REG-FirstGroup Plc: Transaction in Own Shares
20/03/2025 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 19 March 2025
Number of ordinary shares purchased 778,725
Weighted average price paid (p) 182.33
Highest price paid (p) 184.10
Lowest price paid (p) 180.10
Following the above purchase, FirstGroup holds 165,088,939 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 585,606,076. 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 19 March 2025 is 585,606,076. 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 182.32 471,509
BATE 182.39 197,803
CHIX 182.27 82,524
TRQX 182.26 26,889
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
15:47:57.166 65 184.1 CHIX 00039432946TRLO0
15:47:57.166 79 184.1 CHIX 00039432947TRLO0
15:47:57.166 79 184.1 CHIX 00039432948TRLO0
15:45:47.086 851 184 CHIX 00039432815TRLO0
15:47:57.166 47 184 CHIX 00039432945TRLO0
15:48:50.026 446 184 CHIX 00039433011TRLO0
15:45:47.076 1970 183.9 XLON 00039432813TRLO0
15:45:47.085 687 183.9 XLON 00039432814TRLO0
15:47:26.896 1249 183.9 XLON 00039432902TRLO0
15:47:40.969 471 183.9 XLON 00039432926TRLO0
15:45:56.487 910 183.8 XLON 00039432827TRLO0
15:46:07.154 1111 183.8 XLON 00039432845TRLO0
15:46:17.246 1412 183.8 XLON 00039432861TRLO0
15:47:40.969 688 183.8 XLON 00039432927TRLO0
15:47:45.850 854 183.8 XLON 00039432939TRLO0
15:49:30.528 900 183.8 CHIX 00039433029TRLO0
15:49:30.527 982 183.8 XLON 00039433030TRLO0
15:49:30.541 792 183.8 XLON 00039433031TRLO0
15:49:40.663 471 183.8 CHIX 00039433047TRLO0
15:49:45.212 857 183.8 TRQX 00039433051TRLO0
15:52:10.506 471 183.8 XLON 00039433226TRLO0
15:52:27.150 529 183.8 CHIX 00039433230TRLO0
15:52:27.150 1677 183.8 XLON 00039433231TRLO0
15:45:56.487 548 183.7 XLON 00039432828TRLO0
15:46:07.154 1129 183.7 XLON 00039432846TRLO0
15:49:45.211 688 183.7 XLON 00039433050TRLO0
15:53:02.149 632 183.7 CHIX 00039433263TRLO0
15:53:09.710 1958 183.6 XLON 00039433269TRLO0
15:28:32.005 644 183.5 BATE 00039431757TRLO0
15:53:10.664 804 183.5 XLON 00039433271TRLO0
15:53:15.027 471 183.5 XLON 00039433288TRLO0
15:27:57.772 841 183.4 XLON 00039431730TRLO0
15:29:30.006 296 183.4 CHIX 00039431791TRLO0
15:29:30.006 1072 183.4 CHIX 00039431792TRLO0
15:30:49.109 516 183.4 CHIX 00039431865TRLO0
15:30:49.108 1745 183.4 XLON 00039431866TRLO0
15:30:56.766 483 183.4 BATE 00039431876TRLO0
15:38:19.217 79 183.4 CHIX 00039432398TRLO0
15:38:19.217 75 183.4 CHIX 00039432399TRLO0
15:39:25.915 134 183.4 CHIX 00039432441TRLO0
15:39:25.915 66 183.4 CHIX 00039432442TRLO0
15:54:32.899 921 183.4 XLON 00039433369TRLO0
15:54:39.483 632 183.4 CHIX 00039433379TRLO0
15:54:39.483 1166 183.4 XLON 00039433380TRLO0
15:59:38.936 1241 183.4 BATE 00039433787TRLO0
15:59:39.135 337 183.4 BATE 00039433788TRLO0
15:59:39.135 884 183.4 BATE 00039433789TRLO0
15:59:39.156 78 183.4 BATE 00039433790TRLO0
15:59:39.156 75 183.4 BATE 00039433791TRLO0
15:59:39.156 72 183.4 BATE 00039433792TRLO0
15:59:39.156 1078 183.4 BATE 00039433793TRLO0
15:59:39.337 869 183.4 BATE 00039433794TRLO0
15:59:39.535 80 183.4 BATE 00039433795TRLO0
15:59:39.535 71 183.4 BATE 00039433796TRLO0
15:59:39.535 80 183.4 BATE 00039433797TRLO0
15:59:53.912 413 183.4 BATE 00039433815TRLO0
15:59:54.084 628 183.4 BATE 00039433821TRLO0
16:00:53.940 3 183.4 BATE 00039433975TRLO0
16:00:53.952 70 183.4 CHIX 00039433976TRLO0
16:00:53.952 75 183.4 CHIX 00039433977TRLO0
16:00:53.952 66 183.4 CHIX 00039433978TRLO0
16:00:55.830 42 183.4 BATE 00039433986TRLO0
16:01:04.107 606 183.4 BATE 00039434030TRLO0
16:01:04.122 71 183.4 BATE 00039434031TRLO0
16:01:04.122 75 183.4 BATE 00039434032TRLO0
16:01:04.122 72 183.4 BATE 00039434033TRLO0
16:01:04.124 329 183.4 BATE 00039434034TRLO0
16:01:04.136 71 183.4 BATE 00039434035TRLO0
16:01:04.136 73 183.4 BATE 00039434036TRLO0
16:01:04.136 68 183.4 BATE 00039434037TRLO0
16:01:34.247 1064 183.4 TRQX 00039434076TRLO0
14:35:58.150 471 183.3 XLON 00039428075TRLO0
14:36:09.132 583 183.3 CHIX 00039428101TRLO0
15:15:47.089 1060 183.3 XLON 00039430807TRLO0
15:17:06.339 690 183.3 CHIX 00039430956TRLO0
15:17:06.340 910 183.3 TRQX 00039430957TRLO0
15:17:16.296 471 183.3 CHIX 00039430963TRLO0
15:26:13.727 92 183.3 BATE 00039431613TRLO0
15:26:16.942 3032 183.3 BATE 00039431635TRLO0
15:26:16.943 16607 183.3 BATE 00039431636TRLO0
15:26:16.953 13501 183.3 BATE 00039431637TRLO0
15:27:43.370 1769 183.3 XLON 00039431722TRLO0
15:27:57.773 589 183.3 XLON 00039431731TRLO0
15:29:00.428 721 183.3 XLON 00039431765TRLO0
15:29:02.051 1394 183.3 BATE 00039431766TRLO0
15:29:21.074 720 183.3 XLON 00039431776TRLO0
15:29:30.006 47 183.3 CHIX 00039431790TRLO0
15:30:53.012 1147 183.3 XLON 00039431871TRLO0
15:30:56.758 774 183.3 XLON 00039431875TRLO0
15:31:53.006 787 183.3 BATE 00039431905TRLO0
15:31:53.006 604 183.3 XLON 00039431906TRLO0
15:31:58.337 639 183.3 XLON 00039431911TRLO0
15:32:09.091 42 183.3 BATE 00039431961TRLO0
15:32:24.021 608 183.3 XLON 00039431986TRLO0
15:32:43.486 212 183.3 TRQX 00039431994TRLO0
15:33:00.691 212 183.3 TRQX 00039432034TRLO0
15:34:42.278 2161 183.3 XLON 00039432149TRLO0
15:34:42.417 1202 183.3 XLON 00039432155TRLO0
15:35:58.963 566 183.3 XLON 00039432230TRLO0
15:36:02.855 779 183.3 XLON 00039432238TRLO0
15:36:06.954 212 183.3 TRQX 00039432244TRLO0
