TRLO0
14:21:44.401 1745 175 XLON 00039301440TRLO0
14:21:51.550 483 175 BATE 00039301479TRLO0
14:23:05.788 440 175 CHIX 00039301603TRLO0
14:23:05.788 12 175 CHIX 00039301604TRLO0
14:23:50.617 289 175 BATE 00039301633TRLO0
14:23:50.617 600 175 BATE 00039301634TRLO0
14:23:50.617 37 175 BATE 00039301635TRLO0
14:23:50.630 927 175 BATE 00039301636TRLO0
14:24:03.519 393 175 XLON 00039301645TRLO0
14:24:04.950 22 175 XLON 00039301658TRLO0
14:24:04.950 169 175 XLON 00039301659TRLO0
14:24:04.950 162 175 XLON 00039301660TRLO0
14:24:04.950 193 175 XLON 00039301661TRLO0
14:26:43.816 84 175 XLON 00039301764TRLO0
14:26:43.816 721 175 XLON 00039301765TRLO0
14:26:49.009 84 175 XLON 00039301766TRLO0
14:26:49.009 421 175 XLON 00039301767TRLO0
14:26:49.026 156 175 XLON 00039301768TRLO0
14:26:49.026 172 175 XLON 00039301769TRLO0
14:26:49.026 149 175 XLON 00039301770TRLO0
14:26:50.014 173 175 XLON 00039301771TRLO0
14:26:50.017 252 175 XLON 00039301772TRLO0
15:30:28.221 29 175 XLON 00039305590TRLO0
15:30:28.221 169 175 XLON 00039305591TRLO0
15:30:28.221 680 175 XLON 00039305592TRLO0
15:30:28.221 197 175 XLON 00039305593TRLO0
15:30:57.726 366 175 XLON 00039305648TRLO0
15:30:57.726 318 175 XLON 00039305649TRLO0
15:31:09.180 177 175 XLON 00039305664TRLO0
15:31:09.180 264 175 XLON 00039305665TRLO0
15:31:34.962 119 175 XLON 00039305706TRLO0
15:31:34.962 463 175 XLON 00039305707TRLO0
15:31:34.963 154 175 XLON 00039305710TRLO0
15:31:35.201 156 175 XLON 00039305712TRLO0
15:31:35.201 160 175 XLON 00039305713TRLO0
15:31:35.201 154 175 XLON 00039305714TRLO0
15:31:35.201 1084 175 XLON 00039305715TRLO0
15:31:35.226 173 175 XLON 00039305716TRLO0
15:31:35.226 157 175 XLON 00039305717TRLO0
15:31:35.226 178 175 XLON 00039305718TRLO0
15:31:35.226 858 175 XLON 00039305719TRLO0
15:31:35.226 980 175 XLON 00039305720TRLO0
16:06:09.108 545 175 BATE 00039308179TRLO0
16:06:09.108 638 175 CHIX 00039308180TRLO0
16:06:09.108 1585 175 BATE 00039308181TRLO0
16:06:09.108 264 175 CHIX 00039308182TRLO0
16:06:09.108 2130 175 XLON 00039308183TRLO0
16:07:17.286 916 175 BATE 00039308259TRLO0
16:09:17.706 882 175 BATE 00039308361TRLO0
16:09:17.707 933 175 XLON 00039308362TRLO0
16:09:26.189 879 175 CHIX 00039308373TRLO0
16:09:26.189 2130 175 BATE 00039308374TRLO0
16:09:26.189 2002 175 XLON 00039308375TRLO0
16:09:26.189 128 175 XLON 00039308376TRLO0
16:10:53.379 443 175 XLON 00039308464TRLO0
16:10:53.390 431 175 XLON 00039308465TRLO0
16:10:53.426 169 175 XLON 00039308466TRLO0
16:11:10.163 483 175 CHIX 00039308503TRLO0
16:11:10.163 1317 175 XLON 00039308504TRLO0
16:11:10.437 909 175 BATE 00039308506TRLO0
16:11:11.310 1221 175 BATE 00039308509TRLO0
16:13:30.544 368 175 XLON 00039308597TRLO0
16:13:30.599 730 175 XLON 00039308598TRLO0
16:13:30.948 561 175 CHIX 00039308599TRLO0
16:14:41.562 607 175 XLON 00039308703TRLO0
16:14:42.159 1039 175 TRQX 00039308705TRLO0
16:14:52.806 112 175 XLON 00039308713TRLO0
16:14:52.806 968 175 XLON 00039308714TRLO0
16:14:52.999 332 175 XLON 00039308715TRLO0
16:14:52.999 151 175 XLON 00039308716TRLO0
16:14:52.999 886 175 XLON 00039308717TRLO0
16:14:56.006 9 175 XLON 00039308725TRLO0
16:14:56.006 5 175 XLON 00039308726TRLO0
16:14:56.006 2 175 XLON 00039308727TRLO0
16:14:56.006 1 175 XLON 00039308728TRLO0
16:14:56.006 175 175 XLON 00039308729TRLO0
16:14:56.006 177 175 XLON 00039308730TRLO0
16:14:56.006 111 175 XLON 00039308731TRLO0
08:43:59.243 328 174.9 XLON 00039286727TRLO0
08:43:59.243 215 174.9 XLON 00039286728TRLO0
10:20:51.255 372 174.9 XLON 00039291060TRLO0
10:47:01.461 53 174.9 XLON 00039291774TRLO0
10:47:01.461 390 174.9 XLON 00039291775TRLO0
10:47:01.461 337 174.9 XLON 00039291776TRLO0
10:49:11.033 456 174.9 XLON 00039291821TRLO0
10:49:11.033 24 174.9 XLON 00039291822TRLO0
10:51:06.006 357 174.9 CHIX 00039291891TRLO0
10:51:06.006 41 174.9 CHIX 00039291892TRLO0
10:54:08.145 193 174.9 XLON 00039292017TRLO0
10:54:08.145 147 174.9 XLON 00039292018TRLO0
10:54:08.145 161 174.9 XLON 00039292019TRLO0
10:54:08.145 173 174.9 XLON 00039292020TRLO0
10:54:08.145 920 174.9 XLON 00039292021TRLO0
10:54:08.145 458 174.9 XLON 00039292022TRLO0
10:54:08.145 988 174.9 XLON 00039292023TRLO0
13:44:54.083 175 174.9 XLON 00039299313TRLO0
13:44:54.083 173 174.9 XLON 00039299314TRLO0
13:44:54.083 110 174.9 XLON 00039299315TRLO0
14:24:03.507 649 174.9 BATE 00039301643TRLO0
14:24:03.507 1537 174.9 XLON 00039301644TRLO0
14:26:17.663 654 174.9 CHIX 00039301750TRLO0
14:26:17.663 921 174.9 BATE 00039301751TRLO0
14:26:17.663 1439 174.9 XLON 00039301752TRLO0
14:26:50.017 768 174.9 XLON 00039301773TRLO0
14:26:50.089 52 174.9 XLON 00039301774TRLO0
15:31:35.104 378 174.9 CHIX 00039305711TRLO0
16:06:09.170 631 174.9 CHIX 00039308184TRLO0
16:10:39.882 1019 174.9 TRQX 00039308448TRLO0
16:14:41.340 277 174.9 BATE 00039308694TRLO0
16:14:41.340 1853 174.9 BATE 00039308695TRLO0
16:14:41.340 908 174.9 CHIX 00039308696TRLO0
16:14:41.340 1200 174.9 XLON 00039308697TRLO0
16:14:41.340 930 174.9 XLON 00039308698TRLO0
16:14:41.415 2130 174.9 XLON 00039308702TRLO0
16:14:42.165 802 174.9 CHIX 00039308706TRLO0
16:15:03.026 2746 174.9 XLON 00039308734TRLO0
16:15:10.007 498 174.9 BATE 00039308776TRLO0
16:15:10.007 1632 174.9 BATE 00039308777TRLO0
10:46:47.571 483 174.8 CHIX 00039291743TRLO0
10:46:47.571 112 174.8 BATE 00039291744TRLO0
10:46:47.571 487 174.8 BATE 00039291745TRLO0
10:46:47.571 1613 174.8 TRQX 00039291746TRLO0
10:46:47.571 209 174.8 TRQX 00039291747TRLO0
10:46:47.571 626 174.8 XLON 00039291748TRLO0
10:46:59.369 600 174.8 BATE 00039291767TRLO0
10:49:11.013 367 174.8 CHIX 00039291817TRLO0
10:49:11.013 665 174.8 XLON 00039291818TRLO0
10:49:11.021 116 174.8 CHIX 00039291819TRLO0
10:49:11.021 600 174.8 BATE 00039291820TRLO0
10:50:13.345 330 174.8 XLON 00039291870TRLO0
10:50:13.345 457 174.8 XLON 00039291871TRLO0
