REG-FirstGroup Plc: Transaction in Own Shares
18/03/2025 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 17 March 2025
Number of ordinary shares purchased 649,228
Weighted average price paid (p) 176.79
Highest price paid (p) 178.40
Lowest price paid (p) 175.60
Following the above purchase, FirstGroup holds 163,678,405 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 587,016,610. FirstGroup initially intends to hold the
purchased shares as treasury shares but may cancel them in due course.
The total number of voting rights in FirstGroup, excluding treasury shares as
at 17 March 2025 is 587,016,610. This figure may be used by shareholders as
the denominator for the calculations by which they will determine if they are
required to notify their interest in, or a change to their interest in,
FirstGroup under the FCA's Disclosure and Transparency Rules.
Contacts at FirstGroup
Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: Panmure Liberum Limited
Intermediary Code: PMURGB3L
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), a breakdown of the individual trades made by Panmure
Liberum Limited on behalf of FirstGroup as part of the Programme is detailed
below:
Aggregate information:
Venue Weighted average price (pence per share) Aggregated volume
XLON 176.81 385,228
BATE 176.71 153,373
CHIX 176.82 83,287
TRQX 176.80 27,340
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:48:08.568 536 178.4 CHIX 00039344306TRLO0
08:48:08.568 769 178.4 XLON 00039344307TRLO0
08:48:17.020 467 178.4 XLON 00039344310TRLO0
08:48:17.030 436 178.4 XLON 00039344311TRLO0
08:48:43.678 652 178.4 BATE 00039344328TRLO0
08:48:43.678 542 178.4 XLON 00039344329TRLO0
08:48:43.678 225 178.4 XLON 00039344330TRLO0
08:48:44.754 683 178.4 XLON 00039344333TRLO0
08:48:44.754 704 178.3 BATE 00039344332TRLO0
08:48:44.754 479 178.3 XLON 00039344334TRLO0
08:48:44.754 863 178.3 TRQX 00039344335TRLO0
08:42:16.546 936 178.2 XLON 00039343966TRLO0
08:42:16.546 373 178.2 XLON 00039343967TRLO0
08:42:16.546 120 178.2 XLON 00039343968TRLO0
08:42:16.546 111 178.2 XLON 00039343969TRLO0
08:48:44.754 487 178.2 BATE 00039344331TRLO0
08:42:52.037 117 178.1 XLON 00039344018TRLO0
08:42:52.037 109 178.1 XLON 00039344019TRLO0
08:42:52.037 376 178.1 XLON 00039344020TRLO0
08:48:56.153 550 178.1 XLON 00039344362TRLO0
08:48:56.153 383 178 XLON 00039344363TRLO0
08:42:51.518 694 177.9 CHIX 00039343997TRLO0
08:42:51.518 467 177.9 BATE 00039343998TRLO0
08:42:51.518 769 177.9 XLON 00039343999TRLO0
08:42:51.531 769 177.9 XLON 00039344001TRLO0
08:42:51.533 769 177.9 BATE 00039344002TRLO0
08:42:59.798 777 177.9 XLON 00039344026TRLO0
08:43:12.883 669 177.9 BATE 00039344045TRLO0
08:43:27.886 670 177.9 XLON 00039344058TRLO0
08:43:32.215 467 177.9 BATE 00039344066TRLO0
08:44:31.621 365 177.9 CHIX 00039344103TRLO0
08:44:31.621 602 177.9 BATE 00039344104TRLO0
08:51:43.504 278 177.9 CHIX 00039344455TRLO0
08:53:25.567 636 177.9 CHIX 00039344560TRLO0
08:53:25.567 738 177.9 BATE 00039344563TRLO0
08:53:25.567 767 177.9 XLON 00039344564TRLO0
08:54:01.844 119 177.9 XLON 00039344601TRLO0
08:54:01.844 117 177.9 XLON 00039344602TRLO0
08:54:01.844 118 177.9 XLON 00039344603TRLO0
08:54:01.844 478 177.9 XLON 00039344604TRLO0
08:54:01.844 352 177.9 XLON 00039344605TRLO0
09:02:38.885 15 177.9 XLON 00039345048TRLO0
09:02:38.885 336 177.9 XLON 00039345049TRLO0
08:42:51.519 485 177.8 CHIX 00039344000TRLO0
08:43:12.905 400 177.8 XLON 00039344046TRLO0
08:43:12.905 653 177.8 TRQX 00039344047TRLO0
08:54:01.831 599 177.8 BATE 00039344599TRLO0
08:54:01.831 768 177.8 XLON 00039344600TRLO0
08:56:17.982 673 177.8 CHIX 00039344706TRLO0
08:56:17.982 467 177.8 BATE 00039344707TRLO0
08:56:17.982 766 177.8 XLON 00039344708TRLO0
09:00:14.716 785 177.8 CHIX 00039344896TRLO0
09:00:14.716 467 177.8 BATE 00039344897TRLO0
09:00:14.715 771 177.8 XLON 00039344898TRLO0
08:13:55.116 666 177.7 BATE 00039342204TRLO0
08:13:55.132 157 177.7 BATE 00039342205TRLO0
08:13:55.132 668 177.7 BATE 00039342206TRLO0
08:15:28.005 212 177.7 BATE 00039342271TRLO0
08:15:28.006 882 177.7 BATE 00039342272TRLO0
08:17:24.009 74 177.7 CHIX 00039342372TRLO0
08:17:24.009 67 177.7 CHIX 00039342373TRLO0
08:17:24.009 564 177.7 CHIX 00039342374TRLO0
09:00:29.988 979 177.7 XLON 00039344928TRLO0
09:02:45.056 4100 177.7 XLON 00039345052TRLO0
09:52:00.872 467 177.7 BATE 00039347314TRLO0
09:52:11.178 467 177.7 BATE 00039347321TRLO0
09:00:29.979 467 177.6 BATE 00039344926TRLO0
09:00:29.979 467 177.6 XLON 00039344927TRLO0
09:02:36.035 467 177.6 BATE 00039345036TRLO0
09:02:36.035 770 177.6 XLON 00039345037TRLO0
09:51:13.064 755 177.6 CHIX 00039347269TRLO0
09:51:13.064 467 177.6 BATE 00039347270TRLO0
09:51:13.063 790 177.6 XLON 00039347271TRLO0
09:51:13.087 792 177.6 XLON 00039347272TRLO0
09:52:11.182 1048 177.6 XLON 00039347322TRLO0
08:29:11.410 246 177.5 XLON 00039343029TRLO0
08:29:11.411 226 177.5 XLON 00039343030TRLO0
08:29:11.423 368 177.5 XLON 00039343032TRLO0
08:29:14.187 461 177.5 XLON 00039343042TRLO0
08:29:14.187 255 177.5 XLON 00039343043TRLO0
08:29:14.187 136 177.5 XLON 00039343044TRLO0
08:29:16.406 257 177.5 XLON 00039343048TRLO0
08:29:16.407 212 177.5 XLON 00039343049TRLO0
08:29:18.428 245 177.5 XLON 00039343052TRLO0
08:29:18.429 224 177.5 XLON 00039343053TRLO0
08:29:53.833 440 177.5 XLON 00039343118TRLO0
08:29:53.833 184 177.5 XLON 00039343119TRLO0
08:29:53.857 274 177.5 XLON 00039343126TRLO0
08:29:53.857 110 177.5 XLON 00039343127TRLO0
08:29:53.857 119 177.5 XLON 00039343128TRLO0
08:29:53.858 29 177.5 XLON 00039343129TRLO0
08:29:53.890 274 177.5 XLON 00039343136TRLO0
08:29:53.890 111 177.5 XLON 00039343137TRLO0
08:29:53.890 117 177.5 XLON 00039343138TRLO0
08:29:53.891 76 177.5 XLON 00039343139TRLO0