15:36:16.223 657 183.3 CHIX 00039432257TRLO0
15:36:22.009 212 183.3 TRQX 00039432262TRLO0
15:36:27.542 434 183.3 BATE 00039432270TRLO0
15:36:33.852 70 183.3 BATE 00039432274TRLO0
15:36:33.852 78 183.3 BATE 00039432275TRLO0
15:37:01.896 68 183.3 BATE 00039432320TRLO0
15:37:01.896 79 183.3 BATE 00039432321TRLO0
15:37:01.896 69 183.3 BATE 00039432322TRLO0
15:37:37.190 995 183.3 XLON 00039432368TRLO0
15:38:14.364 133 183.3 BATE 00039432396TRLO0
15:38:19.210 705 183.3 XLON 00039432397TRLO0
15:39:36.674 1347 183.3 XLON 00039432468TRLO0
15:39:42.127 671 183.3 XLON 00039432478TRLO0
15:39:42.512 322 183.3 CHIX 00039432479TRLO0
15:40:03.726 568 183.3 XLON 00039432496TRLO0
15:40:03.927 481 183.3 XLON 00039432501TRLO0
15:40:07.590 2498 183.3 BATE 00039432543TRLO0
15:40:07.590 832 183.3 CHIX 00039432544TRLO0
15:40:07.590 212 183.3 TRQX 00039432545TRLO0
15:40:07.590 689 183.3 TRQX 00039432546TRLO0
15:54:39.885 819 183.3 XLON 00039433382TRLO0
15:58:50.439 2077 183.3 XLON 00039433650TRLO0
15:58:53.835 3329 183.3 XLON 00039433661TRLO0
15:59:15.945 1698 183.3 XLON 00039433714TRLO0
15:59:34.095 898 183.3 XLON 00039433778TRLO0
16:00:53.912 1046 183.3 XLON 00039433974TRLO0
16:00:54.421 881 183.3 XLON 00039433983TRLO0
16:01:34.571 1056 183.3 CHIX 00039434088TRLO0
08:34:33.189 737 183.2 XLON 00039406823TRLO0
08:34:33.189 118 183.2 XLON 00039406824TRLO0
08:34:33.189 113 183.2 XLON 00039406825TRLO0
08:34:33.189 84 183.2 XLON 00039406826TRLO0
14:35:58.156 892 183.2 XLON 00039428076TRLO0
14:35:58.844 864 183.2 XLON 00039428077TRLO0
15:15:38.341 1739 183.2 XLON 00039430789TRLO0
15:15:38.342 784 183.2 CHIX 00039430790TRLO0
15:15:47.089 745 183.2 XLON 00039430808TRLO0
15:19:16.300 1887 183.2 XLON 00039431156TRLO0
15:24:32.204 2478 183.2 XLON 00039431499TRLO0
15:25:00.562 1457 183.2 XLON 00039431523TRLO0
15:25:00.562 260 183.2 XLON 00039431524TRLO0
15:25:00.613 519 183.2 CHIX 00039431525TRLO0
15:25:02.152 939 183.2 XLON 00039431526TRLO0
15:25:16.727 665 183.2 XLON 00039431537TRLO0
15:25:16.926 358 183.2 XLON 00039431538TRLO0
15:25:36.241 901 183.2 BATE 00039431563TRLO0
15:25:40.483 544 183.2 XLON 00039431569TRLO0
15:26:08.569 79 183.2 BATE 00039431600TRLO0
15:26:08.569 74 183.2 BATE 00039431601TRLO0
15:32:04.423 518 183.2 XLON 00039431914TRLO0
15:32:09.091 425 183.2 XLON 00039431962TRLO0
15:34:45.848 906 183.2 XLON 00039432159TRLO0
15:36:06.954 546 183.2 XLON 00039432243TRLO0
15:39:25.907 676 183.2 XLON 00039432440TRLO0
15:40:07.881 1154 183.2 BATE 00039432552TRLO0
15:59:27.179 744 183.2 XLON 00039433735TRLO0
15:59:37.977 630 183.2 XLON 00039433784TRLO0
16:01:34.571 592 183.2 XLON 00039434089TRLO0
16:01:39.630 667 183.2 XLON 00039434097TRLO0
16:01:58.518 607 183.2 XLON 00039434132TRLO0
16:02:25.225 682 183.2 XLON 00039434156TRLO0
16:02:38.126 564 183.2 XLON 00039434163TRLO0
16:02:43.172 353 183.2 XLON 00039434177TRLO0
16:02:52.894 514 183.2 CHIX 00039434186TRLO0
16:02:52.894 2797 183.2 BATE 00039434187TRLO0
08:34:35.098 281 183.1 XLON 00039406827TRLO0
08:34:35.098 101 183.1 XLON 00039406828TRLO0
08:34:39.389 446 183.1 XLON 00039406831TRLO0
08:34:39.389 543 183.1 XLON 00039406832TRLO0
08:34:39.389 43 183.1 XLON 00039406833TRLO0
08:36:20.836 599 183.1 XLON 00039406927TRLO0
08:38:40.009 472 183.1 XLON 00039406982TRLO0
08:38:40.009 299 183.1 XLON 00039406983TRLO0
14:34:14.862 1022 183.1 XLON 00039427953TRLO0
14:34:14.863 777 183.1 CHIX 00039427962TRLO0
14:36:15.756 517 183.1 XLON 00039428117TRLO0
14:36:29.636 540 183.1 CHIX 00039428144TRLO0
14:36:29.636 1657 183.1 TRQX 00039428145TRLO0
14:42:26.051 464 183.1 XLON 00039428377TRLO0
14:42:26.157 455 183.1 XLON 00039428378TRLO0
14:42:26.281 466 183.1 XLON 00039428379TRLO0
15:19:16.301 900 183.1 XLON 00039431157TRLO0
16:05:40.985 1795 183.1 XLON 00039434422TRLO0
16:05:40.985 1151 183.1 BATE 00039434423TRLO0
16:05:40.985 781 183.1 XLON 00039434424TRLO0
16:11:35.456 190 183.1 CHIX 00039434982TRLO0
16:11:35.456 47 183.1 CHIX 00039434983TRLO0
16:11:35.456 74 183.1 CHIX 00039434984TRLO0
16:11:35.456 69 183.1 CHIX 00039434992TRLO0
16:11:35.456 75 183.1 CHIX 00039434993TRLO0
16:11:35.457 283 183.1 CHIX 00039434994TRLO0
16:11:35.471 70 183.1 CHIX 00039434995TRLO0
16:11:35.471 73 183.1 CHIX 00039434996TRLO0
16:11:35.471 70 183.1 CHIX 00039434997TRLO0
16:11:35.472 477 183.1 CHIX 00039434998TRLO0
16:12:18.171 525 183.1 BATE 00039435050TRLO0
16:12:18.171 9000 183.1 BATE 00039435051TRLO0
16:12:18.171 1500 183.1 BATE 00039435052TRLO0
16:12:18.171 397 183.1 BATE 00039435053TRLO0
16:12:18.171 1626 183.1 BATE 00039435054TRLO0
16:13:39.633 77 183.1 CHIX 00039435166TRLO0
16:13:39.671 426 183.1 CHIX 00039435173TRLO0
16:15:12.996 59 183.1 BATE 00039435298TRLO0
16:15:12.996 329 183.1 BATE 00039435299TRLO0
16:15:20.007 529 183.1 XLON 00039435315TRLO0
08:34:30.806 86 183 XLON 00039406821TRLO0
08:34:30.806 329 183 XLON 00039406822TRLO0
08:34:39.525 895 183 XLON 00039406849TRLO0
08:34:39.925 361 183 XLON 00039406850TRLO0
08:35:30.554 16763 183 XLON 00039406883TRLO0
08:35:41.049 1484 183 XLON 00039406893TRLO0
08:35:48.943 664 183 BATE 00039406907TRLO0
08:35:49.316 10319 183 BATE 00039406912TRLO0
08:36:20.837 452 183 CHIX 00039406928TRLO0
08:37:42.012 1486 183 XLON 00039406954TRLO0
