REG-FirstGroup Plc: Transaction in Own Shares
17/03/2025 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 14 March 2025
Number of ordinary shares purchased 558,651
Weighted average price paid (p) 176.36
Highest price paid (p) 178.30
Lowest price paid (p) 173.00
Following the above purchase, FirstGroup holds 163,029,177 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 587,665,838. 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 14 March 2025 is 587,665,838. 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 176.42 331,273
BATE 176.29 117,241
CHIX 176.27 82,835
TRQX 176.17 27,302
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
11:15:37.129 230 178.3 XLON 00039320673TRLO0
11:15:37.129 246 178.3 XLON 00039320672TRLO0
11:15:06.007 638 178.3 XLON 00039320653TRLO0
11:15:06.007 246 178.3 XLON 00039320652TRLO0
11:13:40.624 5 178.3 XLON 00039320492TRLO0
11:13:40.624 325 178.3 XLON 00039320491TRLO0
11:13:40.624 158 178.3 XLON 00039320490TRLO0
11:13:05.389 697 178.3 XLON 00039320437TRLO0
11:10:40.558 76 178.1 XLON 00039320314TRLO0
11:10:40.558 162 178.1 XLON 00039320313TRLO0
11:10:40.558 334 178.1 XLON 00039320312TRLO0
11:10:40.558 691 178.1 XLON 00039320311TRLO0
11:15:37.129 604 178.1 XLON 00039320674TRLO0
11:16:42.786 199 178.1 XLON 00039320728TRLO0
11:16:42.786 132 178.1 XLON 00039320729TRLO0
11:16:42.786 99 178.1 XLON 00039320730TRLO0
11:16:42.786 141 178.1 XLON 00039320731TRLO0
11:16:44.750 273 178.1 XLON 00039320734TRLO0
11:16:44.750 109 178.1 XLON 00039320735TRLO0
11:22:46.867 2200 178.1 XLON 00039321092TRLO0
11:22:46.867 254 178.1 XLON 00039321093TRLO0
11:37:45.190 282 178.1 XLON 00039321758TRLO0
11:37:45.190 351 178.1 XLON 00039321759TRLO0
11:15:37.592 644 178.1 CHIX 00039320676TRLO0
11:22:46.852 294 178.1 CHIX 00039321089TRLO0
11:22:46.852 177 178.1 CHIX 00039321090TRLO0
11:15:37.592 597 178.1 BATE 00039320675TRLO0
11:22:46.852 666 178.1 BATE 00039321091TRLO0
11:37:45.190 699 178.1 BATE 00039321757TRLO0
11:16:44.739 568 178 XLON 00039320733TRLO0
11:22:47.434 684 178 XLON 00039321096TRLO0
11:31:32.220 199 178 XLON 00039321484TRLO0
11:31:32.220 178 178 XLON 00039321485TRLO0
11:31:32.220 10 178 XLON 00039321486TRLO0
11:31:32.220 402 178 XLON 00039321487TRLO0
11:31:33.261 199 178 XLON 00039321494TRLO0
11:31:33.261 478 178 XLON 00039321495TRLO0
11:52:08.693 738 178 XLON 00039322684TRLO0
11:22:47.434 683 178 CHIX 00039321094TRLO0
11:52:08.693 471 178 CHIX 00039322678TRLO0
11:52:08.693 1374 178 TRQX 00039322685TRLO0
11:22:47.434 665 178 BATE 00039321095TRLO0
11:52:08.693 1374 178 BATE 00039322683TRLO0
11:31:32.210 611 177.9 XLON 00039321483TRLO0
11:31:32.223 471 177.9 XLON 00039321488TRLO0
11:31:33.261 615 177.9 XLON 00039321492TRLO0
11:31:33.261 314 177.9 XLON 00039321493TRLO0
11:52:12.621 600 177.9 XLON 00039322698TRLO0
11:52:12.621 94 177.9 XLON 00039322699TRLO0
11:52:12.641 188 177.9 XLON 00039322701TRLO0
11:52:12.641 504 177.9 XLON 00039322702TRLO0
11:52:14.905 59 177.9 XLON 00039322706TRLO0
11:52:14.905 40 177.9 XLON 00039322707TRLO0
11:52:14.905 613 177.9 XLON 00039322708TRLO0
11:52:15.020 172 177.9 XLON 00039322711TRLO0
11:52:15.020 198 177.9 XLON 00039322712TRLO0
11:52:15.173 762 177.9 XLON 00039322713TRLO0
11:52:24.194 162 177.9 XLON 00039322724TRLO0
11:52:24.194 169 177.9 XLON 00039322725TRLO0
11:52:24.194 162 177.9 XLON 00039322726TRLO0
11:52:24.194 429 177.9 XLON 00039322727TRLO0
11:52:24.195 1284 177.9 XLON 00039322728TRLO0
11:58:46.006 240 177.9 XLON 00039323183TRLO0
12:00:02.456 693 177.9 XLON 00039323278TRLO0
11:31:32.210 797 177.9 CHIX 00039321481TRLO0
12:00:02.456 779 177.9 CHIX 00039323275TRLO0
11:31:32.210 662 177.9 BATE 00039321482TRLO0
11:52:12.621 485 177.9 BATE 00039322695TRLO0
11:52:12.621 280 177.9 BATE 00039322696TRLO0
12:00:02.456 778 177.9 BATE 00039323277TRLO0
11:08:16.788 549 177.8 XLON 00039320192TRLO0
11:31:32.224 710 177.8 XLON 00039321489TRLO0
11:52:12.621 486 177.8 XLON 00039322700TRLO0
11:52:14.896 176 177.8 XLON 00039322704TRLO0
11:52:14.897 307 177.8 XLON 00039322705TRLO0
12:00:02.456 484 177.8 XLON 00039323279TRLO0
11:31:32.226 188 177.8 CHIX 00039321490TRLO0
11:52:12.621 471 177.8 CHIX 00039322697TRLO0
12:00:02.456 485 177.8 CHIX 00039323276TRLO0
11:08:16.788 584 177.8 BATE 00039320191TRLO0
09:09:26.086 121 177.7 XLON 00039314666TRLO0
09:09:26.086 162 177.7 XLON 00039314665TRLO0
11:08:16.788 382 177.7 XLON 00039320194TRLO0
11:31:32.234 427 177.7 XLON 00039321491TRLO0
11:52:24.192 1074 177.7 XLON 00039322721TRLO0
11:08:16.788 822 177.7 CHIX 00039320193TRLO0
11:52:14.919 471 177.7 CHIX 00039322709TRLO0
11:52:24.191 537 177.7 BATE 00039322720TRLO0
09:09:26.086 463 177.6 XLON 00039314664TRLO0
09:09:26.086 471 177.6 XLON 00039314663TRLO0
09:09:26.086 141 177.6 XLON 00039314655TRLO0
08:49:08.533 343 177.6 XLON 00039313877TRLO0
08:49:08.532 222 177.6 XLON 00039313876TRLO0
10:59:40.304 118 177.6 XLON 00039318929TRLO0
10:59:40.304 42 177.6 XLON 00039318930TRLO0
10:59:40.304 50 177.6 XLON 00039318931TRLO0
10:59:40.304 63 177.6 XLON 00039318932TRLO0
10:59:40.304 194 177.6 XLON 00039318933TRLO0
10:59:40.329 180 177.6 XLON 00039318953TRLO0
10:59:40.329 183 177.6 XLON 00039318954TRLO0
10:59:40.329 92 177.6 XLON 00039318955TRLO0
11:03:32.519 283 177.6 XLON 00039319540TRLO0
11:03:32.519 825 177.6 XLON 00039319547TRLO0
11:03:35.743 494 177.6 XLON 00039319571TRLO0
11:03:35.743 48 177.6 XLON 00039319576TRLO0
11:07:11.322 341 177.6 XLON 00039319942TRLO0
11:07:11.322 177 177.6 XLON 00039319950TRLO0
11:07:11.322 75 177.6 XLON 00039319951TRLO0
11:07:11.322 46 177.6 XLON 00039319953TRLO0
11:07:11.340 17 177.6 XLON 00039319961TRLO0
11:07:11.340 10 177.6 XLON 00039319962TRLO0
