REG-FirstGroup Plc: Transaction in Own Shares
29/07/2025 07:02
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 10 June 2025, it
has purchased the following number of its ordinary shares of 5 pence each
("Ordinary Shares") through Panmure Liberum Limited.
Date of Purchase 28 July 2025
Number of ordinary shares purchased 639,031
Weighted average price paid (p) 223.57
Highest price paid (p) 226.00
Lowest price paid (p) 221.40
Following the above purchase, FirstGroup holds 178,261,292 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 572,433,723. 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 28 July 2025 is 572,433,723. 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:
Platform Daily weighted average price of shares acquired (GBp) Daily total volume (in number of shares)
XLON 223.48 246,552
BATE 223.60 224,069
CHIX 223.67 147,436
TRQX 223.65 20,974
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
16:19:38.662 762.00 222.80 CHIX 00041247792TRLO0
16:19:38.659 762.00 222.80 BATE 00041247791TRLO0
16:19:30.843 1212.00 222.80 BATE 00041247776TRLO0
16:19:30.839 932.00 222.80 XLON 00041247775TRLO0
16:19:30.019 2125.00 222.80 CHIX 00041247774TRLO0
16:19:30.016 1233.00 222.80 BATE 00041247773TRLO0
16:19:30.015 342.00 222.80 BATE 00041247772TRLO0
16:19:30.015 1564.00 222.80 BATE 00041247771TRLO0
16:19:30.015 285.00 222.80 BATE 00041247770TRLO0
16:19:30.012 1979.00 222.80 XLON 00041247769TRLO0
16:19:30.011 805.00 222.80 XLON 00041247768TRLO0
16:19:30.011 640.00 222.80 XLON 00041247767TRLO0
16:16:42.071 777.00 222.40 XLON 00041247622TRLO0
16:16:42.071 86.00 222.40 XLON 00041247621TRLO0
16:16:39.669 113.00 222.40 XLON 00041247620TRLO0
16:16:39.669 239.00 222.40 XLON 00041247619TRLO0
16:16:39.669 205.00 222.40 XLON 00041247618TRLO0
16:16:39.640 353.00 222.40 XLON 00041247617TRLO0
16:16:39.640 1214.00 222.40 XLON 00041247616TRLO0
16:16:39.640 1085.00 222.40 XLON 00041247615TRLO0
16:16:39.549 1011.00 222.20 BATE 00041247614TRLO0
16:13:31.866 801.00 222.40 XLON 00041247533TRLO0
16:13:31.866 633.00 222.40 XLON 00041247532TRLO0
16:13:31.362 1069.00 222.40 XLON 00041247530TRLO0
16:13:31.362 224.00 222.40 XLON 00041247529TRLO0
16:13:31.352 645.00 222.40 BATE 00041247528TRLO0
16:13:31.352 251.00 222.40 BATE 00041247527TRLO0
16:13:31.352 112.00 222.40 BATE 00041247526TRLO0
16:13:31.347 1513.00 222.20 TRQX 00041247525TRLO0
16:13:22.747 40.00 222.40 BATE 00041247521TRLO0
16:13:19.954 929.00 222.40 XLON 00041247518TRLO0
16:13:19.583 934.00 222.40 XLON 00041247517TRLO0
16:13:19.376 768.00 222.40 XLON 00041247516TRLO0
16:13:19.376 689.00 222.40 XLON 00041247515TRLO0
16:13:19.175 932.00 222.40 XLON 00041247514TRLO0
16:13:19.069 950.00 222.40 XLON 00041247512TRLO0
16:13:19.069 1128.00 222.40 XLON 00041247513TRLO0
16:13:19.013 1389.00 222.40 CHIX 00041247511TRLO0
16:13:19.013 339.00 222.20 CHIX 00041247510TRLO0
16:13:18.974 4960.00 222.40 BATE 00041247509TRLO0
16:13:18.974 136.00 222.40 BATE 00041247507TRLO0
16:13:18.974 143.00 222.40 BATE 00041247508TRLO0
16:13:18.974 260.00 222.40 BATE 00041247506TRLO0
16:13:18.974 654.00 222.20 BATE 00041247505TRLO0
16:13:18.974 58.00 222.20 BATE 00041247504TRLO0
16:13:18.955 78.00 222.00 TRQX 00041247503TRLO0
16:13:18.953 134.00 222.00 TRQX 00041247502TRLO0
16:13:18.949 544.00 222.00 TRQX 00041247501TRLO0
16:13:18.949 3074.00 222.00 BATE 00041247500TRLO0
16:13:18.949 1996.00 222.00 CHIX 00041247499TRLO0
16:13:18.945 98.00 222.00 CHIX 00041247498TRLO0
16:13:18.940 3074.00 222.00 XLON 00041247497TRLO0
16:13:18.939 2542.00 222.40 XLON 00041247496TRLO0
16:13:18.939 1200.00 222.40 XLON 00041247495TRLO0
16:13:18.939 679.00 222.40 XLON 00041247494TRLO0
16:13:18.939 248.00 222.40 XLON 00041247493TRLO0
16:13:18.939 647.00 222.40 XLON 00041247492TRLO0
16:13:18.939 1000.00 222.40 XLON 00041247491TRLO0
16:13:18.939 1250.00 222.40 XLON 00041247490TRLO0
