REG-FirstGroup Plc: Transaction in Own Shares
19/03/2025 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 18 March 2025
Number of ordinary shares purchased 631,809
Weighted average price paid (p) 180.47
Highest price paid (p) 182.80
Lowest price paid (p) 178.20
Following the above purchase, FirstGroup holds 164,310,214 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 586,384,801. 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 18 March 2025 is 586,384,801. 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 180.47 386,004
BATE 180.55 139,518
CHIX 180.47 79,874
TRQX 180.44 26,413
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:01:43.188 705 178.6 BATE 00039371302TRLO0
08:01:43.188 542 178.6 XLON 00039371300TRLO0
08:01:43.188 396 178.6 CHIX 00039371298TRLO0
08:01:43.188 1004 178.7 BATE 00039371301TRLO0
08:01:43.188 717 178.7 XLON 00039371299TRLO0
08:01:43.188 566 178.7 CHIX 00039371297TRLO0
08:01:50.691 631 178.4 XLON 00039371323TRLO0
08:01:50.691 384 178.4 BATE 00039371322TRLO0
08:02:14.173 772 178.8 XLON 00039371355TRLO0
08:02:21.701 471 178.7 XLON 00039371365TRLO0
08:02:21.758 667 178.6 XLON 00039371366TRLO0
08:02:26.838 713 178.4 XLON 00039371372TRLO0
08:05:14.860 771 178.5 XLON 00039371555TRLO0
08:05:14.860 813 178.5 BATE 00039371554TRLO0
08:05:14.860 515 178.5 CHIX 00039371553TRLO0
08:05:14.861 358 178.4 CHIX 00039371556TRLO0
08:05:14.877 279 178.6 XLON 00039371558TRLO0
08:05:14.877 447 178.6 XLON 00039371557TRLO0
08:05:48.007 224 178.3 XLON 00039371592TRLO0
08:05:48.007 418 178.4 XLON 00039371593TRLO0
08:07:58.914 770 179.2 XLON 00039371820TRLO0
08:07:58.914 788 179.2 CHIX 00039371819TRLO0
08:08:00.193 770 179 XLON 00039371822TRLO0
08:08:00.193 471 179 BATE 00039371821TRLO0
08:08:32.021 625 179 XLON 00039371856TRLO0
08:08:32.021 471 179 BATE 00039371855TRLO0
08:08:32.044 1801 178.9 TRQX 00039371859TRLO0
08:08:32.044 471 178.9 BATE 00039371858TRLO0
08:08:32.044 768 178.9 XLON 00039371857TRLO0
08:08:32.501 790 178.8 XLON 00039371861TRLO0
08:08:32.501 471 178.8 BATE 00039371860TRLO0
08:08:33.310 554 178.7 XLON 00039371863TRLO0
08:08:33.334 554 178.7 BATE 00039371864TRLO0
08:08:33.339 504 178.6 BATE 00039371865TRLO0
08:08:33.342 720 178.6 XLON 00039371866TRLO0
08:11:47.332 766 178.6 XLON 00039372033TRLO0
08:11:47.333 471 178.6 BATE 00039372032TRLO0
08:11:47.333 734 178.6 CHIX 00039372031TRLO0
08:11:47.343 1079 178.6 XLON 00039372035TRLO0
08:11:47.343 488 178.6 XLON 00039372034TRLO0
08:12:17.915 479 178.7 XLON 00039372071TRLO0
08:12:17.915 778 178.7 BATE 00039372070TRLO0
08:12:17.937 364 178.6 BATE 00039372072TRLO0
08:16:07.201 768 178.9 XLON 00039372308TRLO0
08:16:07.206 738 178.9 CHIX 00039372310TRLO0
08:16:07.206 471 178.9 BATE 00039372309TRLO0
08:16:07.209 1416 178.7 XLON 00039372311TRLO0
08:16:07.209 1431 178.8 XLON 00039372313TRLO0
08:16:54.249 471 179.3 XLON 00039372430TRLO0
08:16:54.621 457 179.2 XLON 00039372431TRLO0
08:16:54.622 471 179 BATE 00039372432TRLO0
08:17:04.670 471 178.9 XLON 00039372438TRLO0
08:17:04.670 471 178.9 BATE 00039372437TRLO0
08:18:39.039 999 179.1 XLON 00039372616TRLO0
08:20:03.469 868 179.4 XLON 00039372674TRLO0
08:20:27.637 512 179.5 XLON 00039372688TRLO0
08:20:27.637 525 179.6 CHIX 00039372691TRLO0
08:20:27.637 730 179.6 XLON 00039372690TRLO0
08:20:27.637 471 179.6 BATE 00039372689TRLO0
08:20:27.638 366 179.5 CHIX 00039372692TRLO0
08:20:46.278 471 179.3 BATE 00039372730TRLO0
08:21:37.300 471 179.8 XLON 00039372788TRLO0
08:21:37.301 471 179.8 BATE 00039372789TRLO0
08:21:59.290 393 180.1 XLON 00039372834TRLO0
08:21:59.291 471 180.1 BATE 00039372835TRLO0
08:21:59.365 355 180.3 BATE 00039372844TRLO0
08:21:59.366 116 180.3 BATE 00039372845TRLO0
08:22:14.947 868 180.4 TRQX 00039372856TRLO0
08:22:14.947 401 180.5 XLON 00039372855TRLO0
08:22:45.243 735 180.4 BATE 00039372884TRLO0
08:22:45.244 515 180.3 BATE 00039372885TRLO0
08:23:48.110 633 180.7 XLON 00039372947TRLO0
08:23:48.111 393 180.7 CHIX 00039372944TRLO0
08:23:48.111 354 180.7 BATE 00039372942TRLO0
08:24:32.692 653 180.5 XLON 00039373044TRLO0
08:26:30.827 701 180.5 XLON 00039373381TRLO0
08:26:32.863 471 180.8 BATE 00039373399TRLO0
08:26:32.876 423 180.7 BATE 00039373400TRLO0
08:26:46.385 471 180.7 XLON 00039373437TRLO0
08:26:46.392 373 180.6 XLON 00039373438TRLO0
08:30:06.550 355 181.5 XLON 00039373627TRLO0
08:30:08.862 504 181.6 XLON 00039373648TRLO0
08:30:15.528 471 181.5 XLON 00039373660TRLO0
08:30:15.529 543 181.5 CHIX 00039373659TRLO0
08:30:15.529 650 181.5 BATE 00039373658TRLO0
08:30:16.268 614 181.4 XLON 00039373666TRLO0
08:30:16.268 378 181.4 CHIX 00039373665TRLO0
08:30:16.268 544 181.4 BATE 00039373664TRLO0
08:30:49.179 480 181.4 XLON 00039373716TRLO0
08:31:04.965 373 181.2 XLON 00039373770TRLO0
08:31:04.969 514 181.2 BATE 00039373771TRLO0
08:33:36.494 643 181.7 XLON 00039373957TRLO0
08:33:36.495 568 181.7 BATE 00039373956TRLO0
08:33:37.368 222 181.6 XLON 00039373964TRLO0