11:07:11.341 248 177.6 XLON 00039319964TRLO0
11:07:11.341 50 177.6 XLON 00039319965TRLO0
11:07:11.341 137 177.6 XLON 00039319966TRLO0
11:07:11.369 970 177.6 XLON 00039319973TRLO0
11:07:11.369 970 177.6 XLON 00039319982TRLO0
11:07:11.369 771 177.6 XLON 00039319983TRLO0
11:07:11.369 169 177.6 XLON 00039319984TRLO0
11:07:11.369 85 177.6 XLON 00039319985TRLO0
11:07:11.390 89 177.6 XLON 00039319990TRLO0
11:07:11.390 409 177.6 XLON 00039319992TRLO0
11:07:11.390 156 177.6 XLON 00039319997TRLO0
11:07:11.390 209 177.6 XLON 00039319998TRLO0
11:07:11.390 89 177.6 XLON 00039320000TRLO0
11:07:11.390 74 177.6 XLON 00039320001TRLO0
11:07:11.390 165 177.6 XLON 00039320002TRLO0
11:07:11.391 115 177.6 XLON 00039320004TRLO0
11:07:11.415 855 177.6 XLON 00039320008TRLO0
11:07:11.415 921 177.6 XLON 00039320009TRLO0
11:07:11.415 372 177.6 XLON 00039320015TRLO0
11:07:11.415 115 177.6 XLON 00039320016TRLO0
11:07:11.415 454 177.6 XLON 00039320017TRLO0
11:07:11.415 179 177.6 XLON 00039320018TRLO0
11:07:11.415 64 177.6 XLON 00039320019TRLO0
11:07:11.436 454 177.6 XLON 00039320021TRLO0
11:07:11.436 164 177.6 XLON 00039320022TRLO0
11:07:11.436 201 177.6 XLON 00039320023TRLO0
12:00:02.732 1022 177.6 XLON 00039323292TRLO0
12:00:02.732 394 177.6 CHIX 00039323290TRLO0
12:00:02.732 760 177.6 BATE 00039323291TRLO0
12:00:02.732 221 177.6 BATE 00039323293TRLO0
08:51:06.306 768 177.5 XLON 00039313955TRLO0
09:06:38.579 439 177.5 XLON 00039314528TRLO0
09:06:38.579 217 177.5 XLON 00039314529TRLO0
09:06:38.579 297 177.5 XLON 00039314530TRLO0
09:06:38.579 306 177.5 XLON 00039314531TRLO0
09:06:38.579 45 177.5 XLON 00039314532TRLO0
09:06:38.579 45 177.5 XLON 00039314533TRLO0
09:06:38.579 16 177.5 XLON 00039314534TRLO0
10:47:10.260 2200 177.5 XLON 00039318130TRLO0
10:47:10.260 236 177.5 XLON 00039318131TRLO0
10:47:10.260 1200 177.5 XLON 00039318132TRLO0
10:47:10.260 610 177.5 XLON 00039318133TRLO0
10:59:40.329 254 177.5 XLON 00039318948TRLO0
10:59:40.329 375 177.5 XLON 00039318949TRLO0
10:59:40.329 1101 177.5 XLON 00039318950TRLO0
10:59:40.329 960 177.5 XLON 00039318951TRLO0
10:59:40.352 133 177.5 XLON 00039318957TRLO0
10:59:40.352 171 177.5 XLON 00039318958TRLO0
10:59:40.352 169 177.5 XLON 00039318959TRLO0
10:59:40.352 174 177.5 XLON 00039318960TRLO0
10:59:40.352 470 177.5 XLON 00039318961TRLO0
10:59:40.352 178 177.5 XLON 00039318962TRLO0
11:06:14.565 564 177.5 XLON 00039319840TRLO0
12:00:02.737 707 177.5 XLON 00039323295TRLO0
12:00:02.742 9 177.5 XLON 00039323296TRLO0
12:01:02.733 405 177.5 XLON 00039323339TRLO0
12:06:13.050 471 177.5 XLON 00039323561TRLO0
08:51:06.306 176 177.5 CHIX 00039313953TRLO0
08:51:06.306 518 177.5 CHIX 00039313954TRLO0
11:06:14.570 852 177.5 TRQX 00039319849TRLO0
11:06:14.575 471 177.5 BATE 00039319851TRLO0
12:00:02.737 663 177.5 BATE 00039323294TRLO0
12:01:02.733 733 177.5 BATE 00039323338TRLO0
08:59:44.534 524 177.4 XLON 00039314269TRLO0
08:59:44.534 150 177.4 XLON 00039314270TRLO0
09:00:10.390 438 177.4 XLON 00039314290TRLO0
09:00:10.390 290 177.4 XLON 00039314291TRLO0
09:02:18.477 13 177.4 XLON 00039314356TRLO0
09:02:18.477 79 177.4 XLON 00039314357TRLO0
09:09:26.093 1054 177.4 XLON 00039314669TRLO0
10:47:10.242 638 177.4 XLON 00039318129TRLO0
10:48:58.528 389 177.4 XLON 00039318215TRLO0
10:48:58.528 282 177.4 XLON 00039318216TRLO0
10:59:40.305 600 177.4 XLON 00039318941TRLO0
10:59:40.305 38 177.4 XLON 00039318942TRLO0
11:03:33.128 564 177.4 XLON 00039319557TRLO0
12:02:08.143 604 177.4 XLON 00039323391TRLO0
12:10:14.787 2 177.4 XLON 00039323682TRLO0
12:10:14.814 2128 177.4 XLON 00039323686TRLO0
08:51:06.311 486 177.4 CHIX 00039313957TRLO0
10:47:10.242 737 177.4 CHIX 00039318125TRLO0
10:59:40.305 68 177.4 CHIX 00039318934TRLO0
10:59:40.305 194 177.4 CHIX 00039318935TRLO0
10:59:40.305 254 177.4 CHIX 00039318936TRLO0
10:59:40.305 63 177.4 CHIX 00039318939TRLO0
10:59:40.318 145 177.4 CHIX 00039318944TRLO0
12:10:14.795 45 177.4 CHIX 00039323683TRLO0
10:47:10.242 1214 177.4 TRQX 00039318128TRLO0
08:51:06.311 471 177.4 BATE 00039313956TRLO0
09:09:26.093 471 177.4 BATE 00039314668TRLO0
09:09:26.219 471 177.4 BATE 00039314691TRLO0
10:47:10.242 67 177.4 BATE 00039318126TRLO0
10:47:10.242 570 177.4 BATE 00039318127TRLO0
10:59:40.305 600 177.4 BATE 00039318940TRLO0
10:59:40.318 44 177.4 BATE 00039318943TRLO0
12:02:08.143 689 177.4 BATE 00039323390TRLO0
12:07:53.124 437 177.4 BATE 00039323603TRLO0
08:43:22.407 802 177.3 XLON 00039313550TRLO0
08:43:16.922 334 177.3 XLON 00039313536TRLO0
08:43:14.631 336 177.3 XLON 00039313535TRLO0
08:43:13.065 115 177.3 XLON 00039313533TRLO0
08:43:13.065 188 177.3 XLON 00039313532TRLO0
08:43:13.065 122 177.3 XLON 00039313531TRLO0
08:43:13.053 43 177.3 XLON 00039313530TRLO0
08:43:13.053 621 177.3 XLON 00039313529TRLO0
08:43:12.525 42 177.3 XLON 00039313528TRLO0
08:43:12.525 460 177.3 XLON 00039313527TRLO0
08:43:12.525 176 177.3 XLON 00039313526TRLO0
08:43:12.525 162 177.3 XLON 00039313525TRLO0
08:43:12.525 332 177.3 XLON 00039313524TRLO0
08:43:12.525 179 177.3 XLON 00039313523TRLO0
08:43:12.525 111 177.3 XLON 00039313522TRLO0
08:42:21.666 348 177.3 XLON 00039313480TRLO0
08:59:07.210 266 177.3 XLON 00039314245TRLO0
08:59:07.210 192 177.3 XLON 00039314246TRLO0
09:02:18.477 255 177.3 XLON 00039314353TRLO0
09:02:18.477 163 177.3 XLON 00039314354TRLO0
09:02:18.477 500 177.3 XLON 00039314355TRLO0
09:09:37.178 296 177.3 XLON 00039314706TRLO0
09:09:37.178 443 177.3 XLON 00039314707TRLO0
10:47:55.602 633 177.3 XLON 00039318156TRLO0
10:48:58.504 600 177.3 XLON 00039318210TRLO0
10:48:58.505 33 177.3 XLON 00039318211TRLO0
10:49:08.038 330 177.3 XLON 00039318223TRLO0
10:49:08.038 403 177.3 XLON 00039318224TRLO0
