REG-FirstGroup Plc: Transaction in Own Shares
21/03/2025 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 20 March 2025
Number of ordinary shares purchased 635,575
Weighted average price paid (p) 182.14
Highest price paid (p) 184.60
Lowest price paid (p) 181.10
Following the above purchase, FirstGroup holds 165,724,514 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 584,970,501. 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 20 March 2025 is 584,970,501. 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 182.15 419,124
BATE 182.11 140,702
CHIX 182.12 56,895
TRQX 182.13 18,854
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:03:44.576 606 184.6 XLON 00039437841TRLO0
08:03:44.582 1033 184.6 BATE 00039437842TRLO0
08:03:44.822 379 184.6 XLON 00039437843TRLO0
08:03:46.772 144 184.6 XLON 00039437854TRLO0
08:03:46.772 136 184.6 XLON 00039437855TRLO0
08:03:46.772 111 184.6 XLON 00039437856TRLO0
08:03:46.794 212 184.6 XLON 00039437857TRLO0
08:03:46.794 141 184.6 XLON 00039437858TRLO0
08:03:46.794 140 184.6 XLON 00039437859TRLO0
08:03:46.794 89 184.6 XLON 00039437860TRLO0
08:03:46.973 33 184.6 XLON 00039437861TRLO0
08:03:46.973 122 184.6 XLON 00039437862TRLO0
08:03:46.973 122 184.6 XLON 00039437863TRLO0
08:03:46.973 337 184.6 XLON 00039437864TRLO0
08:03:57.536 470 184.6 XLON 00039437870TRLO0
08:03:57.536 25 184.6 XLON 00039437871TRLO0
08:03:57.537 395 184.6 BATE 00039437872TRLO0
08:03:57.548 110 184.6 XLON 00039437873TRLO0
08:03:57.548 143 184.6 XLON 00039437874TRLO0
08:03:57.548 138 184.6 XLON 00039437875TRLO0
08:03:57.548 470 184.6 XLON 00039437876TRLO0
08:03:57.548 119 184.6 XLON 00039437877TRLO0
08:03:57.562 143 184.6 XLON 00039437878TRLO0
08:03:57.562 136 184.6 XLON 00039437879TRLO0
08:03:57.562 122 184.6 XLON 00039437880TRLO0
08:03:57.563 196 184.6 XLON 00039437881TRLO0
08:41:14.273 738 184.6 CHIX 00039439435TRLO0
08:41:14.273 471 184.6 BATE 00039439437TRLO0
08:41:14.284 4198 184.6 XLON 00039439440TRLO0
08:41:24.878 743 184.6 XLON 00039439482TRLO0
08:03:44.576 470 184.5 XLON 00039437840TRLO0
08:41:14.273 444 184.5 CHIX 00039439436TRLO0
08:41:14.284 13131 184.5 XLON 00039439438TRLO0
08:41:14.284 109 184.5 XLON 00039439439TRLO0
08:41:24.878 559 184.5 CHIX 00039439481TRLO0
08:41:24.878 519 184.5 XLON 00039439483TRLO0
08:41:24.889 3525 184.5 BATE 00039439484TRLO0
08:04:50.012 301 184.4 BATE 00039437936TRLO0
08:04:50.012 15 184.4 BATE 00039437937TRLO0
08:41:30.042 681 184.4 BATE 00039439513TRLO0
08:04:50.005 432 184.3 XLON 00039437927TRLO0
08:04:50.005 427 184.3 XLON 00039437928TRLO0
08:04:50.005 124 184.3 XLON 00039437929TRLO0
08:04:50.005 143 184.3 XLON 00039437930TRLO0
08:04:50.005 143 184.3 XLON 00039437931TRLO0
08:04:50.005 215 184.3 XLON 00039437932TRLO0
08:04:50.012 97 184.3 BATE 00039437933TRLO0
08:04:50.012 97 184.3 BATE 00039437934TRLO0
08:04:50.012 95 184.3 BATE 00039437935TRLO0
08:49:18.009 1483 184.1 XLON 00039439855TRLO0
08:46:20.626 497 184 CHIX 00039439712TRLO0
08:46:20.626 693 184 BATE 00039439713TRLO0
08:46:20.626 785 184 XLON 00039439714TRLO0
08:46:20.626 793 184 TRQX 00039439715TRLO0
08:46:20.642 1703 184 XLON 00039439717TRLO0
08:50:52.522 595 184 CHIX 00039439918TRLO0
08:51:03.721 927 184 XLON 00039439921TRLO0
08:52:11.558 70 184 BATE 00039439967TRLO0
08:52:11.558 317 184 BATE 00039439968TRLO0
08:46:20.629 484 183.9 BATE 00039439716TRLO0
08:47:55.553 760 183.9 XLON 00039439809TRLO0
08:46:41.697 59 183.8 XLON 00039439743TRLO0
08:46:59.547 949 183.8 XLON 00039439752TRLO0
08:53:48.273 751 183.8 BATE 00039439994TRLO0
08:53:48.273 1607 183.8 XLON 00039439995TRLO0
09:11:21.174 18 183.8 XLON 00039440652TRLO0
09:11:21.174 267 183.8 XLON 00039440653TRLO0
09:11:21.174 147 183.8 XLON 00039440654TRLO0
09:11:21.174 578 183.8 XLON 00039440655TRLO0
09:11:21.175 426 183.8 XLON 00039440656TRLO0
09:11:21.197 648 183.8 XLON 00039440657TRLO0
09:14:11.163 395 183.8 XLON 00039440779TRLO0
09:14:11.163 124 183.8 XLON 00039440780TRLO0
09:14:26.006 61 183.8 XLON 00039440798TRLO0
09:14:26.006 198 183.8 XLON 00039440799TRLO0
09:14:26.006 233 183.8 XLON 00039440800TRLO0
09:14:26.006 61 183.8 XLON 00039440801TRLO0
09:15:24.010 279 183.8 XLON 00039440876TRLO0
09:15:24.010 231 183.8 XLON 00039440877TRLO0
08:53:48.288 967 183.7 XLON 00039439996TRLO0
08:53:49.210 726 183.7 BATE 00039439997TRLO0
08:53:49.210 51 183.7 BATE 00039439998TRLO0
08:58:26.193 465 183.7 XLON 00039440059TRLO0
08:58:26.205 457 183.7 XLON 00039440060TRLO0
09:17:33.732 600 183.7 CHIX 00039440942TRLO0
09:17:33.732 620 183.7 BATE 00039440943TRLO0
09:17:33.732 799 183.7 XLON 00039440944TRLO0
09:17:33.732 978 183.7 TRQX 00039440945TRLO0
08:53:56.458 545 183.6 BATE 00039440001TRLO0
08:53:56.459 674 183.6 XLON 00039440002TRLO0
09:12:37.235 765 183.6 BATE 00039440727TRLO0
09:12:37.235 787 183.6 XLON 00039440728TRLO0
09:15:22.961 97 183.6 TRQX 00039440875TRLO0
09:17:48.778 688 183.6 BATE 00039440950TRLO0
09:17:48.778 419 183.6 CHIX 00039440951TRLO0
09:17:48.778 954 183.6 XLON 00039440952TRLO0
08:08:51.710 76 183.5 XLON 00039438074TRLO0
08:08:51.710 219 183.5 XLON 00039438075TRLO0
08:08:51.710 640 183.5 XLON 00039438076TRLO0
08:58:26.140 651 183.5 CHIX 00039440056TRLO0
08:58:26.140 654 183.5 BATE 00039440057TRLO0
08:58:26.140 785 183.5 XLON 00039440058TRLO0
09:00:02.228 689 183.5 CHIX 00039440098TRLO0
09:00:02.228 751 183.5 BATE 00039440099TRLO0
09:00:02.229 784 183.5 XLON 00039440100TRLO0
09:00:15.543 2100 183.5 XLON 00039440113TRLO0
09:00:15.543 247 183.5 XLON 00039440114TRLO0
09:17:48.821 531 183.5 BATE 00039440953TRLO0
09:17:48.821 667 183.5 XLON 00039440954TRLO0
08:04:50.013 657 183.4 BATE 00039437938TRLO0
08:04:50.013 804 183.4 CHIX 00039437939TRLO0
08:04:50.013 512 183.4 XLON 00039437940TRLO0
08:04:50.013 1343 183.4 TRQX 00039437941TRLO0
08:08:51.725 194 183.4 XLON 00039438081TRLO0
08:08:51.725 873 183.4 XLON 00039438082TRLO0
08:08:51.741 464 183.4 XLON 00039438083TRLO0
09:00:15.533 541 183.4 BATE 00039440111TRLO0