10:50:13.345 7 174.8 XLON 00039291872TRLO0
10:50:13.345 1300 174.8 XLON 00039291873TRLO0
10:50:13.345 331 174.8 XLON 00039291874TRLO0
10:50:13.345 149 174.8 XLON 00039291875TRLO0
10:50:13.346 74 174.8 XLON 00039291876TRLO0
10:50:13.375 110 174.8 XLON 00039291877TRLO0
10:50:13.375 7 174.8 XLON 00039291878TRLO0
10:50:13.375 330 174.8 XLON 00039291879TRLO0
10:54:07.053 118 174.8 XLON 00039291982TRLO0
10:54:07.053 176 174.8 XLON 00039291983TRLO0
10:54:07.053 154 174.8 XLON 00039291984TRLO0
10:54:07.053 146 174.8 XLON 00039291985TRLO0
10:54:07.054 525 174.8 XLON 00039291986TRLO0
10:54:07.072 169 174.8 XLON 00039291987TRLO0
10:54:07.072 148 174.8 XLON 00039291988TRLO0
10:54:07.072 483 174.8 XLON 00039291989TRLO0
10:54:07.091 1300 174.8 XLON 00039291990TRLO0
10:54:07.091 450 174.8 XLON 00039291991TRLO0
10:54:07.091 153 174.8 XLON 00039291992TRLO0
10:54:07.091 151 174.8 XLON 00039291993TRLO0
10:54:07.091 243 174.8 XLON 00039291994TRLO0
10:54:07.240 460 174.8 XLON 00039291996TRLO0
10:54:08.053 362 174.8 XLON 00039292000TRLO0
10:54:08.070 151 174.8 XLON 00039292001TRLO0
10:54:08.070 165 174.8 XLON 00039292002TRLO0
10:54:08.070 163 174.8 XLON 00039292003TRLO0
10:54:08.070 450 174.8 XLON 00039292004TRLO0
10:54:08.070 600 174.8 XLON 00039292005TRLO0
10:54:08.070 5 174.8 XLON 00039292006TRLO0
10:54:08.088 7 174.8 XLON 00039292007TRLO0
10:54:08.088 241 174.8 XLON 00039292008TRLO0
10:54:08.088 125 174.8 XLON 00039292009TRLO0
10:54:08.088 536 174.8 XLON 00039292010TRLO0
10:54:08.088 364 174.8 XLON 00039292011TRLO0
10:54:08.088 44 174.8 XLON 00039292012TRLO0
10:54:08.088 53 174.8 XLON 00039292013TRLO0
10:54:08.088 157 174.8 XLON 00039292014TRLO0
10:54:08.088 168 174.8 XLON 00039292015TRLO0
10:54:08.088 431 174.8 XLON 00039292016TRLO0
10:54:08.190 257 174.8 XLON 00039292024TRLO0
10:54:08.190 235 174.8 XLON 00039292025TRLO0
10:54:08.190 4 174.8 XLON 00039292026TRLO0
10:54:08.208 130 174.8 XLON 00039292027TRLO0
10:54:08.208 67 174.8 XLON 00039292028TRLO0
10:54:08.208 24 174.8 XLON 00039292029TRLO0
10:54:08.208 28 174.8 XLON 00039292030TRLO0
10:54:08.208 250 174.8 XLON 00039292031TRLO0
10:54:08.208 173 174.8 XLON 00039292032TRLO0
10:54:08.376 4 174.8 XLON 00039292033TRLO0
10:54:08.376 28 174.8 XLON 00039292034TRLO0
10:54:08.376 375 174.8 XLON 00039292035TRLO0
10:54:08.488 125 174.8 XLON 00039292036TRLO0
10:54:08.488 124 174.8 XLON 00039292037TRLO0
10:54:08.630 249 174.8 XLON 00039292038TRLO0
10:54:10.295 128 174.8 XLON 00039292042TRLO0
10:54:10.295 162 174.8 XLON 00039292043TRLO0
10:54:10.295 450 174.8 XLON 00039292044TRLO0
10:54:10.295 100 174.8 XLON 00039292045TRLO0
13:43:08.835 183 174.8 XLON 00039299216TRLO0
13:43:08.836 254 174.8 XLON 00039299217TRLO0
13:43:08.862 160 174.8 XLON 00039299220TRLO0
13:43:08.862 147 174.8 XLON 00039299221TRLO0
13:43:08.862 14 174.8 XLON 00039299222TRLO0
13:43:08.975 72 174.8 CHIX 00039299224TRLO0
13:43:08.975 896 174.8 CHIX 00039299225TRLO0
13:43:08.990 1043 174.8 CHIX 00039299226TRLO0
13:43:09.008 1031 174.8 CHIX 00039299227TRLO0
13:43:09.209 502 174.8 CHIX 00039299228TRLO0
13:43:09.209 23 174.8 CHIX 00039299229TRLO0
13:44:53.616 2492 174.8 TRQX 00039299306TRLO0
13:47:07.397 391 174.8 CHIX 00039299416TRLO0
13:47:07.397 247 174.8 CHIX 00039299417TRLO0
13:47:07.397 693 174.8 BATE 00039299418TRLO0
13:47:07.397 1142 174.8 XLON 00039299419TRLO0
13:47:07.397 1875 174.8 TRQX 00039299420TRLO0
13:47:07.412 103 174.8 CHIX 00039299423TRLO0
13:47:07.412 600 174.8 CHIX 00039299424TRLO0
13:47:07.412 41 174.8 CHIX 00039299425TRLO0
14:27:02.986 926 174.8 BATE 00039301787TRLO0
14:27:02.985 493 174.8 XLON 00039301788TRLO0
14:27:03.024 372 174.8 XLON 00039301789TRLO0
14:27:05.395 362 174.8 XLON 00039301795TRLO0
14:27:07.480 364 174.8 XLON 00039301796TRLO0
14:27:58.260 54 174.8 XLON 00039301817TRLO0
14:27:58.260 162 174.8 XLON 00039301818TRLO0
14:27:58.260 171 174.8 XLON 00039301819TRLO0
14:27:58.260 11 174.8 XLON 00039301820TRLO0
14:28:06.653 466 174.8 XLON 00039301850TRLO0
14:28:06.653 66 174.8 XLON 00039301851TRLO0
14:28:06.668 103 174.8 XLON 00039301852TRLO0
14:28:06.668 177 174.8 XLON 00039301853TRLO0
14:28:06.668 171 174.8 XLON 00039301854TRLO0
14:28:06.668 484 174.8 XLON 00039301855TRLO0
14:28:58.211 50 174.8 XLON 00039301941TRLO0
14:28:58.211 165 174.8 XLON 00039301942TRLO0
14:28:58.211 166 174.8 XLON 00039301943TRLO0
14:28:58.211 57 174.8 XLON 00039301944TRLO0
14:28:58.809 381 174.8 XLON 00039301946TRLO0
14:28:58.831 390 174.8 XLON 00039301947TRLO0
14:29:00.330 373 174.8 XLON 00039301954TRLO0
14:29:00.345 100 174.8 XLON 00039301955TRLO0
14:29:00.345 165 174.8 XLON 00039301956TRLO0
14:29:00.345 152 174.8 XLON 00039301957TRLO0
14:29:00.345 148 174.8 XLON 00039301958TRLO0
14:29:00.345 198 174.8 XLON 00039301959TRLO0
14:29:00.399 473 174.8 XLON 00039301960TRLO0
14:29:00.399 178 174.8 XLON 00039301961TRLO0
14:29:00.399 93 174.8 XLON 00039301962TRLO0
14:29:00.438 61 174.8 XLON 00039301963TRLO0
14:29:00.438 172 174.8 XLON 00039301964TRLO0
14:29:00.438 231 174.8 XLON 00039301965TRLO0
14:29:00.460 242 174.8 XLON 00039301966TRLO0
14:29:00.460 167 174.8 XLON 00039301967TRLO0
14:29:00.461 375 174.8 XLON 00039301968TRLO0
14:29:00.966 544 174.8 XLON 00039301972TRLO0
14:29:00.993 147 174.8 XLON 00039301973TRLO0
14:29:00.993 207 174.8 XLON 00039301974TRLO0
14:29:00.993 171 174.8 XLON 00039301975TRLO0
14:29:00.993 173 174.8 XLON 00039301976TRLO0
14:29:00.993 153 174.8 XLON 00039301977TRLO0
14:29:00.993 282 174.8 XLON 00039301978TRLO0
15:30:28.112 390 174.8 XLON 00039305589TRLO0
15:31:40.542 1624 174.8 BATE 00039305724TRLO0
15:31:40.542 483 174.8 CHIX 00039305725TRLO0
15:31:40.541 2690 174.8 XLON 00039305726TRLO0
15:32:30.486 2300 174.8 XLON 00039305877TRLO0
15:32:30.486 246 174.8 XLON 00039305878TRLO0