08:33:37.368 268 181.6 XLON 00039373963TRLO0
08:33:37.368 40 181.6 XLON 00039373962TRLO0
08:33:44.274 369 181.5 XLON 00039373967TRLO0
08:34:56.022 636 181.2 XLON 00039374097TRLO0
08:34:56.022 471 181.3 CHIX 00039374096TRLO0
08:34:56.077 797 181.3 BATE 00039374098TRLO0
08:35:13.842 565 181.2 XLON 00039374135TRLO0
08:35:20.614 267 181.1 XLON 00039374155TRLO0
08:35:51.841 486 181.5 XLON 00039374224TRLO0
08:35:51.842 456 181.5 BATE 00039374225TRLO0
08:37:00.575 361 181.5 XLON 00039374380TRLO0
08:37:00.575 516 181.6 XLON 00039374379TRLO0
08:37:00.575 456 181.6 BATE 00039374378TRLO0
08:37:00.575 471 181.6 CHIX 00039374377TRLO0
08:38:53.841 1001 181.5 XLON 00039374573TRLO0
08:39:56.423 471 181.7 XLON 00039374648TRLO0
08:39:56.424 526 181.6 XLON 00039374651TRLO0
08:39:56.424 488 181.6 BATE 00039374650TRLO0
08:39:56.424 547 181.6 CHIX 00039374649TRLO0
08:39:56.424 699 181.7 BATE 00039374647TRLO0
08:41:05.943 880 181.9 TRQX 00039374720TRLO0
08:41:13.406 505 181.7 XLON 00039374730TRLO0
08:44:03.052 471 182.1 XLON 00039374859TRLO0
08:44:03.052 477 182.1 CHIX 00039374858TRLO0
08:44:03.061 804 182.2 XLON 00039374860TRLO0
08:44:04.420 495 182 XLON 00039374862TRLO0
08:44:04.420 492 182 BATE 00039374861TRLO0
08:44:06.013 471 181.9 XLON 00039374864TRLO0
08:44:06.013 471 181.9 BATE 00039374863TRLO0
08:44:15.537 395 181.8 BATE 00039374878TRLO0
08:44:49.173 644 181.7 XLON 00039374908TRLO0
08:45:38.022 807 181.6 XLON 00039374936TRLO0
08:45:38.022 684 181.6 BATE 00039374935TRLO0
08:46:46.059 807 181.5 XLON 00039374969TRLO0
08:46:46.059 420 181.5 BATE 00039374968TRLO0
08:46:46.059 500 181.5 CHIX 00039374967TRLO0
08:48:12.124 805 181.2 XLON 00039375032TRLO0
08:48:12.124 420 181.2 BATE 00039375031TRLO0
08:50:05.446 881 181.8 XLON 00039375194TRLO0
08:50:05.446 783 181.8 BATE 00039375193TRLO0
08:50:05.446 477 181.8 CHIX 00039375192TRLO0
08:50:54.118 761 181.7 XLON 00039375213TRLO0
08:53:29.617 1638 182.8 XLON 00039375358TRLO0
08:53:31.784 766 182.6 BATE 00039375360TRLO0
08:53:31.784 556 182.6 CHIX 00039375359TRLO0
08:53:31.785 768 182.6 XLON 00039375361TRLO0
08:53:33.122 535 182.5 BATE 00039375362TRLO0
08:55:14.016 840 182.5 XLON 00039375445TRLO0
08:55:18.259 588 182.4 XLON 00039375449TRLO0
08:55:18.259 655 182.4 BATE 00039375448TRLO0
08:55:18.259 403 182.4 CHIX 00039375447TRLO0
08:55:18.264 459 182.3 BATE 00039375450TRLO0
08:55:32.398 713 182.2 XLON 00039375468TRLO0
08:56:53.583 471 182.5 XLON 00039375531TRLO0
08:56:53.584 471 182.5 BATE 00039375530TRLO0
08:57:16.385 567 182.4 XLON 00039375553TRLO0
08:57:16.385 612 182.4 BATE 00039375552TRLO0
08:57:21.526 571 182.3 XLON 00039375556TRLO0
08:57:21.526 430 182.3 CHIX 00039375555TRLO0
08:58:43.892 972 182.4 TRQX 00039375603TRLO0
08:58:43.892 758 182.4 XLON 00039375602TRLO0
08:58:43.897 529 182.3 XLON 00039375604TRLO0
08:59:00.474 162 182.6 XLON 00039375622TRLO0
08:59:00.475 448 182.6 XLON 00039375623TRLO0
09:00:34.246 695 182.7 XLON 00039375723TRLO0
09:00:34.247 801 182.7 BATE 00039375722TRLO0
09:00:34.247 551 182.7 CHIX 00039375721TRLO0
09:00:34.754 572 182.6 XLON 00039375728TRLO0
09:00:34.754 509 182.6 BATE 00039375727TRLO0
09:00:37.314 398 182.5 XLON 00039375732TRLO0
09:01:17.481 460 182 BATE 00039375754TRLO0
09:03:33.323 1009 181.8 XLON 00039375830TRLO0
09:03:33.323 456 181.8 CHIX 00039375829TRLO0
09:03:33.323 764 181.8 BATE 00039375828TRLO0
09:03:33.324 603 181.7 XLON 00039375831TRLO0
09:03:44.746 638 181.6 XLON 00039375836TRLO0
09:05:54.902 709 182 XLON 00039375912TRLO0
09:05:54.903 533 182 BATE 00039375911TRLO0
09:05:54.903 359 182 CHIX 00039375910TRLO0
09:07:34.597 596 182.3 XLON 00039376007TRLO0
09:09:39.823 174 182.6 XLON 00039376080TRLO0
09:09:39.823 705 182.6 XLON 00039376079TRLO0
09:09:39.823 284 182.6 CHIX 00039376078TRLO0
09:09:39.823 708 182.6 BATE 00039376077TRLO0
09:09:39.823 81 182.6 CHIX 00039376076TRLO0
09:10:11.381 647 182.7 XLON 00039376109TRLO0
09:10:11.381 746 182.7 BATE 00039376108TRLO0
09:13:05.648 791 182.8 XLON 00039376196TRLO0
09:13:05.648 703 182.8 BATE 00039376195TRLO0
09:13:05.652 554 182.7 XLON 00039376197TRLO0
09:13:42.684 383 182.6 XLON 00039376221TRLO0
09:19:28.679 832 182.4 TRQX 00039376646TRLO0
09:19:28.679 805 182.4 XLON 00039376645TRLO0
09:19:28.679 655 182.4 CHIX 00039376644TRLO0
09:19:28.679 471 182.4 BATE 00039376643TRLO0
09:19:28.696 90 182.5 XLON 00039376648TRLO0
09:19:28.696 2200 182.5 XLON 00039376647TRLO0
09:24:05.407 803 182.4 XLON 00039376822TRLO0
09:24:05.407 530 182.4 CHIX 00039376821TRLO0
09:24:05.407 471 182.4 BATE 00039376820TRLO0
09:24:05.420 471 182.4 XLON 00039376823TRLO0
09:24:25.570 596 182.3 XLON 00039376829TRLO0
09:24:25.570 490 182.3 CHIX 00039376828TRLO0
09:24:25.570 471 182.3 BATE 00039376827TRLO0
09:32:25.081 575 182.5 XLON 00039377080TRLO0
09:34:51.384 38 182.6 XLON 00039377167TRLO0
09:34:51.384 118 182.6 XLON 00039377166TRLO0
09:34:51.384 249 182.6 XLON 00039377165TRLO0
09:34:51.384 224 182.6 XLON 00039377164TRLO0
09:38:35.996 7152 182.6 XLON 00039377326TRLO0