09:00:15.533 785 183.4 XLON 00039440112TRLO0
09:00:20.475 440 183.4 BATE 00039440150TRLO0
09:17:49.080 418 183.4 XLON 00039440955TRLO0
08:04:50.013 459 183.3 BATE 00039437942TRLO0
08:04:50.013 564 183.3 CHIX 00039437943TRLO0
08:04:50.013 357 183.3 XLON 00039437944TRLO0
08:21:22.977 225 183.3 XLON 00039438553TRLO0
08:21:22.977 315 183.3 XLON 00039438554TRLO0
08:22:40.472 288 183.3 XLON 00039438670TRLO0
08:22:40.472 190 183.3 XLON 00039438671TRLO0
09:03:05.171 729 183.3 BATE 00039440382TRLO0
09:03:05.171 782 183.3 XLON 00039440383TRLO0
09:03:05.190 126 183.3 XLON 00039440384TRLO0
09:03:05.190 585 183.3 XLON 00039440385TRLO0
08:08:51.723 927 183.2 CHIX 00039438077TRLO0
08:08:51.723 471 183.2 BATE 00039438078TRLO0
08:08:51.723 471 183.2 XLON 00039438079TRLO0
08:19:37.592 418 183.2 BATE 00039438497TRLO0
08:19:37.607 760 183.2 XLON 00039438498TRLO0
08:22:40.458 471 183.2 BATE 00039438664TRLO0
08:22:40.458 681 183.2 CHIX 00039438665TRLO0
08:22:40.458 799 183.2 XLON 00039438666TRLO0
08:22:40.472 404 183.2 XLON 00039438667TRLO0
08:22:40.472 109 183.2 XLON 00039438668TRLO0
08:22:40.472 219 183.2 XLON 00039438669TRLO0
08:22:40.504 609 183.2 XLON 00039438673TRLO0
08:22:40.507 681 183.2 BATE 00039438674TRLO0
08:22:40.517 722 183.2 BATE 00039438675TRLO0
08:22:40.526 209 183.2 XLON 00039438676TRLO0
08:22:40.526 450 183.2 XLON 00039438677TRLO0
08:22:40.526 66 183.2 XLON 00039438678TRLO0
08:28:31.607 395 183.2 XLON 00039438897TRLO0
08:28:31.629 149 183.2 XLON 00039438898TRLO0
08:28:31.629 933 183.2 XLON 00039438899TRLO0
09:05:06.347 520 183.2 CHIX 00039440448TRLO0
09:05:06.347 456 183.2 BATE 00039440449TRLO0
09:05:06.347 783 183.2 XLON 00039440450TRLO0
09:05:44.005 64 183.2 XLON 00039440502TRLO0
09:05:44.005 477 183.2 XLON 00039440503TRLO0
09:05:44.005 127 183.2 XLON 00039440504TRLO0
09:05:44.006 784 183.2 XLON 00039440505TRLO0
08:08:51.723 776 183.1 XLON 00039438080TRLO0
08:08:59.123 665 183.1 BATE 00039438085TRLO0
08:08:59.123 471 183.1 XLON 00039438086TRLO0
08:19:37.578 547 183.1 CHIX 00039438493TRLO0
08:19:37.578 471 183.1 BATE 00039438494TRLO0
08:19:37.578 800 183.1 XLON 00039438496TRLO0
08:22:40.500 471 183.1 XLON 00039438672TRLO0
08:28:31.599 1801 183.1 BATE 00039438896TRLO0
08:08:59.123 538 183 BATE 00039438087TRLO0
08:08:59.123 531 183 XLON 00039438088TRLO0
08:19:37.578 66 183 CHIX 00039438495TRLO0
08:19:38.682 62 183 BATE 00039438499TRLO0
08:19:38.683 409 183 BATE 00039438500TRLO0
08:19:38.683 799 183 XLON 00039438501TRLO0
08:28:31.587 634 183 CHIX 00039438892TRLO0
08:28:31.587 471 183 BATE 00039438893TRLO0
08:28:31.587 793 183 XLON 00039438894TRLO0
08:28:31.587 1048 183 TRQX 00039438895TRLO0
08:09:01.664 471 182.9 XLON 00039438089TRLO0
09:22:10.009 207 182.9 XLON 00039441084TRLO0
09:22:10.009 218 182.9 XLON 00039441085TRLO0
09:22:10.009 751 182.9 XLON 00039441086TRLO0
09:24:06.016 26 182.9 XLON 00039441136TRLO0
09:24:06.016 6 182.9 XLON 00039441137TRLO0
08:14:54.894 577 182.8 CHIX 00039438363TRLO0
09:24:06.016 162 182.8 XLON 00039441133TRLO0
09:24:06.016 130 182.8 XLON 00039441134TRLO0
09:24:06.016 147 182.8 XLON 00039441135TRLO0
13:12:31.493 42 182.8 BATE 00039448626TRLO0
13:12:31.494 2023 182.8 BATE 00039448627TRLO0
08:10:32.495 423 182.7 BATE 00039438121TRLO0
08:10:32.495 621 182.7 XLON 00039438122TRLO0
09:24:59.354 572 182.7 CHIX 00039441153TRLO0
09:24:59.354 769 182.7 BATE 00039441154TRLO0
09:24:59.354 1162 182.7 XLON 00039441155TRLO0
12:58:02.893 534 182.7 CHIX 00039448111TRLO0
12:58:02.894 1143 182.7 XLON 00039448112TRLO0
13:01:44.987 824 182.7 XLON 00039448189TRLO0
13:01:44.989 492 182.7 CHIX 00039448190TRLO0
13:01:45.002 1971 182.7 XLON 00039448191TRLO0
13:02:05.977 619 182.7 BATE 00039448212TRLO0
13:12:31.484 840 182.7 XLON 00039448613TRLO0
13:12:31.506 1846 182.7 XLON 00039448628TRLO0
13:14:18.005 1298 182.7 XLON 00039448667TRLO0
13:14:18.006 231 182.7 CHIX 00039448668TRLO0
13:47:16.973 742 182.7 CHIX 00039451091TRLO0
13:47:16.973 584 182.7 BATE 00039451093TRLO0
13:47:16.973 935 182.7 XLON 00039451094TRLO0
13:50:30.957 959 182.7 XLON 00039451256TRLO0
13:51:11.316 2873 182.7 BATE 00039451268TRLO0
13:51:11.324 662 182.7 XLON 00039451272TRLO0
13:51:11.324 92 182.7 XLON 00039451273TRLO0
13:51:11.324 2837 182.7 XLON 00039451274TRLO0
09:24:59.355 716 182.6 XLON 00039441156TRLO0
09:24:59.358 537 182.6 BATE 00039441157TRLO0
13:02:12.292 847 182.6 XLON 00039448216TRLO0
13:02:12.293 798 182.6 BATE 00039448217TRLO0
13:02:21.301 585 182.6 XLON 00039448228TRLO0
13:14:26.402 975 182.6 XLON 00039448681TRLO0
13:14:37.476 825 182.6 CHIX 00039448698TRLO0
13:14:37.476 539 182.6 BATE 00039448699TRLO0
13:20:10.092 1395 182.6 XLON 00039448939TRLO0
13:20:10.575 429 182.6 CHIX 00039448945TRLO0
13:20:10.574 1014 182.6 XLON 00039448946TRLO0
13:20:10.575 843 182.6 BATE 00039448947TRLO0
13:20:10.574 835 182.6 TRQX 00039448948TRLO0
13:51:11.305 663 182.6 CHIX 00039451262TRLO0
13:51:11.305 587 182.6 BATE 00039451263TRLO0
13:51:11.306 1228 182.6 TRQX 00039451264TRLO0
13:51:11.306 958 182.6 XLON 00039451265TRLO0
13:51:11.324 471 182.6 BATE 00039451269TRLO0
13:51:11.343 350 182.6 XLON 00039451277TRLO0
13:51:11.343 1131 182.6 XLON 00039451278TRLO0
13:51:11.343 600 182.6 XLON 00039451279TRLO0
13:51:11.343 720 182.6 XLON 00039451280TRLO0
13:51:11.358 128 182.6 XLON 00039451281TRLO0
13:51:11.358 143 182.6 XLON 00039451282TRLO0
13:51:11.358 133 182.6 XLON 00039451283TRLO0
13:51:11.374 13 182.6 XLON 00039451284TRLO0
13:51:11.374 141 182.6 XLON 00039451285TRLO0
13:51:11.374 148 182.6 XLON 00039451286TRLO0
13:51:11.374 629 182.6 XLON 00039451287TRLO0
13:51:11.573 835 182.6 XLON 00039451288TRLO0
09:25:56.981 560 182.5 XLON 00039441201TRLO0
12:45:37.015 774 182.5 CHIX 00039447789TRLO0
12:55:15.798 1048 182.5 XLON 00039448034TRLO0
13:02:38.143 726 182.5 XLON 00039448239TRLO0
13:20:23.423 712 182.5 BATE 00039448956TRLO0
13:20:23.423 706 182.5 XLON 00039448957TRLO0
13:51:11.325 671 182.5 XLON 00039451275TRLO0
13:51:11.330 570 182.5 CHIX 00039451276TRLO0