10:49:08.038 1200 177.3 XLON 00039318225TRLO0
10:49:08.038 170 177.3 XLON 00039318226TRLO0
10:49:08.038 399 177.3 XLON 00039318227TRLO0
10:49:08.038 797 177.3 XLON 00039318228TRLO0
10:52:41.521 576 177.3 XLON 00039318536TRLO0
12:10:14.800 780 177.3 XLON 00039323685TRLO0
12:10:35.104 516 177.3 XLON 00039323693TRLO0
12:11:35.455 600 177.3 XLON 00039323726TRLO0
12:11:35.455 45 177.3 XLON 00039323727TRLO0
12:11:35.455 22 177.3 XLON 00039323729TRLO0
12:12:54.522 600 177.3 XLON 00039323759TRLO0
12:15:23.513 739 177.3 XLON 00039323836TRLO0
09:09:37.178 823 177.3 CHIX 00039314705TRLO0
10:47:55.602 515 177.3 CHIX 00039318155TRLO0
10:48:58.505 637 177.3 CHIX 00039318209TRLO0
12:10:14.799 501 177.3 CHIX 00039323684TRLO0
12:11:35.455 671 177.3 CHIX 00039323724TRLO0
12:12:54.523 133 177.3 CHIX 00039323756TRLO0
12:12:54.523 455 177.3 CHIX 00039323757TRLO0
12:15:23.513 388 177.3 CHIX 00039323834TRLO0
12:11:35.455 848 177.3 TRQX 00039323728TRLO0
09:09:37.178 471 177.3 BATE 00039314704TRLO0
10:47:55.602 638 177.3 BATE 00039318154TRLO0
10:48:58.505 638 177.3 BATE 00039318208TRLO0
10:48:58.518 1200 177.3 BATE 00039318213TRLO0
10:48:58.518 1381 177.3 BATE 00039318214TRLO0
12:11:35.455 750 177.3 BATE 00039323725TRLO0
12:12:54.523 753 177.3 BATE 00039323758TRLO0
12:15:23.513 835 177.3 BATE 00039323835TRLO0
08:43:12.513 766 177.2 XLON 00039313521TRLO0
08:51:14.849 242 177.2 XLON 00039313961TRLO0
08:51:14.849 526 177.2 XLON 00039313962TRLO0
08:59:44.505 761 177.2 XLON 00039314268TRLO0
09:02:18.467 471 177.2 XLON 00039314351TRLO0
09:11:41.451 600 177.2 XLON 00039314779TRLO0
09:11:41.451 225 177.2 XLON 00039314780TRLO0
10:12:27.565 850 177.2 XLON 00039316900TRLO0
10:37:48.527 1200 177.2 XLON 00039317749TRLO0
10:37:48.527 164 177.2 XLON 00039317750TRLO0
10:37:48.527 183 177.2 XLON 00039317751TRLO0
10:37:48.527 170 177.2 XLON 00039317752TRLO0
10:37:48.527 1565 177.2 XLON 00039317753TRLO0
10:38:05.652 637 177.2 XLON 00039317775TRLO0
10:48:58.511 441 177.2 XLON 00039318212TRLO0
10:49:08.029 1070 177.2 XLON 00039318222TRLO0
12:15:23.513 517 177.2 XLON 00039323837TRLO0
08:43:12.513 396 177.2 CHIX 00039313519TRLO0
08:59:44.504 668 177.2 CHIX 00039314265TRLO0
08:59:44.504 10 177.2 CHIX 00039314266TRLO0
10:12:27.565 471 177.2 CHIX 00039316899TRLO0
10:12:57.815 1880 177.2 CHIX 00039316909TRLO0
08:43:12.513 471 177.2 BATE 00039313520TRLO0
08:51:14.849 471 177.2 BATE 00039313960TRLO0
08:59:44.504 471 177.2 BATE 00039314267TRLO0
09:02:18.459 471 177.2 BATE 00039314350TRLO0
09:02:18.470 471 177.2 BATE 00039314352TRLO0
09:11:41.451 600 177.2 BATE 00039314777TRLO0
09:11:41.451 399 177.2 BATE 00039314778TRLO0
10:45:28.009 639 177.2 BATE 00039318047TRLO0
10:49:08.029 627 177.2 BATE 00039318221TRLO0
08:42:13.680 768 177.1 XLON 00039313477TRLO0
08:56:06.075 281 177.1 XLON 00039314173TRLO0
08:56:06.075 70 177.1 XLON 00039314174TRLO0
09:02:19.698 758 177.1 XLON 00039314360TRLO0
09:02:19.714 500 177.1 XLON 00039314362TRLO0
09:02:19.714 69 177.1 XLON 00039314363TRLO0
10:12:57.797 850 177.1 XLON 00039316904TRLO0
10:12:57.811 2200 177.1 XLON 00039316907TRLO0
10:12:57.811 210 177.1 XLON 00039316908TRLO0
08:42:13.680 713 177.1 CHIX 00039313476TRLO0
09:02:19.698 542 177.1 CHIX 00039314358TRLO0
10:12:57.797 471 177.1 CHIX 00039316902TRLO0
10:37:48.516 194 177.1 CHIX 00039317745TRLO0
10:37:48.516 419 177.1 CHIX 00039317746TRLO0
12:20:26.261 831 177.1 CHIX 00039323972TRLO0
12:54:50.477 99 177.1 CHIX 00039325153TRLO0
12:54:50.477 97 177.1 CHIX 00039325154TRLO0
12:54:50.477 109 177.1 CHIX 00039325155TRLO0
12:54:50.477 85 177.1 CHIX 00039325156TRLO0
12:54:50.651 114 177.1 CHIX 00039325157TRLO0
12:54:50.651 115 177.1 CHIX 00039325158TRLO0
12:54:50.651 114 177.1 CHIX 00039325159TRLO0
12:54:50.655 345 177.1 CHIX 00039325160TRLO0
12:59:19.488 471 177.1 CHIX 00039325308TRLO0
08:42:13.680 471 177.1 BATE 00039313475TRLO0
09:02:19.698 471 177.1 BATE 00039314359TRLO0
09:11:41.458 2649 177.1 BATE 00039314781TRLO0
10:12:57.797 486 177.1 BATE 00039316903TRLO0
10:37:48.516 558 177.1 BATE 00039317747TRLO0
12:59:19.488 599 177.1 BATE 00039325309TRLO0
08:03:27.753 229 177 XLON 00039311452TRLO0
08:03:27.713 233 177 XLON 00039311449TRLO0
08:51:14.860 677 177 XLON 00039313963TRLO0
08:51:20.275 89 177 XLON 00039313968TRLO0
08:51:21.215 642 177 XLON 00039313969TRLO0
08:56:06.075 480 177 XLON 00039314172TRLO0
09:02:51.009 756 177 XLON 00039314380TRLO0
09:11:41.464 483 177 XLON 00039314782TRLO0
09:16:58.165 764 177 XLON 00039314991TRLO0
10:05:08.056 106 177 XLON 00039316574TRLO0
10:13:58.761 600 177 XLON 00039316923TRLO0
10:13:58.761 243 177 XLON 00039316924TRLO0
10:14:15.889 301 177 XLON 00039316931TRLO0
10:14:15.889 466 177 XLON 00039316932TRLO0
10:25:05.141 600 177 XLON 00039317272TRLO0
10:25:05.143 104 177 XLON 00039317273TRLO0
10:30:39.433 505 177 XLON 00039317491TRLO0
10:30:39.447 249 177 XLON 00039317492TRLO0
10:37:48.520 558 177 XLON 00039317748TRLO0
12:20:26.521 515 177 XLON 00039323973TRLO0
08:42:13.681 169 177 CHIX 00039313478TRLO0
09:02:19.702 377 177 CHIX 00039314361TRLO0
09:33:02.557 81 177 CHIX 00039315545TRLO0
10:13:58.761 548 177 CHIX 00039316921TRLO0
10:25:05.141 704 177 CHIX 00039317269TRLO0
10:30:39.433 640 177 CHIX 00039317489TRLO0
12:59:19.502 3108 177 CHIX 00039325327TRLO0
10:12:57.798 464 177 TRQX 00039316905TRLO0
10:12:57.798 744 177 TRQX 00039316906TRLO0
09:11:42.486 471 177 BATE 00039314783TRLO0
09:11:53.286 471 177 BATE 00039314787TRLO0
09:16:58.165 471 177 BATE 00039314990TRLO0
10:13:58.761 471 177 BATE 00039316922TRLO0
10:25:05.141 496 177 BATE 00039317270TRLO0
10:25:05.141 1 177 BATE 00039317271TRLO0
10:30:39.433 155 177 BATE 00039317488TRLO0