15:32:30.486 370 174.8 XLON 00039305879TRLO0
15:32:30.486 34 174.8 XLON 00039305880TRLO0
15:32:35.147 68 174.8 XLON 00039305887TRLO0
15:32:35.147 477 174.8 XLON 00039305888TRLO0
15:32:35.147 213 174.8 XLON 00039305889TRLO0
15:33:22.005 492 174.8 XLON 00039305930TRLO0
15:33:22.005 1495 174.8 XLON 00039305931TRLO0
15:34:03.818 1502 174.8 BATE 00039305978TRLO0
15:53:13.245 1746 174.8 BATE 00039307402TRLO0
15:53:13.245 210 174.8 CHIX 00039307403TRLO0
15:53:13.245 297 174.8 BATE 00039307404TRLO0
15:53:13.245 625 174.8 CHIX 00039307405TRLO0
15:53:13.245 1062 174.8 XLON 00039307406TRLO0
15:53:13.245 600 174.8 XLON 00039307407TRLO0
15:53:13.245 600 174.8 XLON 00039307408TRLO0
15:53:13.662 2130 174.8 BATE 00039307409TRLO0
15:53:13.662 977 174.8 CHIX 00039307410TRLO0
15:53:13.662 2094 174.8 XLON 00039307411TRLO0
16:15:23.089 1043 174.8 BATE 00039308824TRLO0
16:15:23.089 887 174.8 BATE 00039308825TRLO0
16:15:23.089 2077 174.8 XLON 00039308826TRLO0
10:54:08.053 949 174.7 CHIX 00039291998TRLO0
10:54:08.053 483 174.7 BATE 00039291999TRLO0
13:43:08.862 283 174.7 XLON 00039299218TRLO0
13:43:08.862 78 174.7 XLON 00039299219TRLO0
13:43:08.912 386 174.7 XLON 00039299223TRLO0
13:44:53.616 2098 174.7 XLON 00039299307TRLO0
13:47:07.397 801 174.7 XLON 00039299421TRLO0
13:47:07.407 479 174.7 BATE 00039299422TRLO0
13:47:07.415 522 174.7 CHIX 00039299426TRLO0
13:48:26.991 470 174.7 XLON 00039299481TRLO0
13:48:26.991 131 174.7 XLON 00039299482TRLO0
13:48:27.016 164 174.7 XLON 00039299483TRLO0
13:48:27.016 470 174.7 XLON 00039299484TRLO0
13:48:27.016 294 174.7 XLON 00039299485TRLO0
14:01:32.019 471 174.7 TRQX 00039300463TRLO0
14:01:32.019 371 174.7 TRQX 00039300464TRLO0
14:27:05.391 1296 174.7 BATE 00039301793TRLO0
14:27:05.391 648 174.7 XLON 00039301794TRLO0
14:29:00.966 558 174.7 BATE 00039301970TRLO0
14:29:00.965 483 174.7 XLON 00039301971TRLO0
14:30:56.796 1092 174.7 XLON 00039302069TRLO0
14:30:56.797 282 174.7 XLON 00039302070TRLO0
14:30:56.797 610 174.7 CHIX 00039302071TRLO0
14:30:56.797 925 174.7 BATE 00039302072TRLO0
14:30:56.797 995 174.7 TRQX 00039302073TRLO0
15:31:40.550 712 174.7 BATE 00039305727TRLO0
15:31:40.550 406 174.7 CHIX 00039305728TRLO0
15:32:30.466 82 174.7 BATE 00039305872TRLO0
15:32:30.466 777 174.7 CHIX 00039305873TRLO0
15:32:30.466 600 174.7 BATE 00039305874TRLO0
15:32:30.466 903 174.7 BATE 00039305875TRLO0
15:32:30.466 1529 174.7 XLON 00039305876TRLO0
15:33:29.230 5071 174.7 BATE 00039305939TRLO0
15:33:29.230 255 174.7 BATE 00039305940TRLO0
15:33:29.230 1756 174.7 XLON 00039305941TRLO0
15:33:29.230 7 174.7 XLON 00039305942TRLO0
15:37:12.933 600 174.7 BATE 00039306278TRLO0
15:37:12.933 890 174.7 BATE 00039306279TRLO0
15:37:12.933 577 174.7 CHIX 00039306280TRLO0
15:37:12.933 267 174.7 XLON 00039306281TRLO0
15:37:12.933 849 174.7 XLON 00039306282TRLO0
15:37:12.933 749 174.7 XLON 00039306283TRLO0
15:45:57.973 2521 174.7 BATE 00039306965TRLO0
15:45:57.999 123 174.7 XLON 00039306966TRLO0
15:45:57.999 2398 174.7 XLON 00039306967TRLO0
15:56:14.591 600 174.7 BATE 00039307559TRLO0
15:56:14.591 932 174.7 CHIX 00039307560TRLO0
15:56:14.591 420 174.7 XLON 00039307561TRLO0
15:56:14.591 1200 174.7 XLON 00039307562TRLO0
15:56:14.591 1487 174.7 BATE 00039307563TRLO0
15:56:14.591 501 174.7 XLON 00039307564TRLO0
15:56:14.591 1573 174.7 TRQX 00039307565TRLO0
15:56:14.609 2134 174.7 XLON 00039307566TRLO0
15:56:14.611 838 174.7 CHIX 00039307567TRLO0
15:56:17.485 351 174.7 BATE 00039307583TRLO0
15:56:17.485 1810 174.7 BATE 00039307584TRLO0
16:15:26.236 846 174.7 BATE 00039308842TRLO0
16:15:26.237 854 174.7 XLON 00039308843TRLO0
08:40:58.166 650 174.6 CHIX 00039286560TRLO0
08:41:00.051 131 174.6 BATE 00039286561TRLO0
10:54:10.230 2709 174.6 XLON 00039292040TRLO0
10:54:10.231 380 174.6 CHIX 00039292041TRLO0
10:54:24.231 483 174.6 BATE 00039292053TRLO0
10:55:05.215 476 174.6 XLON 00039292074TRLO0
10:55:05.215 1300 174.6 XLON 00039292075TRLO0
10:55:05.215 346 174.6 XLON 00039292076TRLO0
10:55:05.236 203 174.6 XLON 00039292077TRLO0
10:55:05.236 299 174.6 XLON 00039292078TRLO0
10:55:05.236 151 174.6 XLON 00039292079TRLO0
10:55:05.236 176 174.6 XLON 00039292080TRLO0
10:55:05.236 146 174.6 XLON 00039292081TRLO0
10:55:05.237 67 174.6 XLON 00039292082TRLO0
10:55:05.256 49 174.6 XLON 00039292083TRLO0
10:55:05.256 98 174.6 XLON 00039292084TRLO0
10:55:05.256 175 174.6 XLON 00039292085TRLO0
10:55:05.256 62 174.6 XLON 00039292086TRLO0
10:55:08.055 91 174.6 XLON 00039292087TRLO0
10:55:08.055 160 174.6 XLON 00039292088TRLO0
10:55:08.055 157 174.6 XLON 00039292089TRLO0
10:55:08.055 177 174.6 XLON 00039292090TRLO0
10:55:08.198 127 174.6 XLON 00039292091TRLO0
10:55:08.198 148 174.6 XLON 00039292092TRLO0
10:55:08.198 158 174.6 XLON 00039292093TRLO0
10:55:08.198 60 174.6 XLON 00039292094TRLO0
10:55:42.395 157 174.6 XLON 00039292101TRLO0
10:55:42.395 175 174.6 XLON 00039292102TRLO0
10:55:42.395 157 174.6 XLON 00039292103TRLO0
10:55:42.395 62 174.6 XLON 00039292104TRLO0
10:55:42.395 164 174.6 XLON 00039292105TRLO0
10:55:42.395 383 174.6 XLON 00039292106TRLO0
13:42:43.599 175 174.6 XLON 00039299201TRLO0
13:42:43.599 480 174.6 XLON 00039299202TRLO0
13:42:43.599 160 174.6 XLON 00039299203TRLO0
13:42:43.599 358 174.6 XLON 00039299204TRLO0
13:48:26.982 725 174.6 BATE 00039299479TRLO0
13:48:26.982 1211 174.6 XLON 00039299480TRLO0
14:01:32.027 733 174.6 CHIX 00039300465TRLO0
14:01:32.027 767 174.6 BATE 00039300466TRLO0
14:01:32.027 1284 174.6 XLON 00039300467TRLO0
14:30:56.800 45 174.6 XLON 00039302074TRLO0
14:30:57.359 513 174.6 CHIX 00039302075TRLO0
14:30:59.645 1618 174.6 BATE 00039302078TRLO0
14:30:59.645 784 174.6 XLON 00039302079TRLO0
14:30:59.645 628 174.6 XLON 00039302080TRLO0
14:31:01.622 206 174.6 XLON 00039302081TRLO0
14:31:01.622 95 174.6 XLON 00039302082TRLO0