13:55:28.502 2200 182.5 XLON 00039451462TRLO0
13:55:28.502 438 182.5 XLON 00039451463TRLO0
09:26:00.035 472 182.4 XLON 00039441202TRLO0
09:33:02.763 535 182.4 CHIX 00039441506TRLO0
09:33:02.762 798 182.4 XLON 00039441507TRLO0
09:33:04.473 401 182.4 CHIX 00039441508TRLO0
09:33:58.679 261 182.4 XLON 00039441527TRLO0
09:33:58.679 133 182.4 XLON 00039441528TRLO0
09:33:58.679 32 182.4 XLON 00039441529TRLO0
09:33:58.679 128 182.4 XLON 00039441530TRLO0
09:33:58.679 132 182.4 XLON 00039441531TRLO0
09:33:58.679 64 182.4 XLON 00039441532TRLO0
09:33:58.681 85 182.4 BATE 00039441533TRLO0
09:33:58.681 81 182.4 BATE 00039441534TRLO0
09:33:58.681 99 182.4 BATE 00039441535TRLO0
09:33:58.681 551 182.4 BATE 00039441536TRLO0
09:33:58.703 500 182.4 XLON 00039441537TRLO0
09:33:58.703 129 182.4 XLON 00039441538TRLO0
09:33:58.703 144 182.4 XLON 00039441539TRLO0
09:33:58.703 148 182.4 XLON 00039441540TRLO0
09:33:58.704 124 182.4 XLON 00039441541TRLO0
09:35:42.014 126 182.4 XLON 00039441683TRLO0
09:35:42.014 126 182.4 XLON 00039441684TRLO0
09:35:42.014 142 182.4 XLON 00039441685TRLO0
09:35:42.014 355 182.4 XLON 00039441686TRLO0
09:38:36.009 21 182.4 XLON 00039441937TRLO0
12:38:56.078 64 182.4 XLON 00039447641TRLO0
12:38:56.078 147 182.4 XLON 00039447642TRLO0
12:38:56.078 128 182.4 XLON 00039447643TRLO0
12:38:56.078 598 182.4 XLON 00039447644TRLO0
12:38:56.096 131 182.4 XLON 00039447645TRLO0
12:38:56.096 2338 182.4 XLON 00039447646TRLO0
12:38:56.115 116 182.4 XLON 00039447647TRLO0
12:38:56.115 131 182.4 XLON 00039447648TRLO0
12:38:56.115 138 182.4 XLON 00039447649TRLO0
12:38:56.115 145 182.4 XLON 00039447650TRLO0
12:38:56.115 950 182.4 XLON 00039447651TRLO0
12:38:56.115 338 182.4 XLON 00039447652TRLO0
12:38:56.141 146 182.4 XLON 00039447653TRLO0
12:38:56.141 145 182.4 XLON 00039447654TRLO0
12:38:56.141 147 182.4 XLON 00039447655TRLO0
12:38:56.141 582 182.4 XLON 00039447656TRLO0
12:38:56.163 144 182.4 XLON 00039447657TRLO0
12:38:56.163 145 182.4 XLON 00039447658TRLO0
12:38:56.163 148 182.4 XLON 00039447659TRLO0
12:38:56.163 568 182.4 XLON 00039447660TRLO0
12:38:56.194 667 182.4 XLON 00039447661TRLO0
12:38:56.206 283 182.4 XLON 00039447662TRLO0
12:38:56.206 136 182.4 XLON 00039447663TRLO0
12:38:56.206 125 182.4 XLON 00039447664TRLO0
12:38:56.206 128 182.4 XLON 00039447665TRLO0
12:38:56.206 517 182.4 XLON 00039447666TRLO0
12:43:15.657 882 182.4 CHIX 00039447722TRLO0
12:43:18.002 2200 182.4 XLON 00039447723TRLO0
12:43:18.002 301 182.4 XLON 00039447724TRLO0
12:45:27.751 821 182.4 XLON 00039447771TRLO0
12:45:27.753 515 182.4 BATE 00039447773TRLO0
12:45:37.015 513 182.4 BATE 00039447790TRLO0
12:45:37.015 845 182.4 XLON 00039447791TRLO0
12:45:37.015 540 182.4 CHIX 00039447792TRLO0
12:45:37.015 800 182.4 TRQX 00039447794TRLO0
12:55:15.798 743 182.4 BATE 00039448035TRLO0
12:55:15.798 904 182.4 XLON 00039448036TRLO0
13:03:33.889 625 182.4 XLON 00039448266TRLO0
13:06:10.093 593 182.4 XLON 00039448355TRLO0
13:55:28.488 615 182.4 BATE 00039451459TRLO0
13:55:28.488 369 182.4 CHIX 00039451460TRLO0
13:55:28.488 925 182.4 XLON 00039451461TRLO0
14:02:13.116 154 182.4 CHIX 00039451758TRLO0
14:03:16.959 623 182.4 BATE 00039451812TRLO0
14:03:16.959 794 182.4 CHIX 00039451813TRLO0
14:03:16.959 932 182.4 XLON 00039451814TRLO0
14:03:16.969 515 182.4 XLON 00039451815TRLO0
14:03:17.125 471 182.4 BATE 00039451816TRLO0
14:09:23.763 84 182.4 BATE 00039452451TRLO0
14:09:23.763 98 182.4 BATE 00039452452TRLO0
14:09:23.786 277 182.4 BATE 00039452453TRLO0
14:09:23.786 92 182.4 BATE 00039452454TRLO0
14:09:23.787 696 182.4 BATE 00039452455TRLO0
14:09:23.787 571 182.4 BATE 00039452456TRLO0
09:26:05.270 169 182.3 BATE 00039441218TRLO0
09:33:52.376 471 182.3 BATE 00039441523TRLO0
09:33:52.376 800 182.3 XLON 00039441524TRLO0
09:33:52.389 500 182.3 XLON 00039441525TRLO0
09:33:52.390 15 182.3 XLON 00039441526TRLO0
09:38:36.009 100 182.3 XLON 00039441934TRLO0
09:38:36.009 538 182.3 XLON 00039441935TRLO0
09:38:36.009 739 182.3 XLON 00039441936TRLO0
12:36:07.172 819 182.3 XLON 00039447557TRLO0
12:36:07.183 136 182.3 XLON 00039447558TRLO0
12:36:07.183 140 182.3 XLON 00039447559TRLO0
12:36:07.183 147 182.3 XLON 00039447560TRLO0
12:36:07.183 857 182.3 XLON 00039447561TRLO0
12:45:27.751 574 182.3 XLON 00039447772TRLO0
12:45:37.015 592 182.3 XLON 00039447793TRLO0
12:45:40.056 112 182.3 BATE 00039447807TRLO0
12:45:40.056 359 182.3 BATE 00039447808TRLO0
12:45:47.151 471 182.3 BATE 00039447811TRLO0
12:45:47.192 861 182.3 BATE 00039447812TRLO0
12:45:47.206 649 182.3 BATE 00039447813TRLO0
12:45:47.222 455 182.3 BATE 00039447814TRLO0
12:45:47.236 632 182.3 BATE 00039447815TRLO0
12:45:47.251 568 182.3 BATE 00039447816TRLO0
13:56:07.989 729 182.3 BATE 00039451499TRLO0
13:56:07.989 1079 182.3 XLON 00039451500TRLO0
14:09:23.748 509 182.3 CHIX 00039452447TRLO0
14:09:23.748 630 182.3 BATE 00039452448TRLO0
14:09:23.748 991 182.3 XLON 00039452449TRLO0
14:09:23.758 6703 182.3 XLON 00039452450TRLO0
15:00:35.381 810 182.3 BATE 00039456429TRLO0
16:19:59.668 123 182.3 XLON 00039462578TRLO0
16:19:59.668 836 182.3 XLON 00039462579TRLO0
16:19:59.668 129 182.3 XLON 00039462580TRLO0
16:19:59.668 136 182.3 XLON 00039462581TRLO0
16:19:59.668 760 182.3 XLON 00039462582TRLO0
16:19:59.668 1200 182.3 XLON 00039462583TRLO0
16:19:59.680 27 182.3 XLON 00039462584TRLO0
12:45:47.647 471 182.2 BATE 00039447817TRLO0
13:24:47.152 361 182.2 CHIX 00039449113TRLO0
13:24:47.152 843 182.2 BATE 00039449114TRLO0
13:24:47.152 1342 182.2 XLON 00039449115TRLO0
13:30:34.104 515 182.2 BATE 00039449767TRLO0
13:30:34.104 1301 182.2 XLON 00039449768TRLO0
13:34:03.951 643 182.2 CHIX 00039449980TRLO0
13:34:03.951 856 182.2 BATE 00039449981TRLO0
13:34:03.951 1010 182.2 XLON 00039449982TRLO0
13:34:03.970 135 182.2 XLON 00039449986TRLO0
13:34:03.970 122 182.2 XLON 00039449987TRLO0
13:34:03.970 2215 182.2 XLON 00039449988TRLO0
14:09:46.911 663 182.2 BATE 00039452720TRLO0
14:09:46.911 355 182.2 CHIX 00039452721TRLO0