16:13:18.939 1576.00 222.40 XLON 00041247489TRLO0
15:57:12.025 676.00 222.00 BATE 00041246868TRLO0
15:52:57.459 259.00 222.00 CHIX 00041246750TRLO0
15:50:13.784 240.00 222.00 CHIX 00041246635TRLO0
15:49:44.026 299.00 222.00 BATE 00041246623TRLO0
15:41:24.990 1442.00 222.00 XLON 00041246296TRLO0
15:40:15.964 900.00 222.00 BATE 00041246272TRLO0
15:40:15.614 403.00 222.00 CHIX 00041246271TRLO0
15:28:00.767 218.00 221.60 BATE 00041245873TRLO0
15:28:00.762 773.00 221.60 CHIX 00041245872TRLO0
15:22:00.687 1435.00 221.80 BATE 00041245644TRLO0
15:22:00.670 700.00 221.80 TRQX 00041245643TRLO0
15:22:00.670 3217.00 221.80 BATE 00041245642TRLO0
15:22:00.669 312.00 221.80 XLON 00041245641TRLO0
15:22:00.669 34.00 221.80 XLON 00041245640TRLO0
15:22:00.669 895.00 221.80 XLON 00041245639TRLO0
15:22:00.669 928.00 221.80 CHIX 00041245638TRLO0
15:20:18.635 904.00 221.80 XLON 00041245549TRLO0
15:19:35.284 123.00 221.40 XLON 00041245485TRLO0
15:19:35.284 1044.00 221.40 XLON 00041245484TRLO0
15:18:53.396 239.00 221.40 BATE 00041245469TRLO0
15:18:47.561 2656.00 221.60 XLON 00041245467TRLO0
15:18:47.560 5002.00 221.60 BATE 00041245466TRLO0
15:18:47.560 135.00 221.60 CHIX 00041245465TRLO0
15:18:47.560 873.00 221.60 CHIX 00041245464TRLO0
15:18:44.192 905.00 221.80 CHIX 00041245463TRLO0
15:18:44.183 6454.00 222.00 BATE 00041245462TRLO0
15:18:44.183 681.00 222.00 BATE 00041245461TRLO0
15:18:44.183 152.00 222.00 BATE 00041245460TRLO0
15:18:44.170 465.00 221.80 XLON 00041245459TRLO0
15:18:44.170 1086.00 221.80 XLON 00041245458TRLO0
15:18:44.170 166.00 221.80 XLON 00041245457TRLO0
15:18:44.170 2695.00 221.80 XLON 00041245456TRLO0
15:18:44.170 1288.00 221.80 BATE 00041245455TRLO0
15:18:44.170 1786.00 221.80 BATE 00041245454TRLO0
15:18:44.170 3317.00 221.80 CHIX 00041245453TRLO0
15:12:15.781 888.00 222.00 BATE 00041245230TRLO0
15:12:15.781 4064.00 222.00 CHIX 00041245229TRLO0
15:12:05.996 1126.00 222.00 BATE 00041245221TRLO0
15:12:05.969 1060.00 222.00 BATE 00041245220TRLO0
15:12:05.531 916.00 222.20 CHIX 00041245217TRLO0
15:12:05.531 81.00 222.20 CHIX 00041245218TRLO0
15:12:05.506 3346.00 222.00 XLON 00041245216TRLO0
15:12:05.506 720.00 222.00 XLON 00041245215TRLO0
15:12:05.506 824.00 222.00 XLON 00041245214TRLO0
15:12:05.459 1258.00 222.00 TRQX 00041245213TRLO0
15:12:05.459 3074.00 222.00 XLON 00041245212TRLO0
15:12:05.459 3074.00 222.00 BATE 00041245211TRLO0
15:12:05.459 580.00 222.00 CHIX 00041245210TRLO0
15:12:05.459 2252.00 222.00 CHIX 00041245209TRLO0
15:11:06.062 95.00 222.20 CHIX 00041245175TRLO0
15:11:06.062 1028.00 222.20 CHIX 00041245174TRLO0
15:11:06.060 1096.00 222.20 XLON 00041245173TRLO0
15:10:44.846 687.00 222.20 CHIX 00041245139TRLO0
15:10:44.837 552.00 222.20 XLON 00041245138TRLO0
15:10:44.836 846.00 222.20 XLON 00041245137TRLO0
15:10:44.825 585.00 222.20 CHIX 00041245136TRLO0
15:10:44.824 280.00 222.20 CHIX 00041245135TRLO0
15:10:44.823 1022.00 222.20 XLON 00041245134TRLO0
15:05:47.041 1982.00 221.60 XLON 00041244922TRLO0
15:03:57.637 348.00 221.60 BATE 00041244838TRLO0
15:03:49.527 2642.00 221.80 XLON 00041244833TRLO0
15:03:49.527 922.00 221.80 TRQX 00041244834TRLO0
15:03:49.527 3074.00 221.80 BATE 00041244830TRLO0
15:03:49.527 2617.00 221.80 CHIX 00041244831TRLO0
15:03:49.527 432.00 221.80 XLON 00041244832TRLO0
15:00:47.730 752.00 221.80 XLON 00041244758TRLO0
15:00:39.530 202.00 221.80 BATE 00041244746TRLO0
14:59:38.369 373.00 221.80 XLON 00041244714TRLO0
14:59:37.033 262.00 221.80 XLON 00041244712TRLO0
14:58:57.863 182.00 221.80 BATE 00041244658TRLO0
14:48:06.443 674.00 222.00 XLON 00041244113TRLO0
14:48:06.443 367.00 222.00 XLON 00041244114TRLO0
14:48:06.443 339.00 222.00 XLON 00041244112TRLO0
14:48:06.421 1258.00 222.00 CHIX 00041244110TRLO0
14:48:06.421 4683.00 222.00 BATE 00041244111TRLO0
14:48:06.420 3236.00 222.00 XLON 00041244109TRLO0
14:48:06.419 293.00 222.00 CHIX 00041244108TRLO0