14:31:04.899 899 174.6 XLON 00039302086TRLO0
15:28:32.009 22 174.6 CHIX 00039305481TRLO0
15:28:32.009 93 174.6 CHIX 00039305482TRLO0
15:28:32.009 411 174.6 CHIX 00039305483TRLO0
15:30:28.008 455 174.6 CHIX 00039305588TRLO0
15:37:38.392 612 174.6 CHIX 00039306296TRLO0
15:37:38.392 1568 174.6 BATE 00039306297TRLO0
15:37:38.392 2373 174.6 XLON 00039306298TRLO0
15:37:38.392 1340 174.6 TRQX 00039306299TRLO0
15:37:43.032 1197 174.6 XLON 00039306311TRLO0
15:46:01.039 3233 174.6 BATE 00039306968TRLO0
15:46:01.039 289 174.6 CHIX 00039306969TRLO0
15:46:01.039 194 174.6 CHIX 00039306970TRLO0
15:46:01.038 1278 174.6 XLON 00039306971TRLO0
15:46:01.233 600 174.6 BATE 00039306974TRLO0
15:46:01.233 187 174.6 BATE 00039306975TRLO0
15:46:15.023 667 174.6 CHIX 00039307004TRLO0
15:46:15.209 1093 174.6 XLON 00039307005TRLO0
15:56:46.354 2130 174.6 BATE 00039307604TRLO0
15:56:46.354 2100 174.6 XLON 00039307605TRLO0
15:56:46.360 385 174.6 XLON 00039307606TRLO0
16:15:29.850 403 174.6 BATE 00039308865TRLO0
16:16:48.943 483 174.6 XLON 00039309110TRLO0
16:16:48.952 832 174.6 CHIX 00039309111TRLO0
16:17:02.431 483 174.6 BATE 00039309149TRLO0
16:17:15.006 468 174.6 XLON 00039309158TRLO0
16:17:15.006 42 174.6 XLON 00039309160TRLO0
16:18:30.019 160 174.6 XLON 00039309281TRLO0
16:18:30.019 223 174.6 XLON 00039309282TRLO0
16:18:30.048 525 174.6 XLON 00039309283TRLO0
16:18:30.048 1148 174.6 XLON 00039309284TRLO0
16:18:30.061 179 174.6 XLON 00039309285TRLO0
16:18:30.061 171 174.6 XLON 00039309286TRLO0
16:18:30.061 179 174.6 XLON 00039309287TRLO0
16:18:30.062 1147 174.6 XLON 00039309288TRLO0
10:55:05.200 373 174.5 CHIX 00039292070TRLO0
10:55:05.200 606 174.5 BATE 00039292071TRLO0
10:55:05.200 619 174.5 XLON 00039292072TRLO0
11:00:10.695 322 174.5 XLON 00039292334TRLO0
11:00:10.695 170 174.5 XLON 00039292335TRLO0
11:00:10.695 44 174.5 XLON 00039292336TRLO0
11:00:10.720 103 174.5 XLON 00039292337TRLO0
11:00:10.720 170 174.5 XLON 00039292338TRLO0
11:00:10.720 324 174.5 XLON 00039292339TRLO0
11:00:10.738 1103 174.5 XLON 00039292340TRLO0
11:18:05.482 2 174.5 CHIX 00039293034TRLO0
11:18:05.482 408 174.5 CHIX 00039293035TRLO0
11:18:05.482 1219 174.5 CHIX 00039293036TRLO0
13:42:43.488 2 174.5 CHIX 00039299198TRLO0
13:42:43.488 89 174.5 CHIX 00039299199TRLO0
13:42:43.489 469 174.5 CHIX 00039299200TRLO0
13:48:31.676 600 174.5 BATE 00039299489TRLO0
13:48:31.676 565 174.5 BATE 00039299490TRLO0
13:48:31.676 383 174.5 XLON 00039299491TRLO0
13:48:31.676 600 174.5 XLON 00039299492TRLO0
13:48:31.676 947 174.5 XLON 00039299493TRLO0
13:48:31.754 1125 174.5 XLON 00039299494TRLO0
13:48:31.758 2147 174.5 BATE 00039299495TRLO0
14:00:26.407 10 174.5 XLON 00039300415TRLO0
14:35:39.188 1091 174.5 XLON 00039302463TRLO0
14:35:39.189 1000 174.5 BATE 00039302464TRLO0
14:35:39.189 837 174.5 CHIX 00039302465TRLO0
14:35:39.189 391 174.5 XLON 00039302466TRLO0
14:35:39.203 1435 174.5 XLON 00039302468TRLO0
14:35:40.079 703 174.5 BATE 00039302469TRLO0
14:37:00.153 977 174.5 BATE 00039302609TRLO0
14:37:00.153 600 174.5 XLON 00039302610TRLO0
14:37:00.153 600 174.5 XLON 00039302611TRLO0
14:37:00.153 212 174.5 XLON 00039302612TRLO0
14:37:00.181 1421 174.5 XLON 00039302614TRLO0
14:37:02.020 491 174.5 BATE 00039302618TRLO0
14:37:02.218 8 174.5 BATE 00039302621TRLO0
14:52:29.606 432 174.5 CHIX 00039303286TRLO0
14:53:44.006 258 174.5 CHIX 00039303340TRLO0
14:53:44.006 220 174.5 CHIX 00039303341TRLO0
14:55:09.021 757 174.5 CHIX 00039303400TRLO0
14:55:09.022 1767 174.5 XLON 00039303401TRLO0
14:55:21.088 532 174.5 XLON 00039303441TRLO0
14:55:21.110 128 174.5 XLON 00039303442TRLO0
14:55:21.110 171 174.5 XLON 00039303443TRLO0
14:55:21.110 99 174.5 XLON 00039303444TRLO0
14:55:21.110 249 174.5 XLON 00039303445TRLO0
14:55:21.110 149 174.5 XLON 00039303446TRLO0
14:55:21.110 162 174.5 XLON 00039303447TRLO0
14:55:21.110 146 174.5 XLON 00039303448TRLO0
14:55:21.111 134 174.5 XLON 00039303449TRLO0
14:55:21.134 118 174.5 XLON 00039303450TRLO0
14:55:21.134 1 174.5 XLON 00039303451TRLO0
14:55:21.134 168 174.5 XLON 00039303452TRLO0
14:55:21.134 171 174.5 XLON 00039303453TRLO0
14:55:21.134 660 174.5 XLON 00039303454TRLO0
14:55:21.134 177 174.5 XLON 00039303455TRLO0
14:55:21.134 2258 174.5 XLON 00039303456TRLO0
15:04:22.380 487 174.5 CHIX 00039303982TRLO0
15:04:22.380 275 174.5 CHIX 00039303983TRLO0
15:04:22.380 1168 174.5 BATE 00039303984TRLO0
15:04:22.380 1324 174.5 TRQX 00039303985TRLO0
15:04:22.380 1601 174.5 XLON 00039303986TRLO0
15:04:22.416 483 174.5 CHIX 00039303988TRLO0
15:04:22.417 483 174.5 XLON 00039303989TRLO0
15:09:07.076 18 174.5 XLON 00039304296TRLO0
15:09:07.076 494 174.5 XLON 00039304297TRLO0
15:09:07.076 487 174.5 XLON 00039304298TRLO0
15:09:07.076 171 174.5 XLON 00039304299TRLO0
15:16:07.075 81 174.5 XLON 00039304777TRLO0
15:16:07.075 156 174.5 XLON 00039304778TRLO0
15:16:07.075 173 174.5 XLON 00039304779TRLO0
15:16:07.075 373 174.5 XLON 00039304780TRLO0
15:16:07.075 885 174.5 XLON 00039304781TRLO0
15:16:07.075 84 174.5 XLON 00039304782TRLO0
15:16:07.075 460 174.5 XLON 00039304783TRLO0
15:16:07.075 121 174.5 XLON 00039304784TRLO0
15:16:07.099 696 174.5 XLON 00039304785TRLO0
15:16:07.111 149 174.5 XLON 00039304786TRLO0
15:16:07.111 165 174.5 XLON 00039304787TRLO0
15:16:07.111 159 174.5 XLON 00039304788TRLO0
15:16:07.112 224 174.5 XLON 00039304789TRLO0
15:16:07.136 175 174.5 XLON 00039304790TRLO0
15:16:07.136 156 174.5 XLON 00039304791TRLO0
15:16:07.136 458 174.5 XLON 00039304792TRLO0
15:16:07.163 167 174.5 XLON 00039304793TRLO0
15:16:07.163 169 174.5 XLON 00039304794TRLO0
15:16:07.163 149 174.5 XLON 00039304795TRLO0
15:16:07.164 272 174.5 XLON 00039304796TRLO0
15:25:31.426 483 174.5 CHIX 00039305341TRLO0
15:27:27.203 1673 174.5 XLON 00039305439TRLO0
15:27:27.204 4625 174.5 BATE 00039305440TRLO0