10:30:39.433 344 177 BATE 00039317490TRLO0
12:59:19.488 417 177 BATE 00039325310TRLO0
08:03:27.713 1389 176.9 XLON 00039311445TRLO0
08:03:27.713 270 176.9 XLON 00039311446TRLO0
08:03:27.713 169 176.9 XLON 00039311447TRLO0
08:03:27.713 172 176.9 XLON 00039311448TRLO0
08:03:27.753 1389 176.9 XLON 00039311450TRLO0
08:03:27.753 267 176.9 XLON 00039311451TRLO0
08:52:05.602 763 176.9 XLON 00039314002TRLO0
08:52:06.096 225 176.9 XLON 00039314004TRLO0
08:52:06.096 1200 176.9 XLON 00039314005TRLO0
08:52:06.096 60 176.9 XLON 00039314006TRLO0
08:52:07.470 290 176.9 XLON 00039314007TRLO0
08:52:07.470 171 176.9 XLON 00039314008TRLO0
08:54:08.009 187 176.9 XLON 00039314084TRLO0
08:54:08.009 86 176.9 XLON 00039314085TRLO0
08:54:08.009 591 176.9 XLON 00039314086TRLO0
08:54:08.009 189 176.9 XLON 00039314087TRLO0
08:56:06.053 758 176.9 XLON 00039314170TRLO0
09:18:47.564 766 176.9 XLON 00039315040TRLO0
09:18:47.577 476 176.9 XLON 00039315042TRLO0
09:18:47.577 34 176.9 XLON 00039315043TRLO0
09:20:21.644 391 176.9 XLON 00039315085TRLO0
09:20:25.629 399 176.9 XLON 00039315086TRLO0
09:25:33.849 367 176.9 XLON 00039315304TRLO0
09:29:00.650 439 176.9 XLON 00039315448TRLO0
09:29:00.651 93 176.9 XLON 00039315449TRLO0
09:29:00.662 439 176.9 XLON 00039315450TRLO0
09:29:00.662 270 176.9 XLON 00039315451TRLO0
09:29:05.610 439 176.9 XLON 00039315454TRLO0
09:29:05.610 284 176.9 XLON 00039315455TRLO0
09:29:05.621 439 176.9 XLON 00039315456TRLO0
09:29:05.621 286 176.9 XLON 00039315457TRLO0
09:29:06.250 439 176.9 XLON 00039315458TRLO0
09:33:02.547 794 176.9 XLON 00039315541TRLO0
09:33:26.355 529 176.9 XLON 00039315551TRLO0
09:33:26.355 96 176.9 XLON 00039315552TRLO0
09:33:26.630 469 176.9 XLON 00039315553TRLO0
09:33:26.630 39 176.9 XLON 00039315554TRLO0
09:35:00.195 166 176.9 XLON 00039315608TRLO0
09:35:00.196 181 176.9 XLON 00039315609TRLO0
09:35:00.219 189 176.9 XLON 00039315610TRLO0
09:35:00.219 173 176.9 XLON 00039315611TRLO0
09:35:00.219 176 176.9 XLON 00039315612TRLO0
09:35:00.219 507 176.9 XLON 00039315613TRLO0
09:35:00.219 447 176.9 XLON 00039315614TRLO0
09:35:00.219 88 176.9 XLON 00039315615TRLO0
09:49:09.027 468 176.9 XLON 00039316012TRLO0
10:15:56.662 833 176.9 XLON 00039316974TRLO0
10:15:56.682 281 176.9 XLON 00039316977TRLO0
10:15:56.682 92 176.9 XLON 00039316978TRLO0
08:56:06.053 675 176.9 CHIX 00039314167TRLO0
08:56:06.053 68 176.9 CHIX 00039314169TRLO0
09:14:12.110 463 176.9 CHIX 00039314903TRLO0
09:18:47.564 570 176.9 CHIX 00039315038TRLO0
09:33:02.547 471 176.9 CHIX 00039315539TRLO0
09:33:02.557 99 176.9 CHIX 00039315543TRLO0
09:33:02.557 116 176.9 CHIX 00039315544TRLO0
12:59:19.502 93 176.9 CHIX 00039325326TRLO0
08:56:06.053 868 176.9 TRQX 00039314171TRLO0
09:16:01.754 880 176.9 TRQX 00039314959TRLO0
08:52:05.602 471 176.9 BATE 00039314001TRLO0
08:56:06.053 471 176.9 BATE 00039314168TRLO0
09:11:54.292 471 176.9 BATE 00039314788TRLO0
09:14:12.110 412 176.9 BATE 00039314902TRLO0
09:14:12.110 59 176.9 BATE 00039314904TRLO0
09:16:01.754 471 176.9 BATE 00039314958TRLO0
09:18:47.564 471 176.9 BATE 00039315039TRLO0
09:33:02.547 471 176.9 BATE 00039315540TRLO0
10:15:56.662 486 176.9 BATE 00039316973TRLO0
10:15:56.672 1 176.9 BATE 00039316975TRLO0
10:15:56.672 485 176.9 BATE 00039316976TRLO0
10:27:30.123 211 176.9 BATE 00039317378TRLO0
12:20:28.479 847 176.9 BATE 00039323976TRLO0
08:40:03.357 373 176.8 XLON 00039313341TRLO0
08:52:06.087 471 176.8 XLON 00039314003TRLO0
09:33:02.573 271 176.8 XLON 00039315546TRLO0
09:33:02.573 326 176.8 XLON 00039315547TRLO0
09:35:00.195 94 176.8 XLON 00039315606TRLO0
09:35:00.195 447 176.8 XLON 00039315607TRLO0
09:49:09.011 834 176.8 XLON 00039316011TRLO0
10:14:15.878 842 176.8 XLON 00039316930TRLO0
09:33:02.557 114 176.8 CHIX 00039315542TRLO0
09:49:09.011 216 176.8 CHIX 00039316008TRLO0
09:49:09.011 563 176.8 CHIX 00039316010TRLO0
13:01:35.958 306 176.8 CHIX 00039325496TRLO0
13:01:35.958 490 176.8 CHIX 00039325497TRLO0
09:18:47.575 471 176.8 BATE 00039315041TRLO0
09:49:09.011 479 176.8 BATE 00039316009TRLO0
09:50:00.754 324 176.8 BATE 00039316056TRLO0
12:20:38.086 471 176.8 BATE 00039323977TRLO0
12:21:06.981 839 176.8 BATE 00039323987TRLO0
12:59:19.502 471 176.8 BATE 00039325325TRLO0
13:01:35.958 573 176.8 BATE 00039325495TRLO0
08:38:36.457 129 176.7 XLON 00039313269TRLO0
08:40:03.342 61 176.7 XLON 00039313339TRLO0
08:40:03.342 706 176.7 XLON 00039313340TRLO0
08:52:09.089 816 176.7 XLON 00039314011TRLO0
09:45:16.402 166 176.7 XLON 00039315897TRLO0
08:40:03.342 660 176.7 CHIX 00039313337TRLO0
13:02:32.298 600 176.7 TRQX 00039325569TRLO0
13:02:32.298 268 176.7 TRQX 00039325570TRLO0
08:40:03.342 471 176.7 BATE 00039313338TRLO0
08:52:09.089 471 176.7 BATE 00039314010TRLO0
09:18:50.688 471 176.7 BATE 00039315045TRLO0
13:02:32.298 447 176.7 BATE 00039325567TRLO0
13:02:32.298 175 176.7 BATE 00039325568TRLO0
08:39:38.471 266 176.6 XLON 00039313323TRLO0
08:39:38.471 501 176.6 XLON 00039313324TRLO0
09:35:00.181 795 176.6 XLON 00039315603TRLO0
08:39:38.471 471 176.6 CHIX 00039313322TRLO0
09:35:00.181 776 176.6 CHIX 00039315602TRLO0
09:35:00.282 537 176.6 CHIX 00039315616TRLO0
09:35:00.286 63 176.6 CHIX 00039315617TRLO0
12:40:11.485 471 176.6 CHIX 00039324718TRLO0
08:39:38.471 1092 176.6 TRQX 00039313325TRLO0
09:35:00.181 858 176.6 TRQX 00039315605TRLO0
12:40:11.485 1649 176.6 TRQX 00039324721TRLO0
08:39:38.471 471 176.6 BATE 00039313321TRLO0
09:35:00.182 471 176.6 BATE 00039315604TRLO0
12:40:11.485 339 176.6 BATE 00039324719TRLO0
12:40:11.485 255 176.6 BATE 00039324720TRLO0
13:02:32.301 324 176.6 BATE 00039325571TRLO0
13:02:33.507 471 176.6 BATE 00039325572TRLO0
12:21:06.994 402 176.5 BATE 00039323988TRLO0