14:09:46.910 1562 182.2 XLON 00039452722TRLO0
09:37:12.277 25 182.1 BATE 00039441716TRLO0
09:38:52.277 740 182.1 BATE 00039441945TRLO0
09:38:52.277 25 182.1 XLON 00039441946TRLO0
09:38:52.277 482 182.1 XLON 00039441947TRLO0
09:40:08.117 854 182.1 XLON 00039442013TRLO0
12:39:17.344 571 182.1 BATE 00039447670TRLO0
12:39:17.344 471 182.1 CHIX 00039447671TRLO0
12:39:17.344 86 182.1 XLON 00039447672TRLO0
12:39:17.344 929 182.1 XLON 00039447673TRLO0
12:39:17.344 141 182.1 XLON 00039447674TRLO0
12:45:51.767 687 182.1 BATE 00039447818TRLO0
12:49:41.220 899 182.1 XLON 00039447941TRLO0
13:24:47.154 588 182.1 XLON 00039449116TRLO0
13:30:14.962 334 182.1 CHIX 00039449668TRLO0
13:30:14.962 829 182.1 BATE 00039449669TRLO0
13:30:14.962 249 182.1 CHIX 00039449670TRLO0
13:30:14.962 1002 182.1 XLON 00039449671TRLO0
13:34:03.960 599 182.1 BATE 00039449983TRLO0
13:34:03.960 645 182.1 XLON 00039449984TRLO0
14:09:46.911 684 182.1 XLON 00039452723TRLO0
14:59:56.494 1644 182.1 XLON 00039456350TRLO0
15:00:08.647 865 182.1 XLON 00039456370TRLO0
15:02:00.947 714 182.1 XLON 00039456552TRLO0
15:03:05.325 777 182.1 XLON 00039456614TRLO0
15:05:32.078 558 182.1 BATE 00039456773TRLO0
15:05:32.078 548 182.1 CHIX 00039456774TRLO0
15:05:32.077 1319 182.1 XLON 00039456777TRLO0
15:09:58.948 1515 182.1 BATE 00039456938TRLO0
09:40:08.147 540 182 BATE 00039442014TRLO0
09:49:30.472 376 182 XLON 00039442196TRLO0
09:49:30.982 465 182 XLON 00039442197TRLO0
12:49:02.990 45 182 XLON 00039447925TRLO0
12:49:41.220 630 182 XLON 00039447948TRLO0
12:50:21.319 649 182 BATE 00039447979TRLO0
12:50:21.319 394 182 CHIX 00039447980TRLO0
13:24:57.886 837 182 XLON 00039449126TRLO0
13:34:03.962 401 182 BATE 00039449985TRLO0
14:09:47.140 771 182 XLON 00039452728TRLO0
14:16:02.005 140 182 BATE 00039453248TRLO0
14:16:02.005 864 182 BATE 00039453249TRLO0
14:58:55.440 560 182 BATE 00039456227TRLO0
14:58:55.440 629 182 CHIX 00039456228TRLO0
14:58:55.439 14 182 XLON 00039456229TRLO0
14:59:02.178 1270 182 XLON 00039456241TRLO0
14:59:16.992 1530 182 XLON 00039456261TRLO0
14:59:16.994 486 182 CHIX 00039456262TRLO0
14:59:16.994 1054 182 BATE 00039456263TRLO0
14:59:17.004 3581 182 XLON 00039456264TRLO0
15:00:08.647 604 182 XLON 00039456371TRLO0
15:03:10.559 545 182 XLON 00039456627TRLO0
15:03:15.356 614 182 XLON 00039456638TRLO0
15:05:32.078 390 182 BATE 00039456775TRLO0
15:05:32.078 382 182 CHIX 00039456776TRLO0
15:05:32.078 925 182 XLON 00039456778TRLO0
15:09:58.932 1523 182 XLON 00039456937TRLO0
15:09:58.955 4227 182 XLON 00039456939TRLO0
09:40:08.890 487 181.9 BATE 00039442015TRLO0
09:43:26.006 14 181.9 XLON 00039442076TRLO0
09:43:26.006 124 181.9 XLON 00039442077TRLO0
09:43:26.006 594 181.9 XLON 00039442078TRLO0
09:49:55.975 471 181.9 BATE 00039442212TRLO0
09:49:55.975 812 181.9 CHIX 00039442213TRLO0
09:49:55.975 985 181.9 TRQX 00039442214TRLO0
09:49:55.985 288 181.9 BATE 00039442215TRLO0
09:49:55.986 363 181.9 BATE 00039442216TRLO0
09:49:55.998 217 181.9 XLON 00039442217TRLO0
09:49:55.998 894 181.9 XLON 00039442218TRLO0
09:50:32.274 24 181.9 BATE 00039442239TRLO0
09:50:41.238 2119 181.9 XLON 00039442246TRLO0
14:28:03.912 2200 181.9 XLON 00039454103TRLO0
14:28:03.912 549 181.9 XLON 00039454104TRLO0
14:28:03.912 943 181.9 XLON 00039454105TRLO0
14:28:16.762 162 181.9 XLON 00039454119TRLO0
14:28:16.762 757 181.9 XLON 00039454120TRLO0
15:10:05.544 1623 181.9 XLON 00039456962TRLO0
15:10:19.942 612 181.9 XLON 00039456999TRLO0
15:10:56.470 1145 181.9 CHIX 00039457034TRLO0
15:10:56.470 1081 181.9 BATE 00039457035TRLO0
15:10:56.469 563 181.9 XLON 00039457036TRLO0
15:14:33.895 55 181.9 BATE 00039457253TRLO0
15:14:43.911 52 181.9 BATE 00039457263TRLO0
15:15:16.041 58 181.9 XLON 00039457300TRLO0
15:15:16.041 43 181.9 XLON 00039457301TRLO0
15:15:16.041 446 181.9 XLON 00039457302TRLO0
15:15:43.316 572 181.9 XLON 00039457320TRLO0
15:15:43.318 1139 181.9 BATE 00039457321TRLO0
15:16:13.210 471 181.9 BATE 00039457341TRLO0
15:16:13.221 384 181.9 XLON 00039457342TRLO0
16:04:41.155 115 181.9 XLON 00039461013TRLO0
16:04:41.155 149 181.9 XLON 00039461014TRLO0
16:04:41.155 125 181.9 XLON 00039461015TRLO0
16:04:41.155 1200 181.9 XLON 00039461016TRLO0
16:04:41.155 979 181.9 XLON 00039461017TRLO0
16:04:41.155 224 181.9 XLON 00039461018TRLO0
16:04:41.293 2700 181.9 XLON 00039461019TRLO0
16:04:41.494 146 181.9 XLON 00039461020TRLO0
16:04:41.494 229 181.9 XLON 00039461021TRLO0
16:04:41.494 1200 181.9 XLON 00039461022TRLO0
16:04:41.494 143 181.9 XLON 00039461023TRLO0
16:04:41.494 127 181.9 XLON 00039461024TRLO0
16:04:41.494 702 181.9 XLON 00039461025TRLO0
16:17:21.111 139 181.9 XLON 00039462385TRLO0
16:17:21.111 136 181.9 XLON 00039462386TRLO0
16:17:21.111 145 181.9 XLON 00039462387TRLO0
16:17:21.111 898 181.9 XLON 00039462388TRLO0
16:17:21.111 1200 181.9 XLON 00039462389TRLO0
16:17:21.121 278 181.9 XLON 00039462390TRLO0
16:17:21.128 142 181.9 XLON 00039462391TRLO0
16:17:21.128 320 181.9 XLON 00039462392TRLO0
16:17:21.135 125 181.9 XLON 00039462393TRLO0
16:17:21.135 136 181.9 XLON 00039462394TRLO0
16:17:21.135 135 181.9 XLON 00039462395TRLO0
16:17:25.610 5481 181.9 XLON 00039462398TRLO0
16:17:25.610 18278 181.9 XLON 00039462399TRLO0
16:17:33.273 137 181.9 XLON 00039462409TRLO0
16:17:33.273 2685 181.9 XLON 00039462410TRLO0
16:17:33.273 252 181.9 XLON 00039462411TRLO0
16:17:33.273 1381 181.9 XLON 00039462412TRLO0
16:24:46.100 38 181.9 XLON 00039462961TRLO0
09:50:20.392 811 181.8 XLON 00039442225TRLO0
09:50:27.542 810 181.8 XLON 00039442230TRLO0
09:50:43.183 490 181.8 BATE 00039442254TRLO0
09:50:45.511 595 181.8 CHIX 00039442255TRLO0
09:50:45.511 368 181.8 BATE 00039442256TRLO0
09:50:45.511 562 181.8 XLON 00039442257TRLO0
14:16:41.397 1401 181.8 XLON 00039453276TRLO0
14:16:41.421 146 181.8 XLON 00039453277TRLO0
14:16:41.421 122 181.8 XLON 00039453278TRLO0
14:16:41.421 128 181.8 XLON 00039453279TRLO0
14:16:41.421 179 181.8 XLON 00039453280TRLO0
14:18:38.416 109 181.8 XLON 00039453385TRLO0