09:38:36.056 396 182.6 CHIX 00039377330TRLO0
09:45:59.681 1055 182.4 TRQX 00039377573TRLO0
09:45:59.682 11 182.5 BATE 00039377574TRLO0
09:45:59.691 971 182.6 CHIX 00039377576TRLO0
09:45:59.691 600 182.6 CHIX 00039377575TRLO0
09:46:00.887 194 182.5 XLON 00039377583TRLO0
09:46:00.887 600 182.5 XLON 00039377582TRLO0
09:46:00.887 471 182.5 BATE 00039377581TRLO0
09:46:00.887 549 182.5 CHIX 00039377579TRLO0
09:50:43.747 64 182.4 XLON 00039377764TRLO0
09:50:43.747 729 182.4 XLON 00039377763TRLO0
09:50:43.747 43 182.4 BATE 00039377762TRLO0
09:50:43.747 428 182.4 BATE 00039377759TRLO0
09:50:43.747 731 182.4 CHIX 00039377758TRLO0
09:50:43.769 786 182.5 XLON 00039377765TRLO0
09:58:19.754 825 182.5 BATE 00039377906TRLO0
09:58:19.754 11 182.5 CHIX 00039377905TRLO0
09:58:19.754 806 182.5 CHIX 00039377904TRLO0
09:58:19.755 814 182.5 XLON 00039377907TRLO0
09:58:20.265 471 182.4 XLON 00039377909TRLO0
09:58:20.265 471 182.4 BATE 00039377908TRLO0
09:58:20.273 970 182.5 XLON 00039377913TRLO0
09:58:20.273 117 182.5 XLON 00039377912TRLO0
09:58:20.273 107 182.5 XLON 00039377911TRLO0
09:58:20.273 192 182.5 XLON 00039377910TRLO0
09:58:20.274 319 182.5 XLON 00039377914TRLO0
09:58:59.553 807 182.2 XLON 00039377922TRLO0
09:58:59.553 471 182.2 BATE 00039377921TRLO0
10:00:30.141 808 182.3 XLON 00039377944TRLO0
10:00:30.141 471 182.3 BATE 00039377943TRLO0
10:03:07.107 837 182.4 XLON 00039377991TRLO0
10:03:07.108 471 182.4 BATE 00039377990TRLO0
10:03:07.108 479 182.4 CHIX 00039377989TRLO0
10:03:10.533 366 182.3 XLON 00039377994TRLO0
10:03:10.533 396 182.3 XLON 00039377993TRLO0
10:03:10.533 471 182.3 BATE 00039377992TRLO0
10:07:26.891 946 182.5 XLON 00039378083TRLO0
10:07:26.891 1620 182.5 XLON 00039378082TRLO0
10:07:26.891 479 182.5 XLON 00039378081TRLO0
10:07:26.904 1049 182.5 XLON 00039378085TRLO0
10:07:26.904 1542 182.5 XLON 00039378084TRLO0
10:07:26.915 673 182.4 XLON 00039378087TRLO0
10:07:26.915 1131 182.4 XLON 00039378086TRLO0
10:07:52.391 155 182.3 TRQX 00039378101TRLO0
10:07:52.391 786 182.3 XLON 00039378100TRLO0
10:07:52.391 471 182.3 BATE 00039378099TRLO0
10:07:52.391 460 182.3 CHIX 00039378098TRLO0
10:08:30.822 471 182.3 BATE 00039378123TRLO0
10:08:30.823 744 182.3 XLON 00039378124TRLO0
10:15:31.995 838 182.2 TRQX 00039378430TRLO0
10:15:31.995 838 182.2 XLON 00039378429TRLO0
10:15:31.995 592 182.2 CHIX 00039378428TRLO0
10:15:31.995 471 182.2 BATE 00039378427TRLO0
10:15:32.031 471 182.2 BATE 00039378433TRLO0
10:15:32.031 846 182.2 XLON 00039378432TRLO0
10:15:32.165 468 182.1 XLON 00039378434TRLO0
10:15:32.166 156 182.1 XLON 00039378435TRLO0
10:15:52.449 523 182 XLON 00039378482TRLO0
10:15:52.449 471 182 BATE 00039378481TRLO0
10:15:52.450 366 181.9 XLON 00039378483TRLO0
10:18:31.717 654 181.8 XLON 00039378568TRLO0
10:18:31.717 471 181.8 BATE 00039378567TRLO0
10:18:38.256 40 181.7 XLON 00039378577TRLO0
10:18:38.256 445 181.7 XLON 00039378576TRLO0
10:18:38.256 471 181.7 BATE 00039378575TRLO0
10:18:38.269 94 181.7 BATE 00039378578TRLO0
10:18:38.313 377 181.7 BATE 00039378579TRLO0
10:18:39.713 471 181.6 BATE 00039378580TRLO0
10:19:49.224 471 181.5 BATE 00039378621TRLO0
10:19:49.224 106 181.5 CHIX 00039378620TRLO0
10:19:49.224 286 181.5 CHIX 00039378619TRLO0
10:26:42.446 472 181.9 BATE 00039378803TRLO0
10:29:20.048 4686 182.2 XLON 00039378868TRLO0
10:29:55.021 144 182.1 CHIX 00039378885TRLO0
10:37:34.005 77 182.4 CHIX 00039379014TRLO0
10:37:34.005 134 182.4 CHIX 00039379013TRLO0
10:37:34.006 146 182.4 CHIX 00039379015TRLO0
10:38:02.647 366 182 XLON 00039379028TRLO0
10:38:02.647 477 182 CHIX 00039379027TRLO0
10:38:02.647 2275 182 BATE 00039379026TRLO0
10:38:02.647 530 182.1 XLON 00039379025TRLO0
10:38:02.647 787 182.1 CHIX 00039379024TRLO0
10:38:02.647 5184 182.1 BATE 00039379023TRLO0
10:38:02.659 936 181.9 BATE 00039379029TRLO0
10:38:02.661 2512 182.1 XLON 00039379030TRLO0
10:38:02.662 572 181.9 XLON 00039379031TRLO0
10:38:02.665 1614 182.1 BATE 00039379032TRLO0
10:38:02.666 708 182 BATE 00039379033TRLO0
10:38:02.734 426 181.9 BATE 00039379038TRLO0
10:38:04.721 391 181.8 XLON 00039379046TRLO0
10:38:04.722 644 181.8 BATE 00039379045TRLO0
10:38:22.063 455 181.8 BATE 00039379051TRLO0
10:40:07.049 454 181.8 XLON 00039379093TRLO0
10:42:12.050 609 181.6 XLON 00039379140TRLO0
10:42:12.050 823 181.6 TRQX 00039379139TRLO0
10:42:12.050 546 181.6 BATE 00039379138TRLO0
10:43:43.080 609 181.4 XLON 00039379210TRLO0
10:50:03.641 4 181.4 XLON 00039379309TRLO0
10:50:03.641 15 181.4 CHIX 00039379308TRLO0
10:50:03.641 526 181.4 BATE 00039379307TRLO0
10:50:03.644 390 181.3 CHIX 00039379310TRLO0
11:00:09.428 609 181.5 XLON 00039379582TRLO0
11:00:09.428 538 181.5 BATE 00039379581TRLO0
11:00:09.472 569 181.4 XLON 00039379585TRLO0
11:00:09.472 103 181.4 BATE 00039379584TRLO0
11:00:09.472 398 181.4 BATE 00039379583TRLO0
11:00:09.606 484 181.3 CHIX 00039379587TRLO0
11:00:09.606 500 181.3 BATE 00039379586TRLO0
11:00:09.607 397 181.3 XLON 00039379588TRLO0