08:38:55.472 636 183 BATE 00039406988TRLO0
08:38:55.472 634 183 CHIX 00039406989TRLO0
08:38:55.472 854 183 XLON 00039406990TRLO0
08:41:25.459 638 183 BATE 00039407032TRLO0
08:41:25.459 1040 183 XLON 00039407033TRLO0
14:34:14.862 717 183 XLON 00039427961TRLO0
14:38:41.052 1341 183 XLON 00039428211TRLO0
14:38:41.054 360 183 CHIX 00039428212TRLO0
14:42:26.291 590 183 CHIX 00039428380TRLO0
14:42:26.291 1462 183 XLON 00039428381TRLO0
14:42:26.294 397 183 XLON 00039428382TRLO0
14:42:29.126 462 183 XLON 00039428383TRLO0
14:46:47.279 740 183 CHIX 00039428523TRLO0
14:46:47.279 1733 183 XLON 00039428524TRLO0
14:46:47.297 3547 183 XLON 00039428532TRLO0
14:48:54.012 568 183 XLON 00039428607TRLO0
14:48:54.012 2 183 XLON 00039428608TRLO0
14:57:38.356 368 183 CHIX 00039429125TRLO0
14:57:38.356 200 183 CHIX 00039429126TRLO0
14:57:38.357 508 183 XLON 00039429127TRLO0
14:57:38.357 1064 183 TRQX 00039429128TRLO0
15:00:41.803 1926 183 XLON 00039429405TRLO0
15:00:41.804 538 183 CHIX 00039429406TRLO0
15:02:14.912 533 183 CHIX 00039429518TRLO0
15:02:14.912 1800 183 XLON 00039429519TRLO0
15:02:14.925 76 183 CHIX 00039429521TRLO0
15:02:14.925 65 183 CHIX 00039429522TRLO0
15:02:14.925 1413 183 CHIX 00039429523TRLO0
15:02:33.183 6355 183 XLON 00039429546TRLO0
15:04:22.007 438 183 XLON 00039429642TRLO0
15:12:23.355 511 183 XLON 00039430455TRLO0
15:19:17.654 750 183 XLON 00039431165TRLO0
15:19:54.398 536 183 XLON 00039431192TRLO0
15:20:33.464 564 183 CHIX 00039431283TRLO0
15:21:19.510 688 183 XLON 00039431329TRLO0
16:06:50.207 2155 183 XLON 00039434530TRLO0
16:06:50.216 1573 183 XLON 00039434531TRLO0
16:06:50.923 536 183 BATE 00039434544TRLO0
16:10:55.524 1234 183 XLON 00039434927TRLO0
16:10:59.578 19 183 CHIX 00039434931TRLO0
16:10:59.578 792 183 CHIX 00039434932TRLO0
16:10:59.577 14 183 TRQX 00039434934TRLO0
16:10:59.577 1233 183 TRQX 00039434935TRLO0
16:11:29.988 622 183 CHIX 00039434974TRLO0
16:11:40.638 193 183 TRQX 00039435002TRLO0
16:13:46.191 696 183 CHIX 00039435179TRLO0
16:13:46.191 2177 183 BATE 00039435180TRLO0
16:15:22.337 471 183 BATE 00039435317TRLO0
16:15:22.337 851 183 CHIX 00039435318TRLO0
16:15:25.106 1390 183 XLON 00039435321TRLO0
16:15:32.660 574 183 CHIX 00039435327TRLO0
16:15:32.660 1844 183 BATE 00039435328TRLO0
08:34:39.366 978 182.9 XLON 00039406830TRLO0
08:35:30.554 490 182.9 XLON 00039406881TRLO0
08:35:30.554 245 182.9 XLON 00039406882TRLO0
08:35:49.312 567 182.9 BATE 00039406909TRLO0
08:35:49.312 630 182.9 CHIX 00039406910TRLO0
08:35:49.313 758 182.9 XLON 00039406911TRLO0
08:39:18.344 766 182.9 BATE 00039406997TRLO0
08:39:18.344 1541 182.9 TRQX 00039406998TRLO0
08:39:18.344 599 182.9 XLON 00039406999TRLO0
08:41:26.404 716 182.9 BATE 00039407034TRLO0
08:41:26.404 950 182.9 XLON 00039407035TRLO0
14:31:04.363 1480 182.9 XLON 00039427806TRLO0
14:31:04.363 746 182.9 CHIX 00039427807TRLO0
14:32:59.145 899 182.9 XLON 00039427879TRLO0
14:38:41.054 540 182.9 XLON 00039428213TRLO0
15:01:50.511 1815 182.9 XLON 00039429465TRLO0
15:02:05.581 1820 182.9 XLON 00039429493TRLO0
15:02:14.912 789 182.9 XLON 00039429520TRLO0
15:02:14.927 2319 182.9 XLON 00039429524TRLO0
15:04:29.542 2725 182.9 XLON 00039429653TRLO0
15:04:38.032 604 182.9 CHIX 00039429676TRLO0
15:04:38.032 1159 182.9 XLON 00039429677TRLO0
15:04:38.032 814 182.9 TRQX 00039429678TRLO0
15:08:27.389 546 182.9 CHIX 00039430031TRLO0
15:08:27.388 2754 182.9 XLON 00039430032TRLO0
16:07:03.662 689 182.9 XLON 00039434559TRLO0
16:07:52.195 655 182.9 XLON 00039434680TRLO0
16:09:11.377 2453 182.9 XLON 00039434760TRLO0
16:09:15.181 1075 182.9 XLON 00039434775TRLO0
16:09:31.789 516 182.9 XLON 00039434790TRLO0
16:10:59.577 2186 182.9 XLON 00039434933TRLO0
16:11:29.973 1041 182.9 XLON 00039434973TRLO0
16:11:35.446 1242 182.9 XLON 00039434981TRLO0
16:11:58.383 682 182.9 XLON 00039435018TRLO0
16:12:07.053 1114 182.9 XLON 00039435036TRLO0
16:12:50.238 617 182.9 XLON 00039435116TRLO0
16:13:39.625 1911 182.9 XLON 00039435165TRLO0
16:13:46.191 889 182.9 XLON 00039435181TRLO0
16:13:51.263 486 182.9 CHIX 00039435202TRLO0
16:13:51.263 954 182.9 BATE 00039435203TRLO0
16:14:23.484 2081 182.9 XLON 00039435235TRLO0
16:15:32.659 1317 182.9 XLON 00039435326TRLO0
16:15:32.660 809 182.9 BATE 00039435340TRLO0
08:41:26.404 666 182.8 XLON 00039407036TRLO0
08:41:38.406 394 182.8 CHIX 00039407047TRLO0
14:31:08.028 649 182.8 XLON 00039427810TRLO0
14:31:18.364 666 182.8 XLON 00039427815TRLO0
15:05:03.604 477 182.8 CHIX 00039429727TRLO0
15:05:03.604 548 182.8 XLON 00039429728TRLO0
15:05:03.613 471 182.8 XLON 00039429729TRLO0
15:09:52.996 2172 182.8 XLON 00039430172TRLO0
15:10:08.349 1468 182.8 XLON 00039430194TRLO0
15:10:09.126 792 182.8 XLON 00039430196TRLO0
15:11:14.431 980 182.8 XLON 00039430279TRLO0
15:11:28.229 782 182.8 XLON 00039430324TRLO0
15:12:12.973 564 182.8 XLON 00039430445TRLO0
16:15:32.659 510 182.8 XLON 00039435329TRLO0
16:15:32.659 284 182.8 XLON 00039435339TRLO0
16:15:33.031 1355 182.8 XLON 00039435348TRLO0
16:15:53.419 784 182.8 XLON 00039435377TRLO0
16:16:14.424 661 182.8 XLON 00039435400TRLO0
16:16:43.386 1396 182.8 XLON 00039435456TRLO0
16:16:53.326 732 182.8 CHIX 00039435469TRLO0
16:16:53.326 763 182.8 BATE 00039435471TRLO0