15:37:46.657 687 174.5 BATE 00039306312TRLO0
15:37:46.657 838 174.5 XLON 00039306313TRLO0
15:59:12.313 2105 174.5 BATE 00039307738TRLO0
15:59:12.313 760 174.5 CHIX 00039307739TRLO0
15:59:12.312 3040 174.5 XLON 00039307740TRLO0
08:40:00.696 483 174.4 CHIX 00039286530TRLO0
08:40:41.204 483 174.4 BATE 00039286552TRLO0
08:40:41.203 773 174.4 XLON 00039286553TRLO0
08:40:41.204 957 174.4 TRQX 00039286554TRLO0
10:55:05.200 433 174.4 XLON 00039292073TRLO0
10:57:21.461 605 174.4 BATE 00039292201TRLO0
10:57:21.461 608 174.4 XLON 00039292202TRLO0
10:57:21.600 608 174.4 XLON 00039292205TRLO0
10:57:23.567 324 174.4 BATE 00039292214TRLO0
10:57:25.145 161 174.4 BATE 00039292216TRLO0
10:57:29.113 37 174.4 BATE 00039292220TRLO0
10:57:41.784 566 174.4 BATE 00039292234TRLO0
10:57:41.784 481 174.4 XLON 00039292235TRLO0
10:57:41.833 159 174.4 XLON 00039292236TRLO0
10:57:41.833 501 174.4 XLON 00039292237TRLO0
10:57:45.896 30 174.4 XLON 00039292243TRLO0
10:57:45.896 191 174.4 XLON 00039292244TRLO0
10:57:45.920 278 174.4 XLON 00039292245TRLO0
10:57:45.925 272 174.4 XLON 00039292246TRLO0
10:57:45.952 18 174.4 XLON 00039292247TRLO0
10:57:45.952 496 174.4 XLON 00039292248TRLO0
11:00:10.230 534 174.4 BATE 00039292310TRLO0
11:00:10.230 69 174.4 BATE 00039292311TRLO0
11:00:10.230 516 174.4 CHIX 00039292312TRLO0
11:00:10.230 532 174.4 XLON 00039292313TRLO0
11:00:10.230 66 174.4 XLON 00039292314TRLO0
11:00:10.367 489 174.4 XLON 00039292316TRLO0
11:00:10.367 73 174.4 XLON 00039292317TRLO0
11:00:10.368 564 174.4 BATE 00039292318TRLO0
11:00:10.389 179 174.4 XLON 00039292320TRLO0
11:00:10.389 164 174.4 XLON 00039292321TRLO0
11:00:10.389 178 174.4 XLON 00039292322TRLO0
11:00:10.599 94 174.4 XLON 00039292323TRLO0
11:00:10.599 250 174.4 XLON 00039292324TRLO0
11:00:10.599 94 174.4 XLON 00039292325TRLO0
11:00:10.599 88 174.4 XLON 00039292326TRLO0
11:00:10.600 88 174.4 XLON 00039292327TRLO0
11:00:10.600 175 174.4 XLON 00039292328TRLO0
11:00:10.600 176 174.4 XLON 00039292329TRLO0
11:00:10.600 489 174.4 XLON 00039292330TRLO0
11:00:10.600 65 174.4 XLON 00039292331TRLO0
11:00:10.600 189 174.4 XLON 00039292332TRLO0
11:00:10.630 562 174.4 BATE 00039292333TRLO0
11:00:10.746 560 174.4 BATE 00039292341TRLO0
11:18:05.476 568 174.4 BATE 00039293027TRLO0
11:18:05.476 483 174.4 CHIX 00039293028TRLO0
11:18:05.476 558 174.4 XLON 00039293031TRLO0
11:18:05.476 600 174.4 TRQX 00039293032TRLO0
11:18:05.476 719 174.4 TRQX 00039293033TRLO0
13:42:10.942 121 174.4 XLON 00039299116TRLO0
13:42:10.942 647 174.4 XLON 00039299117TRLO0
13:42:10.942 464 174.4 XLON 00039299118TRLO0
13:57:52.635 342 174.4 CHIX 00039300260TRLO0
13:57:52.635 667 174.4 BATE 00039300261TRLO0
13:57:52.635 428 174.4 CHIX 00039300262TRLO0
13:57:52.635 1119 174.4 XLON 00039300265TRLO0
14:35:39.192 406 174.4 XLON 00039302467TRLO0
14:38:14.760 1181 174.4 XLON 00039302665TRLO0
14:38:34.489 27 174.4 CHIX 00039302690TRLO0
14:38:34.489 962 174.4 BATE 00039302691TRLO0
14:45:20.109 547 174.4 CHIX 00039302970TRLO0
14:45:20.109 273 174.4 BATE 00039302971TRLO0
14:45:20.109 883 174.4 BATE 00039302972TRLO0
14:45:20.109 1700 174.4 XLON 00039302973TRLO0
14:45:20.109 1063 174.4 TRQX 00039302974TRLO0
14:50:35.942 10 174.4 XLON 00039303225TRLO0
14:50:35.942 33 174.4 XLON 00039303226TRLO0
14:50:45.185 483 174.4 CHIX 00039303230TRLO0
14:50:45.185 483 174.4 BATE 00039303231TRLO0
14:50:46.076 463 174.4 XLON 00039303235TRLO0
14:50:51.362 48 174.4 XLON 00039303239TRLO0
14:50:51.362 427 174.4 XLON 00039303240TRLO0
14:50:51.362 349 174.4 XLON 00039303241TRLO0
14:50:51.362 20 174.4 XLON 00039303242TRLO0
14:50:51.388 473 174.4 XLON 00039303243TRLO0
14:51:02.192 50 174.4 XLON 00039303245TRLO0
14:51:02.192 492 174.4 XLON 00039303246TRLO0
14:51:02.192 15 174.4 XLON 00039303247TRLO0
14:55:21.086 1189 174.4 BATE 00039303438TRLO0
14:55:21.086 818 174.4 CHIX 00039303439TRLO0
14:55:21.085 1774 174.4 XLON 00039303440TRLO0
14:55:22.277 127 174.4 XLON 00039303457TRLO0
14:55:22.277 69 174.4 XLON 00039303458TRLO0
14:55:22.277 83 174.4 XLON 00039303459TRLO0
14:55:22.277 466 174.4 XLON 00039303460TRLO0
15:04:22.383 702 174.4 XLON 00039303987TRLO0
15:08:25.684 1289 174.4 BATE 00039304252TRLO0
15:08:25.684 815 174.4 CHIX 00039304253TRLO0
15:08:25.684 1648 174.4 XLON 00039304254TRLO0
15:11:46.845 199 174.4 CHIX 00039304416TRLO0
15:11:46.845 477 174.4 CHIX 00039304417TRLO0
15:11:46.845 1265 174.4 BATE 00039304418TRLO0
15:11:46.845 1709 174.4 XLON 00039304419TRLO0
15:11:46.869 710 174.4 XLON 00039304423TRLO0
15:11:46.869 214 174.4 XLON 00039304424TRLO0
15:11:46.926 218 174.4 XLON 00039304425TRLO0
15:11:46.926 167 174.4 XLON 00039304426TRLO0
15:11:46.926 479 174.4 XLON 00039304427TRLO0
15:11:46.989 416 174.4 XLON 00039304428TRLO0
15:11:46.989 481 174.4 XLON 00039304429TRLO0
15:11:50.359 270 174.4 XLON 00039304492TRLO0
15:11:50.359 1528 174.4 XLON 00039304493TRLO0
15:11:50.359 25 174.4 XLON 00039304494TRLO0
15:11:50.399 127 174.4 XLON 00039304495TRLO0
15:11:50.399 162 174.4 XLON 00039304496TRLO0
15:11:50.399 147 174.4 XLON 00039304497TRLO0
15:11:50.399 480 174.4 XLON 00039304498TRLO0
15:11:50.425 18 174.4 XLON 00039304499TRLO0
15:11:50.425 162 174.4 XLON 00039304500TRLO0
15:11:50.425 156 174.4 XLON 00039304501TRLO0
15:11:50.425 524 174.4 XLON 00039304502TRLO0
15:11:50.454 60 174.4 XLON 00039304503TRLO0
15:11:50.454 163 174.4 XLON 00039304504TRLO0
15:11:50.454 710 174.4 XLON 00039304505TRLO0
15:11:50.454 316 174.4 XLON 00039304506TRLO0
15:11:50.471 1 174.4 XLON 00039304507TRLO0
15:11:50.471 162 174.4 XLON 00039304508TRLO0
15:11:50.471 710 174.4 XLON 00039304509TRLO0
15:11:50.471 71 174.4 XLON 00039304510TRLO0
15:13:14.269 109 174.4 XLON 00039304606TRLO0
15:13:14.269 712 174.4 XLON 00039304607TRLO0
15:13:14.269 988 174.4 XLON 00039304608TRLO0
15:13:14.269 146 174.4 XLON 00039304609TRLO0