09:04:05.749 572 177.5 CHIX 00039345140TRLO0
09:04:05.749 467 177.5 BATE 00039345141TRLO0
09:04:05.749 913 177.5 XLON 00039345142TRLO0
09:04:05.749 865 177.5 TRQX 00039345143TRLO0
09:16:42.639 14 177.5 XLON 00039345804TRLO0
09:16:42.639 28 177.5 XLON 00039345805TRLO0
09:16:42.639 126 177.5 XLON 00039345806TRLO0
09:16:42.639 120 177.5 XLON 00039345807TRLO0
09:17:10.005 116 177.5 XLON 00039345820TRLO0
09:17:10.005 53 177.5 XLON 00039345821TRLO0
09:17:10.005 2008 177.5 XLON 00039345822TRLO0
09:19:35.471 52 177.5 XLON 00039345932TRLO0
09:19:35.471 401 177.5 XLON 00039345933TRLO0
09:20:08.157 449 177.5 XLON 00039345962TRLO0
09:43:27.687 5291 177.5 XLON 00039346868TRLO0
09:52:24.859 704 177.5 XLON 00039347334TRLO0
09:55:26.991 467 177.5 BATE 00039347467TRLO0
09:55:26.991 367 177.5 CHIX 00039347468TRLO0
09:55:26.992 825 177.5 XLON 00039347469TRLO0
09:57:04.457 467 177.5 BATE 00039347514TRLO0
09:57:04.457 929 177.5 XLON 00039347515TRLO0
10:27:28.731 4018 177.5 XLON 00039348729TRLO0
08:03:37.844 766 177.4 XLON 00039341114TRLO0
08:29:01.370 768 177.4 CHIX 00039343003TRLO0
08:29:01.370 467 177.4 BATE 00039343004TRLO0
08:29:01.370 789 177.4 XLON 00039343005TRLO0
08:29:05.422 1787 177.4 XLON 00039343018TRLO0
08:29:05.466 247 177.4 XLON 00039343019TRLO0
08:29:53.820 483 177.4 CHIX 00039343107TRLO0
08:29:53.820 467 177.4 BATE 00039343108TRLO0
09:04:05.749 640 177.4 XLON 00039345144TRLO0
09:17:10.005 467 177.4 BATE 00039345818TRLO0
09:17:10.005 613 177.4 CHIX 00039345819TRLO0
09:20:08.153 367 177.4 BATE 00039345956TRLO0
09:20:08.153 100 177.4 BATE 00039345957TRLO0
09:20:08.153 773 177.4 CHIX 00039345959TRLO0
09:20:08.153 44 177.4 XLON 00039345960TRLO0
09:20:08.153 833 177.4 XLON 00039345961TRLO0
09:45:43.902 467 177.4 BATE 00039347024TRLO0
09:45:43.902 704 177.4 CHIX 00039347026TRLO0
09:45:43.901 790 177.4 XLON 00039347027TRLO0
09:45:43.914 1244 177.4 XLON 00039347028TRLO0
09:57:05.407 547 177.4 BATE 00039347520TRLO0
09:57:34.167 467 177.4 BATE 00039347537TRLO0
09:57:34.167 739 177.4 XLON 00039347538TRLO0
10:03:27.652 3 177.4 CHIX 00039347826TRLO0
10:03:27.652 467 177.4 BATE 00039347827TRLO0
10:03:27.652 843 177.4 CHIX 00039347828TRLO0
10:03:27.652 833 177.4 XLON 00039347829TRLO0
08:05:13.580 705 177.3 CHIX 00039341268TRLO0
08:05:13.579 771 177.3 XLON 00039341273TRLO0
08:05:13.627 770 177.3 XLON 00039341275TRLO0
08:15:31.245 25 177.3 XLON 00039342280TRLO0
08:18:06.880 608 177.3 CHIX 00039342406TRLO0
08:18:06.880 169 177.3 BATE 00039342407TRLO0
08:18:06.880 591 177.3 BATE 00039342408TRLO0
08:18:06.880 748 177.3 XLON 00039342409TRLO0
08:18:06.880 1154 177.3 TRQX 00039342410TRLO0
08:19:24.362 519 177.3 CHIX 00039342497TRLO0
08:19:24.362 467 177.3 BATE 00039342498TRLO0
08:19:24.362 43 177.3 XLON 00039342499TRLO0
08:19:24.363 600 177.3 XLON 00039342500TRLO0
08:29:01.378 412 177.3 CHIX 00039343006TRLO0
08:29:01.390 467 177.3 BATE 00039343007TRLO0
08:29:01.390 861 177.3 XLON 00039343008TRLO0
08:29:53.820 779 177.3 XLON 00039343110TRLO0
08:30:05.192 2200 177.3 XLON 00039343162TRLO0
08:30:05.192 1180 177.3 XLON 00039343163TRLO0
08:30:30.970 578 177.3 XLON 00039343189TRLO0
09:04:08.813 467 177.3 BATE 00039345148TRLO0
09:07:29.400 351 177.3 CHIX 00039345337TRLO0
09:07:29.400 467 177.3 BATE 00039345338TRLO0
09:07:29.400 936 177.3 XLON 00039345339TRLO0
09:09:41.902 467 177.3 BATE 00039345438TRLO0
09:09:41.902 767 177.3 XLON 00039345439TRLO0
09:20:23.144 467 177.3 BATE 00039345979TRLO0
09:20:23.144 613 177.3 XLON 00039345980TRLO0
09:20:23.160 467 177.3 BATE 00039345982TRLO0
09:45:43.902 492 177.3 CHIX 00039347025TRLO0
10:03:30.907 467 177.3 BATE 00039347831TRLO0
10:03:30.907 834 177.3 XLON 00039347832TRLO0
10:19:14.208 467 177.3 BATE 00039348502TRLO0
10:19:14.208 840 177.3 XLON 00039348503TRLO0
10:22:21.471 92 177.3 CHIX 00039348578TRLO0
10:22:21.471 467 177.3 BATE 00039348579TRLO0
10:22:21.471 489 177.3 CHIX 00039348580TRLO0
10:22:21.471 383 177.3 XLON 00039348581TRLO0
10:22:21.471 459 177.3 XLON 00039348582TRLO0
10:27:52.431 623 177.3 CHIX 00039348734TRLO0
10:27:52.431 467 177.3 BATE 00039348735TRLO0
10:27:52.430 789 177.3 XLON 00039348736TRLO0
08:05:13.580 265 177.2 BATE 00039341274TRLO0
08:05:13.627 377 177.2 BATE 00039341276TRLO0
08:05:13.628 90 177.2 BATE 00039341277TRLO0
08:30:05.176 467 177.2 BATE 00039343157TRLO0
08:30:05.176 775 177.2 XLON 00039343160TRLO0
08:31:40.871 186 177.2 XLON 00039343352TRLO0
08:31:40.972 167 177.2 XLON 00039343353TRLO0
08:32:00.798 131 177.2 BATE 00039343395TRLO0
08:32:03.420 207 177.2 BATE 00039343402TRLO0
08:32:03.420 260 177.2 BATE 00039343403TRLO0
08:32:03.420 767 177.2 XLON 00039343404TRLO0
08:32:03.435 1802 177.2 XLON 00039343405TRLO0
08:34:34.769 765 177.2 XLON 00039343512TRLO0
08:34:34.780 1436 177.2 XLON 00039343513TRLO0
08:34:35.007 3246 177.2 BATE 00039343518TRLO0
09:10:07.186 467 177.2 BATE 00039345454TRLO0
09:10:07.185 875 177.2 XLON 00039345455TRLO0
09:20:23.145 325 177.2 XLON 00039345981TRLO0
09:21:48.431 467 177.2 BATE 00039346020TRLO0
09:21:48.432 590 177.2 XLON 00039346021TRLO0
09:46:25.600 467 177.2 BATE 00039347073TRLO0
09:46:25.600 544 177.2 XLON 00039347074TRLO0
09:46:25.600 868 177.2 TRQX 00039347075TRLO0
10:17:28.085 443 177.2 XLON 00039348441TRLO0
10:17:28.085 110 177.2 XLON 00039348442TRLO0
10:17:28.085 31 177.2 XLON 00039348443TRLO0
10:17:28.199 78 177.2 XLON 00039348444TRLO0
10:17:28.199 444 177.2 XLON 00039348445TRLO0
10:17:28.199 43 177.2 XLON 00039348446TRLO0
10:17:28.216 66 177.2 XLON 00039348447TRLO0
10:17:28.216 395 177.2 XLON 00039348448TRLO0
10:27:53.556 831 177.2 BATE 00039348742TRLO0
10:27:53.556 803 177.2 XLON 00039348743TRLO0
08:05:41.856 591 177.1 BATE 00039341306TRLO0
08:05:41.856 823 177.1 XLON 00039341307TRLO0
08:11:30.477 488 177.1 BATE 00039342030TRLO0