16:16:53.326 650 182.8 XLON 00039435472TRLO0
08:46:24.007 1071 182.7 BATE 00039407226TRLO0
14:31:18.366 390 182.7 XLON 00039427816TRLO0
16:16:58.272 17 182.7 XLON 00039435473TRLO0
16:17:08.976 423 182.7 XLON 00039435487TRLO0
16:17:08.977 49 182.7 CHIX 00039435488TRLO0
08:34:03.325 361 182.6 XLON 00039406798TRLO0
08:34:26.525 24 182.6 XLON 00039406814TRLO0
08:34:26.525 710 182.6 XLON 00039406815TRLO0
14:30:12.195 134 182.6 CHIX 00039427752TRLO0
14:30:12.244 134 182.6 CHIX 00039427754TRLO0
14:30:12.244 134 182.6 CHIX 00039427755TRLO0
16:17:18.245 202 182.6 XLON 00039435512TRLO0
16:17:24.129 430 182.6 XLON 00039435530TRLO0
08:33:49.146 371 182.5 XLON 00039406790TRLO0
14:20:13.249 698 182.5 CHIX 00039427432TRLO0
14:22:48.009 495 182.5 CHIX 00039427510TRLO0
14:23:51.115 471 182.5 XLON 00039427544TRLO0
14:24:08.862 767 182.5 CHIX 00039427561TRLO0
14:24:08.862 1064 182.5 TRQX 00039427562TRLO0
08:33:30.150 372 182.4 XLON 00039406751TRLO0
08:34:26.485 267 182.4 XLON 00039406812TRLO0
08:34:26.485 659 182.4 XLON 00039406813TRLO0
10:14:50.120 61 182.4 XLON 00039415751TRLO0
10:14:50.120 256 182.4 XLON 00039415752TRLO0
10:14:50.120 2691 182.4 XLON 00039415753TRLO0
10:14:58.664 20735 182.4 XLON 00039415756TRLO0
10:14:58.685 2851 182.4 XLON 00039415757TRLO0
14:17:35.457 600 182.4 BATE 00039427252TRLO0
14:17:35.457 718 182.4 CHIX 00039427253TRLO0
14:17:35.456 1390 182.4 XLON 00039427254TRLO0
14:17:35.484 628 182.4 XLON 00039427255TRLO0
14:17:48.434 2855 182.4 BATE 00039427264TRLO0
14:20:13.238 1081 182.4 XLON 00039427431TRLO0
14:22:17.164 1904 182.4 XLON 00039427488TRLO0
14:22:48.008 43 182.4 CHIX 00039427509TRLO0
14:24:08.861 1453 182.4 XLON 00039427560TRLO0
14:24:08.927 729 182.4 XLON 00039427563TRLO0
14:26:13.281 1459 182.4 XLON 00039427636TRLO0
14:27:29.915 1297 182.4 XLON 00039427668TRLO0
14:27:29.926 1131 182.4 XLON 00039427669TRLO0
14:30:12.188 1968 182.4 XLON 00039427751TRLO0
08:47:01.122 819 182.3 CHIX 00039407577TRLO0
08:47:01.122 555 182.3 BATE 00039407578TRLO0
08:47:01.122 550 182.3 XLON 00039407579TRLO0
10:12:32.582 244 182.3 CHIX 00039415664TRLO0
10:12:32.582 664 182.3 CHIX 00039415665TRLO0
10:14:50.101 471 182.3 CHIX 00039415744TRLO0
10:14:50.113 718 182.3 CHIX 00039415748TRLO0
10:14:50.113 471 182.3 BATE 00039415749TRLO0
10:15:11.123 550 182.3 CHIX 00039415774TRLO0
10:15:11.123 599 182.3 XLON 00039415775TRLO0
10:15:11.123 471 182.3 BATE 00039415776TRLO0
10:15:11.145 2493 182.3 BATE 00039415777TRLO0
10:15:11.145 43 182.3 BATE 00039415778TRLO0
10:15:12.552 849 182.3 BATE 00039415783TRLO0
10:15:23.128 460 182.3 CHIX 00039415802TRLO0
10:15:23.136 471 182.3 BATE 00039415804TRLO0
10:15:26.718 1079 182.3 BATE 00039415806TRLO0
10:15:26.718 1533 182.3 BATE 00039415807TRLO0
14:10:16.441 712 182.3 XLON 00039427004TRLO0
14:17:48.425 1457 182.3 XLON 00039427263TRLO0
14:17:59.468 1407 182.3 XLON 00039427277TRLO0
14:18:11.049 723 182.3 XLON 00039427299TRLO0
14:19:32.289 965 182.3 XLON 00039427381TRLO0
14:22:23.019 1118 182.3 XLON 00039427500TRLO0
08:33:49.069 581 182.2 XLON 00039406769TRLO0
08:33:49.070 673 182.2 CHIX 00039406770TRLO0
08:59:10.803 471 182.2 CHIX 00039408478TRLO0
08:59:10.803 471 182.2 BATE 00039408483TRLO0
08:59:10.803 1111 182.2 TRQX 00039408484TRLO0
08:59:10.803 563 182.2 XLON 00039408485TRLO0
09:01:38.190 569 182.2 XLON 00039408627TRLO0
09:01:42.182 480 182.2 XLON 00039408633TRLO0
09:01:42.182 116 182.2 XLON 00039408634TRLO0
09:01:42.182 29 182.2 XLON 00039408635TRLO0
09:07:40.014 875 182.2 BATE 00039408896TRLO0
09:07:40.014 140 182.2 BATE 00039408897TRLO0
09:21:09.046 79 182.2 BATE 00039412158TRLO0
09:21:09.046 944 182.2 BATE 00039412159TRLO0
09:21:09.052 940 182.2 CHIX 00039412160TRLO0
09:21:09.090 776 182.2 BATE 00039412161TRLO0
09:30:28.809 53 182.2 CHIX 00039413945TRLO0
09:30:28.809 66 182.2 CHIX 00039413946TRLO0
09:30:28.809 471 182.2 CHIX 00039413947TRLO0
09:43:20.381 401 182.2 XLON 00039414663TRLO0
09:43:21.817 117 182.2 XLON 00039414681TRLO0
09:43:21.817 113 182.2 XLON 00039414682TRLO0
09:43:21.817 125 182.2 XLON 00039414683TRLO0
09:43:21.817 11 182.2 XLON 00039414684TRLO0
09:43:21.850 104 182.2 XLON 00039414689TRLO0
09:43:21.850 105 182.2 XLON 00039414690TRLO0
09:43:21.850 184 182.2 XLON 00039414691TRLO0
09:43:21.867 232 182.2 XLON 00039414694TRLO0
09:43:21.880 74 182.2 XLON 00039414698TRLO0
09:43:21.880 109 182.2 XLON 00039414699TRLO0
09:43:21.880 59 182.2 XLON 00039414700TRLO0
09:59:36.326 188 182.2 XLON 00039415193TRLO0
09:59:36.326 306 182.2 XLON 00039415194TRLO0
09:59:36.351 108 182.2 XLON 00039415199TRLO0
09:59:36.351 121 182.2 XLON 00039415200TRLO0
09:59:36.351 107 182.2 XLON 00039415201TRLO0
09:59:36.351 724 182.2 XLON 00039415202TRLO0
09:59:36.443 1098 182.2 XLON 00039415203TRLO0
09:59:36.443 124 182.2 XLON 00039415204TRLO0
09:59:36.443 119 182.2 XLON 00039415205TRLO0
09:59:36.443 18 182.2 XLON 00039415206TRLO0
10:14:49.951 666 182.2 XLON 00039415727TRLO0
10:14:49.959 9810 182.2 XLON 00039415728TRLO0
10:15:11.145 474 182.2 XLON 00039415780TRLO0
10:15:23.129 471 182.2 BATE 00039415803TRLO0
13:03:07.595 780 182.2 XLON 00039422820TRLO0
13:04:12.097 427 182.2 XLON 00039422921TRLO0
14:08:38.342 868 182.2 XLON 00039426899TRLO0
14:08:50.097 519 182.2 XLON 00039426917TRLO0