11:14:37.769 4849 182.1 XLON 00039380027TRLO0
11:14:37.780 558 182.1 XLON 00039380033TRLO0
11:19:18.483 630 182.1 XLON 00039380180TRLO0
11:19:18.483 3588 182.1 BATE 00039380178TRLO0
11:19:18.484 471 182.1 CHIX 00039380179TRLO0
11:19:18.499 1731 182.2 XLON 00039380182TRLO0
11:19:18.499 65 182.2 XLON 00039380181TRLO0
11:19:26.513 934 182.2 XLON 00039380185TRLO0
11:19:26.513 19 182.2 XLON 00039380184TRLO0
11:19:55.075 1540 182 TRQX 00039380193TRLO0
11:19:55.075 621 182 XLON 00039380192TRLO0
11:19:55.075 551 182 BATE 00039380191TRLO0
11:19:55.075 471 182 CHIX 00039380190TRLO0
11:19:55.089 439 182.2 CHIX 00039380194TRLO0
11:19:55.098 218 182.2 XLON 00039380197TRLO0
11:19:55.098 103 182.2 XLON 00039380196TRLO0
11:19:55.098 114 182.2 XLON 00039380195TRLO0
11:19:55.672 2209 182.2 CHIX 00039380204TRLO0
11:21:13.673 622 182 XLON 00039380243TRLO0
11:21:13.674 434 181.9 XLON 00039380256TRLO0
11:21:13.682 8824 182 XLON 00039380257TRLO0
11:21:21.237 471 182 CHIX 00039380272TRLO0
11:23:58.006 354 182.1 XLON 00039380419TRLO0
11:23:58.006 107 182.1 XLON 00039380418TRLO0
11:23:58.006 107 182.1 XLON 00039380417TRLO0
11:23:58.006 58 182.1 XLON 00039380416TRLO0
11:29:35.727 424 181.9 XLON 00039380670TRLO0
11:29:35.727 2 182 XLON 00039380668TRLO0
11:29:35.728 475 181.9 CHIX 00039380669TRLO0
11:29:35.737 4547 182 XLON 00039380671TRLO0
11:31:47.268 1048 181.9 XLON 00039380814TRLO0
11:31:47.268 551 181.9 CHIX 00039380813TRLO0
11:35:17.621 628 181.8 CHIX 00039380980TRLO0
11:35:17.621 1136 181.8 BATE 00039380979TRLO0
11:35:17.621 348 181.9 CHIX 00039380982TRLO0
11:35:17.621 280 181.9 CHIX 00039380981TRLO0
11:35:17.633 104 181.9 XLON 00039380984TRLO0
11:35:17.633 107 181.9 XLON 00039380983TRLO0
11:35:17.633 186 182 XLON 00039380985TRLO0
11:35:17.728 1138 181.7 XLON 00039380987TRLO0
11:35:17.728 684 181.7 BATE 00039380986TRLO0
11:36:23.910 434 181.4 XLON 00039381021TRLO0
11:36:23.910 126 181.5 XLON 00039381020TRLO0
11:36:23.910 600 181.5 XLON 00039381019TRLO0
11:45:06.435 461 181.1 XLON 00039381271TRLO0
11:45:06.435 661 181.2 XLON 00039381270TRLO0
11:45:06.491 634 181 XLON 00039381272TRLO0
11:45:07.429 720 180.9 XLON 00039381273TRLO0
11:48:05.199 678 181.1 XLON 00039381437TRLO0
11:58:23.673 480 181.1 XLON 00039381683TRLO0
11:58:23.673 3 181.2 XLON 00039381682TRLO0
11:58:23.674 362 181.1 CHIX 00039381676TRLO0
11:58:23.676 948 180.9 TRQX 00039381684TRLO0
11:58:23.685 1813 181.1 XLON 00039381685TRLO0
12:06:30.010 205 181.2 CHIX 00039381974TRLO0
12:06:30.010 477 181.2 CHIX 00039381973TRLO0
12:06:30.049 44 181.2 XLON 00039381976TRLO0
12:06:30.049 383 181.2 XLON 00039381975TRLO0
12:06:30.050 147 181.2 XLON 00039381977TRLO0
12:06:30.051 26 180.9 CHIX 00039381978TRLO0
12:06:30.052 10 180.9 XLON 00039381980TRLO0
12:06:30.052 1 180.9 BATE 00039381979TRLO0
12:06:30.078 83 181.1 XLON 00039381981TRLO0
12:06:30.078 103 181.2 XLON 00039381984TRLO0
12:06:30.078 113 181.2 XLON 00039381983TRLO0
12:06:30.078 110 181.2 XLON 00039381982TRLO0
12:06:30.119 794 181.2 XLON 00039381988TRLO0
12:06:30.119 101 181.2 XLON 00039381987TRLO0
12:06:30.119 107 181.2 XLON 00039381986TRLO0
12:06:30.119 44 181.2 XLON 00039381985TRLO0
12:06:30.120 109 181.2 XLON 00039381989TRLO0
12:06:30.135 267 181.2 XLON 00039381991TRLO0
12:06:30.135 121 181.2 XLON 00039381990TRLO0
12:06:33.800 226 181.2 XLON 00039381995TRLO0
12:06:33.800 120 181.2 XLON 00039381994TRLO0
12:06:33.800 120 181.2 XLON 00039381993TRLO0
12:06:33.848 334 181.2 XLON 00039381998TRLO0
12:06:33.848 104 181.2 XLON 00039381997TRLO0
12:06:33.848 112 181.2 XLON 00039381996TRLO0
12:06:33.860 114 181.2 XLON 00039382000TRLO0
12:06:33.860 105 181.2 XLON 00039381999TRLO0
12:06:33.861 286 181.2 XLON 00039382001TRLO0
12:06:46.069 554 181 XLON 00039382003TRLO0
12:06:46.069 471 181 BATE 00039382002TRLO0
12:09:32.384 663 181 XLON 00039382056TRLO0
12:09:32.384 648 181 BATE 00039382055TRLO0
12:09:32.384 778 181 CHIX 00039382054TRLO0
12:12:58.415 369 180.8 CHIX 00039382155TRLO0
12:12:58.415 661 180.9 XLON 00039382154TRLO0
12:12:58.415 640 180.9 CHIX 00039382153TRLO0
12:12:58.415 645 180.9 BATE 00039382152TRLO0
12:12:58.416 462 180.8 XLON 00039382156TRLO0
12:12:58.429 3861 180.9 XLON 00039382160TRLO0
12:12:58.431 699 180.7 XLON 00039382161TRLO0
12:12:58.902 467 180.6 XLON 00039382162TRLO0
12:12:59.549 2448 180.7 BATE 00039382163TRLO0
12:23:38.404 675 181.2 CHIX 00039382696TRLO0
12:23:38.404 754 181.2 XLON 00039382695TRLO0
12:23:38.404 738 181.2 BATE 00039382694TRLO0
12:23:38.410 527 181.1 XLON 00039382698TRLO0
12:23:38.410 472 181.1 CHIX 00039382697TRLO0
12:26:29.063 277 181 CHIX 00039382796TRLO0
12:26:29.265 471 181.1 BATE 00039382797TRLO0
12:26:29.266 471 181.1 XLON 00039382798TRLO0
12:26:29.278 510 181 CHIX 00039382799TRLO0
12:28:52.788 1537 181.1 TRQX 00039382879TRLO0
12:28:52.788 764 181.1 XLON 00039382874TRLO0
12:28:52.788 743 181.1 BATE 00039382873TRLO0
12:28:52.789 726 181.1 CHIX 00039382872TRLO0
12:28:52.800 8933 181.1 XLON 00039382881TRLO0