13:02:34.008 585 176.5 BATE 00039325573TRLO0
08:36:17.131 756 176.3 XLON 00039313115TRLO0
15:14:40.902 115 176.3 XLON 00039332353TRLO0
15:14:40.902 34 176.3 XLON 00039332354TRLO0
15:14:40.902 185 176.3 XLON 00039332355TRLO0
15:14:40.902 162 176.3 XLON 00039332356TRLO0
15:14:40.902 186 176.3 XLON 00039332357TRLO0
15:14:40.902 79 176.3 XLON 00039332358TRLO0
15:15:10.030 1341 176.3 XLON 00039332395TRLO0
15:15:10.030 169 176.3 XLON 00039332396TRLO0
15:15:10.030 993 176.3 XLON 00039332397TRLO0
15:15:10.052 348 176.3 XLON 00039332398TRLO0
15:15:10.052 47 176.3 XLON 00039332399TRLO0
08:36:17.130 471 176.3 CHIX 00039313114TRLO0
15:15:10.010 109 176.3 CHIX 00039332389TRLO0
15:15:10.010 98 176.3 CHIX 00039332390TRLO0
15:15:10.010 109 176.3 CHIX 00039332391TRLO0
15:15:10.010 101 176.3 CHIX 00039332392TRLO0
15:15:10.011 2049 176.3 CHIX 00039332393TRLO0
15:15:10.011 335 176.3 CHIX 00039332394TRLO0
08:36:17.130 471 176.3 BATE 00039313113TRLO0
08:28:56.154 220 176.2 XLON 00039312548TRLO0
08:28:56.154 357 176.2 XLON 00039312549TRLO0
08:29:01.059 462 176.2 XLON 00039312550TRLO0
08:29:01.059 1300 176.2 XLON 00039312551TRLO0
08:29:01.059 306 176.2 XLON 00039312552TRLO0
08:29:01.059 4 176.2 XLON 00039312553TRLO0
15:14:28.639 47 176.2 XLON 00039332333TRLO0
15:14:28.639 257 176.2 XLON 00039332334TRLO0
15:17:06.715 163 176.2 XLON 00039332553TRLO0
15:17:06.715 162 176.2 XLON 00039332554TRLO0
15:17:06.715 166 176.2 XLON 00039332555TRLO0
15:17:45.079 1030 176.2 XLON 00039332643TRLO0
13:04:10.235 466 176.2 CHIX 00039325650TRLO0
15:15:10.010 105 176.2 CHIX 00039332388TRLO0
13:02:52.462 1049 176.2 BATE 00039325591TRLO0
13:04:10.235 616 176.2 BATE 00039325649TRLO0
13:04:19.132 613 176.2 BATE 00039325661TRLO0
15:14:19.388 297 176.1 XLON 00039332283TRLO0
15:14:19.388 1300 176.1 XLON 00039332284TRLO0
15:14:19.388 154 176.1 XLON 00039332285TRLO0
15:14:19.388 242 176.1 XLON 00039332286TRLO0
15:14:19.415 188 176.1 XLON 00039332287TRLO0
15:14:19.415 172 176.1 XLON 00039332288TRLO0
15:14:19.415 166 176.1 XLON 00039332289TRLO0
15:14:19.415 324 176.1 XLON 00039332290TRLO0
15:14:19.435 165 176.1 XLON 00039332291TRLO0
15:14:19.435 175 176.1 XLON 00039332292TRLO0
15:14:19.435 161 176.1 XLON 00039332293TRLO0
15:14:19.436 784 176.1 XLON 00039332294TRLO0
15:14:19.458 135 176.1 XLON 00039332295TRLO0
15:14:19.458 710 176.1 XLON 00039332298TRLO0
15:14:19.473 173 176.1 XLON 00039332299TRLO0
15:14:19.473 838 176.1 XLON 00039332300TRLO0
15:14:19.488 160 176.1 XLON 00039332301TRLO0
15:14:19.488 838 176.1 XLON 00039332302TRLO0
15:14:19.568 174 176.1 XLON 00039332304TRLO0
15:14:19.568 155 176.1 XLON 00039332305TRLO0
15:14:19.568 840 176.1 XLON 00039332306TRLO0
15:14:19.568 648 176.1 XLON 00039332307TRLO0
15:14:19.585 854 176.1 XLON 00039332310TRLO0
15:14:19.605 854 176.1 XLON 00039332311TRLO0
15:14:19.616 839 176.1 XLON 00039332312TRLO0
15:14:19.628 856 176.1 XLON 00039332313TRLO0
15:14:19.839 831 176.1 XLON 00039332314TRLO0
15:14:19.853 848 176.1 XLON 00039332315TRLO0
15:14:19.880 840 176.1 XLON 00039332316TRLO0
15:14:19.880 8613 176.1 XLON 00039332317TRLO0
15:14:19.895 166 176.1 XLON 00039332319TRLO0
15:14:19.895 185 176.1 XLON 00039332320TRLO0
15:14:19.895 156 176.1 XLON 00039332321TRLO0
15:14:19.895 1035 176.1 XLON 00039332322TRLO0
15:14:19.920 861 176.1 XLON 00039332323TRLO0
15:14:19.948 846 176.1 XLON 00039332324TRLO0
15:14:20.038 600 176.1 XLON 00039332325TRLO0
15:14:20.038 124 176.1 XLON 00039332326TRLO0
15:14:20.038 128 176.1 XLON 00039332327TRLO0
15:15:10.006 2077 176.1 XLON 00039332387TRLO0
15:16:12.104 2077 176.1 XLON 00039332470TRLO0
15:16:57.065 796 176.1 XLON 00039332539TRLO0
15:16:57.065 1281 176.1 XLON 00039332540TRLO0
15:17:46.913 34 176.1 XLON 00039332646TRLO0
15:19:23.099 2077 176.1 XLON 00039332732TRLO0
13:10:05.190 642 176.1 CHIX 00039325954TRLO0
15:15:10.006 588 176.1 CHIX 00039332385TRLO0
15:19:23.100 664 176.1 CHIX 00039332733TRLO0
15:15:10.006 1443 176.1 TRQX 00039332386TRLO0
13:04:10.235 430 176.1 BATE 00039325651TRLO0
13:10:05.190 611 176.1 BATE 00039325955TRLO0
16:28:27.949 174 176.1 XLON 00039339596TRLO0
16:28:27.949 252 176.1 XLON 00039339598TRLO0
16:28:27.949 177 176.1 XLON 00039339599TRLO0
16:28:27.949 156 176.1 XLON 00039339600TRLO0
16:28:27.949 401 176.1 XLON 00039339601TRLO0
16:28:27.949 143 176.1 XLON 00039339602TRLO0
16:28:27.949 143 176.1 XLON 00039339603TRLO0
16:28:27.984 28 176.1 XLON 00039339609TRLO0
16:28:27.984 174 176.1 XLON 00039339612TRLO0
16:28:27.984 156 176.1 XLON 00039339613TRLO0
16:28:27.984 181 176.1 XLON 00039339614TRLO0
16:28:27.985 270 176.1 XLON 00039339615TRLO0
16:28:28.009 753 176.1 XLON 00039339616TRLO0
16:28:28.009 177 176.1 XLON 00039339617TRLO0
16:28:28.009 401 176.1 XLON 00039339618TRLO0
16:28:28.009 859 176.1 XLON 00039339619TRLO0
16:28:28.009 143 176.1 XLON 00039339620TRLO0
16:28:28.009 171 176.1 XLON 00039339621TRLO0
16:28:28.009 9 176.1 XLON 00039339622TRLO0
16:28:28.009 679 176.1 XLON 00039339623TRLO0
16:28:28.035 291 176.1 XLON 00039339627TRLO0
16:28:28.035 298 176.1 XLON 00039339632TRLO0
15:14:19.881 4149 176 XLON 00039332318TRLO0
15:19:52.571 159 176 XLON 00039332763TRLO0
15:19:52.572 1918 176 XLON 00039332764TRLO0
15:41:07.269 1055 176 XLON 00039334932TRLO0
15:41:07.269 226 176 XLON 00039334933TRLO0
15:41:07.269 150 176 XLON 00039334934TRLO0
15:41:07.269 174 176 XLON 00039334935TRLO0
15:41:07.269 172 176 XLON 00039334936TRLO0
15:41:07.269 171 176 XLON 00039334937TRLO0
15:41:07.269 3067 176 XLON 00039334938TRLO0
15:41:07.294 186 176 XLON 00039334939TRLO0
15:41:07.294 161 176 XLON 00039334940TRLO0
15:41:07.294 656 176 XLON 00039334941TRLO0
15:41:07.294 2926 176 XLON 00039334942TRLO0