14:09:35.105 825 182.2 XLON 00039426953TRLO0
14:09:58.977 93 182.2 BATE 00039426986TRLO0
14:10:04.906 5627 182.2 BATE 00039426992TRLO0
14:10:04.906 1602 182.2 CHIX 00039426993TRLO0
14:12:11.959 713 182.2 XLON 00039427074TRLO0
14:12:16.644 738 182.2 XLON 00039427080TRLO0
14:15:57.764 198 182.2 XLON 00039427213TRLO0
08:33:17.010 447 182.1 XLON 00039406737TRLO0
08:33:49.069 406 182.1 XLON 00039406771TRLO0
09:01:42.170 471 182.1 CHIX 00039408630TRLO0
09:01:42.170 471 182.1 BATE 00039408631TRLO0
09:01:42.170 397 182.1 XLON 00039408632TRLO0
09:01:42.182 471 182.1 XLON 00039408636TRLO0
09:01:42.186 471 182.1 BATE 00039408637TRLO0
09:01:42.187 471 182.1 CHIX 00039408638TRLO0
09:01:42.200 1940 182.1 XLON 00039408639TRLO0
09:01:42.202 1956 182.1 BATE 00039408640TRLO0
09:04:38.532 612 182.1 CHIX 00039408725TRLO0
09:04:38.532 471 182.1 BATE 00039408728TRLO0
09:04:38.532 566 182.1 XLON 00039408729TRLO0
09:21:09.033 471 182.1 CHIX 00039412153TRLO0
09:21:09.033 471 182.1 BATE 00039412154TRLO0
09:21:09.033 658 182.1 XLON 00039412155TRLO0
09:21:09.033 859 182.1 TRQX 00039412156TRLO0
09:43:21.850 179 182.1 XLON 00039414687TRLO0
09:43:21.850 114 182.1 XLON 00039414688TRLO0
09:43:21.867 106 182.1 XLON 00039414692TRLO0
09:43:21.867 120 182.1 XLON 00039414693TRLO0
09:43:21.868 474 182.1 BATE 00039414695TRLO0
09:43:21.880 113 182.1 XLON 00039414696TRLO0
09:43:21.880 114 182.1 XLON 00039414697TRLO0
09:43:21.890 816 182.1 BATE 00039414701TRLO0
09:43:21.910 1334 182.1 BATE 00039414702TRLO0
09:43:21.922 1317 182.1 BATE 00039414704TRLO0
09:59:36.332 471 182.1 CHIX 00039415195TRLO0
09:59:36.332 471 182.1 BATE 00039415196TRLO0
09:59:36.332 1705 182.1 XLON 00039415198TRLO0
13:00:08.540 661 182.1 XLON 00039422274TRLO0
13:00:28.168 556 182.1 XLON 00039422294TRLO0
13:01:22.620 534 182.1 XLON 00039422407TRLO0
13:02:52.909 1427 182.1 XLON 00039422745TRLO0
13:03:25.411 801 182.1 XLON 00039422853TRLO0
13:04:41.771 628 182.1 XLON 00039422966TRLO0
13:06:11.283 926 182.1 CHIX 00039423038TRLO0
09:05:04.472 471 182 BATE 00039408744TRLO0
09:05:04.472 721 182 CHIX 00039408746TRLO0
09:05:04.472 567 182 XLON 00039408747TRLO0
09:21:09.034 460 182 XLON 00039412157TRLO0
09:30:28.780 658 182 XLON 00039413942TRLO0
09:30:28.796 471 182 CHIX 00039413943TRLO0
09:30:28.796 471 182 BATE 00039413944TRLO0
09:30:54.751 704 182 CHIX 00039413966TRLO0
09:30:54.751 611 182 XLON 00039413967TRLO0
09:43:21.846 370 182 TRQX 00039414685TRLO0
09:43:21.846 498 182 TRQX 00039414686TRLO0
09:43:22.645 271 182 XLON 00039414710TRLO0
09:43:22.645 116 182 XLON 00039414711TRLO0
09:43:22.645 118 182 XLON 00039414712TRLO0
09:43:22.645 104 182 XLON 00039414713TRLO0
09:43:22.645 1369 182 XLON 00039414714TRLO0
09:43:22.645 1366 182 XLON 00039414715TRLO0
09:43:25.985 2056 182 XLON 00039414740TRLO0
09:43:26.005 43 182 XLON 00039414741TRLO0
09:43:26.005 124 182 XLON 00039414742TRLO0
09:43:26.005 124 182 XLON 00039414743TRLO0
09:43:26.005 482 182 XLON 00039414744TRLO0
10:15:37.549 557 182 BATE 00039415819TRLO0
10:16:32.562 1064 182 TRQX 00039415834TRLO0
10:16:32.562 526 182 XLON 00039415835TRLO0
13:06:04.172 582 182 XLON 00039423026TRLO0
13:06:11.282 361 182 XLON 00039423037TRLO0
13:06:38.815 281 182 CHIX 00039423057TRLO0
13:06:38.815 848 182 TRQX 00039423058TRLO0
14:07:24.815 1343 182 XLON 00039426827TRLO0
14:08:17.101 868 182 XLON 00039426878TRLO0
08:33:01.617 464 181.9 XLON 00039406706TRLO0
08:33:01.617 155 181.9 XLON 00039406707TRLO0
08:33:01.726 135 181.9 XLON 00039406708TRLO0
08:33:01.726 346 181.9 XLON 00039406709TRLO0
08:33:08.164 117 181.9 XLON 00039406721TRLO0
08:33:08.164 341 181.9 XLON 00039406722TRLO0
08:33:25.757 583 181.9 XLON 00039406740TRLO0
09:30:54.752 491 181.9 CHIX 00039413968TRLO0
09:30:54.752 4065 181.9 BATE 00039413969TRLO0
09:30:54.752 428 181.9 XLON 00039413970TRLO0
09:30:54.764 1773 181.9 XLON 00039413977TRLO0
09:43:21.920 455 181.9 BATE 00039414703TRLO0
09:43:22.632 294 181.9 CHIX 00039414706TRLO0
09:43:22.632 404 181.9 CHIX 00039414707TRLO0
09:43:22.634 16 181.9 BATE 00039414708TRLO0
09:43:22.634 621 181.9 XLON 00039414709TRLO0
09:44:16.446 587 181.9 CHIX 00039414787TRLO0
09:44:16.446 610 181.9 XLON 00039414788TRLO0
09:44:17.183 492 181.9 XLON 00039414793TRLO0
09:44:17.183 82 181.9 XLON 00039414794TRLO0
10:31:03.044 44 181.9 BATE 00039416348TRLO0
10:31:03.044 3238 181.9 BATE 00039416349TRLO0
12:40:21.080 1630 181.9 BATE 00039421259TRLO0
13:08:28.699 805 181.9 XLON 00039423113TRLO0
13:08:43.961 471 181.9 XLON 00039423134TRLO0
13:09:20.013 471 181.9 XLON 00039423164TRLO0
13:10:18.008 510 181.9 XLON 00039423269TRLO0
13:17:57.944 684 181.9 BATE 00039423935TRLO0
13:18:04.011 645 181.9 BATE 00039423939TRLO0
13:18:04.024 1809 181.9 BATE 00039423940TRLO0
13:18:04.135 1762 181.9 BATE 00039423947TRLO0
13:18:04.157 1630 181.9 BATE 00039423949TRLO0
13:42:14.136 488 181.9 BATE 00039425319TRLO0
13:42:14.156 694 181.9 BATE 00039425320TRLO0
13:42:14.167 681 181.9 BATE 00039425321TRLO0
13:42:14.183 59 181.9 XLON 00039425322TRLO0
13:42:14.183 121 181.9 XLON 00039425323TRLO0
13:42:14.183 126 181.9 XLON 00039425324TRLO0
13:42:14.183 107 181.9 XLON 00039425325TRLO0
13:42:14.183 393 181.9 XLON 00039425326TRLO0
13:42:46.886 125 181.9 XLON 00039425349TRLO0