12:28:53.463 793 181 XLON 00039382884TRLO0
12:28:53.463 111 181 BATE 00039382883TRLO0
12:30:02.745 735 181 XLON 00039382952TRLO0
12:30:03.047 552 181 XLON 00039382953TRLO0
12:30:03.292 385 180.9 XLON 00039382955TRLO0
12:30:03.292 745 181 BATE 00039382954TRLO0
12:30:03.910 471 181 BATE 00039382956TRLO0
12:30:03.918 471 181 BATE 00039382957TRLO0
12:30:27.566 205 180.9 BATE 00039382977TRLO0
12:30:27.566 600 180.9 BATE 00039382976TRLO0
12:32:23.459 545 181.2 CHIX 00039383074TRLO0
12:32:23.459 805 181.2 BATE 00039383073TRLO0
12:32:23.490 803 181 BATE 00039383075TRLO0
12:32:23.491 849 181 XLON 00039383076TRLO0
12:35:42.775 473 181 CHIX 00039383190TRLO0
12:35:42.775 206 181 BATE 00039383189TRLO0
12:35:42.775 600 181 BATE 00039383188TRLO0
12:35:42.799 805 181 BATE 00039383191TRLO0
12:35:43.356 858 180.9 XLON 00039383192TRLO0
12:41:22.623 817 180.9 XLON 00039383415TRLO0
12:41:22.647 580 181 XLON 00039383416TRLO0
12:41:22.848 600 181 XLON 00039383419TRLO0
12:41:23.131 580 180.9 CHIX 00039383420TRLO0
12:41:23.135 443 181 XLON 00039383422TRLO0
12:41:23.135 228 181 XLON 00039383421TRLO0
12:41:23.248 674 181 XLON 00039383424TRLO0
12:41:23.448 664 181 XLON 00039383425TRLO0
12:41:23.649 677 181 XLON 00039383426TRLO0
12:45:37.752 877 181 TRQX 00039383644TRLO0
12:45:37.752 20 181 BATE 00039383643TRLO0
12:45:37.752 822 181 XLON 00039383642TRLO0
12:45:37.753 542 181 CHIX 00039383646TRLO0
12:45:37.753 744 181 BATE 00039383645TRLO0
12:45:37.758 462 180.9 XLON 00039383648TRLO0
12:45:37.758 378 180.9 CHIX 00039383647TRLO0
12:50:47.442 761 180.8 BATE 00039383899TRLO0
12:50:47.448 11 180.8 XLON 00039383900TRLO0
12:50:47.568 1417 180.7 XLON 00039383901TRLO0
13:00:34.683 4 180.7 XLON 00039384427TRLO0
13:00:34.683 43 180.7 CHIX 00039384426TRLO0
13:00:34.697 776 180.9 XLON 00039384430TRLO0
13:00:34.697 105 180.9 XLON 00039384429TRLO0
13:00:34.697 121 180.9 XLON 00039384428TRLO0
13:00:34.758 897 180.9 XLON 00039384433TRLO0
13:00:34.758 1 180.9 XLON 00039384432TRLO0
13:01:17.555 598 180.7 XLON 00039384466TRLO0
13:01:17.555 732 180.8 CHIX 00039384465TRLO0
13:01:17.555 70 180.8 CHIX 00039384464TRLO0
13:01:17.555 854 180.8 XLON 00039384463TRLO0
13:01:17.555 514 180.8 BATE 00039384462TRLO0
13:01:17.568 5223 180.8 XLON 00039384467TRLO0
13:01:18.466 941 180.7 XLON 00039384482TRLO0
13:01:18.466 871 180.7 BATE 00039384481TRLO0
13:07:12.699 588 180.5 XLON 00039384617TRLO0
13:07:12.699 818 180.6 TRQX 00039384614TRLO0
13:07:12.700 355 180.5 BATE 00039384616TRLO0
13:07:12.700 506 180.5 CHIX 00039384615TRLO0
13:11:20.278 863 180.4 XLON 00039384771TRLO0
13:11:20.278 533 180.4 BATE 00039384770TRLO0
13:11:20.278 776 180.4 CHIX 00039384769TRLO0
13:12:12.510 59 180.7 XLON 00039384792TRLO0
13:12:12.510 745 180.7 XLON 00039384791TRLO0
13:12:20.784 655 180.8 XLON 00039384796TRLO0
13:12:39.744 353 180.5 CHIX 00039384816TRLO0
13:12:39.744 505 180.6 CHIX 00039384815TRLO0
13:12:39.751 2477 180.6 XLON 00039384817TRLO0
13:17:58.194 288 180.5 CHIX 00039384982TRLO0
13:17:58.194 582 180.5 BATE 00039384981TRLO0
13:17:58.195 646 180.4 XLON 00039384985TRLO0
13:17:58.195 924 180.5 XLON 00039384984TRLO0
13:17:58.195 164 180.5 CHIX 00039384983TRLO0
13:22:51.593 6 180.4 XLON 00039385119TRLO0
13:22:51.594 574 180.4 CHIX 00039385118TRLO0
13:22:51.603 3850 180.4 XLON 00039385120TRLO0
13:23:00.815 311 180.3 XLON 00039385144TRLO0
13:23:00.815 732 180.3 XLON 00039385143TRLO0
13:23:00.815 1968 180.4 BATE 00039385142TRLO0
13:24:44.918 735 180.3 XLON 00039385184TRLO0
13:24:44.918 593 180.3 BATE 00039385183TRLO0
13:27:21.274 476 180.2 XLON 00039385245TRLO0
13:27:21.274 600 180.2 XLON 00039385244TRLO0
13:27:21.274 113 180.2 XLON 00039385243TRLO0
13:27:21.274 545 180.2 CHIX 00039385242TRLO0
13:27:21.274 4 180.2 BATE 00039385241TRLO0
13:27:21.274 600 180.2 BATE 00039385240TRLO0
13:32:39.270 134 180.4 XLON 00039385454TRLO0
13:32:39.270 192 180.5 BATE 00039385453TRLO0
13:32:39.270 279 180.5 BATE 00039385452TRLO0
13:32:39.270 994 180.5 XLON 00039385451TRLO0
13:32:39.281 3352 180.5 XLON 00039385455TRLO0
13:32:39.366 709 180.4 CHIX 00039385456TRLO0
13:33:46.898 323 180.4 XLON 00039385501TRLO0
13:33:46.898 1166 180.4 XLON 00039385499TRLO0
13:33:46.898 1126 180.4 TRQX 00039385498TRLO0
13:33:46.898 186 180.4 CHIX 00039385497TRLO0
13:33:46.898 452 180.4 CHIX 00039385496TRLO0
13:42:17.672 496 180.5 XLON 00039386143TRLO0
13:42:17.672 394 180.5 XLON 00039386142TRLO0
13:42:17.672 168 180.5 XLON 00039386141TRLO0
13:42:17.690 133 180.4 XLON 00039386145TRLO0
13:42:17.690 1131 180.4 XLON 00039386144TRLO0
13:42:53.240 329 180.4 XLON 00039386169TRLO0
13:42:53.241 270 180.4 XLON 00039386170TRLO0
13:42:53.254 438 180.4 XLON 00039386171TRLO0
13:42:57.293 33 180.3 XLON 00039386175TRLO0
13:42:57.294 942 180.2 XLON 00039386179TRLO0
13:42:57.294 224 180.2 XLON 00039386178TRLO0
13:42:57.294 47 180.3 CHIX 00039386177TRLO0
13:42:57.294 122 180.3 BATE 00039386176TRLO0
13:42:57.294 715 180.3 BATE 00039386174TRLO0