14:46:55.235 1050.00 222.00 CHIX 00041243843TRLO0
14:42:41.464 1182.00 221.60 BATE 00041243583TRLO0
14:42:10.780 906.00 221.60 XLON 00041243553TRLO0
14:41:24.741 146.00 221.80 BATE 00041243530TRLO0
14:41:24.539 855.00 221.80 BATE 00041243529TRLO0
14:41:23.594 682.00 222.00 TRQX 00041243528TRLO0
14:41:23.594 1661.00 222.00 BATE 00041243527TRLO0
14:41:09.791 943.00 222.20 BATE 00041243520TRLO0
14:41:06.221 1134.00 222.40 BATE 00041243518TRLO0
14:41:04.481 435.00 222.40 BATE 00041243516TRLO0
14:41:00.271 1113.00 222.40 XLON 00041243510TRLO0
14:41:00.271 259.00 222.40 CHIX 00041243509TRLO0
14:41:00.271 1341.00 222.40 BATE 00041243508TRLO0
14:40:59.856 2115.00 222.40 XLON 00041243507TRLO0
14:40:59.688 232.00 222.60 CHIX 00041243506TRLO0
14:40:59.688 156.00 222.60 CHIX 00041243505TRLO0
14:40:59.688 2518.00 222.60 CHIX 00041243504TRLO0
14:40:59.688 5142.00 222.60 XLON 00041243503TRLO0
14:40:59.688 3259.00 222.60 BATE 00041243502TRLO0
14:40:59.688 939.00 222.60 CHIX 00041243501TRLO0
14:40:59.673 1812.00 223.00 XLON 00041243500TRLO0
14:40:59.673 339.00 223.00 XLON 00041243499TRLO0
14:40:59.673 414.00 223.00 XLON 00041243498TRLO0
14:40:59.673 694.00 223.00 XLON 00041243497TRLO0
14:40:59.673 57.00 223.00 XLON 00041243496TRLO0
14:40:59.673 2.00 223.00 XLON 00041243495TRLO0
14:40:59.667 1188.00 223.00 CHIX 00041243494TRLO0
14:40:59.667 666.00 223.00 CHIX 00041243493TRLO0
14:40:59.667 189.00 223.00 CHIX 00041243492TRLO0
14:40:59.667 339.00 223.00 CHIX 00041243491TRLO0
14:40:59.667 211.00 223.00 CHIX 00041243490TRLO0
14:36:21.101 300.00 223.00 BATE 00041243182TRLO0
14:35:07.409 525.00 223.00 BATE 00041243053TRLO0
14:35:03.080 371.00 223.00 BATE 00041243048TRLO0
14:35:03.079 1387.00 223.00 BATE 00041243047TRLO0
14:35:03.079 200.00 223.00 BATE 00041243046TRLO0
14:32:33.752 868.00 222.80 XLON 00041242821TRLO0
14:32:33.691 612.00 223.00 CHIX 00041242820TRLO0
14:32:30.240 2242.00 223.00 CHIX 00041242819TRLO0
14:32:30.240 1326.00 223.00 BATE 00041242818TRLO0
14:32:30.238 2032.00 223.00 XLON 00041242817TRLO0
14:32:29.151 349.00 223.20 BATE 00041242816TRLO0
14:32:29.151 6.00 223.20 BATE 00041242815TRLO0
14:32:29.151 534.00 223.20 BATE 00041242814TRLO0
14:32:29.150 454.00 223.20 BATE 00041242813TRLO0
14:32:29.140 90.00 223.20 TRQX 00041242812TRLO0
14:32:29.140 2246.00 223.20 XLON 00041242811TRLO0
14:32:29.140 1213.00 223.20 TRQX 00041242810TRLO0
14:32:29.139 3024.00 223.20 BATE 00041242809TRLO0
14:32:25.124 1037.00 223.40 CHIX 00041242807TRLO0
14:32:25.124 122.00 223.40 CHIX 00041242806TRLO0
14:32:25.124 1427.00 223.40 CHIX 00041242805TRLO0
14:24:30.172 1933.00 223.00 XLON 00041242487TRLO0
14:24:30.172 2803.00 223.00 XLON 00041242485TRLO0
14:23:39.064 164.00 223.00 XLON 00041242451TRLO0
14:23:39.064 1327.00 223.00 XLON 00041242450TRLO0
14:23:39.043 29.00 222.80 CHIX 00041242449TRLO0
14:23:39.042 956.00 223.00 TRQX 00041242448TRLO0
14:23:39.042 3238.00 223.00 XLON 00041242447TRLO0
14:23:39.041 3074.00 223.00 BATE 00041242446TRLO0
14:23:39.041 3088.00 223.00 CHIX 00041242445TRLO0
14:03:50.163 1264.00 222.80 CHIX 00041241652TRLO0
14:03:40.761 700.00 222.80 CHIX 00041241648TRLO0
13:57:49.994 591.00 222.80 BATE 00041241357TRLO0
13:57:47.568 815.00 222.80 XLON 00041241356TRLO0
13:56:02.986 586.00 222.80 BATE 00041241313TRLO0
13:56:00.033 622.00 222.80 XLON 00041241302TRLO0
13:55:51.413 887.00 223.00 XLON 00041241292TRLO0
13:55:51.413 836.00 223.00 BATE 00041241291TRLO0
13:55:51.413 1059.00 223.00 CHIX 00041241290TRLO0
13:54:57.240 1721.00 223.20 XLON 00041241260TRLO0
13:54:57.240 1614.00 223.20 BATE 00041241259TRLO0
13:54:57.240 1421.00 223.20 CHIX 00041241258TRLO0
13:54:57.225 1461.00 223.40 XLON 00041241257TRLO0
13:54:57.225 2460.00 223.40 XLON 00041241256TRLO0
13:54:57.225 3678.00 223.40 BATE 00041241255TRLO0
13:54:57.225 3260.00 223.40 CHIX 00041241254TRLO0
13:45:48.064 1494.00 223.40 BATE 00041241076TRLO0