15:13:14.269 155 174.4 XLON 00039304610TRLO0
15:13:14.269 152 174.4 XLON 00039304611TRLO0
15:13:14.269 1300 174.4 XLON 00039304612TRLO0
15:13:14.269 480 174.4 XLON 00039304613TRLO0
15:13:14.269 350 174.4 XLON 00039304614TRLO0
15:13:14.312 638 174.4 XLON 00039304615TRLO0
15:13:14.312 151 174.4 XLON 00039304616TRLO0
15:13:14.312 69 174.4 XLON 00039304617TRLO0
15:13:15.403 77 174.4 XLON 00039304618TRLO0
15:13:15.403 150 174.4 XLON 00039304619TRLO0
15:13:15.403 165 174.4 XLON 00039304620TRLO0
15:13:15.403 325 174.4 XLON 00039304621TRLO0
15:13:15.598 170 174.4 XLON 00039304622TRLO0
15:13:15.598 988 174.4 XLON 00039304623TRLO0
15:13:15.598 147 174.4 XLON 00039304624TRLO0
15:13:19.379 165 174.4 XLON 00039304627TRLO0
15:13:19.379 162 174.4 XLON 00039304628TRLO0
15:13:19.379 91 174.4 XLON 00039304629TRLO0
15:13:19.396 67 174.4 XLON 00039304630TRLO0
15:13:19.396 159 174.4 XLON 00039304631TRLO0
15:13:19.396 379 174.4 XLON 00039304632TRLO0
15:13:19.412 155 174.4 XLON 00039304633TRLO0
15:13:19.412 157 174.4 XLON 00039304634TRLO0
15:13:19.412 359 174.4 XLON 00039304635TRLO0
15:16:10.159 792 174.4 CHIX 00039304805TRLO0
15:16:10.159 540 174.4 BATE 00039304806TRLO0
15:23:08.438 468 174.4 XLON 00039305194TRLO0
15:23:08.438 14 174.4 XLON 00039305195TRLO0
15:23:08.438 179 174.4 XLON 00039305196TRLO0
15:23:08.438 462 174.4 XLON 00039305197TRLO0
15:23:08.438 408 174.4 XLON 00039305198TRLO0
15:23:08.462 468 174.4 XLON 00039305199TRLO0
15:23:08.462 143 174.4 XLON 00039305200TRLO0
15:37:50.166 1021 174.4 BATE 00039306316TRLO0
15:38:30.986 527 174.4 XLON 00039306340TRLO0
15:39:58.746 911 174.4 BATE 00039306447TRLO0
15:40:58.723 409 174.4 CHIX 00039306492TRLO0
15:40:58.724 187 174.4 BATE 00039306493TRLO0
15:40:58.723 1194 174.4 XLON 00039306494TRLO0
15:40:58.739 174 174.4 CHIX 00039306495TRLO0
15:40:58.739 983 174.4 XLON 00039306496TRLO0
15:40:59.875 1671 174.4 BATE 00039306502TRLO0
15:41:01.064 513 174.4 BATE 00039306503TRLO0
16:18:30.264 852 174.4 BATE 00039309291TRLO0
16:18:30.351 131 174.4 XLON 00039309292TRLO0
08:03:03.081 58 174.3 XLON 00039284878TRLO0
08:03:03.081 425 174.3 XLON 00039284879TRLO0
10:57:21.462 424 174.3 XLON 00039292204TRLO0
11:00:10.231 425 174.3 XLON 00039292315TRLO0
11:00:10.369 394 174.3 XLON 00039292319TRLO0
11:00:27.427 1357 174.3 XLON 00039292356TRLO0
11:18:39.921 142 174.3 BATE 00039293089TRLO0
11:18:39.921 472 174.3 BATE 00039293090TRLO0
11:18:39.921 605 174.3 XLON 00039293091TRLO0
11:35:30.267 152 174.3 XLON 00039293753TRLO0
11:35:30.267 473 174.3 XLON 00039293754TRLO0
11:35:30.267 21 174.3 XLON 00039293755TRLO0
11:35:30.399 483 174.3 XLON 00039293756TRLO0
11:35:34.830 258 174.3 XLON 00039293765TRLO0
11:35:34.830 139 174.3 XLON 00039293766TRLO0
11:35:34.849 384 174.3 XLON 00039293767TRLO0
11:35:34.878 158 174.3 XLON 00039293768TRLO0
11:35:34.878 158 174.3 XLON 00039293769TRLO0
11:35:34.878 175 174.3 XLON 00039293770TRLO0
11:35:34.879 140 174.3 XLON 00039293771TRLO0
11:35:34.899 211 174.3 XLON 00039293772TRLO0
11:35:34.900 183 174.3 XLON 00039293773TRLO0
11:35:34.999 385 174.3 XLON 00039293774TRLO0
11:35:35.497 155 174.3 XLON 00039293777TRLO0
11:35:35.497 160 174.3 XLON 00039293778TRLO0
11:35:35.497 178 174.3 XLON 00039293779TRLO0
11:35:35.497 473 174.3 XLON 00039293780TRLO0
13:15:30.290 54 174.3 XLON 00039298038TRLO0
13:15:30.290 470 174.3 XLON 00039298039TRLO0
13:57:52.638 432 174.3 CHIX 00039300263TRLO0
13:57:52.638 468 174.3 BATE 00039300264TRLO0
13:57:52.638 784 174.3 XLON 00039300266TRLO0
14:50:35.861 542 174.3 CHIX 00039303222TRLO0
14:50:35.861 1146 174.3 BATE 00039303223TRLO0
14:50:35.861 1685 174.3 XLON 00039303224TRLO0
14:50:45.973 2431 174.3 XLON 00039303232TRLO0
14:50:45.974 841 174.3 BATE 00039303233TRLO0
14:50:45.974 550 174.3 CHIX 00039303234TRLO0
14:50:49.691 874 174.3 BATE 00039303237TRLO0
15:11:46.849 887 174.3 BATE 00039304420TRLO0
15:11:46.849 473 174.3 CHIX 00039304421TRLO0
15:11:46.848 749 174.3 XLON 00039304422TRLO0
15:11:50.286 214 174.3 XLON 00039304485TRLO0
15:11:50.286 82 174.3 XLON 00039304486TRLO0
15:11:50.286 98 174.3 XLON 00039304487TRLO0
15:11:50.286 103 174.3 XLON 00039304488TRLO0
15:11:50.305 12 174.3 XLON 00039304489TRLO0
15:11:50.305 710 174.3 XLON 00039304490TRLO0
15:11:50.306 271 174.3 XLON 00039304491TRLO0
15:23:08.413 21 174.3 CHIX 00039305189TRLO0
15:23:08.413 1477 174.3 BATE 00039305190TRLO0
15:23:08.413 791 174.3 CHIX 00039305191TRLO0
15:23:08.413 1119 174.3 TRQX 00039305192TRLO0
15:23:08.413 1603 174.3 XLON 00039305193TRLO0
15:41:01.065 646 174.3 XLON 00039306504TRLO0
15:41:01.066 670 174.3 BATE 00039306505TRLO0
08:28:37.451 207 174.2 XLON 00039286105TRLO0
08:28:37.451 197 174.2 XLON 00039286106TRLO0
08:28:37.451 126 174.2 XLON 00039286107TRLO0
11:18:51.261 613 174.2 BATE 00039293104TRLO0
11:18:51.261 506 174.2 XLON 00039293105TRLO0
11:18:51.261 520 174.2 XLON 00039293106TRLO0
11:19:31.728 1979 174.2 XLON 00039293156TRLO0
11:19:31.794 52 174.2 XLON 00039293157TRLO0
11:34:44.525 506 174.2 XLON 00039293727TRLO0
11:34:44.529 506 174.2 CHIX 00039293728TRLO0
11:34:50.132 241 174.2 XLON 00039293729TRLO0
11:34:50.132 168 174.2 XLON 00039293730TRLO0
11:34:50.132 337 174.2 XLON 00039293731TRLO0
11:34:50.132 493 174.2 XLON 00039293732TRLO0
11:34:50.132 276 174.2 XLON 00039293733TRLO0
11:34:50.226 236 174.2 BATE 00039293734TRLO0
11:34:50.253 88 174.2 XLON 00039293735TRLO0
11:34:50.256 459 174.2 XLON 00039293736TRLO0
11:35:00.162 198 174.2 XLON 00039293738TRLO0
11:35:00.162 94 174.2 XLON 00039293739TRLO0
11:35:00.301 468 174.2 XLON 00039293740TRLO0
11:35:00.431 150 174.2 XLON 00039293741TRLO0
11:35:01.608 99 174.2 CHIX 00039293742TRLO0
11:35:01.608 467 174.2 CHIX 00039293743TRLO0
11:35:17.689 60 174.2 XLON 00039293744TRLO0
11:35:17.689 52 174.2 XLON 00039293745TRLO0