14:18:38.416 32 181.8 XLON 00039453386TRLO0
14:18:38.416 541 181.8 XLON 00039453387TRLO0
14:23:10.988 109 181.8 XLON 00039453815TRLO0
14:23:10.988 107 181.8 XLON 00039453816TRLO0
14:23:10.988 536 181.8 XLON 00039453817TRLO0
14:28:03.897 709 181.8 CHIX 00039454100TRLO0
14:28:03.897 734 181.8 BATE 00039454101TRLO0
14:28:03.897 1170 181.8 XLON 00039454102TRLO0
14:30:47.441 1161 181.8 XLON 00039454255TRLO0
14:30:47.442 552 181.8 CHIX 00039454256TRLO0
14:30:47.442 713 181.8 BATE 00039454257TRLO0
14:30:47.453 1840 181.8 BATE 00039454258TRLO0
14:47:13.339 425 181.8 BATE 00039455322TRLO0
14:47:13.341 29 181.8 CHIX 00039455323TRLO0
14:47:13.341 82 181.8 CHIX 00039455324TRLO0
14:47:13.341 87 181.8 CHIX 00039455325TRLO0
14:47:13.353 130 181.8 XLON 00039455326TRLO0
14:47:13.353 131 181.8 XLON 00039455327TRLO0
14:47:13.353 123 181.8 XLON 00039455328TRLO0
14:47:13.353 570 181.8 XLON 00039455329TRLO0
14:47:13.369 138 181.8 XLON 00039455330TRLO0
14:47:13.369 133 181.8 XLON 00039455331TRLO0
14:47:13.369 139 181.8 XLON 00039455332TRLO0
14:52:17.190 435 181.8 XLON 00039455705TRLO0
14:52:17.190 127 181.8 XLON 00039455706TRLO0
14:52:17.190 145 181.8 XLON 00039455707TRLO0
14:52:17.190 131 181.8 XLON 00039455708TRLO0
14:52:17.190 45 181.8 XLON 00039455709TRLO0
14:52:17.190 790 181.8 XLON 00039455710TRLO0
14:52:17.190 540 181.8 XLON 00039455711TRLO0
14:52:17.192 2019 181.8 BATE 00039455712TRLO0
14:52:17.194 77 181.8 CHIX 00039455713TRLO0
14:52:17.194 77 181.8 CHIX 00039455714TRLO0
14:52:17.194 86 181.8 CHIX 00039455715TRLO0
14:52:17.194 863 181.8 CHIX 00039455716TRLO0
14:52:17.249 132 181.8 XLON 00039455717TRLO0
14:52:17.249 142 181.8 XLON 00039455718TRLO0
14:52:17.249 116 181.8 XLON 00039455719TRLO0
14:52:17.249 125 181.8 XLON 00039455720TRLO0
14:52:17.249 5 181.8 XLON 00039455721TRLO0
14:52:17.249 790 181.8 XLON 00039455722TRLO0
14:52:17.249 149 181.8 XLON 00039455723TRLO0
14:52:17.249 1279 181.8 XLON 00039455724TRLO0
14:52:17.253 600 181.8 BATE 00039455725TRLO0
14:52:17.254 423 181.8 BATE 00039455726TRLO0
14:52:17.276 95 181.8 XLON 00039455730TRLO0
14:52:17.291 19 181.8 XLON 00039455734TRLO0
14:52:17.307 34 181.8 XLON 00039455735TRLO0
14:52:17.307 137 181.8 XLON 00039455736TRLO0
14:52:17.307 123 181.8 XLON 00039455737TRLO0
14:52:17.307 790 181.8 XLON 00039455738TRLO0
14:52:17.307 601 181.8 XLON 00039455739TRLO0
14:52:17.327 141 181.8 XLON 00039455740TRLO0
14:52:17.327 135 181.8 XLON 00039455741TRLO0
14:52:17.327 148 181.8 XLON 00039455742TRLO0
14:52:17.327 78 181.8 XLON 00039455743TRLO0
15:16:15.620 563 181.8 BATE 00039457343TRLO0
15:16:15.620 634 181.8 CHIX 00039457344TRLO0
15:16:15.620 867 181.8 CHIX 00039457345TRLO0
15:16:15.620 533 181.8 TRQX 00039457346TRLO0
15:16:15.620 2282 181.8 XLON 00039457347TRLO0
16:14:14.123 432 181.8 XLON 00039462056TRLO0
16:14:14.123 209 181.8 XLON 00039462057TRLO0
16:14:14.123 141 181.8 XLON 00039462058TRLO0
16:14:14.123 103 181.8 XLON 00039462059TRLO0
16:26:04.806 12 181.8 XLON 00039463129TRLO0
09:50:49.966 394 181.7 XLON 00039442267TRLO0
09:51:25.333 701 181.7 BATE 00039442272TRLO0
09:59:54.161 688 181.7 CHIX 00039442715TRLO0
09:59:54.161 814 181.7 XLON 00039442716TRLO0
09:59:54.174 1632 181.7 XLON 00039442717TRLO0
10:00:02.050 711 181.7 BATE 00039442724TRLO0
11:11:59.112 243 181.7 XLON 00039445031TRLO0
11:11:59.112 64 181.7 XLON 00039445032TRLO0
11:11:59.112 516 181.7 XLON 00039445033TRLO0
11:11:59.112 898 181.7 XLON 00039445034TRLO0
11:11:59.112 143 181.7 XLON 00039445035TRLO0
11:11:59.112 137 181.7 XLON 00039445036TRLO0
11:11:59.112 144 181.7 XLON 00039445037TRLO0
11:11:59.113 1753 181.7 XLON 00039445038TRLO0
14:16:41.380 61 181.7 CHIX 00039453271TRLO0
14:16:41.380 746 181.7 CHIX 00039453272TRLO0
14:16:41.380 627 181.7 BATE 00039453273TRLO0
14:16:41.380 930 181.7 TRQX 00039453274TRLO0
14:16:41.380 1135 181.7 XLON 00039453275TRLO0
14:18:38.407 686 181.7 BATE 00039453383TRLO0
14:18:38.408 1138 181.7 XLON 00039453384TRLO0
14:19:59.501 357 181.7 BATE 00039453619TRLO0
14:20:11.257 532 181.7 BATE 00039453631TRLO0
14:20:11.257 175 181.7 CHIX 00039453632TRLO0
14:20:11.257 14 181.7 BATE 00039453633TRLO0
14:20:11.257 437 181.7 CHIX 00039453634TRLO0
14:20:11.257 1145 181.7 XLON 00039453635TRLO0
14:20:11.271 710 181.7 XLON 00039453636TRLO0
14:20:16.111 453 181.7 BATE 00039453640TRLO0
14:30:47.455 738 181.7 BATE 00039454259TRLO0
14:30:47.455 385 181.7 CHIX 00039454270TRLO0
14:30:47.455 741 181.7 XLON 00039454271TRLO0
14:30:47.467 1809 181.7 XLON 00039454272TRLO0
14:30:47.484 620 181.7 XLON 00039454273TRLO0
14:30:47.485 422 181.7 XLON 00039454274TRLO0
14:37:10.280 1766 181.7 XLON 00039454709TRLO0
14:37:11.594 365 181.7 CHIX 00039454713TRLO0
14:37:11.594 742 181.7 BATE 00039454714TRLO0
14:52:17.177 471 181.7 CHIX 00039455700TRLO0
14:52:17.177 260 181.7 BATE 00039455701TRLO0
14:52:17.177 270 181.7 BATE 00039455702TRLO0
14:52:17.177 998 181.7 TRQX 00039455703TRLO0
14:52:17.177 530 181.7 XLON 00039455704TRLO0
14:52:17.276 593 181.7 XLON 00039455727TRLO0
14:52:17.276 144 181.7 XLON 00039455728TRLO0
14:52:17.276 139 181.7 XLON 00039455729TRLO0
14:52:17.291 146 181.7 XLON 00039455731TRLO0
14:52:17.291 142 181.7 XLON 00039455732TRLO0
14:52:17.291 138 181.7 XLON 00039455733TRLO0
15:18:09.727 552 181.7 BATE 00039457471TRLO0
15:18:09.727 456 181.7 TRQX 00039457472TRLO0
15:18:09.727 1894 181.7 XLON 00039457473TRLO0
15:21:08.037 472 181.7 XLON 00039457637TRLO0
15:21:08.037 40 181.7 XLON 00039457638TRLO0
15:21:32.036 397 181.7 XLON 00039457697TRLO0
15:21:56.036 198 181.7 XLON 00039457726TRLO0
15:21:56.036 154 181.7 XLON 00039457727TRLO0
15:21:56.036 77 181.7 XLON 00039457728TRLO0
15:22:17.562 444 181.7 BATE 00039457741TRLO0
15:22:20.036 44 181.7 XLON 00039457748TRLO0
15:22:20.036 57 181.7 XLON 00039457749TRLO0
15:22:20.036 149 181.7 XLON 00039457750TRLO0
15:22:36.036 257 181.7 XLON 00039457774TRLO0
15:22:36.036 135 181.7 XLON 00039457775TRLO0
15:23:00.040 248 181.7 XLON 00039457812TRLO0