13:44:46.155 398.00 223.40 CHIX 00041241066TRLO0
13:43:52.931 36.00 223.40 CHIX 00041241058TRLO0
13:43:35.486 15.00 223.40 CHIX 00041241055TRLO0
13:43:35.486 12.00 223.40 CHIX 00041241054TRLO0
13:43:26.414 1473.00 223.40 BATE 00041241053TRLO0
13:42:52.735 818.00 223.40 BATE 00041241048TRLO0
13:42:13.848 1081.00 223.60 CHIX 00041241032TRLO0
13:42:13.848 300.00 223.60 CHIX 00041241031TRLO0
13:42:11.804 39.00 223.60 CHIX 00041241030TRLO0
13:42:11.804 977.00 223.60 XLON 00041241029TRLO0
13:42:11.804 163.00 223.60 CHIX 00041241028TRLO0
13:42:11.804 922.00 223.60 BATE 00041241027TRLO0
13:42:11.804 187.00 223.60 CHIX 00041241026TRLO0
13:42:11.804 94.00 223.60 CHIX 00041241025TRLO0
13:42:11.803 1118.00 223.60 CHIX 00041241024TRLO0
13:41:30.256 4.00 223.60 CHIX 00041241012TRLO0
13:41:30.255 43.00 223.60 CHIX 00041241011TRLO0
13:41:26.734 331.00 223.60 TRQX 00041241010TRLO0
13:41:26.734 29.00 223.60 CHIX 00041241009TRLO0
13:41:26.734 628.00 223.60 CHIX 00041241008TRLO0
13:41:26.733 1028.00 223.60 TRQX 00041241007TRLO0
13:41:26.733 2147.00 223.60 XLON 00041241006TRLO0
13:41:26.733 600.00 223.60 CHIX 00041241005TRLO0
13:41:26.733 4712.00 223.60 BATE 00041241004TRLO0
13:41:26.733 928.00 223.60 CHIX 00041241003TRLO0
13:41:14.030 4054.00 223.80 XLON 00041241000TRLO0
13:41:14.029 840.00 223.80 XLON 00041240999TRLO0
13:41:14.015 498.00 223.80 XLON 00041240998TRLO0
13:41:14.015 203.00 223.80 XLON 00041240997TRLO0
13:33:15.022 1.00 223.40 CHIX 00041240873TRLO0
13:31:33.259 37.00 223.40 CHIX 00041240668TRLO0
13:30:26.800 56.00 223.40 BATE 00041240646TRLO0
13:29:52.168 36.00 223.40 CHIX 00041240544TRLO0
13:26:08.086 36.00 223.40 CHIX 00041240448TRLO0
13:23:03.987 219.00 223.40 BATE 00041240414TRLO0
13:22:29.540 914.00 223.60 XLON 00041240407TRLO0
13:22:28.663 1500.00 223.80 CHIX 00041240404TRLO0
13:22:28.663 1455.00 223.80 BATE 00041240403TRLO0
13:22:23.302 6.00 223.80 CHIX 00041240401TRLO0
13:22:18.843 1379.00 223.80 XLON 00041240400TRLO0
13:22:18.642 3248.00 223.80 XLON 00041240399TRLO0
13:22:18.642 2025.00 223.80 BATE 00041240398TRLO0
13:19:16.662 36.00 223.80 CHIX 00041240308TRLO0
13:19:14.558 199.00 223.80 BATE 00041240301TRLO0
13:11:29.676 785.00 224.00 BATE 00041240101TRLO0
13:11:28.245 611.00 224.00 BATE 00041240100TRLO0
13:11:27.095 50.00 224.00 BATE 00041240099TRLO0
13:11:27.085 844.00 224.00 CHIX 00041240098TRLO0
13:11:26.641 100.00 224.00 BATE 00041240097TRLO0
13:11:26.641 40.00 224.00 BATE 00041240095TRLO0
13:11:26.640 1942.00 224.00 XLON 00041240096TRLO0
13:11:26.640 140.00 224.00 XLON 00041240094TRLO0
13:11:26.640 1208.00 224.00 CHIX 00041240093TRLO0
13:07:30.112 1350.00 224.00 BATE 00041240050TRLO0
13:06:10.341 237.00 224.00 BATE 00041240032TRLO0
13:06:10.341 870.00 224.00 CHIX 00041240031TRLO0
13:05:22.533 1181.00 224.00 CHIX 00041240017TRLO0
13:02:47.364 646.00 224.20 TRQX 00041239993TRLO0
13:02:47.364 1559.00 224.20 CHIX 00041239992TRLO0
13:02:47.364 1012.00 224.20 BATE 00041239991TRLO0
13:02:47.363 1386.00 224.20 CHIX 00041239990TRLO0
13:02:32.670 847.00 224.20 XLON 00041239987TRLO0
13:02:18.792 679.00 224.20 BATE 00041239982TRLO0
13:02:14.793 843.00 224.20 XLON 00041239981TRLO0
13:02:14.793 1121.00 224.20 BATE 00041239980TRLO0
13:02:11.142 1018.00 224.20 BATE 00041239979TRLO0
13:00:50.630 1512.00 224.20 XLON 00041239952TRLO0
13:00:47.547 1.00 224.20 CHIX 00041239951TRLO0
13:00:31.571 34.00 224.20 CHIX 00041239947TRLO0
13:00:06.954 1714.00 224.20 XLON 00041239943TRLO0
13:00:06.954 435.00 224.20 BATE 00041239942TRLO0
13:00:06.954 6.00 224.20 BATE 00041239941TRLO0
12:59:48.029 228.00 224.20 BATE 00041239925TRLO0
12:59:40.926 827.00 224.20 BATE 00041239924TRLO0
12:59:29.389 1553.00 224.20 BATE 00041239923TRLO0
12:59:27.556 33.00 224.20 CHIX 00041239921TRLO0
12:59:27.555 7.00 224.20 CHIX 00041239920TRLO0
12:59:17.781 1137.00 224.20 BATE 00041239917TRLO0
12:59:12.635 621.00 224.20 XLON 00041239915TRLO0