11:35:17.689 408 174.2 XLON 00039293746TRLO0
11:35:17.739 124 174.2 XLON 00039293747TRLO0
11:35:17.742 352 174.2 XLON 00039293748TRLO0
11:35:34.826 606 174.2 XLON 00039293764TRLO0
11:35:35.488 418 174.2 CHIX 00039293775TRLO0
11:35:35.488 483 174.2 BATE 00039293776TRLO0
11:35:44.511 157 174.2 XLON 00039293788TRLO0
11:35:44.511 473 174.2 XLON 00039293789TRLO0
11:35:44.511 189 174.2 XLON 00039293790TRLO0
11:35:44.511 11 174.2 XLON 00039293791TRLO0
11:35:44.511 150 174.2 XLON 00039293792TRLO0
11:35:44.537 171 174.2 XLON 00039293793TRLO0
11:35:44.537 473 174.2 XLON 00039293794TRLO0
11:35:44.537 171 174.2 XLON 00039293795TRLO0
11:35:44.537 135 174.2 XLON 00039293796TRLO0
11:39:26.005 100 174.2 XLON 00039293910TRLO0
11:39:26.005 75 174.2 XLON 00039293911TRLO0
11:39:26.005 294 174.2 XLON 00039293912TRLO0
11:39:26.005 289 174.2 XLON 00039293913TRLO0
15:11:50.284 690 174.2 BATE 00039304483TRLO0
15:11:50.284 690 174.2 XLON 00039304484TRLO0
15:13:14.253 159 174.2 BATE 00039304603TRLO0
15:13:14.253 1128 174.2 BATE 00039304604TRLO0
15:13:14.253 1605 174.2 XLON 00039304605TRLO0
15:41:07.853 402 174.2 BATE 00039306508TRLO0
15:42:10.651 483 174.2 BATE 00039306587TRLO0
08:07:52.828 483 174.1 CHIX 00039285091TRLO0
08:07:52.828 755 174.1 XLON 00039285092TRLO0
08:07:52.827 416 174.1 TRQX 00039285093TRLO0
08:07:52.828 483 174.1 BATE 00039285094TRLO0
08:07:52.828 1171 174.1 TRQX 00039285095TRLO0
08:08:01.849 779 174.1 BATE 00039285102TRLO0
08:08:01.865 459 174.1 BATE 00039285103TRLO0
08:08:01.865 1800 174.1 BATE 00039285104TRLO0
08:08:01.865 600 174.1 BATE 00039285105TRLO0
08:08:01.866 818 174.1 BATE 00039285106TRLO0
08:14:16.478 249 174.1 BATE 00039285415TRLO0
08:14:16.478 155 174.1 BATE 00039285416TRLO0
11:19:31.680 611 174.1 BATE 00039293153TRLO0
11:19:31.680 363 174.1 XLON 00039293154TRLO0
11:19:31.680 240 174.1 XLON 00039293155TRLO0
11:24:35.256 611 174.1 BATE 00039293375TRLO0
11:24:35.256 573 174.1 CHIX 00039293376TRLO0
11:24:35.256 266 174.1 XLON 00039293377TRLO0
11:24:48.261 483 174.1 BATE 00039293382TRLO0
11:24:48.261 619 174.1 XLON 00039293383TRLO0
11:35:44.507 643 174.1 BATE 00039293786TRLO0
11:35:44.507 365 174.1 XLON 00039293787TRLO0
11:35:48.124 322 174.1 BATE 00039293804TRLO0
11:35:48.124 161 174.1 BATE 00039293805TRLO0
11:35:48.124 483 174.1 XLON 00039293806TRLO0
13:14:37.991 185 174.1 CHIX 00039297993TRLO0
13:14:37.991 368 174.1 CHIX 00039297994TRLO0
08:22:55.410 483 174 XLON 00039285897TRLO0
08:22:55.420 388 174 XLON 00039285898TRLO0
08:22:55.623 483 174 XLON 00039285899TRLO0
08:24:47.232 178 174 XLON 00039285958TRLO0
08:24:47.232 475 174 XLON 00039285959TRLO0
08:24:47.399 82 174 XLON 00039285960TRLO0
08:24:47.399 473 174 XLON 00039285961TRLO0
08:24:47.399 470 174 XLON 00039285962TRLO0
08:24:47.399 1224 174 XLON 00039285963TRLO0
08:24:47.556 470 174 XLON 00039285964TRLO0
08:24:47.556 434 174 XLON 00039285965TRLO0
08:24:47.558 896 174 BATE 00039285966TRLO0
08:24:47.598 121 174 XLON 00039285967TRLO0
08:24:47.598 230 174 XLON 00039285968TRLO0
08:24:47.598 470 174 XLON 00039285969TRLO0
08:24:47.598 161 174 XLON 00039285970TRLO0
08:24:47.599 305 174 XLON 00039285971TRLO0
08:24:47.798 230 174 XLON 00039285972TRLO0
08:24:47.798 121 174 XLON 00039285973TRLO0
08:24:47.798 470 174 XLON 00039285974TRLO0
08:24:47.798 354 174 XLON 00039285975TRLO0
08:24:47.999 121 174 XLON 00039285976TRLO0
08:24:47.999 149 174 XLON 00039285977TRLO0
08:24:47.999 470 174 XLON 00039285978TRLO0
08:24:49.409 238 174 XLON 00039285979TRLO0
08:24:51.798 253 174 XLON 00039285980TRLO0
08:24:51.834 470 174 XLON 00039285981TRLO0
11:39:44.607 314 174 BATE 00039293926TRLO0
11:39:44.607 10995 174 BATE 00039293927TRLO0
11:39:44.607 941 174 XLON 00039293928TRLO0
11:39:45.506 600 174 BATE 00039293929TRLO0
11:39:45.506 730 174 XLON 00039293930TRLO0
13:10:18.008 364 174 CHIX 00039297910TRLO0
08:20:23.829 397 173.9 BATE 00039285810TRLO0
08:24:43.600 550 173.9 CHIX 00039285954TRLO0
08:25:04.791 466 173.9 CHIX 00039285996TRLO0
08:25:04.791 755 173.9 XLON 00039285997TRLO0
08:25:04.800 278 173.9 XLON 00039285998TRLO0
08:25:04.800 476 173.9 XLON 00039285999TRLO0
08:25:04.812 371 173.9 XLON 00039286000TRLO0
08:25:04.999 374 173.9 XLON 00039286001TRLO0
11:39:45.516 434 173.9 BATE 00039293931TRLO0
11:39:45.517 163 173.9 BATE 00039293932TRLO0
11:43:33.592 483 173.9 CHIX 00039294050TRLO0
11:43:33.592 483 173.9 BATE 00039294051TRLO0
11:43:33.592 483 173.9 XLON 00039294052TRLO0
11:43:33.602 459 173.9 XLON 00039294053TRLO0
11:52:58.006 91 173.9 XLON 00039294452TRLO0
11:52:58.006 70 173.9 XLON 00039294453TRLO0
11:52:58.006 447 173.9 XLON 00039294454TRLO0
11:52:58.006 54 173.9 XLON 00039294455TRLO0
11:52:58.006 447 173.9 XLON 00039294456TRLO0
13:10:18.008 8 173.9 CHIX 00039297909TRLO0
08:12:01.880 446 173.8 XLON 00039285355TRLO0
08:14:16.462 483 173.8 BATE 00039285412TRLO0
08:14:16.462 637 173.8 XLON 00039285413TRLO0
08:14:16.462 128 173.8 XLON 00039285414TRLO0
08:14:17.578 483 173.8 CHIX 00039285417TRLO0
08:14:20.127 565 173.8 CHIX 00039285428TRLO0
08:22:37.009 794 173.8 CHIX 00039285865TRLO0
08:22:37.009 483 173.8 BATE 00039285866TRLO0
08:22:37.009 769 173.8 XLON 00039285867TRLO0
08:22:37.009 938 173.8 TRQX 00039285868TRLO0
08:22:37.016 153 173.8 TRQX 00039285869TRLO0
11:43:45.549 458 173.8 BATE 00039294061TRLO0
11:43:45.549 241 173.8 BATE 00039294062TRLO0
13:01:14.161 145 173.8 CHIX 00039297661TRLO0
13:01:14.174 383 173.8 CHIX 00039297662TRLO0
13:01:14.185 69 173.8 CHIX 00039297663TRLO0
13:01:14.185 462 173.8 CHIX 00039297664TRLO0
13:01:14.185 97 173.8 CHIX 00039297665TRLO0
13:01:14.185 499 173.8 CHIX 00039297666TRLO0
13:07:06.814 565 173.8 BATE 00039297821TRLO0
13:07:06.814 554 173.8 CHIX 00039297822TRLO0
13:07:06.815 4 173.8 XLON 00039297823TRLO0
08:08:01.838 483 173.7 CHIX 00039285099TRLO0