09:10:07.978 467 177.1 BATE 00039345456TRLO0
09:10:07.979 801 177.1 XLON 00039345457TRLO0
09:21:54.453 467 177.1 BATE 00039346026TRLO0
09:37:39.482 113 177.1 XLON 00039346590TRLO0
09:37:39.482 66 177.1 XLON 00039346591TRLO0
09:37:40.110 114 177.1 XLON 00039346593TRLO0
09:37:40.110 118 177.1 XLON 00039346594TRLO0
09:37:40.110 44 177.1 XLON 00039346595TRLO0
09:37:40.110 16 177.1 XLON 00039346596TRLO0
09:37:40.130 445 177.1 XLON 00039346597TRLO0
09:45:55.962 545 177.1 XLON 00039347041TRLO0
10:03:35.954 467 177.1 BATE 00039347837TRLO0
10:03:35.954 884 177.1 XLON 00039347838TRLO0
10:15:51.560 674 177.1 CHIX 00039348366TRLO0
10:15:51.560 467 177.1 BATE 00039348367TRLO0
10:15:51.560 979 177.1 TRQX 00039348368TRLO0
10:15:51.560 85 177.1 XLON 00039348369TRLO0
10:15:51.560 760 177.1 XLON 00039348370TRLO0
10:30:42.462 513 177.1 XLON 00039348816TRLO0
10:30:46.235 467 177.1 BATE 00039348829TRLO0
10:30:46.235 408 177.1 XLON 00039348830TRLO0
10:34:22.902 709 177.1 XLON 00039348964TRLO0
15:51:52.219 113 177.1 XLON 00039367391TRLO0
15:51:52.219 844 177.1 XLON 00039367392TRLO0
15:51:52.232 988 177.1 XLON 00039367394TRLO0
15:51:52.232 87 177.1 XLON 00039367395TRLO0
08:06:14.336 749 177 BATE 00039341349TRLO0
08:07:32.963 198 177 XLON 00039341490TRLO0
08:07:32.963 440 177 XLON 00039341491TRLO0
08:07:32.963 95 177 XLON 00039341492TRLO0
08:09:38.491 110 177 XLON 00039341761TRLO0
08:09:38.491 108 177 XLON 00039341762TRLO0
08:09:38.491 1261 177 XLON 00039341763TRLO0
08:11:24.559 467 177 BATE 00039342015TRLO0
08:11:24.559 766 177 XLON 00039342016TRLO0
08:34:36.898 45 177 BATE 00039343524TRLO0
08:34:36.898 554 177 BATE 00039343525TRLO0
08:34:36.898 608 177 CHIX 00039343526TRLO0
08:34:36.898 795 177 XLON 00039343527TRLO0
09:10:08.088 360 177 BATE 00039345458TRLO0
09:10:10.864 467 177 BATE 00039345460TRLO0
09:21:54.713 362 177 BATE 00039346027TRLO0
09:37:39.482 206 177 XLON 00039346589TRLO0
09:37:40.110 100 177 XLON 00039346592TRLO0
09:38:34.466 1008 177 XLON 00039346649TRLO0
10:17:02.146 441 177 BATE 00039348407TRLO0
10:17:02.146 26 177 BATE 00039348408TRLO0
10:17:02.146 562 177 CHIX 00039348409TRLO0
10:17:02.147 843 177 XLON 00039348410TRLO0
10:17:02.166 1500 177 XLON 00039348411TRLO0
10:17:02.166 73 177 XLON 00039348412TRLO0
10:30:42.462 403 177 XLON 00039348826TRLO0
10:30:46.379 467 177 BATE 00039348831TRLO0
10:34:54.919 664 177 CHIX 00039348980TRLO0
10:34:54.919 492 177 BATE 00039348981TRLO0
10:34:54.918 795 177 XLON 00039348982TRLO0
12:02:47.190 455 177 XLON 00039353343TRLO0
12:03:08.725 450 177 XLON 00039353373TRLO0
12:03:08.726 22 177 XLON 00039353374TRLO0
12:10:26.953 205 177 BATE 00039353810TRLO0
12:10:26.953 501 177 BATE 00039353811TRLO0
12:10:26.972 360 177 XLON 00039353812TRLO0
12:10:26.972 719 177 XLON 00039353813TRLO0
12:10:26.972 482 177 XLON 00039353814TRLO0
12:10:26.972 1606 177 XLON 00039353815TRLO0
14:45:12.951 863 177 XLON 00039362560TRLO0
16:10:14.630 347 177 CHIX 00039368543TRLO0
16:10:14.630 76 177 CHIX 00039368544TRLO0
16:10:14.630 65 177 CHIX 00039368545TRLO0
16:10:14.630 363 177 CHIX 00039368546TRLO0
16:10:14.630 2125 177 CHIX 00039368547TRLO0
08:07:32.942 552 176.9 CHIX 00039341486TRLO0
08:07:32.942 600 176.9 BATE 00039341487TRLO0
08:07:32.942 769 176.9 XLON 00039341488TRLO0
08:07:32.944 152 176.9 BATE 00039341489TRLO0
08:35:38.382 452 176.9 BATE 00039343568TRLO0
09:10:21.929 64 176.9 BATE 00039345468TRLO0
09:10:21.930 490 176.9 BATE 00039345469TRLO0
09:25:06.374 733 176.9 CHIX 00039346171TRLO0
09:25:06.374 467 176.9 BATE 00039346172TRLO0
09:25:06.374 776 176.9 XLON 00039346173TRLO0
09:25:06.374 855 176.9 TRQX 00039346174TRLO0
09:37:39.470 467 176.9 CHIX 00039346585TRLO0
12:10:26.949 420 176.9 BATE 00039353802TRLO0
12:10:26.949 264 176.9 BATE 00039353808TRLO0
12:10:26.949 692 176.9 XLON 00039353809TRLO0
12:10:31.010 467 176.9 BATE 00039353817TRLO0
12:10:31.010 905 176.9 TRQX 00039353818TRLO0
12:27:26.991 977 176.9 XLON 00039354435TRLO0
12:27:26.991 386 176.9 XLON 00039354436TRLO0
12:27:26.991 1300 176.9 XLON 00039354437TRLO0
12:27:26.991 102 176.9 XLON 00039354438TRLO0
12:27:26.991 1365 176.9 XLON 00039354439TRLO0
12:27:27.039 307 176.9 XLON 00039354440TRLO0
12:27:28.267 195 176.9 XLON 00039354442TRLO0
12:27:28.267 376 176.9 XLON 00039354443TRLO0
12:27:28.267 702 176.9 XLON 00039354444TRLO0
12:27:28.267 1300 176.9 XLON 00039354445TRLO0
12:27:28.267 112 176.9 XLON 00039354446TRLO0
12:30:00.009 544 176.9 XLON 00039354531TRLO0
12:30:00.009 463 176.9 XLON 00039354532TRLO0
12:30:00.009 383 176.9 XLON 00039354533TRLO0
14:31:24.606 434 176.9 XLON 00039361400TRLO0
14:31:24.606 83 176.9 XLON 00039361401TRLO0
14:48:24.346 661 176.9 CHIX 00039362813TRLO0
14:48:24.346 498 176.9 BATE 00039362814TRLO0
14:48:24.346 617 176.9 BATE 00039362815TRLO0
14:48:24.346 1640 176.9 XLON 00039362816TRLO0
14:48:31.624 121 176.9 XLON 00039362846TRLO0
14:48:31.624 101 176.9 XLON 00039362847TRLO0
14:48:31.624 104 176.9 XLON 00039362848TRLO0
14:52:36.485 9 176.9 CHIX 00039363152TRLO0
14:52:36.485 395 176.9 CHIX 00039363153TRLO0
15:20:06.667 96 176.9 XLON 00039365329TRLO0
15:20:06.667 116 176.9 XLON 00039365330TRLO0
15:20:06.667 950 176.9 XLON 00039365331TRLO0
15:20:06.667 1069 176.9 XLON 00039365332TRLO0
15:20:06.667 151 176.9 XLON 00039365333TRLO0
15:20:06.668 611 176.9 XLON 00039365334TRLO0
15:20:06.887 104 176.9 XLON 00039365335TRLO0
15:20:06.887 122 176.9 XLON 00039365336TRLO0
15:20:06.887 1697 176.9 XLON 00039365337TRLO0
15:20:07.087 122 176.9 XLON 00039365338TRLO0
15:20:07.087 112 176.9 XLON 00039365339TRLO0
15:20:07.087 1687 176.9 XLON 00039365340TRLO0
15:20:07.109 120 176.9 XLON 00039365342TRLO0
15:20:07.109 118 176.9 XLON 00039365343TRLO0
15:20:07.109 159 176.9 XLON 00039365344TRLO0