13:42:46.886 110 181.9 XLON 00039425350TRLO0
13:42:46.886 123 181.9 XLON 00039425351TRLO0
13:42:46.886 902 181.9 XLON 00039425352TRLO0
13:42:46.914 767 181.9 BATE 00039425353TRLO0
13:42:46.924 609 181.9 XLON 00039425356TRLO0
13:42:46.924 127 181.9 XLON 00039425357TRLO0
13:42:46.924 28 181.9 XLON 00039425358TRLO0
13:42:46.927 790 181.9 BATE 00039425359TRLO0
13:42:46.994 97 181.9 XLON 00039425361TRLO0
13:42:46.994 106 181.9 XLON 00039425362TRLO0
13:42:46.994 104 181.9 XLON 00039425363TRLO0
13:42:46.995 99 181.9 XLON 00039425364TRLO0
13:42:46.998 401 181.9 BATE 00039425365TRLO0
13:42:47.016 442 181.9 BATE 00039425366TRLO0
13:42:50.128 921 181.9 BATE 00039425368TRLO0
13:42:50.336 934 181.9 BATE 00039425369TRLO0
13:44:23.116 760 181.9 BATE 00039425465TRLO0
13:44:23.131 400 181.9 BATE 00039425466TRLO0
13:49:51.613 875 181.9 CHIX 00039425741TRLO0
13:53:14.403 1504 181.9 BATE 00039425861TRLO0
14:01:42.452 1774 181.9 XLON 00039426416TRLO0
08:33:25.757 406 181.8 XLON 00039406741TRLO0
09:30:54.762 647 181.8 BATE 00039413975TRLO0
09:30:54.762 43 181.8 BATE 00039413976TRLO0
09:30:54.765 2078 181.8 XLON 00039413978TRLO0
09:30:54.781 496 181.8 BATE 00039413979TRLO0
09:30:57.965 86 181.8 BATE 00039413989TRLO0
09:30:57.965 385 181.8 BATE 00039413990TRLO0
09:43:22.733 441 181.8 BATE 00039414716TRLO0
09:44:17.115 2748 181.8 XLON 00039414790TRLO0
09:44:17.127 349 181.8 XLON 00039414791TRLO0
09:44:17.141 258 181.8 XLON 00039414792TRLO0
10:31:03.030 921 181.8 CHIX 00039416346TRLO0
10:31:03.035 8091 181.8 XLON 00039416347TRLO0
12:40:21.068 993 181.8 XLON 00039421258TRLO0
12:40:26.392 476 181.8 CHIX 00039421263TRLO0
12:41:19.229 1580 181.8 CHIX 00039421305TRLO0
12:53:48.002 933 181.8 XLON 00039421639TRLO0
12:53:48.004 699 181.8 BATE 00039421641TRLO0
12:53:48.004 761 181.8 CHIX 00039421642TRLO0
12:53:48.021 1456 181.8 XLON 00039421643TRLO0
12:56:02.231 471 181.8 XLON 00039421799TRLO0
12:56:09.935 375 181.8 XLON 00039421827TRLO0
13:10:18.018 352 181.8 XLON 00039423270TRLO0
13:33:56.911 1244 181.8 TRQX 00039424890TRLO0
13:42:46.886 2700 181.8 XLON 00039425348TRLO0
13:42:59.453 3657 181.8 CHIX 00039425372TRLO0
13:46:44.006 790 181.8 BATE 00039425515TRLO0
13:46:44.006 1657 181.8 XLON 00039425516TRLO0
13:46:48.364 1183 181.8 XLON 00039425523TRLO0
13:49:51.604 1765 181.8 XLON 00039425736TRLO0
13:49:54.186 793 181.8 BATE 00039425742TRLO0
13:49:54.186 608 181.8 CHIX 00039425743TRLO0
13:49:54.186 1172 181.8 XLON 00039425744TRLO0
13:49:54.186 811 181.8 TRQX 00039425745TRLO0
13:50:07.726 842 181.8 XLON 00039425766TRLO0
13:53:14.389 502 181.8 BATE 00039425857TRLO0
13:53:14.388 1181 181.8 XLON 00039425858TRLO0
13:53:14.389 328 181.8 BATE 00039425859TRLO0
13:53:14.389 775 181.8 CHIX 00039425860TRLO0
13:53:36.536 645 181.8 XLON 00039425882TRLO0
14:00:49.325 217 181.8 XLON 00039426308TRLO0
14:02:09.447 1304 181.8 XLON 00039426450TRLO0
14:02:19.494 913 181.8 XLON 00039426473TRLO0
14:03:09.049 562 181.8 XLON 00039426557TRLO0
14:03:16.349 663 181.8 XLON 00039426572TRLO0
14:06:31.425 1864 181.8 XLON 00039426788TRLO0
08:33:04.713 464 181.7 XLON 00039406711TRLO0
08:33:04.713 148 181.7 XLON 00039406712TRLO0
08:33:04.727 366 181.7 XLON 00039406713TRLO0
10:31:03.081 138 181.7 BATE 00039416351TRLO0
10:31:03.081 643 181.7 XLON 00039416352TRLO0
10:31:03.088 429 181.7 CHIX 00039416353TRLO0
10:31:03.088 503 181.7 BATE 00039416354TRLO0
10:31:03.088 7 181.7 XLON 00039416359TRLO0
10:31:03.092 303 181.7 CHIX 00039416360TRLO0
11:52:58.958 1196 181.7 XLON 00039419214TRLO0
12:37:24.053 769 181.7 BATE 00039421124TRLO0
12:37:24.065 390 181.7 BATE 00039421125TRLO0
12:37:24.135 999 181.7 BATE 00039421131TRLO0
12:37:24.335 971 181.7 BATE 00039421133TRLO0
12:38:05.335 1702 181.7 XLON 00039421183TRLO0
12:40:26.391 1016 181.7 XLON 00039421266TRLO0
12:40:46.414 1193 181.7 XLON 00039421274TRLO0
12:41:49.529 471 181.7 XLON 00039421324TRLO0
12:42:34.507 730 181.7 XLON 00039421341TRLO0
12:42:34.508 919 181.7 BATE 00039421342TRLO0
12:43:17.160 816 181.7 XLON 00039421365TRLO0
12:43:28.562 611 181.7 BATE 00039421393TRLO0
12:43:28.562 384 181.7 CHIX 00039421394TRLO0
12:43:28.562 928 181.7 TRQX 00039421395TRLO0
12:53:48.004 653 181.7 XLON 00039421640TRLO0
12:55:08.603 1511 181.7 XLON 00039421728TRLO0
12:55:08.604 94 181.7 XLON 00039421729TRLO0
12:55:58.923 1009 181.7 XLON 00039421787TRLO0
12:58:36.513 596 181.7 XLON 00039422037TRLO0
12:58:42.502 315 181.7 XLON 00039422043TRLO0
12:58:45.828 341 181.7 XLON 00039422048TRLO0
13:11:56.255 614 181.7 XLON 00039423496TRLO0
13:12:00.669 423 181.7 XLON 00039423507TRLO0
13:14:16.505 802 181.7 XLON 00039423564TRLO0
13:17:57.932 507 181.7 BATE 00039423932TRLO0
13:17:57.932 594 181.7 CHIX 00039423933TRLO0
13:17:57.932 1289 181.7 XLON 00039423934TRLO0
13:18:04.003 809 181.7 XLON 00039423938TRLO0
13:18:18.366 614 181.7 XLON 00039423988TRLO0
13:19:15.704 660 181.7 XLON 00039424041TRLO0
13:19:56.382 724 181.7 CHIX 00039424061TRLO0
13:19:56.382 1072 181.7 BATE 00039424062TRLO0
13:20:03.094 471 181.7 BATE 00039424068TRLO0
13:21:32.633 751 181.7 XLON 00039424099TRLO0
13:21:38.076 471 181.7 XLON 00039424103TRLO0
13:24:49.643 1004 181.7 XLON 00039424187TRLO0
13:24:54.077 359 181.7 XLON 00039424191TRLO0
13:25:17.836 593 181.7 XLON 00039424199TRLO0