16:05:10.368 13 181.7 BATE 00039461055TRLO0
16:05:10.368 167 181.7 XLON 00039461056TRLO0
16:10:12.127 478 181.7 BATE 00039461610TRLO0
16:10:12.127 1007 181.7 BATE 00039461611TRLO0
16:10:12.217 518 181.7 BATE 00039461612TRLO0
16:27:33.933 25 181.7 XLON 00039463275TRLO0
09:53:13.428 619 181.6 XLON 00039442346TRLO0
10:00:02.051 535 181.6 XLON 00039442725TRLO0
10:00:02.477 496 181.6 BATE 00039442729TRLO0
10:47:36.151 122 181.6 XLON 00039444425TRLO0
10:47:36.151 144 181.6 XLON 00039444426TRLO0
10:47:36.151 145 181.6 XLON 00039444427TRLO0
10:47:36.151 401 181.6 XLON 00039444428TRLO0
10:47:36.151 137 181.6 XLON 00039444429TRLO0
14:30:55.972 104 181.6 XLON 00039454281TRLO0
14:31:16.110 1496 181.6 XLON 00039454301TRLO0
14:37:35.638 779 181.6 BATE 00039454729TRLO0
14:37:35.638 1280 181.6 XLON 00039454730TRLO0
14:42:08.008 131 181.6 BATE 00039455124TRLO0
14:42:08.008 96 181.6 BATE 00039455125TRLO0
14:42:08.008 97 181.6 BATE 00039455126TRLO0
14:42:08.008 93 181.6 BATE 00039455127TRLO0
14:52:18.361 232 181.6 XLON 00039455745TRLO0
14:53:57.355 1062 181.6 BATE 00039455823TRLO0
14:53:57.355 564 181.6 CHIX 00039455824TRLO0
14:53:57.354 1463 181.6 XLON 00039455825TRLO0
15:24:08.987 615 181.6 BATE 00039457901TRLO0
15:24:08.987 1152 181.6 CHIX 00039457902TRLO0
15:24:08.987 1515 181.6 XLON 00039457903TRLO0
15:29:39.213 476 181.6 BATE 00039458433TRLO0
15:30:21.125 60 181.6 BATE 00039458459TRLO0
15:30:21.125 7 181.6 BATE 00039458460TRLO0
15:30:21.125 1712 181.6 BATE 00039458461TRLO0
15:31:05.564 124 181.6 BATE 00039458486TRLO0
15:31:05.564 363 181.6 BATE 00039458487TRLO0
15:31:47.731 707 181.6 XLON 00039458518TRLO0
15:33:20.138 1953 181.6 BATE 00039458739TRLO0
16:03:52.967 654 181.6 XLON 00039460904TRLO0
16:03:52.967 271 181.6 XLON 00039460905TRLO0
16:03:52.982 413 181.6 XLON 00039460906TRLO0
16:03:55.997 754 181.6 XLON 00039460911TRLO0
16:05:17.779 1062 181.6 BATE 00039461075TRLO0
16:05:17.779 1205 181.6 CHIX 00039461076TRLO0
16:05:17.779 2944 181.6 XLON 00039461077TRLO0
16:05:17.779 506 181.6 TRQX 00039461078TRLO0
16:06:14.540 471 181.6 XLON 00039461190TRLO0
16:10:56.092 3047 181.6 XLON 00039461806TRLO0
09:53:13.438 416 181.5 XLON 00039442347TRLO0
09:56:58.005 397 181.5 XLON 00039442590TRLO0
10:00:03.419 486 181.5 BATE 00039442730TRLO0
10:00:03.418 295 181.5 XLON 00039442731TRLO0
10:01:22.038 470 181.5 XLON 00039442765TRLO0
10:42:54.942 531 181.5 XLON 00039444316TRLO0
10:42:54.949 964 181.5 XLON 00039444317TRLO0
10:47:36.151 1500 181.5 XLON 00039444430TRLO0
10:47:36.151 1418 181.5 XLON 00039444431TRLO0
10:47:36.169 1271 181.5 XLON 00039444435TRLO0
11:01:19.970 471 181.5 BATE 00039444701TRLO0
11:01:19.970 163 181.5 CHIX 00039444702TRLO0
11:01:19.970 515 181.5 CHIX 00039444703TRLO0
11:01:19.969 599 181.5 XLON 00039444704TRLO0
11:01:19.981 485 181.5 XLON 00039444705TRLO0
11:11:59.114 751 181.5 CHIX 00039445039TRLO0
11:11:59.114 319 181.5 BATE 00039445040TRLO0
11:11:59.114 152 181.5 BATE 00039445041TRLO0
11:11:59.113 584 181.5 XLON 00039445042TRLO0
11:11:59.113 944 181.5 TRQX 00039445043TRLO0
11:11:59.150 2200 181.5 XLON 00039445044TRLO0
11:11:59.150 2179 181.5 XLON 00039445045TRLO0
11:12:46.102 4 181.5 BATE 00039445067TRLO0
11:12:46.102 84 181.5 BATE 00039445068TRLO0
11:12:46.102 83 181.5 BATE 00039445069TRLO0
11:12:46.102 86 181.5 BATE 00039445070TRLO0
11:12:46.102 496 181.5 BATE 00039445071TRLO0
11:13:00.110 97 181.5 BATE 00039445088TRLO0
11:13:00.110 624 181.5 BATE 00039445089TRLO0
11:13:00.122 91 181.5 BATE 00039445090TRLO0
11:13:00.122 85 181.5 BATE 00039445091TRLO0
11:13:00.122 94 181.5 BATE 00039445092TRLO0
11:13:00.122 919 181.5 BATE 00039445093TRLO0
11:13:00.188 886 181.5 BATE 00039445094TRLO0
11:13:01.180 82 181.5 BATE 00039445096TRLO0
11:13:01.180 99 181.5 BATE 00039445097TRLO0
11:13:01.180 82 181.5 BATE 00039445098TRLO0
11:13:01.180 248 181.5 BATE 00039445099TRLO0
11:13:01.220 107 181.5 XLON 00039445101TRLO0
11:13:01.220 130 181.5 XLON 00039445102TRLO0
11:13:01.220 470 181.5 XLON 00039445103TRLO0
11:13:01.220 140 181.5 XLON 00039445104TRLO0
11:13:01.220 56 181.5 XLON 00039445105TRLO0
11:13:01.220 369 181.5 XLON 00039445106TRLO0
11:37:35.062 2200 181.5 XLON 00039445839TRLO0
11:37:35.062 1200 181.5 XLON 00039445840TRLO0
11:37:35.062 141 181.5 XLON 00039445841TRLO0
11:37:35.062 236 181.5 XLON 00039445842TRLO0
11:37:35.093 677 181.5 XLON 00039445843TRLO0
11:39:56.012 754 181.5 BATE 00039445885TRLO0
11:39:56.012 361 181.5 CHIX 00039445886TRLO0
11:39:56.012 127 181.5 CHIX 00039445887TRLO0
11:39:56.012 685 181.5 XLON 00039445888TRLO0
11:39:56.031 3885 181.5 XLON 00039445889TRLO0
11:40:03.117 816 181.5 BATE 00039445902TRLO0
11:40:03.117 792 181.5 TRQX 00039445903TRLO0
12:35:35.072 421 181.5 BATE 00039447554TRLO0
14:32:24.531 941 181.5 XLON 00039454437TRLO0
14:32:24.531 829 181.5 TRQX 00039454438TRLO0
14:32:24.546 906 181.5 XLON 00039454439TRLO0
14:37:35.648 898 181.5 XLON 00039454731TRLO0
14:41:10.005 382 181.5 XLON 00039454983TRLO0
14:41:10.005 427 181.5 XLON 00039454984TRLO0
14:41:10.005 46 181.5 XLON 00039454985TRLO0
14:41:10.005 117 181.5 XLON 00039454986TRLO0
14:41:10.005 849 181.5 XLON 00039454987TRLO0
14:42:08.008 81 181.5 BATE 00039455121TRLO0
14:42:08.008 91 181.5 BATE 00039455122TRLO0
14:42:08.008 83 181.5 BATE 00039455123TRLO0
14:47:12.401 192 181.5 BATE 00039455321TRLO0
15:24:08.991 369 181.5 BATE 00039457904TRLO0
15:24:08.991 663 181.5 XLON 00039457905TRLO0
15:29:38.302 666 181.5 XLON 00039458431TRLO0
15:29:38.321 191 181.5 XLON 00039458432TRLO0
15:30:21.118 1356 181.5 CHIX 00039458457TRLO0
15:30:21.118 34 181.5 BATE 00039458458TRLO0
15:30:21.129 44 181.5 XLON 00039458462TRLO0
15:30:21.129 1700 181.5 XLON 00039458463TRLO0
15:30:21.129 1469 181.5 XLON 00039458464TRLO0
15:33:13.755 6696 181.5 XLON 00039458721TRLO0
15:33:20.129 794 181.5 XLON 00039458737TRLO0
15:33:20.130 551 181.5 TRQX 00039458738TRLO0
15:38:35.633 1833 181.5 XLON 00039459137TRLO0
15:38:35.635 979 181.5 BATE 00039459138TRLO0