12:59:12.635 1913.00 224.20 XLON 00041239914TRLO0
12:59:12.635 1445.00 224.20 XLON 00041239913TRLO0
12:59:09.270 13.00 224.20 CHIX 00041239910TRLO0
12:59:09.270 535.00 224.20 CHIX 00041239909TRLO0
12:59:07.980 1751.00 224.40 XLON 00041239907TRLO0
12:59:07.980 1579.00 224.40 CHIX 00041239906TRLO0
12:59:07.980 679.00 224.40 XLON 00041239905TRLO0
12:59:07.980 2316.00 224.40 BATE 00041239904TRLO0
12:54:07.501 7.00 224.40 BATE 00041239866TRLO0
12:53:16.462 1209.00 224.40 BATE 00041239854TRLO0
12:53:00.448 2413.00 224.40 XLON 00041239838TRLO0
12:53:00.431 150.00 224.40 BATE 00041239837TRLO0
12:53:00.431 88.00 224.40 BATE 00041239836TRLO0
12:53:00.431 131.00 224.40 BATE 00041239835TRLO0
12:53:00.431 56.00 224.40 BATE 00041239834TRLO0
12:53:00.431 1289.00 224.40 BATE 00041239833TRLO0
12:53:00.430 436.00 224.40 BATE 00041239832TRLO0
12:53:00.430 172.00 224.40 BATE 00041239831TRLO0
12:53:00.430 1193.00 224.40 XLON 00041239830TRLO0
12:53:00.430 1247.00 224.40 XLON 00041239829TRLO0
12:51:51.375 1512.00 224.40 BATE 00041239814TRLO0
12:51:00.836 564.00 224.40 BATE 00041239796TRLO0
12:51:00.831 125.00 224.40 XLON 00041239795TRLO0
12:51:00.831 1105.00 224.40 XLON 00041239794TRLO0
12:51:00.831 911.00 224.40 BATE 00041239793TRLO0
12:51:00.831 738.00 224.40 XLON 00041239792TRLO0
12:51:00.831 372.00 224.40 XLON 00041239791TRLO0
12:50:28.430 63.00 224.40 XLON 00041239781TRLO0
12:50:28.430 76.00 224.40 XLON 00041239780TRLO0
12:50:27.476 109.00 224.40 BATE 00041239778TRLO0
12:49:32.804 466.00 224.40 XLON 00041239751TRLO0
12:46:05.649 1918.00 224.40 CHIX 00041239708TRLO0
12:46:05.649 1887.00 224.40 BATE 00041239707TRLO0
12:46:05.648 772.00 224.40 XLON 00041239706TRLO0
12:45:03.090 571.00 224.60 CHIX 00041239695TRLO0
12:45:02.890 842.00 224.60 CHIX 00041239694TRLO0
12:45:02.857 835.00 224.60 CHIX 00041239693TRLO0
12:45:02.733 270.00 224.60 CHIX 00041239692TRLO0
12:45:02.732 952.00 224.60 CHIX 00041239691TRLO0
12:45:02.732 611.00 224.60 CHIX 00041239690TRLO0
12:44:57.767 766.00 224.60 CHIX 00041239689TRLO0
12:44:57.733 831.00 224.60 CHIX 00041239688TRLO0
12:44:57.733 824.00 224.60 CHIX 00041239687TRLO0
12:44:57.733 146.00 224.60 CHIX 00041239686TRLO0
12:44:57.733 465.00 224.60 CHIX 00041239685TRLO0
12:44:57.729 1439.00 224.40 TRQX 00041239684TRLO0
12:44:57.729 2846.00 224.40 BATE 00041239683TRLO0
12:30:23.067 163.00 222.80 BATE 00041239462TRLO0
12:30:19.623 1173.00 223.00 XLON 00041239461TRLO0
12:30:19.607 2427.00 223.00 XLON 00041239460TRLO0
12:30:19.586 1351.00 223.00 XLON 00041239459TRLO0
12:30:19.585 200.00 223.00 XLON 00041239458TRLO0
12:28:56.044 858.00 222.80 CHIX 00041239444TRLO0
12:22:29.376 100.00 222.80 BATE 00041239326TRLO0
12:17:08.011 91.00 223.00 XLON 00041239258TRLO0
12:11:25.096 42.00 222.80 BATE 00041239204TRLO0
12:08:58.044 398.00 222.80 BATE 00041239187TRLO0
12:01:11.280 37.00 222.60 CHIX 00041239123TRLO0
12:01:11.280 938.00 222.60 BATE 00041239122TRLO0
12:00:02.423 44.00 222.60 CHIX 00041239104TRLO0
12:00:02.423 567.00 222.60 BATE 00041239105TRLO0
12:00:02.222 942.00 222.80 BATE 00041239101TRLO0
12:00:02.222 1053.00 222.80 CHIX 00041239102TRLO0
12:00:02.222 960.00 222.80 XLON 00041239103TRLO0
11:59:59.894 1258.00 222.80 XLON 00041239090TRLO0
11:59:59.792 1319.00 223.00 TRQX 00041239088TRLO0
11:59:59.792 78.00 223.00 XLON 00041239087TRLO0
11:59:59.792 2150.00 223.00 BATE 00041239086TRLO0
11:59:59.792 2141.00 223.00 CHIX 00041239085TRLO0
11:59:59.791 3034.00 223.00 XLON 00041239084TRLO0
11:59:58.025 50.00 223.00 CHIX 00041239083TRLO0
11:58:46.006 198.00 223.20 XLON 00041239070TRLO0
11:58:46.006 500.00 223.20 XLON 00041239069TRLO0
11:58:17.773 1384.00 223.00 BATE 00041239064TRLO0
11:57:59.926 1.00 223.20 BATE 00041239060TRLO0
11:57:59.926 1166.00 223.20 BATE 00041239061TRLO0
11:56:50.006 159.00 223.20 XLON 00041239046TRLO0
11:56:50.005 594.00 223.20 XLON 00041239045TRLO0