13:42:57.309 1872 180.3 XLON 00039386181TRLO0
13:43:01.667 363 180.2 XLON 00039386197TRLO0
13:43:01.667 600 180.2 XLON 00039386196TRLO0
13:43:01.667 251 180.2 CHIX 00039386195TRLO0
13:43:01.667 1142 180.2 BATE 00039386194TRLO0
13:43:13.317 44 180.2 BATE 00039386206TRLO0
13:46:31.481 921 180.2 XLON 00039386425TRLO0
13:46:31.482 726 180.2 CHIX 00039386424TRLO0
13:46:31.482 670 180.2 BATE 00039386423TRLO0
13:46:31.493 477 180.2 XLON 00039386426TRLO0
13:47:02.008 310 180.2 XLON 00039386458TRLO0
13:47:02.008 120 180.2 XLON 00039386457TRLO0
13:47:02.076 39 180.1 CHIX 00039386459TRLO0
13:48:00.022 120 180.2 XLON 00039386518TRLO0
13:48:00.022 109 180.2 XLON 00039386517TRLO0
13:48:00.070 332 180.2 BATE 00039386519TRLO0
13:49:56.308 835 180.2 TRQX 00039386580TRLO0
13:49:56.308 846 180.2 XLON 00039386577TRLO0
13:49:56.309 726 180.2 CHIX 00039386579TRLO0
13:49:56.309 609 180.2 BATE 00039386578TRLO0
13:49:56.320 1818 180.2 XLON 00039386581TRLO0
13:50:04.945 921 180.1 XLON 00039386601TRLO0
13:50:17.665 83 180.1 CHIX 00039386605TRLO0
13:50:17.666 388 180.1 CHIX 00039386606TRLO0
13:50:18.264 471 180.1 XLON 00039386607TRLO0
13:50:26.105 252 180 BATE 00039386611TRLO0
13:50:26.105 793 180 BATE 00039386610TRLO0
13:50:54.016 682 180 XLON 00039386631TRLO0
13:50:54.016 611 180 BATE 00039386630TRLO0
13:56:16.521 346 179.9 XLON 00039386766TRLO0
13:56:16.521 587 179.9 XLON 00039386765TRLO0
13:56:16.521 651 179.9 CHIX 00039386764TRLO0
13:56:16.521 621 179.9 BATE 00039386763TRLO0
13:56:16.566 101 180 XLON 00039386767TRLO0
13:56:32.662 1440 180 XLON 00039386776TRLO0
13:56:32.663 629 180 BATE 00039386775TRLO0
14:00:39.892 3336 179.9 BATE 00039387043TRLO0
14:00:39.892 474 179.9 CHIX 00039387042TRLO0
14:00:39.892 1019 180 XLON 00039387041TRLO0
14:00:39.892 46 180 CHIX 00039387040TRLO0
14:00:39.893 1210 179.9 XLON 00039387044TRLO0
14:00:39.988 645 179.8 XLON 00039387045TRLO0
14:03:10.126 976 180 XLON 00039387157TRLO0
14:03:10.127 683 179.9 XLON 00039387158TRLO0
14:03:10.127 665 180 BATE 00039387156TRLO0
14:03:10.127 652 180 CHIX 00039387155TRLO0
14:03:10.131 455 179.9 CHIX 00039387159TRLO0
14:04:26.008 843 179.9 TRQX 00039387226TRLO0
14:04:26.008 965 179.9 XLON 00039387225TRLO0
14:04:26.009 657 179.9 BATE 00039387224TRLO0
14:06:08.464 952 179.8 XLON 00039387287TRLO0
14:06:08.464 486 179.8 CHIX 00039387286TRLO0
14:06:08.464 660 179.8 BATE 00039387285TRLO0
14:06:08.483 286 179.9 XLON 00039387291TRLO0
14:06:08.483 119 179.9 XLON 00039387290TRLO0
14:06:08.483 110 179.9 XLON 00039387289TRLO0
14:06:08.483 413 179.9 XLON 00039387288TRLO0
14:08:39.469 991 179.8 XLON 00039387380TRLO0
14:08:39.470 482 179.8 CHIX 00039387379TRLO0
14:08:39.470 665 179.8 BATE 00039387378TRLO0
14:08:39.480 1056 179.8 XLON 00039387381TRLO0
14:08:39.523 338 179.7 XLON 00039387387TRLO0
14:08:39.523 948 179.7 XLON 00039387386TRLO0
14:08:39.658 907 179.7 BATE 00039387388TRLO0
14:08:46.239 538 179.7 BATE 00039387400TRLO0
14:09:41.208 6162 179.7 BATE 00039387447TRLO0
14:10:21.430 1092 179.8 XLON 00039387527TRLO0
14:10:21.430 632 179.8 BATE 00039387526TRLO0
14:14:06.008 1303 179.9 XLON 00039387734TRLO0
14:14:06.009 412 179.9 XLON 00039387735TRLO0
14:18:03.253 756 180 XLON 00039387927TRLO0
14:18:03.253 1200 180 XLON 00039387926TRLO0
14:18:03.253 669 180 BATE 00039387925TRLO0
14:18:03.253 600 180 BATE 00039387924TRLO0
14:18:04.296 932 179.9 CHIX 00039387934TRLO0
14:18:04.415 1136 179.9 XLON 00039387936TRLO0
14:18:05.421 738 179.9 BATE 00039387938TRLO0
14:18:56.007 568 180.1 XLON 00039387946TRLO0
14:19:30.756 644 180 BATE 00039387979TRLO0
14:19:30.756 94 180 BATE 00039387978TRLO0
14:22:23.138 603 180.2 XLON 00039388165TRLO0
14:22:23.149 113 180.2 XLON 00039388167TRLO0
14:22:23.149 106 180.2 XLON 00039388166TRLO0
14:22:23.150 42 180.2 XLON 00039388169TRLO0
14:22:23.150 600 180.2 XLON 00039388168TRLO0
14:22:23.239 110 180.2 XLON 00039388172TRLO0
14:22:23.239 111 180.2 XLON 00039388171TRLO0
14:22:23.239 1089 180.2 XLON 00039388170TRLO0
14:22:23.259 1931 180.2 XLON 00039388173TRLO0
14:23:43.250 471 180.1 XLON 00039388241TRLO0
14:23:55.685 620 180 XLON 00039388255TRLO0
14:25:42.007 557 180.1 XLON 00039388335TRLO0
14:26:43.012 415 180.1 XLON 00039388362TRLO0
14:26:47.653 388 180.2 XLON 00039388367TRLO0
14:26:47.657 393 180.2 CHIX 00039388368TRLO0
14:27:29.033 286 180.2 CHIX 00039388377TRLO0
14:27:29.033 253 180.2 CHIX 00039388376TRLO0
14:27:29.036 100 180.2 XLON 00039388378TRLO0
14:27:29.037 248 180.2 XLON 00039388380TRLO0
14:27:29.037 189 180.2 XLON 00039388379TRLO0
14:27:29.056 321 180.2 CHIX 00039388385TRLO0
14:27:29.056 124 180.2 CHIX 00039388384TRLO0
14:27:29.056 111 180.2 CHIX 00039388383TRLO0
14:27:29.056 122 180.2 CHIX 00039388382TRLO0
14:27:29.056 115 180.2 CHIX 00039388381TRLO0
14:27:29.071 288 180.2 XLON 00039388389TRLO0
14:27:29.071 108 180.2 XLON 00039388388TRLO0
14:27:29.071 111 180.2 XLON 00039388387TRLO0
14:27:29.071 737 180.2 XLON 00039388386TRLO0