15:20:07.109 6 176.9 XLON 00039365345TRLO0
15:20:07.109 38 176.9 XLON 00039365346TRLO0
15:20:07.110 482 176.9 XLON 00039365347TRLO0
15:51:48.925 681 176.9 CHIX 00039367369TRLO0
15:51:48.924 2058 176.9 XLON 00039367370TRLO0
15:51:58.673 467 176.9 BATE 00039367405TRLO0
15:51:58.673 758 176.9 CHIX 00039367406TRLO0
15:51:58.683 6307 176.9 XLON 00039367408TRLO0
16:19:31.007 562 176.9 XLON 00039369475TRLO0
16:19:31.007 107 176.9 XLON 00039369476TRLO0
16:19:31.007 123 176.9 XLON 00039369477TRLO0
16:19:31.007 600 176.9 XLON 00039369478TRLO0
16:19:31.007 44 176.9 XLON 00039369481TRLO0
16:19:31.007 112 176.9 XLON 00039369482TRLO0
16:19:31.022 101 176.9 XLON 00039369483TRLO0
16:19:31.022 122 176.9 XLON 00039369484TRLO0
16:19:31.022 863 176.9 XLON 00039369485TRLO0
16:19:31.037 106 176.9 XLON 00039369486TRLO0
16:19:31.038 910 176.9 XLON 00039369487TRLO0
16:19:31.047 102 176.9 XLON 00039369488TRLO0
16:19:31.047 812 176.9 XLON 00039369489TRLO0
16:19:31.048 102 176.9 XLON 00039369490TRLO0
16:19:31.061 720 176.9 XLON 00039369491TRLO0
16:19:31.086 119 176.9 XLON 00039369492TRLO0
16:19:31.086 107 176.9 XLON 00039369493TRLO0
16:19:31.087 1806 176.9 XLON 00039369494TRLO0
16:19:31.102 118 176.9 XLON 00039369495TRLO0
16:19:31.102 1424 176.9 XLON 00039369496TRLO0
16:19:31.972 124 176.9 CHIX 00039369505TRLO0
16:19:31.972 69 176.9 CHIX 00039369506TRLO0
16:19:31.972 80 176.9 CHIX 00039369507TRLO0
16:19:31.972 52 176.9 CHIX 00039369508TRLO0
16:19:31.973 44 176.9 CHIX 00039369509TRLO0
16:19:32.010 65 176.9 CHIX 00039369510TRLO0
16:19:32.087 74 176.9 CHIX 00039369511TRLO0
16:19:32.087 73 176.9 CHIX 00039369512TRLO0
16:19:32.088 713 176.9 CHIX 00039369513TRLO0
16:19:32.110 75 176.9 CHIX 00039369514TRLO0
16:19:32.145 79 176.9 CHIX 00039369515TRLO0
16:19:32.145 74 176.9 CHIX 00039369516TRLO0
16:19:32.161 70 176.9 CHIX 00039369517TRLO0
16:19:32.278 78 176.9 CHIX 00039369518TRLO0
16:19:32.278 66 176.9 CHIX 00039369519TRLO0
16:19:52.034 205 176.9 CHIX 00039369556TRLO0
08:02:45.803 695 176.8 BATE 00039341047TRLO0
08:02:45.803 695 176.8 CHIX 00039341048TRLO0
08:02:45.803 1390 176.8 XLON 00039341049TRLO0
08:09:38.114 518 176.8 CHIX 00039341758TRLO0
08:09:38.478 467 176.8 BATE 00039341759TRLO0
08:09:38.479 768 176.8 XLON 00039341760TRLO0
08:35:38.388 335 176.8 BATE 00039343569TRLO0
09:37:39.470 467 176.8 BATE 00039346586TRLO0
09:37:39.470 802 176.8 CHIX 00039346587TRLO0
09:37:39.470 830 176.8 XLON 00039346588TRLO0
10:34:57.767 602 176.8 BATE 00039348987TRLO0
12:27:26.981 781 176.8 BATE 00039354432TRLO0
12:27:26.981 841 176.8 TRQX 00039354433TRLO0
12:27:26.981 786 176.8 XLON 00039354434TRLO0
12:27:28.259 818 176.8 BATE 00039354441TRLO0
12:29:42.465 526 176.8 XLON 00039354510TRLO0
12:29:42.465 367 176.8 XLON 00039354511TRLO0
12:29:42.465 318 176.8 XLON 00039354512TRLO0
12:29:42.484 600 176.8 XLON 00039354513TRLO0
12:29:42.484 600 176.8 XLON 00039354514TRLO0
12:29:42.484 68 176.8 XLON 00039354515TRLO0
12:29:42.501 256 176.8 XLON 00039354516TRLO0
12:29:42.501 984 176.8 XLON 00039354517TRLO0
12:29:42.512 44 176.8 XLON 00039354518TRLO0
12:29:42.512 1225 176.8 XLON 00039354519TRLO0
12:29:42.532 47 176.8 XLON 00039354520TRLO0
12:29:42.532 44 176.8 XLON 00039354521TRLO0
12:29:42.532 600 176.8 XLON 00039354522TRLO0
12:29:42.534 578 176.8 XLON 00039354523TRLO0
12:29:58.505 44 176.8 XLON 00039354524TRLO0
12:29:58.506 389 176.8 XLON 00039354525TRLO0
12:30:04.296 874 176.8 XLON 00039354534TRLO0
12:30:07.441 371 176.8 XLON 00039354550TRLO0
12:37:01.423 73 176.8 CHIX 00039354780TRLO0
12:37:01.423 69 176.8 CHIX 00039354781TRLO0
12:37:01.423 750 176.8 CHIX 00039354782TRLO0
12:37:01.423 221 176.8 CHIX 00039354783TRLO0
12:37:01.423 1479 176.8 CHIX 00039354784TRLO0
12:37:01.498 248 176.8 CHIX 00039354788TRLO0
12:37:01.512 33 176.8 CHIX 00039354791TRLO0
12:37:01.512 65 176.8 CHIX 00039354792TRLO0
12:37:01.512 76 176.8 CHIX 00039354793TRLO0
12:37:01.513 1069 176.8 CHIX 00039354794TRLO0
12:37:01.540 348 176.8 CHIX 00039354798TRLO0
12:37:01.540 683 176.8 CHIX 00039354799TRLO0
14:33:53.888 467 176.8 CHIX 00039361583TRLO0
14:33:53.888 839 176.8 BATE 00039361584TRLO0
14:33:53.888 1287 176.8 XLON 00039361585TRLO0
14:33:54.841 3085 176.8 CHIX 00039361589TRLO0
14:37:35.857 856 176.8 BATE 00039361875TRLO0
14:37:35.857 693 176.8 CHIX 00039361886TRLO0
14:37:35.857 1331 176.8 TRQX 00039361887TRLO0
14:37:35.857 1314 176.8 XLON 00039361888TRLO0
14:37:35.945 483 176.8 CHIX 00039361893TRLO0
14:37:35.945 491 176.8 BATE 00039361905TRLO0
14:37:35.945 1061 176.8 TRQX 00039361907TRLO0
14:37:35.945 1330 176.8 XLON 00039361908TRLO0
14:37:50.052 1414 176.8 XLON 00039361923TRLO0
14:37:50.095 306 176.8 XLON 00039361924TRLO0
14:37:50.095 111 176.8 XLON 00039361925TRLO0
14:37:50.095 13 176.8 XLON 00039361926TRLO0
14:37:51.078 799 176.8 XLON 00039361927TRLO0
14:37:51.078 20 176.8 XLON 00039361928TRLO0
14:52:36.461 1139 176.8 BATE 00039363147TRLO0
14:52:36.461 542 176.8 CHIX 00039363148TRLO0
14:52:36.461 1659 176.8 XLON 00039363149TRLO0
14:52:36.461 10 176.8 XLON 00039363150TRLO0
14:52:36.461 1007 176.8 TRQX 00039363151TRLO0
15:14:34.788 1505 176.8 XLON 00039364864TRLO0
15:14:34.788 1287 176.8 BATE 00039364865TRLO0
15:14:34.788 607 176.8 CHIX 00039364866TRLO0
15:20:10.209 162 176.8 CHIX 00039365349TRLO0
15:20:10.209 432 176.8 CHIX 00039365350TRLO0
15:20:10.209 5988 176.8 BATE 00039365351TRLO0
15:20:10.209 953 176.8 TRQX 00039365352TRLO0
15:20:10.209 3727 176.8 XLON 00039365353TRLO0
15:51:58.673 902 176.8 BATE 00039367407TRLO0
15:59:56.116 2058 176.8 XLON 00039367805TRLO0
15:59:56.117 2058 176.8 BATE 00039367806TRLO0
15:59:56.117 501 176.8 CHIX 00039367807TRLO0
15:59:56.116 1003 176.8 TRQX 00039367808TRLO0
15:59:56.137 1358 176.8 CHIX 00039367809TRLO0
15:59:56.149 9657 176.8 XLON 00039367814TRLO0