15:41:07.309 184 176 XLON 00039334944TRLO0
15:41:07.309 189 176 XLON 00039334945TRLO0
15:41:07.309 185 176 XLON 00039334946TRLO0
15:41:07.309 194 176 XLON 00039334947TRLO0
15:41:07.309 45 176 XLON 00039334948TRLO0
15:41:07.309 1159 176 XLON 00039334949TRLO0
15:41:07.310 2060 176 XLON 00039334950TRLO0
15:41:07.331 3501 176 XLON 00039334951TRLO0
15:41:07.331 505 176 XLON 00039334952TRLO0
15:41:07.439 600 176 XLON 00039334953TRLO0
15:41:07.439 600 176 XLON 00039334955TRLO0
15:41:07.439 2379 176 XLON 00039334956TRLO0
15:41:07.457 3572 176 XLON 00039334957TRLO0
15:41:07.474 973 176 XLON 00039334959TRLO0
15:41:07.474 2607 176 XLON 00039334961TRLO0
15:41:07.490 2747 176 XLON 00039334962TRLO0
15:41:07.506 2219 176 XLON 00039334964TRLO0
15:41:07.527 955 176 XLON 00039334968TRLO0
15:41:07.528 1640 176 XLON 00039334970TRLO0
15:41:07.545 1537 176 XLON 00039334972TRLO0
15:41:07.562 4 176 XLON 00039334973TRLO0
15:41:07.562 1706 176 XLON 00039334974TRLO0
15:41:07.638 578 176 XLON 00039334976TRLO0
15:41:07.638 45 176 XLON 00039334977TRLO0
15:41:07.638 1099 176 XLON 00039334978TRLO0
15:41:07.651 1974 176 XLON 00039334980TRLO0
15:41:07.769 1900 176 XLON 00039334981TRLO0
15:41:07.839 1902 176 XLON 00039334982TRLO0
15:41:08.013 1959 176 XLON 00039334984TRLO0
15:41:08.040 1940 176 XLON 00039334986TRLO0
15:41:08.077 100 176 XLON 00039334988TRLO0
15:41:08.077 2052 176 XLON 00039334989TRLO0
15:41:08.088 218 176 XLON 00039334990TRLO0
15:41:08.088 68 176 XLON 00039334991TRLO0
15:41:08.089 1842 176 XLON 00039334992TRLO0
15:41:08.104 218 176 XLON 00039334994TRLO0
15:41:08.105 2036 176 XLON 00039334996TRLO0
15:41:08.115 218 176 XLON 00039334997TRLO0
15:41:08.116 2115 176 XLON 00039334999TRLO0
15:41:08.126 218 176 XLON 00039335000TRLO0
15:41:08.127 600 176 XLON 00039335001TRLO0
15:41:08.127 1435 176 XLON 00039335002TRLO0
15:41:08.163 218 176 XLON 00039335004TRLO0
15:41:08.163 796 176 XLON 00039335005TRLO0
15:41:08.239 1029 176 XLON 00039335007TRLO0
08:29:08.251 793 176 CHIX 00039312559TRLO0
15:41:07.508 675 176 CHIX 00039334965TRLO0
15:41:07.508 1068 176 CHIX 00039334966TRLO0
15:41:07.508 176 176 CHIX 00039334967TRLO0
15:49:11.210 853 176 CHIX 00039335748TRLO0
15:49:11.227 549 176 CHIX 00039335750TRLO0
13:10:05.195 428 176 BATE 00039325956TRLO0
16:28:33.135 283 176 XLON 00039339661TRLO0
16:28:33.135 517 176 XLON 00039339662TRLO0
16:28:33.135 122 176 XLON 00039339663TRLO0
16:28:33.157 412 176 XLON 00039339667TRLO0
16:28:33.157 1227 176 XLON 00039339668TRLO0
16:28:33.172 675 176 XLON 00039339669TRLO0
16:28:33.172 162 176 XLON 00039339670TRLO0
16:28:36.050 380 176 XLON 00039339677TRLO0
16:28:30.599 5136 176 BATE 00039339637TRLO0
16:28:30.618 221 176 BATE 00039339639TRLO0
16:28:30.618 1800 176 BATE 00039339640TRLO0
16:28:30.618 1200 176 BATE 00039339641TRLO0
16:28:30.618 600 176 BATE 00039339642TRLO0
16:28:30.619 1916 176 BATE 00039339643TRLO0
16:28:30.668 7 176 BATE 00039339645TRLO0
16:28:30.669 3787 176 BATE 00039339646TRLO0
16:28:30.690 4220 176 BATE 00039339648TRLO0
16:28:30.722 2392 176 BATE 00039339650TRLO0
16:28:33.133 937 176 BATE 00039339660TRLO0
16:28:33.143 600 176 BATE 00039339664TRLO0
16:28:33.143 250 176 BATE 00039339665TRLO0
16:28:33.155 221 176 BATE 00039339666TRLO0
16:28:34.301 221 176 BATE 00039339671TRLO0
16:28:34.314 4 176 BATE 00039339672TRLO0
16:28:35.594 221 176 BATE 00039339674TRLO0
16:28:35.733 221 176 BATE 00039339675TRLO0
16:28:35.799 221 176 BATE 00039339676TRLO0
16:28:33.125 220 176 CHIX 00039339659TRLO0
16:29:48.186 112 176 CHIX 00039339917TRLO0
16:29:48.186 109 176 CHIX 00039339918TRLO0
16:29:48.186 109 176 CHIX 00039339919TRLO0
15:22:47.918 129 175.9 XLON 00039332916TRLO0
15:22:47.918 414 175.9 XLON 00039332917TRLO0
15:22:47.918 600 175.9 XLON 00039332918TRLO0
15:22:47.918 414 175.9 XLON 00039332919TRLO0
15:22:47.918 520 175.9 XLON 00039332920TRLO0
15:22:57.629 161 175.9 XLON 00039332931TRLO0
15:22:57.629 632 175.9 XLON 00039332932TRLO0
15:22:57.742 169 175.9 XLON 00039332933TRLO0
15:22:57.742 156 175.9 XLON 00039332934TRLO0
15:22:57.742 155 175.9 XLON 00039332935TRLO0
15:22:57.742 467 175.9 XLON 00039332936TRLO0
15:37:07.265 82 175.9 XLON 00039334477TRLO0
15:37:07.265 600 175.9 XLON 00039334478TRLO0
15:37:07.265 45 175.9 XLON 00039334479TRLO0
15:37:07.265 33 175.9 XLON 00039334480TRLO0
15:37:07.286 184 175.9 XLON 00039334481TRLO0
15:37:07.286 180 175.9 XLON 00039334482TRLO0
15:37:07.286 170 175.9 XLON 00039334483TRLO0
15:37:07.286 1040 175.9 XLON 00039334484TRLO0
15:37:07.303 724 175.9 XLON 00039334485TRLO0
15:37:07.319 709 175.9 XLON 00039334486TRLO0
15:37:07.439 600 175.9 XLON 00039334487TRLO0
15:37:07.638 706 175.9 XLON 00039334489TRLO0
15:41:07.634 1144 175.9 XLON 00039334975TRLO0
15:49:11.202 2077 175.9 XLON 00039335747TRLO0
15:49:12.905 600 175.9 XLON 00039335754TRLO0
15:49:12.905 600 175.9 XLON 00039335755TRLO0
15:49:12.905 600 175.9 XLON 00039335756TRLO0
15:49:12.905 277 175.9 XLON 00039335757TRLO0
13:52:20.107 6 175.9 CHIX 00039327612TRLO0
13:52:20.107 100 175.9 CHIX 00039327613TRLO0
13:52:20.107 108 175.9 CHIX 00039327614TRLO0
13:52:20.107 103 175.9 CHIX 00039327615TRLO0
13:52:20.107 490 175.9 CHIX 00039327616TRLO0
13:53:01.135 2 175.9 CHIX 00039327648TRLO0
13:53:01.135 139 175.9 CHIX 00039327649TRLO0
13:53:01.135 107 175.9 CHIX 00039327650TRLO0
13:53:01.135 111 175.9 CHIX 00039327651TRLO0
15:22:47.917 513 175.9 CHIX 00039332915TRLO0
15:32:48.582 74 175.9 CHIX 00039333887TRLO0
15:49:12.906 1137 175.9 CHIX 00039335753TRLO0
14:32:18.727 1524 175.9 TRQX 00039329548TRLO0
14:32:18.727 412 175.9 TRQX 00039329549TRLO0
15:49:12.905 1622 175.9 TRQX 00039335758TRLO0
13:10:08.092 471 175.9 BATE 00039325958TRLO0