14:27:29.999 2 180.1 XLON 00039388393TRLO0
14:27:29.999 1 180.1 CHIX 00039388392TRLO0
14:27:30.425 936 180 XLON 00039388394TRLO0
14:30:04.067 1673 180.2 XLON 00039388481TRLO0
14:30:04.067 108 180.2 XLON 00039388480TRLO0
14:30:04.067 115 180.2 XLON 00039388479TRLO0
14:30:04.067 102 180.2 XLON 00039388478TRLO0
14:30:04.067 204 180.2 XLON 00039388477TRLO0
14:30:33.695 1554 180 TRQX 00039388531TRLO0
14:30:33.695 46 180 CHIX 00039388530TRLO0
14:31:07.868 1119 179.9 XLON 00039388615TRLO0
14:31:07.868 600 179.9 XLON 00039388614TRLO0
14:31:07.868 908 179.9 CHIX 00039388613TRLO0
14:31:07.868 525 179.9 BATE 00039388612TRLO0
14:31:08.198 723 179.7 XLON 00039388617TRLO0
14:31:52.731 808 179.7 XLON 00039388710TRLO0
14:31:52.731 747 179.7 CHIX 00039388709TRLO0
14:36:57.452 1239 179.9 XLON 00039389241TRLO0
14:36:57.452 905 179.9 XLON 00039389240TRLO0
14:36:57.452 112 179.9 XLON 00039389239TRLO0
14:36:57.452 49 179.9 XLON 00039389238TRLO0
14:38:16.007 910 179.9 XLON 00039389391TRLO0
14:38:16.007 106 179.9 XLON 00039389390TRLO0
14:38:16.007 123 179.9 XLON 00039389389TRLO0
14:38:17.230 837 179.8 XLON 00039389393TRLO0
14:38:17.230 728 179.8 CHIX 00039389392TRLO0
14:40:17.452 950 179.9 XLON 00039389540TRLO0
14:40:17.452 115 179.9 XLON 00039389539TRLO0
14:40:17.452 56 179.9 XLON 00039389538TRLO0
14:40:17.453 620 179.9 XLON 00039389541TRLO0
14:42:08.008 1500 179.9 XLON 00039389789TRLO0
14:42:08.008 899 179.9 XLON 00039389788TRLO0
14:42:08.008 103 179.9 XLON 00039389787TRLO0
14:42:08.008 116 179.9 XLON 00039389786TRLO0
14:42:36.079 841 179.7 TRQX 00039389832TRLO0
14:42:36.079 545 179.7 CHIX 00039389831TRLO0
14:42:36.628 833 179.6 XLON 00039389837TRLO0
14:42:37.151 558 179.6 XLON 00039389838TRLO0
14:45:11.819 107 179.8 XLON 00039389988TRLO0
14:45:11.831 104 179.8 XLON 00039389990TRLO0
14:45:11.831 119 179.8 XLON 00039389989TRLO0
14:45:11.844 119 179.8 XLON 00039389992TRLO0
14:45:11.844 107 179.8 XLON 00039389991TRLO0
14:46:00.011 342 179.8 CHIX 00039390027TRLO0
14:46:00.011 136 179.8 CHIX 00039390026TRLO0
14:46:00.017 535 179.8 XLON 00039390029TRLO0
14:46:00.017 47 179.8 CHIX 00039390028TRLO0
14:46:44.938 2333 179.7 XLON 00039390134TRLO0
14:46:44.938 746 179.7 CHIX 00039390133TRLO0
14:46:45.595 1455 179.6 XLON 00039390137TRLO0
14:46:45.595 639 179.6 CHIX 00039390136TRLO0
14:48:15.364 1218 179.5 XLON 00039390336TRLO0
14:48:15.365 855 179.4 XLON 00039390337TRLO0
14:49:48.114 422 179.5 CHIX 00039390559TRLO0
14:49:48.117 577 179.5 XLON 00039390560TRLO0
14:51:59.963 2029 179.4 XLON 00039390740TRLO0
14:51:59.963 672 179.4 CHIX 00039390739TRLO0
14:52:00.516 944 179.4 XLON 00039390743TRLO0
14:52:39.766 654 179.3 XLON 00039390782TRLO0
14:55:50.791 2257 179.3 XLON 00039391029TRLO0
14:58:34.117 2074 179.3 XLON 00039391252TRLO0
14:58:34.117 1057 179.3 TRQX 00039391251TRLO0
14:58:34.117 784 179.3 CHIX 00039391250TRLO0
15:00:55.092 2127 179.2 XLON 00039391396TRLO0
15:00:55.092 510 179.2 CHIX 00039391395TRLO0
15:00:55.093 932 179.1 XLON 00039391397TRLO0
15:00:55.097 356 179.1 CHIX 00039391398TRLO0
15:00:55.105 399 179.2 XLON 00039391400TRLO0
15:00:55.105 120 179.2 XLON 00039391399TRLO0
15:00:55.321 351 179.1 XLON 00039391401TRLO0
15:04:12.523 1184 178.9 XLON 00039391745TRLO0
15:04:12.523 264 178.9 CHIX 00039391744TRLO0
15:04:12.523 204 178.9 CHIX 00039391743TRLO0
15:04:12.629 1034 178.8 XLON 00039391746TRLO0
15:04:19.993 704 178.7 XLON 00039391753TRLO0
15:08:24.059 1936 178.9 XLON 00039392032TRLO0
15:08:24.060 483 178.8 CHIX 00039392034TRLO0
15:08:24.060 848 178.8 XLON 00039392033TRLO0
15:08:24.060 691 178.9 CHIX 00039392031TRLO0
15:08:35.693 1051 178.7 XLON 00039392038TRLO0
15:08:43.561 554 178.8 XLON 00039392060TRLO0
15:08:43.566 25 178.7 XLON 00039392062TRLO0
15:08:43.566 362 178.7 XLON 00039392061TRLO0
15:09:30.808 695 178.8 XLON 00039392144TRLO0
15:11:18.593 1091 178.7 XLON 00039392285TRLO0
15:13:31.837 1391 179.1 XLON 00039392442TRLO0
15:14:04.647 783 179.2 XLON 00039392460TRLO0
15:14:20.162 549 179.1 XLON 00039392470TRLO0
15:14:20.565 425 179 XLON 00039392482TRLO0
15:15:00.562 615 179 XLON 00039392525TRLO0
15:15:51.633 1085 179 TRQX 00039392572TRLO0
15:15:51.633 692 179 CHIX 00039392571TRLO0
15:17:58.989 918 179.2 XLON 00039392688TRLO0
15:17:58.990 642 179.1 XLON 00039392689TRLO0
15:17:58.990 793 179.2 CHIX 00039392687TRLO0
15:17:59.297 816 179.1 XLON 00039392692TRLO0
15:24:03.406 3374 179.2 XLON 00039393143TRLO0
15:24:03.962 802 179 CHIX 00039393155TRLO0
15:24:03.962 1669 179 XLON 00039393154TRLO0
15:24:03.963 560 178.9 CHIX 00039393156TRLO0
15:24:03.994 666 178.9 XLON 00039393157TRLO0
15:24:04.191 447 178.9 XLON 00039393161TRLO0
15:30:45.605 1524 178.6 XLON 00039393845TRLO0
15:30:45.606 1086 178.6 TRQX 00039393846TRLO0
15:30:45.606 547 178.6 CHIX 00039393844TRLO0
15:30:45.610 667 178.5 XLON 00039393847TRLO0
15:30:45.618 3782 178.6 XLON 00039393848TRLO0
15:30:46.385 471 178.5 CHIX 00039393858TRLO0
15:31:12.269 1463 178.6 XLON 00039393890TRLO0