15:38:35.635 1067 181.5 CHIX 00039459139TRLO0
15:39:00.038 467 181.5 XLON 00039459171TRLO0
16:02:24.438 153 181.5 XLON 00039460813TRLO0
16:02:24.438 850 181.5 XLON 00039460814TRLO0
16:02:24.438 220 181.5 XLON 00039460815TRLO0
16:02:31.713 423 181.5 TRQX 00039460819TRLO0
16:03:10.755 110 181.5 XLON 00039460869TRLO0
16:03:10.755 439 181.5 XLON 00039460870TRLO0
16:03:10.755 35 181.5 XLON 00039460871TRLO0
16:05:31.641 1373 181.5 XLON 00039461100TRLO0
16:05:31.642 662 181.5 BATE 00039461101TRLO0
16:06:14.540 932 181.5 XLON 00039461191TRLO0
16:06:24.982 546 181.5 XLON 00039461217TRLO0
16:09:07.684 1580 181.5 CHIX 00039461510TRLO0
16:09:07.684 1163 181.5 BATE 00039461511TRLO0
16:09:07.683 2603 181.5 XLON 00039461512TRLO0
10:01:23.601 249 181.4 XLON 00039442770TRLO0
10:14:30.665 142 181.4 XLON 00039443428TRLO0
10:14:30.665 129 181.4 XLON 00039443429TRLO0
10:14:30.665 142 181.4 XLON 00039443430TRLO0
10:14:30.665 226 181.4 XLON 00039443431TRLO0
10:15:20.009 493 181.4 XLON 00039443473TRLO0
10:35:22.690 88 181.4 XLON 00039444103TRLO0
10:35:22.690 24 181.4 XLON 00039444104TRLO0
10:41:23.901 533 181.4 XLON 00039444270TRLO0
10:41:23.916 1124 181.4 XLON 00039444271TRLO0
10:41:23.917 1063 181.4 BATE 00039444272TRLO0
10:41:26.017 381 181.4 XLON 00039444273TRLO0
10:41:26.047 806 181.4 XLON 00039444274TRLO0
10:47:36.168 471 181.4 BATE 00039444432TRLO0
10:47:36.168 663 181.4 CHIX 00039444433TRLO0
10:47:36.168 1279 181.4 XLON 00039444434TRLO0
11:12:46.090 703 181.4 CHIX 00039445064TRLO0
11:12:46.090 471 181.4 BATE 00039445065TRLO0
11:12:46.089 585 181.4 XLON 00039445066TRLO0
11:13:01.174 471 181.4 XLON 00039445095TRLO0
11:13:01.216 466 181.4 BATE 00039445100TRLO0
11:13:05.541 5 181.4 BATE 00039445109TRLO0
11:33:38.006 380 181.4 BATE 00039445742TRLO0
11:37:35.043 339 181.4 BATE 00039445835TRLO0
11:37:35.043 218 181.4 BATE 00039445836TRLO0
11:37:35.043 533 181.4 CHIX 00039445837TRLO0
11:37:35.044 697 181.4 XLON 00039445838TRLO0
11:40:10.399 718 181.4 XLON 00039445917TRLO0
11:43:08.283 604 181.4 XLON 00039446029TRLO0
11:51:43.987 162 181.4 XLON 00039446339TRLO0
11:51:43.987 47 181.4 XLON 00039446340TRLO0
11:51:43.987 555 181.4 XLON 00039446341TRLO0
11:59:55.058 1272 181.4 XLON 00039446605TRLO0
12:09:56.493 643 181.4 XLON 00039446861TRLO0
12:09:56.507 1164 181.4 XLON 00039446862TRLO0
12:09:56.508 1173 181.4 BATE 00039446863TRLO0
12:09:56.571 276 181.4 XLON 00039446864TRLO0
12:09:56.571 125 181.4 XLON 00039446865TRLO0
12:09:56.592 714 181.4 XLON 00039446866TRLO0
12:09:56.608 1107 181.4 XLON 00039446867TRLO0
12:13:16.009 479 181.4 XLON 00039446919TRLO0
12:13:16.009 53 181.4 XLON 00039446920TRLO0
12:13:16.009 248 181.4 XLON 00039446921TRLO0
12:13:16.009 113 181.4 XLON 00039446922TRLO0
12:15:12.009 132 181.4 XLON 00039446967TRLO0
12:15:12.009 104 181.4 XLON 00039446968TRLO0
12:15:12.009 991 181.4 XLON 00039446969TRLO0
12:15:12.009 426 181.4 XLON 00039446970TRLO0
12:24:43.368 5 181.4 BATE 00039447199TRLO0
12:24:43.368 95 181.4 BATE 00039447200TRLO0
12:24:43.368 792 181.4 BATE 00039447201TRLO0
12:24:43.397 146 181.4 XLON 00039447208TRLO0
12:24:43.397 366 181.4 XLON 00039447209TRLO0
12:24:43.455 524 181.4 XLON 00039447212TRLO0
12:24:43.455 141 181.4 XLON 00039447213TRLO0
12:24:43.455 134 181.4 XLON 00039447214TRLO0
12:24:43.455 149 181.4 XLON 00039447215TRLO0
12:24:43.455 358 181.4 XLON 00039447216TRLO0
12:24:43.472 124 181.4 XLON 00039447217TRLO0
12:24:43.472 136 181.4 XLON 00039447218TRLO0
12:24:43.472 133 181.4 XLON 00039447219TRLO0
12:24:43.473 42 181.4 XLON 00039447220TRLO0
12:24:43.513 129 181.4 XLON 00039447221TRLO0
12:24:43.513 139 181.4 XLON 00039447222TRLO0
12:24:43.513 139 181.4 XLON 00039447223TRLO0
12:24:43.514 443 181.4 XLON 00039447224TRLO0
12:24:43.526 147 181.4 XLON 00039447225TRLO0
12:24:43.526 136 181.4 XLON 00039447226TRLO0
12:24:43.526 143 181.4 XLON 00039447227TRLO0
12:24:43.526 890 181.4 XLON 00039447228TRLO0
14:34:07.959 594 181.4 BATE 00039454564TRLO0
14:34:07.960 431 181.4 CHIX 00039454565TRLO0
14:34:07.960 984 181.4 XLON 00039454566TRLO0
15:24:24.475 927 181.4 BATE 00039457934TRLO0
15:24:24.474 1974 181.4 XLON 00039457935TRLO0
15:34:57.282 1035 181.4 BATE 00039458904TRLO0
15:34:57.282 461 181.4 CHIX 00039458905TRLO0
15:34:57.282 2668 181.4 XLON 00039458906TRLO0
15:34:57.282 455 181.4 TRQX 00039458907TRLO0
15:39:15.200 902 181.4 BATE 00039459176TRLO0
15:39:15.199 2789 181.4 XLON 00039459177TRLO0
16:01:05.817 483 181.4 BATE 00039460755TRLO0
16:02:40.982 965 181.4 BATE 00039460830TRLO0
16:02:40.981 2077 181.4 XLON 00039460831TRLO0
16:02:40.982 475 181.4 TRQX 00039460832TRLO0
10:05:09.363 407 181.3 CHIX 00039442947TRLO0
10:05:09.363 801 181.3 BATE 00039442948TRLO0
10:05:09.363 910 181.3 XLON 00039442949TRLO0
10:05:09.380 843 181.3 XLON 00039442950TRLO0
10:36:19.734 471 181.3 BATE 00039444156TRLO0
10:36:19.734 749 181.3 CHIX 00039444157TRLO0
10:36:19.734 1041 181.3 TRQX 00039444158TRLO0
10:39:05.112 471 181.3 BATE 00039444213TRLO0
10:39:05.112 528 181.3 XLON 00039444214TRLO0
10:39:05.128 471 181.3 BATE 00039444215TRLO0
10:39:05.128 534 181.3 XLON 00039444216TRLO0
10:41:36.374 360 181.3 CHIX 00039444278TRLO0
10:41:36.374 530 181.3 XLON 00039444279TRLO0
10:41:36.374 614 181.3 BATE 00039444280TRLO0
11:13:05.543 584 181.3 BATE 00039445110TRLO0
11:13:05.543 408 181.3 XLON 00039445111TRLO0
11:51:43.993 230 181.3 CHIX 00039446342TRLO0
11:51:43.993 774 181.3 BATE 00039446343TRLO0
11:51:43.993 299 181.3 CHIX 00039446344TRLO0
11:51:43.992 1498 181.3 XLON 00039446345TRLO0
11:59:55.038 481 181.3 CHIX 00039446601TRLO0
11:59:55.038 694 181.3 BATE 00039446602TRLO0
11:59:55.038 699 181.3 XLON 00039446603TRLO0
12:09:55.983 471 181.3 BATE 00039446857TRLO0
12:09:55.982 666 181.3 XLON 00039446858TRLO0
12:09:55.983 631 181.3 CHIX 00039446859TRLO0
12:09:56.009 1789 181.3 XLON 00039446860TRLO0
12:10:15.026 606 181.3 BATE 00039446871TRLO0
12:10:15.026 491 181.3 CHIX 00039446872TRLO0
12:10:15.026 822 181.3 XLON 00039446873TRLO0