13:25:20.127 655 181.7 XLON 00039424203TRLO0
13:27:24.175 529 181.7 XLON 00039424328TRLO0
13:27:29.638 785 181.7 XLON 00039424335TRLO0
13:29:03.281 610 181.7 XLON 00039424433TRLO0
13:29:03.306 521 181.7 XLON 00039424434TRLO0
13:29:24.264 423 181.7 XLON 00039424445TRLO0
13:29:42.434 483 181.7 XLON 00039424480TRLO0
13:30:37.424 572 181.7 XLON 00039424625TRLO0
13:32:01.150 1003 181.7 XLON 00039424740TRLO0
13:32:05.409 770 181.7 XLON 00039424748TRLO0
13:34:07.868 1587 181.7 XLON 00039424892TRLO0
13:42:50.114 2104 181.7 XLON 00039425367TRLO0
13:42:50.336 981 181.7 BATE 00039425370TRLO0
13:43:04.950 879 181.7 XLON 00039425378TRLO0
13:43:06.126 783 181.7 XLON 00039425380TRLO0
13:56:43.817 1098 181.7 XLON 00039425997TRLO0
13:56:49.920 658 181.7 CHIX 00039426012TRLO0
13:56:49.920 812 181.7 BATE 00039426013TRLO0
14:01:03.731 1182 181.7 XLON 00039426338TRLO0
10:32:38.269 557 181.6 XLON 00039416426TRLO0
11:53:15.976 594 181.6 CHIX 00039419217TRLO0
11:53:15.976 604 181.6 BATE 00039419218TRLO0
11:53:15.975 1064 181.6 XLON 00039419219TRLO0
11:53:16.135 1668 181.6 BATE 00039419223TRLO0
12:02:41.514 845 181.6 CHIX 00039419597TRLO0
12:37:27.739 730 181.6 XLON 00039421137TRLO0
12:37:55.969 6154 181.6 XLON 00039421170TRLO0
12:41:19.228 987 181.6 XLON 00039421304TRLO0
12:41:19.238 489 181.6 CHIX 00039421306TRLO0
12:43:28.563 428 181.6 BATE 00039421396TRLO0
12:43:28.562 570 181.6 XLON 00039421397TRLO0
12:56:52.208 450 181.6 XLON 00039421902TRLO0
13:20:09.388 749 181.6 XLON 00039424077TRLO0
13:57:40.007 1248 181.6 XLON 00039426070TRLO0
13:57:42.024 4 181.6 BATE 00039426074TRLO0
14:00:09.266 1184 181.6 XLON 00039426231TRLO0
10:32:38.269 371 181.5 XLON 00039416425TRLO0
10:32:38.287 152 181.5 XLON 00039416427TRLO0
10:32:47.611 298 181.5 XLON 00039416440TRLO0
10:34:17.708 500 181.5 XLON 00039416495TRLO0
10:43:44.064 583 181.5 BATE 00039416679TRLO0
10:43:44.064 530 181.5 CHIX 00039416680TRLO0
10:43:44.063 639 181.5 XLON 00039416681TRLO0
10:43:44.063 957 181.5 TRQX 00039416684TRLO0
10:43:44.079 1844 181.5 XLON 00039416686TRLO0
11:44:49.683 1272 181.5 XLON 00039418932TRLO0
11:53:15.976 746 181.5 XLON 00039419220TRLO0
11:58:09.428 1153 181.5 XLON 00039419472TRLO0
12:02:41.514 1137 181.5 XLON 00039419598TRLO0
12:02:41.514 528 181.5 BATE 00039419599TRLO0
12:02:41.514 212 181.5 BATE 00039419600TRLO0
12:02:41.531 1248 181.5 XLON 00039419603TRLO0
12:04:11.341 645 181.5 BATE 00039419634TRLO0
12:06:59.939 471 181.5 BATE 00039419739TRLO0
12:06:59.948 737 181.5 CHIX 00039419740TRLO0
12:06:59.957 991 181.5 TRQX 00039419741TRLO0
12:07:36.470 608 181.5 XLON 00039419792TRLO0
12:24:52.798 890 181.5 XLON 00039420635TRLO0
12:24:52.802 921 181.5 TRQX 00039420636TRLO0
12:25:15.926 1618 181.5 XLON 00039420651TRLO0
12:27:46.006 1792 181.5 XLON 00039420707TRLO0
12:28:19.360 2489 181.5 BATE 00039420724TRLO0
12:28:19.363 79 181.5 CHIX 00039420725TRLO0
12:28:19.363 581 181.5 CHIX 00039420726TRLO0
12:28:19.363 1311 181.5 CHIX 00039420727TRLO0
12:36:46.509 4 181.5 XLON 00039421054TRLO0
12:36:50.473 7 181.5 XLON 00039421067TRLO0
10:32:49.244 395 181.4 BATE 00039416456TRLO0
10:43:44.064 407 181.4 BATE 00039416682TRLO0
10:43:44.064 369 181.4 CHIX 00039416683TRLO0
10:43:44.064 447 181.4 XLON 00039416685TRLO0
10:48:14.040 2030 181.4 BATE 00039416829TRLO0
11:44:49.684 561 181.4 BATE 00039418930TRLO0
11:44:49.684 613 181.4 CHIX 00039418931TRLO0
11:44:49.684 894 181.4 XLON 00039418933TRLO0
11:58:25.079 845 181.4 BATE 00039419494TRLO0
11:58:25.078 953 181.4 XLON 00039419496TRLO0
12:02:41.514 239 181.4 XLON 00039419601TRLO0
12:02:41.515 445 181.4 BATE 00039419602TRLO0
12:02:41.531 876 181.4 XLON 00039419604TRLO0
12:04:11.342 765 181.4 XLON 00039419635TRLO0
12:04:31.173 537 181.4 XLON 00039419645TRLO0
12:06:33.502 724 181.4 XLON 00039419709TRLO0
12:07:19.242 811 181.4 XLON 00039419764TRLO0
12:12:18.009 553 181.4 XLON 00039420070TRLO0
12:13:16.006 965 181.4 XLON 00039420102TRLO0
12:16:25.173 2459 181.4 XLON 00039420199TRLO0
12:16:58.483 510 181.4 XLON 00039420231TRLO0
12:17:09.454 596 181.4 XLON 00039420244TRLO0
12:18:12.223 826 181.4 XLON 00039420293TRLO0
12:19:36.083 3510 181.4 BATE 00039420353TRLO0
12:21:00.005 1226 181.4 XLON 00039420396TRLO0
12:21:05.900 1028 181.4 XLON 00039420403TRLO0
12:21:13.036 471 181.4 CHIX 00039420413TRLO0
12:21:13.036 1053 181.4 BATE 00039420414TRLO0
12:25:16.008 887 181.4 XLON 00039420653TRLO0
12:28:19.349 926 181.4 XLON 00039420721TRLO0
12:28:19.349 471 181.4 CHIX 00039420722TRLO0
12:28:19.349 639 181.4 BATE 00039420723TRLO0
08:32:52.004 583 181.3 XLON 00039406700TRLO0
10:43:44.128 453 181.3 XLON 00039416687TRLO0
10:48:14.024 715 181.3 XLON 00039416825TRLO0
10:48:14.025 568 181.3 CHIX 00039416826TRLO0
10:48:14.025 511 181.3 BATE 00039416827TRLO0
10:53:24.384 1539 181.3 BATE 00039416956TRLO0
11:45:27.946 572 181.3 XLON 00039418946TRLO0
11:58:25.079 592 181.3 BATE 00039419495TRLO0
12:06:43.539 507 181.3 XLON 00039419725TRLO0
12:06:47.969 342 181.3 XLON 00039419728TRLO0
12:07:59.005 423 181.3 BATE 00039419826TRLO0
12:16:38.710 1006 181.3 XLON 00039420208TRLO0
12:21:50.473 834 181.3 XLON 00039420442TRLO0
12:21:55.338 528 181.3 XLON 00039420446TRLO0
08:18:05.464 375 181.2 XLON 00039406174TRLO0