14:32:18.727 1106 175.9 BATE 00039329547TRLO0
16:28:30.591 3535 175.9 XLON 00039339636TRLO0
16:28:30.601 2077 175.9 XLON 00039339638TRLO0
16:28:30.591 2077 175.9 BATE 00039339635TRLO0
15:22:57.619 2077 175.8 XLON 00039332930TRLO0
15:49:34.398 328 175.8 XLON 00039335769TRLO0
15:50:36.088 481 175.8 XLON 00039335855TRLO0
15:50:36.093 1596 175.8 XLON 00039335857TRLO0
15:51:15.006 2077 175.8 XLON 00039335896TRLO0
13:52:20.087 471 175.8 CHIX 00039327611TRLO0
15:22:57.619 358 175.8 CHIX 00039332929TRLO0
15:32:50.398 798 175.8 CHIX 00039333888TRLO0
15:50:36.093 397 175.8 CHIX 00039335856TRLO0
13:10:08.093 591 175.8 BATE 00039325959TRLO0
13:52:20.087 202 175.8 BATE 00039327609TRLO0
13:52:20.087 536 175.8 BATE 00039327610TRLO0
14:32:18.727 777 175.8 BATE 00039329550TRLO0
14:32:18.941 471 175.8 BATE 00039329551TRLO0
16:27:03.348 501 175.8 XLON 00039339349TRLO0
16:27:03.348 189 175.8 XLON 00039339350TRLO0
16:27:03.348 482 175.8 XLON 00039339351TRLO0
16:27:03.348 160 175.8 XLON 00039339352TRLO0
16:27:03.348 176 175.8 XLON 00039339353TRLO0
16:27:03.348 597 175.8 XLON 00039339354TRLO0
15:22:59.826 910 175.7 XLON 00039332938TRLO0
15:50:36.293 2077 175.7 XLON 00039335858TRLO0
15:58:00.714 2077 175.7 XLON 00039336502TRLO0
15:58:00.729 1764 175.7 XLON 00039336505TRLO0
15:58:02.739 577 175.7 XLON 00039336508TRLO0
15:58:02.789 594 175.7 XLON 00039336509TRLO0
15:58:02.839 589 175.7 XLON 00039336510TRLO0
15:58:03.038 585 175.7 XLON 00039336511TRLO0
15:58:03.239 596 175.7 XLON 00039336512TRLO0
15:58:03.438 584 175.7 XLON 00039336513TRLO0
15:58:03.547 587 175.7 XLON 00039336514TRLO0
15:58:03.565 587 175.7 XLON 00039336515TRLO0
15:58:03.616 11 175.7 XLON 00039336516TRLO0
15:58:03.723 220 175.7 XLON 00039336517TRLO0
15:58:03.764 176 175.7 XLON 00039336518TRLO0
13:13:26.033 410 175.7 CHIX 00039326026TRLO0
13:53:04.189 813 175.7 CHIX 00039327656TRLO0
13:55:24.045 852 175.7 CHIX 00039327755TRLO0
15:32:50.401 438 175.7 CHIX 00039333889TRLO0
15:58:00.715 521 175.7 CHIX 00039336500TRLO0
15:58:00.714 899 175.7 TRQX 00039336501TRLO0
13:13:26.033 527 175.7 BATE 00039326024TRLO0
13:13:26.033 95 175.7 BATE 00039326025TRLO0
13:53:04.188 792 175.7 BATE 00039327655TRLO0
13:55:24.045 754 175.7 BATE 00039327754TRLO0
14:32:26.857 777 175.7 BATE 00039329567TRLO0
15:09:37.034 471 175.7 BATE 00039331793TRLO0
15:22:59.827 682 175.7 BATE 00039332937TRLO0
16:27:03.339 1280 175.7 CHIX 00039339348TRLO0
14:52:59.664 457 175.6 XLON 00039330784TRLO0
14:56:32.933 2077 175.6 XLON 00039330998TRLO0
15:30:34.329 2077 175.6 XLON 00039333695TRLO0
15:32:20.661 989 175.6 XLON 00039333857TRLO0
15:35:06.459 18 175.6 XLON 00039334229TRLO0
15:58:00.724 910 175.6 XLON 00039336504TRLO0
13:49:51.046 125 175.6 CHIX 00039327383TRLO0
13:49:51.048 23 175.6 CHIX 00039327384TRLO0
14:02:56.784 831 175.6 CHIX 00039328221TRLO0
14:52:59.666 115 175.6 CHIX 00039330785TRLO0
14:54:49.373 10 175.6 CHIX 00039330864TRLO0
14:54:49.373 99 175.6 CHIX 00039330865TRLO0
14:54:49.373 104 175.6 CHIX 00039330866TRLO0
14:54:49.373 1401 175.6 CHIX 00039330867TRLO0
15:30:34.329 593 175.6 CHIX 00039333693TRLO0
15:30:36.420 42 175.6 CHIX 00039333696TRLO0
15:32:20.661 596 175.6 CHIX 00039333856TRLO0
15:58:00.725 363 175.6 CHIX 00039336503TRLO0
16:01:16.951 704 175.6 CHIX 00039336729TRLO0
14:02:56.784 913 175.6 TRQX 00039328223TRLO0
15:30:34.328 121 175.6 TRQX 00039333692TRLO0
15:30:34.329 1072 175.6 TRQX 00039333694TRLO0
13:13:26.269 629 175.6 BATE 00039326027TRLO0
13:55:54.098 753 175.6 BATE 00039327859TRLO0
14:02:56.785 786 175.6 BATE 00039328222TRLO0
14:56:32.933 1456 175.6 BATE 00039330997TRLO0
15:29:53.134 410 175.6 BATE 00039333634TRLO0
08:16:26.340 356 175.5 XLON 00039312109TRLO0
08:18:58.077 822 175.5 XLON 00039312206TRLO0
08:18:58.086 592 175.5 XLON 00039312207TRLO0
08:20:18.010 558 175.5 XLON 00039312248TRLO0
14:54:49.368 849 175.5 XLON 00039330862TRLO0
14:54:49.368 1228 175.5 XLON 00039330863TRLO0
15:09:36.974 2077 175.5 XLON 00039331792TRLO0
15:59:34.163 1721 175.5 XLON 00039336592TRLO0
14:00:00.116 88 175.5 CHIX 00039328046TRLO0
14:00:00.117 438 175.5 CHIX 00039328048TRLO0
14:02:56.790 831 175.5 CHIX 00039328225TRLO0
14:47:11.093 862 175.5 CHIX 00039330429TRLO0
14:47:11.093 1026 175.5 CHIX 00039330430TRLO0
14:47:11.093 904 175.5 CHIX 00039330431TRLO0
14:47:11.093 1883 175.5 CHIX 00039330432TRLO0
14:47:11.113 101 175.5 CHIX 00039330433TRLO0
14:47:11.113 102 175.5 CHIX 00039330434TRLO0
14:47:11.113 112 175.5 CHIX 00039330435TRLO0
14:47:11.113 925 175.5 CHIX 00039330436TRLO0
14:47:11.113 625 175.5 CHIX 00039330437TRLO0
14:54:49.368 548 175.5 CHIX 00039330861TRLO0
15:09:36.974 533 175.5 CHIX 00039331790TRLO0
15:59:34.163 523 175.5 CHIX 00039336591TRLO0
16:01:43.097 470 175.5 CHIX 00039336781TRLO0
16:01:43.098 514 175.5 CHIX 00039336782TRLO0
16:18:10.329 379 175.5 CHIX 00039338196TRLO0
15:09:36.974 1477 175.5 TRQX 00039331791TRLO0
13:13:28.343 440 175.5 BATE 00039326028TRLO0
14:00:00.116 600 175.5 BATE 00039328047TRLO0
14:00:00.117 151 175.5 BATE 00039328049TRLO0
14:02:56.788 550 175.5 BATE 00039328224TRLO0
14:03:49.251 786 175.5 BATE 00039328266TRLO0
14:04:50.528 471 175.5 BATE 00039328323TRLO0
14:32:53.878 1098 175.5 BATE 00039329592TRLO0
14:54:49.368 1440 175.5 BATE 00039330860TRLO0
15:09:36.974 1452 175.5 BATE 00039331789TRLO0
08:16:26.244 168 175.4 XLON 00039312096TRLO0
08:16:26.244 386 175.4 XLON 00039312097TRLO0
08:16:26.244 639 175.4 XLON 00039312098TRLO0
08:16:26.267 490 175.4 XLON 00039312099TRLO0
08:16:26.267 387 175.4 XLON 00039312100TRLO0
08:16:26.267 221 175.4 XLON 00039312101TRLO0
08:16:26.289 490 175.4 XLON 00039312103TRLO0
08:16:26.289 374 175.4 XLON 00039312104TRLO0