16:07:13.600 7267 176.8 XLON 00039368381TRLO0
16:10:38.535 1130 176.8 BATE 00039368579TRLO0
16:10:38.535 600 176.8 BATE 00039368580TRLO0
16:10:38.535 328 176.8 BATE 00039368581TRLO0
16:10:38.535 539 176.8 CHIX 00039368582TRLO0
16:10:38.534 1358 176.8 TRQX 00039368583TRLO0
16:10:38.534 2058 176.8 XLON 00039368584TRLO0
16:12:26.367 210 176.8 TRQX 00039368712TRLO0
16:12:26.378 1000 176.8 XLON 00039368715TRLO0
16:12:26.378 2200 176.8 XLON 00039368716TRLO0
16:12:26.378 2037 176.8 XLON 00039368717TRLO0
16:12:26.378 105 176.8 XLON 00039368718TRLO0
16:12:26.378 106 176.8 XLON 00039368719TRLO0
16:12:26.378 1089 176.8 XLON 00039368720TRLO0
16:14:56.005 106 176.8 XLON 00039368990TRLO0
16:14:56.005 109 176.8 XLON 00039368991TRLO0
16:14:56.005 11 176.8 XLON 00039368992TRLO0
16:14:56.005 31 176.8 XLON 00039368993TRLO0
16:14:56.005 829 176.8 XLON 00039368994TRLO0
16:14:56.005 2423 176.8 XLON 00039368995TRLO0
08:02:45.803 486 176.7 CHIX 00039341050TRLO0
08:02:45.803 905 176.7 BATE 00039341051TRLO0
08:02:45.803 953 176.7 XLON 00039341052TRLO0
08:11:27.866 467 176.7 BATE 00039342020TRLO0
08:11:27.866 467 176.7 XLON 00039342021TRLO0
09:25:54.433 678 176.7 BATE 00039346226TRLO0
09:25:54.434 467 176.7 XLON 00039346227TRLO0
10:43:11.653 586 176.7 CHIX 00039349325TRLO0
10:43:11.653 491 176.7 BATE 00039349326TRLO0
10:43:11.653 539 176.7 XLON 00039349327TRLO0
10:43:11.675 927 176.7 XLON 00039349328TRLO0
10:45:29.834 354 176.7 XLON 00039349418TRLO0
10:55:43.569 494 176.7 XLON 00039349788TRLO0
10:56:58.179 638 176.7 XLON 00039349877TRLO0
10:56:58.188 6672 176.7 XLON 00039349878TRLO0
10:59:13.636 703 176.7 CHIX 00039349993TRLO0
10:59:13.636 598 176.7 BATE 00039349994TRLO0
10:59:13.636 561 176.7 XLON 00039349995TRLO0
11:21:22.888 135 176.7 XLON 00039350820TRLO0
11:21:22.888 836 176.7 XLON 00039350821TRLO0
11:21:22.888 898 176.7 XLON 00039350822TRLO0
11:26:17.083 512 176.7 XLON 00039351050TRLO0
11:26:17.083 1300 176.7 XLON 00039351051TRLO0
11:26:17.083 106 176.7 XLON 00039351052TRLO0
11:26:17.083 924 176.7 XLON 00039351053TRLO0
11:27:40.833 454 176.7 BATE 00039351093TRLO0
11:27:40.833 694 176.7 CHIX 00039351094TRLO0
11:27:40.833 636 176.7 XLON 00039351095TRLO0
11:27:54.744 394 176.7 BATE 00039351114TRLO0
11:27:59.179 651 176.7 CHIX 00039351118TRLO0
11:27:59.179 619 176.7 BATE 00039351119TRLO0
11:32:14.458 413 176.7 XLON 00039351480TRLO0
11:32:14.458 14 176.7 XLON 00039351481TRLO0
11:32:14.554 1386 176.7 XLON 00039351483TRLO0
11:32:14.554 413 176.7 XLON 00039351484TRLO0
11:32:14.554 303 176.7 XLON 00039351485TRLO0
11:33:49.346 300 176.7 XLON 00039351596TRLO0
11:33:49.346 70 176.7 XLON 00039351597TRLO0
11:33:49.346 1300 176.7 XLON 00039351598TRLO0
11:33:49.346 830 176.7 XLON 00039351599TRLO0
11:33:49.346 121 176.7 XLON 00039351600TRLO0
11:33:49.346 118 176.7 XLON 00039351601TRLO0
11:33:49.346 929 176.7 XLON 00039351602TRLO0
11:33:49.346 90 176.7 XLON 00039351603TRLO0
12:27:33.121 813 176.7 BATE 00039354453TRLO0
12:27:33.121 1361 176.7 XLON 00039354454TRLO0
12:30:07.424 504 176.7 XLON 00039354549TRLO0
12:30:14.689 467 176.7 XLON 00039354553TRLO0
12:37:01.423 65 176.7 CHIX 00039354777TRLO0
12:37:01.423 1 176.7 CHIX 00039354778TRLO0
12:37:01.423 259 176.7 CHIX 00039354779TRLO0
12:37:01.498 75 176.7 CHIX 00039354786TRLO0
12:37:01.498 76 176.7 CHIX 00039354787TRLO0
12:37:01.512 299 176.7 CHIX 00039354789TRLO0
12:37:01.512 75 176.7 CHIX 00039354790TRLO0
12:37:01.540 4 176.7 CHIX 00039354795TRLO0
12:37:01.540 441 176.7 CHIX 00039354796TRLO0
12:37:01.540 77 176.7 CHIX 00039354797TRLO0
14:33:54.831 467 176.7 CHIX 00039361586TRLO0
14:33:54.831 854 176.7 BATE 00039361587TRLO0
14:33:54.831 1306 176.7 XLON 00039361588TRLO0
14:37:50.037 599 176.7 BATE 00039361915TRLO0
14:37:50.037 583 176.7 XLON 00039361922TRLO0
14:38:08.138 448 176.7 XLON 00039362002TRLO0
14:38:08.138 106 176.7 XLON 00039362003TRLO0
14:38:08.138 123 176.7 XLON 00039362004TRLO0
14:38:08.139 227 176.7 XLON 00039362005TRLO0
14:38:08.168 175 176.7 XLON 00039362009TRLO0
14:38:08.168 113 176.7 XLON 00039362012TRLO0
14:38:08.168 109 176.7 XLON 00039362013TRLO0
14:38:08.168 112 176.7 XLON 00039362014TRLO0
14:38:08.169 256 176.7 XLON 00039362015TRLO0
14:44:32.133 855 176.7 BATE 00039362501TRLO0
14:44:32.133 714 176.7 CHIX 00039362502TRLO0
14:44:32.133 1264 176.7 XLON 00039362503TRLO0
14:54:27.372 1979 176.7 BATE 00039363285TRLO0
14:54:27.372 766 176.7 CHIX 00039363286TRLO0
14:54:27.372 1533 176.7 XLON 00039363287TRLO0
14:54:27.372 150 176.7 XLON 00039363288TRLO0
14:54:28.113 542 176.7 CHIX 00039363289TRLO0
14:54:28.113 470 176.7 BATE 00039363291TRLO0
14:54:28.113 481 176.7 XLON 00039363292TRLO0
14:56:39.284 376 176.7 XLON 00039363450TRLO0
14:56:39.284 475 176.7 XLON 00039363457TRLO0
14:56:39.284 285 176.7 XLON 00039363458TRLO0
14:56:39.284 116 176.7 XLON 00039363459TRLO0
14:56:39.285 29 176.7 XLON 00039363460TRLO0
15:14:31.671 1259 176.7 BATE 00039364855TRLO0
15:14:31.671 753 176.7 CHIX 00039364856TRLO0
15:14:31.671 1474 176.7 XLON 00039364857TRLO0
15:20:10.211 416 176.7 CHIX 00039365354TRLO0
15:20:10.211 2928 176.7 BATE 00039365355TRLO0
15:36:54.476 467 176.7 CHIX 00039366493TRLO0
15:36:59.970 697 176.7 CHIX 00039366497TRLO0
15:36:59.970 1614 176.7 BATE 00039366503TRLO0
15:36:59.970 1877 176.7 XLON 00039366504TRLO0
15:36:59.970 1553 176.7 TRQX 00039366506TRLO0
15:36:59.983 76 176.7 CHIX 00039366507TRLO0
15:36:59.983 75 176.7 CHIX 00039366508TRLO0
15:36:59.983 600 176.7 CHIX 00039366509TRLO0
15:36:59.984 2228 176.7 CHIX 00039366510TRLO0
15:36:59.996 115 176.7 XLON 00039366511TRLO0
15:36:59.996 109 176.7 XLON 00039366512TRLO0
15:36:59.996 1074 176.7 XLON 00039366513TRLO0
15:37:01.051 119 176.7 XLON 00039366515TRLO0
15:37:01.051 104 176.7 XLON 00039366516TRLO0