08:18:26.378 470 181.2 XLON 00039406184TRLO0
08:18:26.378 94 181.2 XLON 00039406185TRLO0
08:18:34.806 151 181.2 XLON 00039406191TRLO0
08:18:34.806 1390 181.2 XLON 00039406192TRLO0
08:19:56.946 650 181.2 CHIX 00039406253TRLO0
08:19:56.946 574 181.2 XLON 00039406254TRLO0
08:23:37.777 148 181.2 BATE 00039406359TRLO0
08:23:37.778 83 181.2 CHIX 00039406360TRLO0
08:23:37.778 416 181.2 XLON 00039406361TRLO0
08:23:37.778 160 181.2 XLON 00039406362TRLO0
08:23:37.876 405 181.2 BATE 00039406363TRLO0
08:25:27.010 738 181.2 CHIX 00039406402TRLO0
08:25:27.010 471 181.2 BATE 00039406403TRLO0
08:25:27.010 578 181.2 XLON 00039406404TRLO0
08:25:27.023 777 181.2 BATE 00039406407TRLO0
10:48:14.024 500 181.2 XLON 00039416828TRLO0
10:53:24.372 513 181.2 BATE 00039416949TRLO0
10:53:24.372 591 181.2 CHIX 00039416950TRLO0
10:53:24.371 717 181.2 XLON 00039416951TRLO0
10:54:59.093 333 181.2 XLON 00039416979TRLO0
10:55:14.136 392 181.2 BATE 00039416993TRLO0
10:55:14.157 2200 181.2 XLON 00039416996TRLO0
10:55:14.157 100 181.2 XLON 00039416997TRLO0
12:09:43.008 904 181.2 XLON 00039419969TRLO0
08:11:40.561 209 181.1 BATE 00039405891TRLO0
08:11:40.561 262 181.1 BATE 00039405892TRLO0
08:19:56.946 401 181.1 XLON 00039406255TRLO0
08:25:27.018 558 181.1 CHIX 00039406405TRLO0
08:25:27.018 403 181.1 XLON 00039406406TRLO0
08:25:27.024 1177 181.1 BATE 00039406408TRLO0
10:53:24.377 412 181.1 CHIX 00039416952TRLO0
10:53:24.377 501 181.1 XLON 00039416955TRLO0
10:53:24.416 103 181.1 BATE 00039416957TRLO0
10:53:24.432 1 181.1 XLON 00039416958TRLO0
10:53:24.432 414 181.1 XLON 00039416959TRLO0
10:53:24.432 287 181.1 XLON 00039416960TRLO0
10:55:14.150 471 181.1 XLON 00039416994TRLO0
10:55:14.962 288 181.1 XLON 00039416998TRLO0
10:55:14.962 113 181.1 XLON 00039416999TRLO0
10:55:14.962 116 181.1 XLON 00039417000TRLO0
10:55:14.962 81 181.1 XLON 00039417001TRLO0
11:04:38.054 440 181.1 XLON 00039417352TRLO0
11:08:04.245 769 181.1 CHIX 00039417435TRLO0
11:08:04.245 471 181.1 BATE 00039417436TRLO0
11:08:04.244 686 181.1 XLON 00039417437TRLO0
11:08:04.245 1087 181.1 TRQX 00039417438TRLO0
11:08:04.271 8805 181.1 XLON 00039417440TRLO0
11:08:04.342 11 181.1 BATE 00039417448TRLO0
11:08:06.335 1159 181.1 BATE 00039417450TRLO0
11:08:06.335 1279 181.1 BATE 00039417451TRLO0
08:11:40.561 471 181 CHIX 00039405893TRLO0
08:11:40.561 564 181 XLON 00039405894TRLO0
08:11:47.704 340 181 CHIX 00039405901TRLO0
08:11:47.704 377 181 CHIX 00039405902TRLO0
08:11:47.726 1000 181 CHIX 00039405903TRLO0
08:14:57.046 70 181 BATE 00039406057TRLO0
08:14:57.046 67 181 BATE 00039406058TRLO0
08:14:57.046 67 181 BATE 00039406059TRLO0
08:14:57.046 215 181 BATE 00039406060TRLO0
08:25:29.866 471 181 BATE 00039406414TRLO0
08:25:29.866 577 181 XLON 00039406415TRLO0
10:55:14.153 764 181 XLON 00039416995TRLO0
11:08:04.338 200 181 CHIX 00039417446TRLO0
11:08:04.338 854 181 XLON 00039417447TRLO0
11:08:06.353 474 181 BATE 00039417452TRLO0
11:08:17.669 24 181 BATE 00039417453TRLO0
11:08:28.365 717 181 CHIX 00039417454TRLO0
11:08:28.365 682 181 XLON 00039417455TRLO0
11:33:09.733 1012 181 XLON 00039418455TRLO0
08:06:40.203 563 180.9 XLON 00039405689TRLO0
08:11:40.562 395 180.9 XLON 00039405895TRLO0
08:15:07.015 304 180.9 XLON 00039406070TRLO0
11:16:04.661 1740 180.9 BATE 00039417685TRLO0
11:18:26.347 471 180.9 BATE 00039417787TRLO0
11:33:09.735 709 180.9 XLON 00039418456TRLO0
11:33:09.745 434 180.9 BATE 00039418457TRLO0
11:33:09.745 408 180.9 CHIX 00039418458TRLO0
11:34:29.373 480 180.9 XLON 00039418533TRLO0
11:34:29.525 400 180.9 XLON 00039418535TRLO0
11:35:20.665 765 180.9 CHIX 00039418612TRLO0
11:35:20.665 570 180.9 BATE 00039418613TRLO0
08:14:57.031 568 180.8 CHIX 00039406048TRLO0
08:14:57.032 141 180.8 CHIX 00039406049TRLO0
08:14:57.031 572 180.8 XLON 00039406050TRLO0
08:14:57.031 782 180.8 TRQX 00039406051TRLO0
08:14:57.031 435 180.8 TRQX 00039406052TRLO0
08:14:57.058 572 180.8 CHIX 00039406061TRLO0
11:16:04.669 4263 180.8 XLON 00039417686TRLO0
11:16:13.483 814 180.8 XLON 00039417699TRLO0
11:18:49.943 944 180.8 XLON 00039417811TRLO0
11:32:27.458 532 180.8 BATE 00039418405TRLO0
11:32:27.458 516 180.8 CHIX 00039418406TRLO0
11:32:27.457 3772 180.8 XLON 00039418407TRLO0
11:32:27.458 936 180.8 TRQX 00039418408TRLO0
11:32:27.473 1331 180.8 BATE 00039418411TRLO0
11:32:27.473 1182 180.8 BATE 00039418412TRLO0
11:37:24.337 564 180.8 XLON 00039418692TRLO0
08:14:57.035 471 180.7 BATE 00039406053TRLO0
08:14:57.035 887 180.7 TRQX 00039406054TRLO0
08:14:57.035 25 180.7 XLON 00039406055TRLO0
08:14:57.035 374 180.7 XLON 00039406056TRLO0
08:14:57.058 506 180.7 CHIX 00039406062TRLO0
11:15:51.244 34 180.7 XLON 00039417659TRLO0
11:16:16.110 369 180.7 CHIX 00039417706TRLO0
11:16:16.110 811 180.7 BATE 00039417707TRLO0
11:16:16.110 634 180.7 XLON 00039417708TRLO0
11:17:00.538 657 180.7 CHIX 00039417738TRLO0
11:32:27.458 359 180.7 CHIX 00039418409TRLO0
11:32:27.458 2497 180.7 XLON 00039418410TRLO0
11:32:27.491 1430 180.7 XLON 00039418413TRLO0
11:32:27.491 736 180.7 XLON 00039418414TRLO0
11:37:24.338 394 180.7 XLON 00039418693TRLO0
11:37:48.569 406 180.7 XLON 00039418720TRLO0
08:14:57.059 899 180.6 BATE 00039406063TRLO0
08:11:44.420 405 180.1 BATE 00039405899TRLO0
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