08:16:26.292 180 175.4 XLON 00039312106TRLO0
08:16:26.302 490 175.4 XLON 00039312107TRLO0
08:16:26.302 202 175.4 XLON 00039312108TRLO0
08:20:18.010 428 175.4 XLON 00039312247TRLO0
08:21:16.008 480 175.4 XLON 00039312269TRLO0
08:21:16.008 16 175.4 XLON 00039312270TRLO0
08:22:14.007 464 175.4 XLON 00039312281TRLO0
08:22:14.007 333 175.4 XLON 00039312282TRLO0
08:22:14.007 292 175.4 XLON 00039312283TRLO0
08:24:12.704 537 175.4 XLON 00039312342TRLO0
08:24:12.704 71 175.4 XLON 00039312343TRLO0
08:28:05.967 600 175.4 XLON 00039312512TRLO0
08:28:05.967 116 175.4 XLON 00039312513TRLO0
16:02:53.159 1038 175.4 XLON 00039336868TRLO0
08:16:26.292 1053 175.4 CHIX 00039312105TRLO0
08:28:05.967 471 175.4 CHIX 00039312511TRLO0
16:02:53.159 561 175.4 CHIX 00039336867TRLO0
16:12:58.124 202 175.4 CHIX 00039337696TRLO0
16:12:58.433 97 175.4 CHIX 00039337697TRLO0
16:12:58.433 101 175.4 CHIX 00039337698TRLO0
16:14:12.854 904 175.4 CHIX 00039337785TRLO0
16:17:33.191 66 175.4 CHIX 00039338149TRLO0
16:12:58.119 582 175.4 TRQX 00039337695TRLO0
08:28:05.967 471 175.4 BATE 00039312510TRLO0
13:15:03.730 493 175.4 BATE 00039326119TRLO0
13:15:03.730 131 175.4 BATE 00039326120TRLO0
13:15:59.021 258 175.4 BATE 00039326149TRLO0
13:15:59.022 443 175.4 BATE 00039326150TRLO0
14:07:33.107 789 175.4 BATE 00039328405TRLO0
14:32:54.159 770 175.4 BATE 00039329593TRLO0
14:36:06.029 451 175.3 XLON 00039329799TRLO0
14:36:06.029 48 175.3 XLON 00039329800TRLO0
14:36:06.079 1426 175.3 XLON 00039329802TRLO0
14:36:06.238 630 175.3 XLON 00039329803TRLO0
14:36:06.240 923 175.3 XLON 00039329804TRLO0
13:17:26.791 376 175.3 CHIX 00039326185TRLO0
13:28:54.421 572 175.3 CHIX 00039326611TRLO0
13:28:54.421 186 175.3 CHIX 00039326612TRLO0
13:33:39.370 549 175.3 CHIX 00039326738TRLO0
14:32:56.165 543 175.3 CHIX 00039329598TRLO0
16:05:24.124 481 175.3 CHIX 00039337029TRLO0
16:05:24.124 375 175.3 CHIX 00039337030TRLO0
13:28:54.421 997 175.3 TRQX 00039326614TRLO0
13:17:26.791 676 175.3 BATE 00039326186TRLO0
13:17:26.871 600 175.3 BATE 00039326188TRLO0
13:17:26.872 69 175.3 BATE 00039326189TRLO0
13:28:54.421 702 175.3 BATE 00039326613TRLO0
13:33:39.370 704 175.3 BATE 00039326737TRLO0
14:07:40.841 890 175.3 BATE 00039328406TRLO0
14:32:56.165 1084 175.3 BATE 00039329597TRLO0
08:16:27.790 471 175.2 XLON 00039312112TRLO0
14:36:05.919 784 175.2 XLON 00039329792TRLO0
14:36:05.919 1109 175.2 XLON 00039329793TRLO0
14:36:06.007 630 175.2 XLON 00039329795TRLO0
14:36:06.008 1261 175.2 XLON 00039329796TRLO0
13:33:39.605 731 175.2 CHIX 00039326740TRLO0
14:36:05.918 518 175.2 CHIX 00039329788TRLO0
14:36:06.039 281 175.2 CHIX 00039329801TRLO0
16:05:24.133 434 175.2 CHIX 00039337032TRLO0
16:08:20.144 713 175.2 CHIX 00039337244TRLO0
13:48:48.769 992 175.2 TRQX 00039327340TRLO0
16:08:20.144 456 175.2 TRQX 00039337245TRLO0
16:08:20.144 659 175.2 TRQX 00039337246TRLO0
13:17:26.792 469 175.2 BATE 00039326187TRLO0
13:17:46.032 297 175.2 BATE 00039326205TRLO0
13:17:46.032 369 175.2 BATE 00039326206TRLO0
13:33:39.605 738 175.2 BATE 00039326739TRLO0
13:34:54.618 1233 175.2 BATE 00039326784TRLO0
14:08:01.121 136 175.2 BATE 00039328414TRLO0
14:08:01.121 636 175.2 BATE 00039328415TRLO0
14:36:05.918 1081 175.2 BATE 00039329789TRLO0
14:36:06.012 281 175.2 BATE 00039329797TRLO0
14:36:06.015 664 175.2 BATE 00039329798TRLO0
14:38:06.126 118 175.2 BATE 00039329875TRLO0
08:16:30.477 629 175.1 XLON 00039312116TRLO0
14:36:05.919 829 175.1 XLON 00039329794TRLO0
08:16:30.477 471 175.1 CHIX 00039312115TRLO0
13:33:40.423 512 175.1 CHIX 00039326741TRLO0
08:16:26.267 1014 175.1 TRQX 00039312102TRLO0
13:18:19.875 65 175.1 BATE 00039326264TRLO0
13:33:40.423 515 175.1 BATE 00039326742TRLO0
14:09:59.264 793 175.1 BATE 00039328510TRLO0
14:36:05.919 638 175.1 BATE 00039329790TRLO0
14:36:05.919 121 175.1 BATE 00039329791TRLO0
08:12:11.064 388 175 XLON 00039311917TRLO0
08:12:11.078 460 175 XLON 00039311918TRLO0
08:12:11.078 186 175 XLON 00039311919TRLO0
08:18:59.942 69 175 BATE 00039312215TRLO0
08:12:01.543 154 174.9 XLON 00039311890TRLO0
08:12:01.543 378 174.9 XLON 00039311891TRLO0
08:12:01.790 442 174.9 XLON 00039311892TRLO0
08:12:01.790 49 174.9 XLON 00039311893TRLO0
08:12:01.799 129 174.9 XLON 00039311894TRLO0
08:12:01.799 188 174.9 XLON 00039311895TRLO0
08:12:01.799 167 174.9 XLON 00039311896TRLO0
08:12:01.799 460 174.9 XLON 00039311897TRLO0
08:12:01.799 429 174.9 XLON 00039311898TRLO0
08:12:10.914 460 174.7 XLON 00039311907TRLO0
08:12:10.914 313 174.7 XLON 00039311908TRLO0
08:12:10.973 11 174.7 XLON 00039311909TRLO0
08:12:10.973 171 174.7 XLON 00039311910TRLO0
08:12:10.973 183 174.7 XLON 00039311911TRLO0
08:12:10.973 177 174.7 XLON 00039311912TRLO0
08:12:10.973 81 174.7 XLON 00039311913TRLO0
08:12:10.990 187 174.7 XLON 00039311914TRLO0
08:12:10.990 187 174.7 XLON 00039311915TRLO0
08:12:10.990 74 174.7 XLON 00039311916TRLO0
08:03:28.105 370 174.6 CHIX 00039311453TRLO0
08:03:28.105 400 174.6 CHIX 00039311454TRLO0
08:03:28.105 1408 174.6 TRQX 00039311457TRLO0
08:03:28.105 746 174.6 BATE 00039311455TRLO0
08:03:28.105 1369 174.5 XLON 00039311458TRLO0
08:12:10.904 762 174.5 XLON 00039311906TRLO0
08:03:28.105 537 174.5 CHIX 00039311456TRLO0
08:03:28.121 472 174.3 BATE 00039311459TRLO0
08:10:15.859 760 174.2 XLON 00039311844TRLO0
08:10:15.859 584 174.2 CHIX 00039311842TRLO0
08:10:15.860 471 174.2 BATE 00039311843TRLO0
08:10:15.872 471 174.2 BATE 00039311845TRLO0
08:10:16.036 765 173.7 XLON 00039311847TRLO0
08:10:16.035 770 173.7 CHIX 00039311846TRLO0
08:03:31.434 399 173.1 BATE 00039311461TRLO0
08:03:32.488 72 173.1 BATE 00039311464TRLO0
08:03:36.192 443 173 BATE 00039311467TRLO0
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