15:37:01.051 115 176.7 XLON 00039366517TRLO0
15:37:01.052 70 176.7 XLON 00039366518TRLO0
15:37:01.087 105 176.7 XLON 00039366519TRLO0
15:37:01.087 113 176.7 XLON 00039366520TRLO0
15:37:01.087 113 176.7 XLON 00039366521TRLO0
15:37:01.088 73 176.7 XLON 00039366522TRLO0
15:37:01.287 110 176.7 XLON 00039366524TRLO0
15:37:01.287 103 176.7 XLON 00039366525TRLO0
15:37:01.287 112 176.7 XLON 00039366526TRLO0
15:37:01.288 69 176.7 XLON 00039366527TRLO0
15:37:02.749 110 176.7 XLON 00039366529TRLO0
15:37:02.749 117 176.7 XLON 00039366530TRLO0
15:37:02.749 114 176.7 XLON 00039366531TRLO0
15:37:02.749 64 176.7 XLON 00039366532TRLO0
15:38:02.242 441 176.7 XLON 00039366580TRLO0
15:38:02.242 2200 176.7 XLON 00039366583TRLO0
15:38:02.242 1130 176.7 XLON 00039366584TRLO0
15:38:02.242 103 176.7 XLON 00039366585TRLO0
15:38:02.242 123 176.7 XLON 00039366586TRLO0
15:38:02.243 280 176.7 XLON 00039366587TRLO0
15:38:02.265 641 176.7 XLON 00039366592TRLO0
15:38:02.265 657 176.7 XLON 00039366593TRLO0
15:38:02.265 105 176.7 XLON 00039366594TRLO0
15:38:02.265 1130 176.7 XLON 00039366595TRLO0
15:38:02.265 113 176.7 XLON 00039366596TRLO0
15:38:02.265 255 176.7 XLON 00039366597TRLO0
15:38:02.287 118 176.7 XLON 00039366598TRLO0
15:38:02.287 561 176.7 XLON 00039366599TRLO0
15:38:02.287 63 176.7 XLON 00039366600TRLO0
15:38:03.328 51 176.7 XLON 00039366602TRLO0
15:38:03.328 119 176.7 XLON 00039366603TRLO0
15:38:03.328 732 176.7 XLON 00039366604TRLO0
15:38:03.355 161 176.7 XLON 00039366605TRLO0
15:38:03.355 105 176.7 XLON 00039366606TRLO0
15:38:03.355 339 176.7 XLON 00039366607TRLO0
15:40:30.327 685 176.7 CHIX 00039366759TRLO0
15:40:30.327 467 176.7 XLON 00039366760TRLO0
15:40:30.335 2200 176.7 XLON 00039366761TRLO0
15:40:30.335 349 176.7 XLON 00039366762TRLO0
15:46:18.250 824 176.7 XLON 00039367063TRLO0
15:46:18.251 828 176.7 CHIX 00039367064TRLO0
15:46:18.251 71 176.7 CHIX 00039367065TRLO0
15:46:18.251 2058 176.7 BATE 00039367066TRLO0
15:46:18.251 1210 176.7 XLON 00039367067TRLO0
15:49:31.660 2058 176.7 BATE 00039367235TRLO0
15:49:31.660 856 176.7 CHIX 00039367236TRLO0
15:49:31.660 1021 176.7 TRQX 00039367237TRLO0
15:49:31.661 1959 176.7 XLON 00039367238TRLO0
16:00:07.447 3503 176.7 BATE 00039367827TRLO0
16:00:07.447 545 176.7 CHIX 00039367830TRLO0
16:00:07.447 2321 176.7 XLON 00039367831TRLO0
16:12:26.348 2058 176.7 BATE 00039368697TRLO0
16:12:26.348 805 176.7 CHIX 00039368709TRLO0
16:12:26.348 2058 176.7 XLON 00039368710TRLO0
08:02:45.803 574 176.6 XLON 00039341053TRLO0
09:25:54.475 533 176.6 BATE 00039346228TRLO0
09:25:54.474 646 176.6 XLON 00039346229TRLO0
09:25:54.657 467 176.6 XLON 00039346230TRLO0
10:43:15.162 467 176.6 BATE 00039349335TRLO0
10:43:15.162 650 176.6 XLON 00039349336TRLO0
10:55:43.546 467 176.6 CHIX 00039349784TRLO0
10:55:43.546 580 176.6 BATE 00039349785TRLO0
10:55:43.546 622 176.6 XLON 00039349786TRLO0
10:55:43.546 1350 176.6 TRQX 00039349787TRLO0
10:57:00.995 538 176.6 CHIX 00039349886TRLO0
10:57:00.995 150 176.6 CHIX 00039349887TRLO0
10:57:00.995 595 176.6 BATE 00039349888TRLO0
10:57:00.995 600 176.6 XLON 00039349889TRLO0
10:57:00.995 67 176.6 XLON 00039349890TRLO0
10:57:25.736 142 176.6 XLON 00039349914TRLO0
10:57:25.736 319 176.6 XLON 00039349915TRLO0
10:59:13.637 486 176.6 CHIX 00039349996TRLO0
10:59:13.636 393 176.6 XLON 00039349997TRLO0
11:20:59.643 606 176.6 BATE 00039350732TRLO0
11:20:59.643 467 176.6 CHIX 00039350733TRLO0
11:20:59.643 632 176.6 XLON 00039350734TRLO0
11:20:59.643 1045 176.6 TRQX 00039350735TRLO0
11:21:04.480 73 176.6 CHIX 00039350806TRLO0
11:21:04.480 78 176.6 CHIX 00039350807TRLO0
11:21:04.480 361 176.6 CHIX 00039350808TRLO0
11:21:04.490 581 176.6 XLON 00039350809TRLO0
11:21:04.490 999 176.6 XLON 00039350810TRLO0
11:21:04.494 17 176.6 BATE 00039350811TRLO0
11:21:04.494 564 176.6 BATE 00039350812TRLO0
11:26:17.063 611 176.6 BATE 00039351047TRLO0
11:26:17.063 809 176.6 CHIX 00039351048TRLO0
11:26:17.063 635 176.6 XLON 00039351049TRLO0
11:32:14.290 428 176.6 CHIX 00039351474TRLO0
11:32:14.290 279 176.6 BATE 00039351475TRLO0
11:32:14.290 338 176.6 BATE 00039351476TRLO0
11:32:14.290 356 176.6 XLON 00039351477TRLO0
11:32:14.290 321 176.6 XLON 00039351478TRLO0
11:32:14.322 624 176.6 BATE 00039351479TRLO0
11:32:14.460 1858 176.6 XLON 00039351482TRLO0
12:37:01.407 503 176.6 BATE 00039354774TRLO0
12:37:01.407 467 176.6 CHIX 00039354775TRLO0
12:37:01.408 808 176.6 XLON 00039354776TRLO0
12:37:01.445 467 176.6 XLON 00039354785TRLO0
12:37:31.232 582 176.6 CHIX 00039354824TRLO0
13:42:39.233 152 176.6 CHIX 00039357380TRLO0
13:42:39.233 229 176.6 CHIX 00039357381TRLO0
13:46:49.172 267 176.6 XLON 00039357602TRLO0
13:46:49.172 104 176.6 XLON 00039357603TRLO0
13:46:49.172 101 176.6 XLON 00039357604TRLO0
13:46:49.172 227 176.6 XLON 00039357605TRLO0
13:46:49.172 1068 176.6 XLON 00039357606TRLO0
13:46:49.193 626 176.6 XLON 00039357607TRLO0
13:47:20.177 2200 176.6 XLON 00039357639TRLO0
13:47:20.177 15 176.6 XLON 00039357640TRLO0
13:47:20.177 690 176.6 XLON 00039357641TRLO0
13:47:20.177 115 176.6 XLON 00039357642TRLO0
13:47:20.177 108 176.6 XLON 00039357643TRLO0
13:47:20.177 862 176.6 XLON 00039357644TRLO0
14:27:30.418 307 176.6 CHIX 00039361133TRLO0
14:27:30.418 539 176.6 CHIX 00039361134TRLO0
14:38:08.036 860 176.6 BATE 00039362000TRLO0
14:38:08.036 2200 176.6 XLON 00039362001TRLO0
14:56:39.262 817 176.6 CHIX 00039363434TRLO0
14:56:39.262 1219 176.6 BATE 00039363444TRLO0
14:56:39.262 1696 176.6 XLON 00039363445TRLO0
14:56:39.907 17 176.6 XLON 00039363463TRLO0
14:56:39.907 1300 176.6 XLON 00039363464TRLO0
14:56:39.907 1204 176.6 XLON 00039363465TRLO0
14:56:39.907 122 176.6 XLON 00039363466TRLO0
14:56:39.907 2915 176.6 XLON 00039363467TRLO0
14:56:39.907 115 176.6 XLON 00039363468TRLO0