11:54:54.008 19.00 223.20 XLON 00041239015TRLO0
11:54:54.008 570.00 223.20 XLON 00041239014TRLO0
11:52:58.006 318.00 223.20 XLON 00041238995TRLO0
11:52:58.006 504.00 223.20 XLON 00041238994TRLO0
11:52:56.600 1544.00 223.00 BATE 00041238993TRLO0
11:51:11.401 1.00 223.00 CHIX 00041238978TRLO0
11:50:50.520 349.00 223.20 XLON 00041238966TRLO0
11:50:50.520 503.00 223.20 XLON 00041238965TRLO0
11:50:50.517 750.00 223.20 BATE 00041238964TRLO0
11:50:44.827 1683.00 223.20 CHIX 00041238960TRLO0
11:50:44.827 1690.00 223.20 BATE 00041238959TRLO0
11:50:44.826 1890.00 223.20 XLON 00041238961TRLO0
11:48:32.957 38.00 223.20 CHIX 00041238929TRLO0
11:48:32.957 17.00 223.20 CHIX 00041238930TRLO0
11:47:35.181 12.00 223.20 CHIX 00041238914TRLO0
11:47:35.179 21.00 223.20 CHIX 00041238913TRLO0
11:47:10.031 1220.00 223.20 CHIX 00041238907TRLO0
11:41:55.616 1.00 223.20 CHIX 00041238791TRLO0
11:31:26.275 415.00 223.00 XLON 00041238611TRLO0
11:31:26.275 111.00 223.00 XLON 00041238612TRLO0
11:31:16.280 803.00 223.20 BATE 00041238610TRLO0
11:31:16.270 211.00 223.20 CHIX 00041238607TRLO0
11:31:16.270 873.00 223.20 XLON 00041238609TRLO0
11:31:16.270 1131.00 223.20 BATE 00041238608TRLO0
11:31:16.269 873.00 223.20 CHIX 00041238605TRLO0
11:31:16.235 2578.00 223.40 BATE 00041238603TRLO0
11:31:16.235 49.00 223.40 CHIX 00041238602TRLO0
11:31:16.235 1350.00 223.40 CHIX 00041238601TRLO0
11:31:16.235 1993.00 223.40 XLON 00041238604TRLO0
11:25:05.779 1135.00 223.40 XLON 00041238550TRLO0
11:24:22.828 68.00 223.40 XLON 00041238539TRLO0
11:19:07.348 574.00 223.20 XLON 00041238476TRLO0
11:19:07.348 634.00 223.20 BATE 00041238475TRLO0
11:16:33.754 356.00 223.40 XLON 00041238437TRLO0
11:16:33.754 409.00 223.40 XLON 00041238438TRLO0
11:16:26.264 1105.00 223.60 XLON 00041238432TRLO0
11:16:24.469 1157.00 224.00 XLON 00041238430TRLO0
11:16:24.469 697.00 223.80 XLON 00041238431TRLO0
11:16:10.332 800.00 224.20 XLON 00041238429TRLO0
11:16:08.613 107.00 224.60 XLON 00041238428TRLO0
11:16:08.613 416.00 224.60 XLON 00041238427TRLO0
11:16:08.600 1278.00 224.40 BATE 00041238425TRLO0
11:16:08.600 1192.00 224.40 XLON 00041238426TRLO0
11:16:08.493 519.00 224.60 XLON 00041238424TRLO0
11:16:08.493 56.00 224.60 XLON 00041238423TRLO0
11:16:08.300 776.00 224.60 XLON 00041238421TRLO0
11:16:08.300 964.00 224.60 XLON 00041238422TRLO0
11:16:08.145 155.00 224.60 BATE 00041238420TRLO0
11:16:08.145 1254.00 224.60 BATE 00041238419TRLO0
11:16:08.134 938.00 224.60 XLON 00041238418TRLO0
11:16:07.941 2996.00 225.00 BATE 00041238417TRLO0
11:16:07.879 3578.00 225.00 BATE 00041238416TRLO0
11:16:07.646 339.00 225.00 CHIX 00041238414TRLO0
11:16:07.646 2240.00 225.00 CHIX 00041238415TRLO0
11:16:07.642 2901.00 225.00 BATE 00041238413TRLO0
11:16:07.642 2877.00 224.60 CHIX 00041238411TRLO0
11:16:07.641 718.00 225.00 XLON 00041238408TRLO0
11:16:07.641 776.00 225.00 XLON 00041238409TRLO0
11:16:07.641 986.00 225.00 XLON 00041238407TRLO0
11:16:07.641 323.00 225.00 XLON 00041238410TRLO0
11:16:07.641 874.00 224.60 XLON 00041238412TRLO0
11:16:07.625 172.00 224.60 XLON 00041238406TRLO0
11:16:07.625 1735.00 224.80 XLON 00041238405TRLO0
11:16:07.625 6557.00 224.80 CHIX 00041238403TRLO0
11:16:07.625 2844.00 224.80 BATE 00041238404TRLO0
11:16:07.586 2030.00 225.00 BATE 00041238402TRLO0
11:16:07.582 1145.00 225.20 CHIX 00041238401TRLO0
11:16:07.566 721.00 225.40 BATE 00041238399TRLO0
11:16:07.566 103.00 225.40 BATE 00041238398TRLO0
11:16:07.566 4763.00 225.40 BATE 00041238400TRLO0
11:16:07.565 1365.00 225.00 XLON 00041238397TRLO0
11:16:07.558 776.00 225.20 XLON 00041238395TRLO0
11:16:07.558 435.00 225.20 XLON 00041238396TRLO0
11:16:07.556 700.00 225.00 CHIX 00041238394TRLO0
11:16:07.551 686.00 225.00 BATE 00041238393TRLO0
11:16:07.549 482.00 225.00 XLON 00041238392TRLO0
11:16:07.542 123.00 225.20 TRQX 00041238389TRLO0
11:16:07.542 1154.00 225.20 TRQX 00041238388TRLO0