15:33:34.020 760 178.7 CHIX 00039394068TRLO0
15:33:34.030 98 178.5 XLON 00039394077TRLO0
15:33:34.030 12 178.7 XLON 00039394076TRLO0
15:33:34.030 1000 178.7 XLON 00039394075TRLO0
15:33:34.030 1213 178.7 XLON 00039394074TRLO0
15:33:34.044 2722 178.5 XLON 00039394079TRLO0
15:33:34.044 1077 178.5 CHIX 00039394078TRLO0
15:35:11.109 783 178.3 XLON 00039394232TRLO0
15:35:43.022 1129 178.3 XLON 00039394291TRLO0
15:35:43.068 791 178.2 XLON 00039394304TRLO0
15:35:43.719 404 178.2 XLON 00039394305TRLO0
15:36:16.050 610 178.2 XLON 00039394348TRLO0
15:42:58.324 667 178.7 XLON 00039394880TRLO0
15:42:58.324 720 178.7 BATE 00039394879TRLO0
15:42:58.324 595 178.7 CHIX 00039394878TRLO0
15:43:06.936 4129 178.7 XLON 00039394890TRLO0
15:43:07.321 979 178.6 CHIX 00039394908TRLO0
15:46:49.553 1911 178.8 XLON 00039395207TRLO0
15:46:49.553 840 178.8 CHIX 00039395206TRLO0
15:46:49.553 2077 178.8 BATE 00039395205TRLO0
15:46:49.554 504 178.6 XLON 00039395216TRLO0
15:46:49.554 1351 178.7 TRQX 00039395215TRLO0
15:46:49.554 837 178.7 XLON 00039395214TRLO0
15:46:49.554 589 178.7 CHIX 00039395213TRLO0
15:46:49.554 910 178.7 BATE 00039395208TRLO0
15:46:50.180 1737 178.6 XLON 00039395218TRLO0
15:46:50.334 3474 178.6 BATE 00039395219TRLO0
15:49:45.713 2077 178.6 XLON 00039395439TRLO0
15:49:56.002 2428 178.6 XLON 00039395445TRLO0
15:55:08.090 4941 179 XLON 00039395894TRLO0
15:56:34.006 445 179.2 XLON 00039396045TRLO0
15:57:05.649 375 179.4 XLON 00039396113TRLO0
15:57:05.649 116 179.4 XLON 00039396111TRLO0
15:57:05.649 27 179.4 XLON 00039396110TRLO0
15:57:05.849 1112 179.4 XLON 00039396114TRLO0
15:57:08.118 2077 179.1 BATE 00039396115TRLO0
15:57:08.118 1014 179.2 TRQX 00039396116TRLO0
15:57:10.009 2352 179.1 XLON 00039396123TRLO0
15:57:10.009 814 179.1 XLON 00039396122TRLO0
15:58:41.176 2593 179 XLON 00039396254TRLO0
15:58:41.177 2206 179 BATE 00039396255TRLO0
16:00:25.712 1931 179.2 XLON 00039396440TRLO0
16:00:25.712 12694 179.2 BATE 00039396439TRLO0
16:00:25.712 589 179.2 CHIX 00039396438TRLO0
16:00:25.715 3281 179.3 CHIX 00039396441TRLO0
16:00:25.849 471 179.2 XLON 00039396444TRLO0
16:00:42.806 950 179.2 BATE 00039396482TRLO0
16:01:00.600 1319 179.2 XLON 00039396521TRLO0
16:03:35.753 2878 179.5 XLON 00039396799TRLO0
16:03:35.753 747 179.6 CHIX 00039396798TRLO0
16:03:35.753 1753 179.6 BATE 00039396797TRLO0
16:03:36.062 910 179.5 BATE 00039396815TRLO0
16:03:45.767 1391 179.5 XLON 00039396836TRLO0
16:08:05.195 3499 179.8 XLON 00039397350TRLO0
16:08:10.004 819 179.9 CHIX 00039397382TRLO0
16:11:50.950 143 180.1 CHIX 00039397847TRLO0
16:11:51.002 513 180.1 CHIX 00039397848TRLO0
16:12:20.103 265 180.1 XLON 00039397886TRLO0
16:14:06.197 2077 180 BATE 00039398081TRLO0
16:14:06.197 961 180 CHIX 00039398080TRLO0
16:14:06.198 2077 180 XLON 00039398082TRLO0
16:14:06.203 2601 180.1 CHIX 00039398086TRLO0
16:14:06.203 78 180.1 CHIX 00039398085TRLO0
16:14:06.203 71 180.1 CHIX 00039398084TRLO0
16:14:06.203 80 180.1 CHIX 00039398083TRLO0
16:14:06.220 3353 180.1 XLON 00039398089TRLO0
16:14:06.220 107 180.1 XLON 00039398088TRLO0
16:14:06.220 102 180.1 XLON 00039398087TRLO0
16:14:06.221 910 179.9 XLON 00039398093TRLO0
16:14:06.221 1677 179.9 TRQX 00039398092TRLO0
16:14:06.221 674 179.9 CHIX 00039398091TRLO0
16:14:06.221 910 179.9 BATE 00039398090TRLO0
16:14:06.247 451 180 XLON 00039398099TRLO0
16:14:06.247 112 180 XLON 00039398098TRLO0
16:14:06.247 111 180 XLON 00039398097TRLO0
16:14:06.247 380 180 XLON 00039398096TRLO0
16:14:06.247 1009 180 XLON 00039398095TRLO0
16:14:06.247 1131 180 XLON 00039398094TRLO0
16:14:06.247 1165 180.1 XLON 00039398103TRLO0
16:14:06.247 121 180.1 XLON 00039398102TRLO0
16:14:06.247 604 180.1 XLON 00039398101TRLO0
16:14:06.247 108 180.1 XLON 00039398100TRLO0
16:14:06.283 30 180 XLON 00039398110TRLO0
16:14:06.283 58 180 XLON 00039398109TRLO0
16:14:06.283 11 180 XLON 00039398108TRLO0
16:14:06.283 43 180 XLON 00039398107TRLO0
16:14:06.283 35 180 XLON 00039398106TRLO0
16:14:06.283 100 180 XLON 00039398105TRLO0
16:14:06.283 116 180 XLON 00039398104TRLO0
16:14:56.008 121 179.9 XLON 00039398210TRLO0
16:14:56.008 117 179.9 XLON 00039398209TRLO0
16:14:56.008 884 179.9 XLON 00039398208TRLO0
16:14:56.008 2200 179.9 XLON 00039398207TRLO0
16:14:56.008 692 180 XLON 00039398213TRLO0
16:14:56.008 111 180 XLON 00039398212TRLO0
16:14:56.008 107 180 XLON 00039398211TRLO0
16:14:56.034 218 179.9 CHIX 00039398214TRLO0
16:15:26.443 471 180 BATE 00039398277TRLO0
16:16:50.036 570 180 XLON 00039398489TRLO0
16:16:50.037 1507 180 XLON 00039398490TRLO0
16:16:50.037 736 180 BATE 00039398488TRLO0
16:18:33.793 6590 180 XLON 00039398697TRLO0
16:20:09.114 692 180 BATE 00039398917TRLO0
Copyright (c) 2025 PR Newswire Association,LLC. All Rights ReservedRecent news on Firstgroup
See all newsREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG - Office of Rail&Road - ORR’s decision: West Coast Main Line applications
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
Announcement