14:56:39.907 85 176.6 XLON 00039363469TRLO0
14:56:39.944 101 176.6 XLON 00039363470TRLO0
14:56:39.944 102 176.6 XLON 00039363471TRLO0
14:56:39.945 760 176.6 XLON 00039363472TRLO0
14:56:39.959 110 176.6 XLON 00039363473TRLO0
14:56:39.959 763 176.6 XLON 00039363474TRLO0
14:56:39.989 120 176.6 XLON 00039363476TRLO0
14:56:39.989 103 176.6 XLON 00039363477TRLO0
14:56:39.990 769 176.6 XLON 00039363478TRLO0
14:56:40.010 108 176.6 XLON 00039363480TRLO0
14:56:40.010 484 176.6 XLON 00039363481TRLO0
14:56:40.010 109 176.6 XLON 00039363482TRLO0
14:56:40.011 662 176.6 XLON 00039363483TRLO0
14:56:40.028 116 176.6 XLON 00039363484TRLO0
14:56:40.028 776 176.6 XLON 00039363485TRLO0
14:56:40.047 803 176.6 XLON 00039363487TRLO0
14:56:40.063 115 176.6 XLON 00039363489TRLO0
14:56:40.063 113 176.6 XLON 00039363490TRLO0
14:56:40.063 737 176.6 XLON 00039363491TRLO0
14:56:40.086 105 176.6 XLON 00039363493TRLO0
14:56:40.086 109 176.6 XLON 00039363494TRLO0
14:56:40.086 736 176.6 XLON 00039363495TRLO0
14:56:40.101 114 176.6 XLON 00039363496TRLO0
14:56:40.101 689 176.6 XLON 00039363497TRLO0
14:56:40.395 773 176.6 XLON 00039363499TRLO0
15:00:25.466 114 176.6 XLON 00039363678TRLO0
15:00:25.466 109 176.6 XLON 00039363680TRLO0
15:00:25.466 148 176.6 XLON 00039363681TRLO0
15:01:35.150 2200 176.6 XLON 00039363734TRLO0
15:01:35.150 494 176.6 XLON 00039363735TRLO0
15:01:35.150 15 176.6 XLON 00039363736TRLO0
15:01:35.150 116 176.6 XLON 00039363737TRLO0
15:01:35.150 121 176.6 XLON 00039363738TRLO0
15:01:35.150 479 176.6 XLON 00039363739TRLO0
15:05:45.202 2200 176.6 XLON 00039364157TRLO0
15:05:45.202 385 176.6 XLON 00039364158TRLO0
15:05:45.202 1099 176.6 XLON 00039364159TRLO0
15:09:26.801 539 176.6 CHIX 00039364554TRLO0
15:09:26.801 1192 176.6 BATE 00039364555TRLO0
15:09:26.801 1413 176.6 XLON 00039364556TRLO0
15:20:10.408 1205 176.6 BATE 00039365359TRLO0
15:25:01.906 528 176.6 XLON 00039365725TRLO0
15:25:01.906 51 176.6 XLON 00039365726TRLO0
15:31:15.726 782 176.6 XLON 00039366074TRLO0
15:38:02.221 613 176.6 CHIX 00039366571TRLO0
15:38:02.221 1614 176.6 BATE 00039366572TRLO0
15:38:02.221 1788 176.6 XLON 00039366573TRLO0
16:00:10.615 852 176.6 BATE 00039367835TRLO0
16:00:10.615 1552 176.6 BATE 00039367836TRLO0
16:00:10.615 250 176.6 CHIX 00039367837TRLO0
16:00:10.616 1018 176.6 XLON 00039367838TRLO0
16:13:38.841 722 176.6 CHIX 00039368924TRLO0
16:13:38.841 2058 176.6 BATE 00039368928TRLO0
16:13:38.841 3068 176.6 XLON 00039368929TRLO0
08:02:45.804 1335 176.5 TRQX 00039341054TRLO0
09:25:55.193 467 176.5 BATE 00039346231TRLO0
09:25:55.193 401 176.5 XLON 00039346232TRLO0
10:43:19.058 34 176.5 BATE 00039349338TRLO0
10:43:19.057 306 176.5 XLON 00039349339TRLO0
10:43:19.058 161 176.5 XLON 00039349340TRLO0
11:21:04.471 615 176.5 BATE 00039350803TRLO0
11:21:04.471 467 176.5 CHIX 00039350804TRLO0
11:21:04.471 642 176.5 XLON 00039350805TRLO0
11:33:49.332 622 176.5 BATE 00039351586TRLO0
11:33:49.332 636 176.5 XLON 00039351593TRLO0
12:47:10.585 700 176.5 CHIX 00039355026TRLO0
12:47:10.585 517 176.5 BATE 00039355027TRLO0
12:47:10.585 88 176.5 XLON 00039355028TRLO0
12:47:10.585 736 176.5 XLON 00039355029TRLO0
12:47:10.585 1092 176.5 TRQX 00039355030TRLO0
12:48:50.609 1300 176.5 XLON 00039355071TRLO0
12:48:50.609 403 176.5 XLON 00039355072TRLO0
12:48:50.609 412 176.5 XLON 00039355073TRLO0
12:48:50.609 103 176.5 XLON 00039355074TRLO0
12:48:50.609 107 176.5 XLON 00039355075TRLO0
12:48:50.609 50 176.5 XLON 00039355076TRLO0
12:48:50.610 2449 176.5 XLON 00039355077TRLO0
12:48:50.633 104 176.5 XLON 00039355078TRLO0
12:48:50.633 125 176.5 XLON 00039355079TRLO0
12:48:50.633 118 176.5 XLON 00039355080TRLO0
12:48:50.633 2309 176.5 XLON 00039355081TRLO0
12:48:50.650 118 176.5 XLON 00039355082TRLO0
12:48:50.650 110 176.5 XLON 00039355083TRLO0
12:48:50.650 2320 176.5 XLON 00039355084TRLO0
12:48:50.675 108 176.5 XLON 00039355085TRLO0
12:48:50.675 1300 176.5 XLON 00039355086TRLO0
12:48:50.675 3126 176.5 XLON 00039355087TRLO0
13:45:17.162 974 176.5 XLON 00039357527TRLO0
13:45:18.313 369 176.5 CHIX 00039357528TRLO0
13:45:18.313 66 176.5 CHIX 00039357529TRLO0
13:45:18.314 513 176.5 CHIX 00039357530TRLO0
13:47:20.155 587 176.5 BATE 00039357637TRLO0
13:47:20.155 698 176.5 CHIX 00039357638TRLO0
14:56:39.895 1968 176.5 BATE 00039363461TRLO0
14:56:39.895 2891 176.5 XLON 00039363462TRLO0
15:01:35.139 828 176.5 CHIX 00039363731TRLO0
15:01:35.139 1104 176.5 BATE 00039363732TRLO0
15:01:35.139 1424 176.5 XLON 00039363733TRLO0
15:01:35.182 1750 176.5 XLON 00039363740TRLO0
15:05:45.189 823 176.5 CHIX 00039364153TRLO0
15:05:45.189 492 176.5 XLON 00039364154TRLO0
15:05:45.189 884 176.5 TRQX 00039364155TRLO0
15:05:45.189 916 176.5 XLON 00039364156TRLO0
15:20:12.656 561 176.5 BATE 00039365361TRLO0
15:31:47.912 1006 176.5 XLON 00039366102TRLO0
15:36:43.255 33 176.5 XLON 00039366476TRLO0
11:33:53.120 623 176.4 BATE 00039351605TRLO0
11:33:53.120 704 176.4 XLON 00039351606TRLO0
11:48:29.737 286 176.4 BATE 00039352280TRLO0
11:48:29.737 702 176.4 CHIX 00039352281TRLO0
11:48:29.737 600 176.4 XLON 00039352282TRLO0
11:48:29.737 44 176.4 XLON 00039352283TRLO0
11:48:29.737 355 176.4 BATE 00039352284TRLO0
11:48:29.737 833 176.4 TRQX 00039352285TRLO0
11:51:28.055 354 176.4 XLON 00039352598TRLO0
12:48:50.588 531 176.4 BATE 00039355068TRLO0
12:48:50.588 766 176.4 CHIX 00039355069TRLO0
12:48:50.588 847 176.4 XLON 00039355070TRLO0
13:37:29.912 467 176.4 CHIX 00039357133TRLO0
13:37:29.912 309 176.4 BATE 00039357134TRLO0
13:37:29.912 299 176.4 BATE 00039357135TRLO0
13:37:29.912 1015 176.4 XLON 00039357136TRLO0
13:45:17.149 467 176.4 CHIX 00039357522TRLO0
13:45:17.149 134 176.4 BATE 00039357523TRLO0
13:45:17.149 500 176.4 BATE 00039357524TRLO0
13:45:17.149 1456 176.4 TRQX 00039357525TRLO0