11:16:07.542 1795.00 225.20 XLON 00041238387TRLO0
11:16:07.542 778.00 225.00 XLON 00041238390TRLO0
11:16:07.541 1166.00 225.20 CHIX 00041238391TRLO0
11:16:07.541 1758.00 225.20 BATE 00041238386TRLO0
11:15:12.998 240.00 225.20 CHIX 00041238371TRLO0
11:00:18.110 7.00 225.00 TRQX 00041238202TRLO0
10:55:28.128 999.00 225.20 CHIX 00041238166TRLO0
10:55:28.117 1003.00 225.20 BATE 00041238165TRLO0
10:55:28.092 1560.00 225.00 XLON 00041238163TRLO0
10:55:28.092 1010.00 225.00 TRQX 00041238164TRLO0
10:55:20.256 547.00 225.00 TRQX 00041238156TRLO0
10:55:20.255 15.00 225.00 XLON 00041238154TRLO0
10:55:20.255 1555.00 225.00 XLON 00041238155TRLO0
10:54:01.768 22.00 225.20 BATE 00041238142TRLO0
10:54:01.767 99.00 225.20 BATE 00041238141TRLO0
10:54:01.767 111.00 225.20 BATE 00041238140TRLO0
10:54:01.767 104.00 225.20 BATE 00041238139TRLO0
10:54:01.740 1542.00 224.80 XLON 00041238138TRLO0
10:31:50.199 2094.00 224.80 CHIX 00041237848TRLO0
10:31:50.199 190.00 224.80 CHIX 00041237851TRLO0
10:31:50.199 136.00 224.80 CHIX 00041237849TRLO0
10:31:50.199 27.00 224.80 CHIX 00041237850TRLO0
10:30:26.339 4.00 224.60 BATE 00041237828TRLO0
10:30:13.309 841.00 224.60 XLON 00041237826TRLO0
10:26:56.827 282.00 224.60 XLON 00041237788TRLO0
10:26:08.293 196.00 224.60 BATE 00041237777TRLO0
10:25:38.848 862.00 224.60 CHIX 00041237765TRLO0
10:23:05.198 528.00 224.60 BATE 00041237725TRLO0
10:23:00.774 1239.00 224.80 XLON 00041237724TRLO0
10:23:00.749 1.00 224.60 CHIX 00041237723TRLO0
10:18:34.023 592.00 224.60 XLON 00041237664TRLO0
10:18:23.630 1.00 224.60 CHIX 00041237660TRLO0
10:17:22.205 1350.00 224.60 XLON 00041237633TRLO0
10:17:22.205 1150.00 224.60 BATE 00041237632TRLO0
10:05:44.802 520.00 224.00 CHIX 00041237443TRLO0
10:00:42.633 703.00 224.60 XLON 00041237398TRLO0
10:00:42.633 721.00 224.60 BATE 00041237397TRLO0
10:00:34.749 927.00 224.80 XLON 00041237396TRLO0
10:00:34.749 46.00 224.80 CHIX 00041237394TRLO0
10:00:34.749 898.00 224.80 BATE 00041237395TRLO0
10:00:34.749 1208.00 224.80 CHIX 00041237393TRLO0
10:00:30.988 2222.00 225.00 XLON 00041237392TRLO0
10:00:30.987 1869.00 225.00 BATE 00041237391TRLO0
10:00:30.987 1440.00 225.00 CHIX 00041237390TRLO0
10:00:06.035 575.00 225.00 XLON 00041237386TRLO0
10:00:06.035 107.00 225.00 BATE 00041237385TRLO0
09:57:30.489 442.00 225.00 BATE 00041237245TRLO0
09:57:30.356 671.00 225.00 XLON 00041237244TRLO0
09:53:10.686 78.00 224.60 CHIX 00041237144TRLO0
09:50:54.487 738.00 224.60 CHIX 00041237112TRLO0
09:50:36.917 602.00 224.80 CHIX 00041237109TRLO0
09:50:36.917 1357.00 224.80 XLON 00041237111TRLO0
09:50:36.917 518.00 224.80 CHIX 00041237110TRLO0
09:50:31.511 693.00 225.00 BATE 00041237108TRLO0
09:50:31.511 56.00 225.00 CHIX 00041237107TRLO0
09:50:31.511 1.00 225.00 CHIX 00041237106TRLO0
09:50:16.611 750.00 225.00 XLON 00041237103TRLO0
09:50:16.404 14.00 225.20 XLON 00041237102TRLO0
09:50:16.404 1700.00 225.20 XLON 00041237101TRLO0
09:50:14.079 210.00 225.20 XLON 00041237100TRLO0
09:50:14.079 431.00 225.20 XLON 00041237099TRLO0
09:50:09.943 640.00 225.20 XLON 00041237097TRLO0
09:50:09.943 349.00 225.20 XLON 00041237096TRLO0
09:50:09.932 649.00 225.00 CHIX 00041237094TRLO0
09:50:09.932 961.00 225.00 XLON 00041237095TRLO0
09:50:06.323 954.00 225.20 XLON 00041237092TRLO0
09:50:06.311 119.00 225.20 BATE 00041237089TRLO0
09:50:06.311 1009.00 225.20 CHIX 00041237088TRLO0
09:50:06.311 674.00 225.20 BATE 00041237087TRLO0
09:50:06.311 207.00 225.20 BATE 00041237091TRLO0
09:50:06.310 1371.00 225.20 XLON 00041237090TRLO0
09:50:06.155 1089.00 225.40 TRQX 00041237085TRLO0
09:50:06.155 1322.00 225.40 XLON 00041237086TRLO0
09:50:06.155 241.00 225.40 CHIX 00041237084TRLO0
09:50:06.155 635.00 225.40 CHIX 00041237082TRLO0
09:50:06.155 1952.00 225.40 BATE 00041237083TRLO0
09:49:14.012 1388.00 225.40 XLON 00041237065TRLO0
09:49:14.012 1275.00 225.40 BATE 00041237064TRLO0
09:49:14.012 269.00 225.40 CHIX 00041237063TRLO0