12:24:43.356 778 181.3 CHIX 00039447195TRLO0
12:24:43.356 471 181.3 BATE 00039447196TRLO0
12:24:43.356 1261 181.3 TRQX 00039447197TRLO0
12:24:43.356 737 181.3 XLON 00039447198TRLO0
12:24:43.368 1944 181.3 BATE 00039447202TRLO0
12:24:43.373 559 181.3 CHIX 00039447203TRLO0
12:24:43.382 127 181.3 XLON 00039447204TRLO0
12:24:43.382 149 181.3 XLON 00039447205TRLO0
12:24:43.382 122 181.3 XLON 00039447206TRLO0
12:24:43.383 371 181.3 XLON 00039447207TRLO0
12:24:43.440 142 181.3 XLON 00039447210TRLO0
12:24:43.440 1645 181.3 XLON 00039447211TRLO0
15:42:11.110 1072 181.3 BATE 00039459475TRLO0
15:42:11.110 2756 181.3 XLON 00039459477TRLO0
15:42:11.110 395 181.3 TRQX 00039459478TRLO0
16:00:10.321 240 181.3 CHIX 00039460691TRLO0
16:00:10.321 4 181.3 CHIX 00039460692TRLO0
16:00:10.321 89 181.3 CHIX 00039460693TRLO0
16:00:10.321 79 181.3 CHIX 00039460694TRLO0
16:00:10.321 83 181.3 CHIX 00039460695TRLO0
16:00:10.321 1826 181.3 CHIX 00039460696TRLO0
16:00:10.325 149 181.3 XLON 00039460697TRLO0
16:00:10.325 132 181.3 XLON 00039460698TRLO0
16:00:10.325 127 181.3 XLON 00039460699TRLO0
16:00:10.325 240 181.3 XLON 00039460700TRLO0
16:00:10.326 1623 181.3 XLON 00039460701TRLO0
16:00:10.418 126 181.3 XLON 00039460704TRLO0
16:00:10.418 143 181.3 XLON 00039460705TRLO0
16:00:10.418 127 181.3 XLON 00039460706TRLO0
16:00:10.418 639 181.3 XLON 00039460707TRLO0
16:00:10.473 237 181.3 XLON 00039460711TRLO0
16:00:10.473 137 181.3 XLON 00039460712TRLO0
16:00:10.473 128 181.3 XLON 00039460713TRLO0
16:00:10.473 146 181.3 XLON 00039460714TRLO0
16:00:10.473 140 181.3 XLON 00039460715TRLO0
16:00:10.473 90 181.3 XLON 00039460716TRLO0
16:00:10.473 263 181.3 XLON 00039460717TRLO0
16:00:10.473 292 181.3 XLON 00039460718TRLO0
10:18:23.336 506 181.2 CHIX 00039443636TRLO0
10:18:23.336 743 181.2 BATE 00039443637TRLO0
10:18:23.336 535 181.2 XLON 00039443638TRLO0
10:27:00.158 734 181.2 XLON 00039443898TRLO0
10:27:00.158 20 181.2 XLON 00039443899TRLO0
10:27:00.295 133 181.2 XLON 00039443900TRLO0
10:36:19.738 523 181.2 CHIX 00039444159TRLO0
10:36:19.738 903 181.2 XLON 00039444160TRLO0
10:36:19.748 1798 181.2 XLON 00039444161TRLO0
11:13:05.552 921 181.2 XLON 00039445112TRLO0
11:14:07.652 438 181.2 BATE 00039445147TRLO0
11:14:07.652 793 181.2 XLON 00039445148TRLO0
11:20:49.869 466 181.2 XLON 00039445365TRLO0
11:20:52.994 471 181.2 BATE 00039445366TRLO0
11:20:53.013 215 181.2 XLON 00039445367TRLO0
11:20:53.013 291 181.2 XLON 00039445368TRLO0
11:30:04.696 96 181.2 BATE 00039445609TRLO0
11:30:04.696 93 181.2 BATE 00039445610TRLO0
11:30:04.696 97 181.2 BATE 00039445611TRLO0
11:30:04.696 1444 181.2 BATE 00039445612TRLO0
11:30:04.715 665 181.2 XLON 00039445613TRLO0
11:30:04.715 173 181.2 XLON 00039445614TRLO0
11:30:04.715 314 181.2 XLON 00039445615TRLO0
11:51:46.941 70 181.2 CHIX 00039446347TRLO0
11:51:46.941 574 181.2 BATE 00039446348TRLO0
11:51:46.942 669 181.2 XLON 00039446349TRLO0
11:51:46.942 61 181.2 XLON 00039446350TRLO0
11:59:55.039 489 181.2 XLON 00039446604TRLO0
12:02:13.678 574 181.2 BATE 00039446675TRLO0
12:02:13.678 751 181.2 XLON 00039446676TRLO0
15:42:11.111 751 181.2 BATE 00039459476TRLO0
15:42:11.111 1034 181.2 XLON 00039459479TRLO0
15:42:11.111 174 181.2 XLON 00039459480TRLO0
15:46:25.562 89 181.2 BATE 00039459922TRLO0
15:46:25.562 84 181.2 BATE 00039459923TRLO0
15:46:25.562 84 181.2 BATE 00039459924TRLO0
15:46:25.562 108 181.2 BATE 00039459925TRLO0
15:47:18.261 124 181.2 BATE 00039459956TRLO0
15:47:18.262 191 181.2 BATE 00039459957TRLO0
15:48:24.289 994 181.2 BATE 00039460010TRLO0
15:50:23.503 1405 181.2 BATE 00039460107TRLO0
16:00:10.315 873 181.2 BATE 00039460690TRLO0
10:09:35.758 816 181.1 BATE 00039443064TRLO0
10:09:35.758 916 181.1 XLON 00039443065TRLO0
10:09:37.617 534 181.1 XLON 00039443069TRLO0
10:18:23.338 521 181.1 BATE 00039443639TRLO0
10:18:23.338 354 181.1 CHIX 00039443640TRLO0
10:18:23.338 373 181.1 XLON 00039443641TRLO0
10:18:23.351 432 181.1 XLON 00039443642TRLO0
10:21:11.497 368 181.1 XLON 00039443744TRLO0
11:14:07.662 471 181.1 XLON 00039445149TRLO0
11:22:06.504 526 181.1 CHIX 00039445410TRLO0
11:30:04.691 633 181.1 CHIX 00039445606TRLO0
11:30:04.691 471 181.1 BATE 00039445607TRLO0
11:30:04.691 614 181.1 XLON 00039445608TRLO0
15:45:16.310 2986 181.1 XLON 00039459728TRLO0
15:45:23.731 1391 181.1 XLON 00039459753TRLO0
15:50:23.493 66 181.1 TRQX 00039460106TRLO0
15:50:23.508 48 181.1 TRQX 00039460108TRLO0
15:50:23.508 2 181.1 TRQX 00039460109TRLO0
15:50:23.508 40 181.1 TRQX 00039460110TRLO0
15:50:23.509 2 181.1 TRQX 00039460111TRLO0
15:51:32.453 83 181.1 XLON 00039460210TRLO0
15:51:32.453 90 181.1 XLON 00039460211TRLO0
15:51:32.453 51 181.1 XLON 00039460212TRLO0
15:51:32.453 141 181.1 XLON 00039460213TRLO0
15:51:32.453 147 181.1 XLON 00039460214TRLO0
15:51:32.453 138 181.1 XLON 00039460215TRLO0
15:51:32.453 1480 181.1 XLON 00039460216TRLO0
15:51:32.453 303 181.1 XLON 00039460217TRLO0
15:52:12.036 139 181.1 XLON 00039460242TRLO0
15:52:12.036 140 181.1 XLON 00039460243TRLO0
15:52:12.036 148 181.1 XLON 00039460244TRLO0
15:52:12.036 56 181.1 XLON 00039460245TRLO0
15:52:28.036 275 181.1 XLON 00039460267TRLO0
15:52:28.036 82 181.1 XLON 00039460268TRLO0
15:52:44.036 61 181.1 XLON 00039460280TRLO0
15:52:44.036 122 181.1 XLON 00039460281TRLO0
15:52:44.036 126 181.1 XLON 00039460282TRLO0
15:52:44.036 47 181.1 XLON 00039460283TRLO0
15:59:05.517 833 181.1 BATE 00039460600TRLO0
15:59:05.517 46 181.1 BATE 00039460601TRLO0
15:59:05.517 2068 181.1 BATE 00039460602TRLO0
10:09:37.623 455 181 XLON 00039443070TRLO0
10:21:11.497 684 181 BATE 00039443745TRLO0
10:21:11.498 537 181 XLON 00039443746TRLO0
15:45:23.745 609 181 XLON 00039459754TRLO0
15:45:34.531 427 181 XLON 00039459776TRLO0
15:50:34.023 848 181 XLON 00039460141TRLO0
15:51:32.438 22 181 CHIX 00039460208TRLO0
15:51:32.438 31 181 BATE 00039460209TRLO0
15:52:55.707 471 181 XLON 00039460320TRLO0
15:52:55.712 1065 181 BATE 00039460321TRLO0
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