13:45:17.149 1046 176.4 XLON 00039357526TRLO0
13:47:23.219 551 176.4 CHIX 00039357650TRLO0
13:47:23.219 589 176.4 BATE 00039357651TRLO0
13:47:23.219 1633 176.4 XLON 00039357652TRLO0
11:33:55.190 541 176.3 BATE 00039351609TRLO0
11:33:55.190 475 176.3 XLON 00039351610TRLO0
12:49:04.958 904 176.3 BATE 00039355107TRLO0
12:49:04.958 1708 176.3 XLON 00039355108TRLO0
13:47:23.529 410 176.3 BATE 00039357653TRLO0
13:47:23.529 716 176.3 XLON 00039357654TRLO0
14:08:18.004 108 176.3 XLON 00039358996TRLO0
14:08:18.004 111 176.3 XLON 00039358997TRLO0
14:08:18.004 201 176.3 XLON 00039358998TRLO0
14:08:18.005 111 176.3 XLON 00039358999TRLO0
14:14:32.903 682 176.3 BATE 00039359969TRLO0
14:14:32.903 623 176.3 CHIX 00039359970TRLO0
14:14:32.903 1053 176.3 XLON 00039359971TRLO0
14:24:46.963 240 176.3 XLON 00039360900TRLO0
12:49:04.994 499 176.2 BATE 00039355109TRLO0
12:49:05.799 10 176.2 BATE 00039355110TRLO0
12:49:05.799 13 176.2 XLON 00039355111TRLO0
12:50:30.587 531 176.2 BATE 00039355136TRLO0
12:50:30.587 382 176.2 XLON 00039355137TRLO0
12:55:30.584 59 176.2 BATE 00039355253TRLO0
12:55:30.584 480 176.2 BATE 00039355254TRLO0
12:55:30.584 549 176.2 CHIX 00039355255TRLO0
12:55:30.584 1120 176.2 XLON 00039355256TRLO0
12:59:40.006 460 176.2 XLON 00039355393TRLO0
12:59:40.006 131 176.2 XLON 00039355394TRLO0
12:59:40.006 111 176.2 XLON 00039355395TRLO0
12:59:40.006 521 176.2 XLON 00039355396TRLO0
13:00:57.809 813 176.2 CHIX 00039355476TRLO0
13:00:57.809 533 176.2 XLON 00039355477TRLO0
13:00:57.809 997 176.2 XLON 00039355478TRLO0
13:02:34.006 38 176.2 XLON 00039355583TRLO0
13:02:34.006 618 176.2 XLON 00039355584TRLO0
13:11:30.688 530 176.2 XLON 00039355875TRLO0
13:11:30.688 2051 176.2 XLON 00039355876TRLO0
13:47:23.814 430 176.2 XLON 00039357655TRLO0
13:47:24.781 990 176.2 BATE 00039357656TRLO0
13:47:25.815 211 176.2 BATE 00039357657TRLO0
13:47:25.815 346 176.2 BATE 00039357658TRLO0
14:05:46.795 3 176.2 CHIX 00039358857TRLO0
14:05:46.795 514 176.2 CHIX 00039358858TRLO0
14:05:46.795 4 176.2 CHIX 00039358859TRLO0
14:05:46.796 138 176.2 CHIX 00039358860TRLO0
14:09:16.005 669 176.2 XLON 00039359174TRLO0
12:55:30.600 540 176.1 BATE 00039355257TRLO0
12:55:30.601 785 176.1 XLON 00039355258TRLO0
13:02:34.011 360 176.1 CHIX 00039355585TRLO0
13:02:34.011 2400 176.1 BATE 00039355586TRLO0
13:02:34.011 1120 176.1 XLON 00039355587TRLO0
13:11:31.803 581 176.1 CHIX 00039355877TRLO0
13:11:31.803 255 176.1 XLON 00039355878TRLO0
13:11:31.803 1048 176.1 XLON 00039355879TRLO0
13:11:31.803 170 176.1 TRQX 00039355880TRLO0
13:11:31.803 497 176.1 TRQX 00039355881TRLO0
13:11:31.803 252 176.1 TRQX 00039355882TRLO0
13:33:51.860 2341 176.1 XLON 00039356831TRLO0
13:33:51.861 11039 176.1 BATE 00039356832TRLO0
13:47:26.212 357 176.1 BATE 00039357659TRLO0
13:49:00.126 576 176.1 BATE 00039357729TRLO0
13:49:00.126 717 176.1 XLON 00039357731TRLO0
13:49:00.181 574 176.1 BATE 00039357733TRLO0
13:52:31.876 577 176.1 BATE 00039358099TRLO0
13:54:07.563 18 176.1 XLON 00039358221TRLO0
14:00:25.396 467 176.1 CHIX 00039358569TRLO0
14:00:25.396 577 176.1 BATE 00039358570TRLO0
14:00:25.395 960 176.1 XLON 00039358571TRLO0
14:00:25.396 946 176.1 TRQX 00039358572TRLO0
14:05:59.917 666 176.1 CHIX 00039358882TRLO0
14:06:06.528 254 176.1 BATE 00039358902TRLO0
12:55:30.615 377 176 BATE 00039355259TRLO0
12:55:33.217 467 176 BATE 00039355269TRLO0
13:02:34.024 379 176 BATE 00039355588TRLO0
13:02:34.047 2633 176 BATE 00039355589TRLO0
13:02:36.625 600 176 BATE 00039355592TRLO0
13:02:36.625 332 176 BATE 00039355593TRLO0
13:02:36.625 785 176 XLON 00039355594TRLO0
13:11:41.470 397 176 BATE 00039355890TRLO0
13:11:41.470 406 176 CHIX 00039355891TRLO0
13:11:41.470 915 176 XLON 00039355892TRLO0
13:49:00.126 400 176 BATE 00039357730TRLO0
13:49:00.126 502 176 XLON 00039357732TRLO0
13:49:00.181 400 176 BATE 00039357734TRLO0
14:00:27.568 622 176 BATE 00039358574TRLO0
14:00:27.568 725 176 CHIX 00039358575TRLO0
14:00:27.568 1021 176 XLON 00039358576TRLO0
14:04:37.569 1012 176 XLON 00039358782TRLO0
14:04:37.571 34 176 BATE 00039358783TRLO0
14:04:37.579 6813 176 XLON 00039358784TRLO0
14:05:46.784 1610 176 XLON 00039358856TRLO0
12:55:33.225 442 175.9 BATE 00039355270TRLO0
12:55:33.724 2 175.9 BATE 00039355271TRLO0
12:56:10.297 322 175.9 BATE 00039355279TRLO0
13:02:58.475 545 175.9 BATE 00039355601TRLO0
13:12:40.099 1992 175.9 BATE 00039355940TRLO0
13:12:40.099 443 175.9 XLON 00039355941TRLO0
13:25:46.006 287 175.9 CHIX 00039356339TRLO0
13:25:46.006 100 175.9 CHIX 00039356340TRLO0
13:25:46.006 85 175.9 CHIX 00039356341TRLO0
13:49:10.117 467 175.9 BATE 00039357735TRLO0
13:12:40.108 325 175.8 BATE 00039355942TRLO0
13:12:40.108 1255 175.8 BATE 00039355943TRLO0
13:29:54.087 302 175.8 XLON 00039356512TRLO0
13:29:54.101 504 175.8 XLON 00039356513TRLO0
13:29:54.101 623 175.8 XLON 00039356514TRLO0
13:29:54.101 356 175.8 XLON 00039356515TRLO0
13:29:58.430 370 175.8 XLON 00039356522TRLO0
13:29:58.430 467 175.8 XLON 00039356523TRLO0
13:29:58.488 162 175.8 XLON 00039356524TRLO0
13:29:58.488 120 175.8 XLON 00039356525TRLO0
13:29:58.488 110 175.8 XLON 00039356526TRLO0
13:12:42.019 401 175.7 BATE 00039355944TRLO0
13:12:42.020 540 175.7 BATE 00039355945TRLO0
13:12:51.802 467 175.7 BATE 00039355950TRLO0
13:29:18.212 646 175.7 BATE 00039356481TRLO0
13:29:18.212 915 175.7 CHIX 00039356482TRLO0
13:29:18.212 932 175.7 XLON 00039356483TRLO0
13:29:18.234 469 175.7 CHIX 00039356484TRLO0
13:30:13.524 1059 175.7 BATE 00039356588TRLO0
13:30:13.524 970 175.7 XLON 00039356589TRLO0
13:30:13.537 3334 175.7 XLON 00039356594TRLO0
13:30:13.527 681 175.6 XLON 00039356590TRLO0
13:30:29.756 905 175.6 XLON 00039356610TRLO0
13:30:31.456 101 175.6 XLON 00039356611TRLO0
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