08:08:01.838 483 173.7 BATE 00039285100TRLO0
08:08:01.838 761 173.7 XLON 00039285101TRLO0
08:14:17.578 483 173.7 BATE 00039285418TRLO0
08:14:17.578 523 173.7 XLON 00039285419TRLO0
08:14:20.127 165 173.7 CHIX 00039285426TRLO0
08:14:20.127 124 173.7 CHIX 00039285427TRLO0
11:43:55.737 208 173.7 BATE 00039294066TRLO0
11:43:55.737 382 173.7 BATE 00039294067TRLO0
11:46:30.071 483 173.7 XLON 00039294184TRLO0
11:52:58.072 637 173.7 CHIX 00039294457TRLO0
11:52:58.072 644 173.7 BATE 00039294458TRLO0
11:52:58.071 847 173.7 XLON 00039294459TRLO0
11:52:58.072 1031 173.7 TRQX 00039294460TRLO0
11:53:01.719 483 173.7 XLON 00039294462TRLO0
11:53:01.752 655 173.6 BATE 00039294463TRLO0
11:59:28.802 483 173.6 BATE 00039294860TRLO0
12:07:50.101 250 173.6 XLON 00039295321TRLO0
12:07:50.101 55 173.6 XLON 00039295322TRLO0
12:07:50.101 1840 173.6 XLON 00039295323TRLO0
12:07:50.120 173 173.6 XLON 00039295324TRLO0
12:07:50.120 812 173.6 XLON 00039295325TRLO0
12:07:50.120 159 173.6 XLON 00039295326TRLO0
12:07:50.122 176 173.6 XLON 00039295327TRLO0
12:51:08.860 253 173.6 XLON 00039297247TRLO0
12:51:08.860 68 173.6 XLON 00039297248TRLO0
12:51:08.860 50 173.6 XLON 00039297249TRLO0
12:51:08.861 72 173.6 XLON 00039297250TRLO0
12:51:10.885 249 173.6 XLON 00039297253TRLO0
08:14:18.573 280 173.5 XLON 00039285420TRLO0
08:14:20.125 483 173.5 CHIX 00039285423TRLO0
08:14:20.125 483 173.5 BATE 00039285424TRLO0
08:14:20.125 203 173.5 XLON 00039285425TRLO0
08:14:20.156 483 173.5 XLON 00039285429TRLO0
08:14:23.779 483 173.5 CHIX 00039285430TRLO0
08:14:23.779 483 173.5 BATE 00039285431TRLO0
08:14:23.779 764 173.5 XLON 00039285432TRLO0
11:58:42.828 409 173.5 CHIX 00039294659TRLO0
11:58:42.828 473 173.5 BATE 00039294660TRLO0
11:58:42.829 179 173.5 BATE 00039294661TRLO0
11:58:42.829 420 173.5 XLON 00039294662TRLO0
11:58:42.829 579 173.5 XLON 00039294663TRLO0
11:58:43.004 438 173.5 XLON 00039294665TRLO0
11:58:43.059 663 173.5 BATE 00039294666TRLO0
11:58:43.560 495 173.5 BATE 00039294672TRLO0
11:58:49.386 165 173.5 BATE 00039294732TRLO0
11:58:52.307 483 173.5 BATE 00039294740TRLO0
11:58:54.756 483 173.5 BATE 00039294748TRLO0
11:59:00.618 613 173.5 BATE 00039294782TRLO0
11:59:30.174 648 173.5 BATE 00039294863TRLO0
12:30:40.005 247 173.5 CHIX 00039296438TRLO0
12:30:40.005 360 173.5 CHIX 00039296439TRLO0
12:30:40.005 5 173.5 CHIX 00039296440TRLO0
12:33:34.007 486 173.5 CHIX 00039296720TRLO0
12:33:34.007 59 173.5 CHIX 00039296721TRLO0
12:49:08.919 160 173.5 XLON 00039297196TRLO0
12:49:08.919 167 173.5 XLON 00039297197TRLO0
12:49:08.919 55 173.5 XLON 00039297198TRLO0
12:50:02.067 179 173.5 XLON 00039297211TRLO0
12:50:02.067 176 173.5 XLON 00039297212TRLO0
12:50:02.067 49 173.5 XLON 00039297213TRLO0
12:51:09.101 483 173.5 CHIX 00039297251TRLO0
11:58:42.829 702 173.4 XLON 00039294664TRLO0
11:59:33.844 204 173.4 BATE 00039294867TRLO0
12:00:01.276 647 173.4 XLON 00039294896TRLO0
12:00:01.284 644 173.4 BATE 00039294897TRLO0
12:00:11.513 604 173.4 BATE 00039294929TRLO0
12:07:50.018 762 173.4 CHIX 00039295318TRLO0
12:07:50.018 383 173.4 XLON 00039295319TRLO0
12:07:50.018 269 173.4 XLON 00039295320TRLO0
12:08:36.665 531 173.4 CHIX 00039295392TRLO0
12:08:36.665 1164 173.4 XLON 00039295393TRLO0
08:14:51.543 841 173.3 CHIX 00039285447TRLO0
08:14:51.543 309 173.3 BATE 00039285448TRLO0
08:14:51.934 540 173.3 BATE 00039285449TRLO0
08:14:53.890 488 173.3 XLON 00039285459TRLO0
08:16:21.856 553 173.3 BATE 00039285503TRLO0
08:16:21.857 37 173.3 XLON 00039285504TRLO0
08:16:21.857 725 173.3 XLON 00039285505TRLO0
12:00:13.298 294 173.3 BATE 00039294930TRLO0
12:00:13.299 189 173.3 BATE 00039294931TRLO0
12:14:13.159 559 173.3 CHIX 00039295572TRLO0
12:14:13.159 600 173.3 BATE 00039295573TRLO0
12:14:13.159 831 173.3 TRQX 00039295574TRLO0
12:14:13.159 656 173.3 XLON 00039295575TRLO0
12:14:13.188 490 173.3 XLON 00039295578TRLO0
12:14:13.188 829 173.3 XLON 00039295579TRLO0
12:42:16.005 80 173.3 CHIX 00039296913TRLO0
12:42:16.005 455 173.3 CHIX 00039296914TRLO0
12:42:16.005 80 173.3 CHIX 00039296915TRLO0
08:17:59.491 865 173.2 BATE 00039285661TRLO0
12:14:13.169 390 173.2 CHIX 00039295576TRLO0
12:14:13.168 459 173.2 XLON 00039295577TRLO0
12:27:46.005 71 173.2 CHIX 00039296215TRLO0
12:27:46.005 36 173.2 CHIX 00039296216TRLO0
12:27:46.005 488 173.2 CHIX 00039296217TRLO0
12:35:38.723 515 173.2 BATE 00039296794TRLO0
12:35:38.723 216 173.2 BATE 00039296795TRLO0
12:35:38.723 30 173.2 CHIX 00039296796TRLO0
12:35:38.723 392 173.2 CHIX 00039296797TRLO0
12:35:38.723 384 173.2 CHIX 00039296798TRLO0
12:35:38.723 57 173.2 CHIX 00039296799TRLO0
12:35:38.722 846 173.2 XLON 00039296800TRLO0
12:40:36.259 483 173.2 XLON 00039296888TRLO0
12:40:36.263 483 173.2 BATE 00039296889TRLO0
12:14:20.524 483 173.1 BATE 00039295631TRLO0
12:14:20.524 460 173.1 XLON 00039295632TRLO0
12:19:58.790 456 173.1 XLON 00039295887TRLO0
12:19:58.790 307 173.1 XLON 00039295888TRLO0
12:19:58.809 156 173.1 XLON 00039295889TRLO0
12:19:58.809 456 173.1 XLON 00039295890TRLO0
12:19:58.809 275 173.1 XLON 00039295891TRLO0
12:19:58.846 164 173.1 XLON 00039295892TRLO0
12:19:58.846 162 173.1 XLON 00039295893TRLO0
12:19:58.846 500 173.1 XLON 00039295894TRLO0
12:19:58.846 170 173.1 XLON 00039295895TRLO0
12:22:07.179 147 173.1 XLON 00039296064TRLO0
12:22:07.180 276 173.1 XLON 00039296065TRLO0
12:22:07.180 451 173.1 XLON 00039296066TRLO0
12:19:58.769 526 173 CHIX 00039295881TRLO0
12:19:58.770 691 173 BATE 00039295882TRLO0
12:19:58.769 725 173 XLON 00039295883TRLO0
12:19:58.771 507 172.9 XLON 00039295884TRLO0
12:19:58.775 361 172.9 CHIX 00039295885TRLO0
12:19:58.775 5 172.9 CHIX 00039295886TRLO0
12:27:44.413 245 172.9 TRQX 00039296214TRLO0
09:25:18.347 2217 176.8 CHIX 00039288654TRLO0
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