09:48:43.808 771.00 225.40 XLON 00041237060TRLO0
09:48:39.351 64.00 225.40 CHIX 00041237059TRLO0
09:44:09.881 658.00 225.40 BATE 00041236969TRLO0
09:43:26.008 682.00 225.80 BATE 00041236965TRLO0
09:41:54.233 554.00 225.80 BATE 00041236943TRLO0
09:41:50.286 1327.00 225.80 BATE 00041236942TRLO0
09:41:38.046 660.00 225.80 BATE 00041236940TRLO0
09:41:37.388 987.00 225.80 BATE 00041236939TRLO0
09:41:36.923 310.00 225.80 BATE 00041236938TRLO0
09:41:36.923 1060.00 225.80 BATE 00041236937TRLO0
09:41:36.888 1397.00 225.80 BATE 00041236936TRLO0
09:41:36.851 1406.00 225.80 BATE 00041236935TRLO0
09:41:36.834 1361.00 225.80 BATE 00041236934TRLO0
09:41:36.824 1242.00 225.60 TRQX 00041236933TRLO0
09:41:36.824 542.00 225.60 XLON 00041236932TRLO0
09:41:36.824 195.00 225.60 CHIX 00041236931TRLO0
09:41:36.824 55.00 225.60 CHIX 00041236930TRLO0
09:41:34.262 513.00 225.60 XLON 00041236928TRLO0
09:41:32.557 746.00 225.60 CHIX 00041236927TRLO0
09:41:32.012 33.00 225.60 CHIX 00041236926TRLO0
09:41:31.998 283.00 225.80 BATE 00041236925TRLO0
09:41:31.997 44.00 225.80 BATE 00041236924TRLO0
09:41:31.997 2868.00 225.80 BATE 00041236923TRLO0
09:41:31.997 297.00 225.80 BATE 00041236922TRLO0
09:41:31.997 112.00 225.80 BATE 00041236921TRLO0
09:41:31.986 1017.00 225.60 XLON 00041236920TRLO0
09:41:31.986 993.00 225.60 BATE 00041236919TRLO0
09:41:31.986 793.00 225.60 CHIX 00041236918TRLO0
09:41:31.985 320.00 225.60 CHIX 00041236917TRLO0
09:34:53.055 78.00 225.60 CHIX 00041236817TRLO0
09:31:02.040 1004.00 225.80 CHIX 00041236729TRLO0
09:31:02.039 1739.00 225.60 XLON 00041236730TRLO0
09:30:27.381 439.00 226.00 CHIX 00041236693TRLO0
09:30:27.381 99.00 226.00 CHIX 00041236692TRLO0
09:30:27.368 1301.00 225.80 CHIX 00041236691TRLO0
09:30:27.368 327.00 225.80 CHIX 00041236690TRLO0
09:30:27.368 999.00 225.80 BATE 00041236689TRLO0
09:28:31.001 281.00 226.00 XLON 00041236653TRLO0
09:28:31.001 297.00 226.00 XLON 00041236652TRLO0
09:28:29.995 507.00 225.80 CHIX 00041236651TRLO0
09:28:16.680 611.00 226.00 CHIX 00041236648TRLO0
09:28:16.679 612.00 226.00 XLON 00041236647TRLO0
09:23:22.133 75.00 224.80 CHIX 00041236574TRLO0
09:19:03.344 144.00 224.80 CHIX 00041236453TRLO0
09:18:58.456 288.00 225.00 CHIX 00041236452TRLO0
09:18:58.448 272.00 224.80 BATE 00041236451TRLO0
09:18:58.444 143.00 224.80 XLON 00041236450TRLO0
09:18:58.444 1700.00 224.80 XLON 00041236449TRLO0
09:18:58.430 395.00 224.80 XLON 00041236448TRLO0
09:18:58.430 239.00 224.80 BATE 00041236447TRLO0
09:18:58.430 1099.00 224.80 CHIX 00041236446TRLO0
09:18:58.430 316.00 224.80 XLON 00041236445TRLO0
09:18:58.430 731.00 224.80 BATE 00041236444TRLO0
09:18:19.001 661.00 225.00 XLON 00041236396TRLO0
09:18:19.001 354.00 225.00 XLON 00041236395TRLO0
09:15:31.109 1423.00 225.00 CHIX 00041236255TRLO0
09:03:56.496 657.00 223.80 CHIX 00041235956TRLO0
09:01:48.897 1451.00 223.00 XLON 00041235925TRLO0
09:00:29.380 216.00 223.00 CHIX 00041235916TRLO0
09:00:08.667 191.00 223.00 BATE 00041235904TRLO0
08:59:01.728 651.00 223.00 BATE 00041235880TRLO0
08:59:01.727 503.00 223.00 XLON 00041235881TRLO0
08:58:55.733 137.00 223.00 CHIX 00041235878TRLO0
08:57:04.909 151.00 223.00 CHIX 00041235855TRLO0
08:57:01.166 954.00 223.20 XLON 00041235853TRLO0
08:57:01.166 1897.00 223.20 BATE 00041235852TRLO0
08:57:01.166 999.00 223.20 CHIX 00041235851TRLO0
08:56:01.929 1748.00 223.40 XLON 00041235841TRLO0
08:51:58.864 1009.00 223.40 BATE 00041235792TRLO0
08:51:57.860 139.00 223.40 BATE 00041235791TRLO0
08:51:56.500 403.00 223.40 XLON 00041235789TRLO0
08:51:56.500 806.00 223.40 XLON 00041235790TRLO0
08:51:35.505 22.00 223.60 CHIX 00041235786TRLO0
08:51:35.505 12.00 223.60 CHIX 00041235787TRLO0
08:51:35.504 461.00 223.60 CHIX 00041235784TRLO0
08:51:35.504 286.00 223.60 CHIX 00041235785TRLO0
08:48:59.328 750.00 223.00 BATE 00041235754TRLO0
08:48:59.328 1172.00 223.00 CHIX 00041235753TRLO0
08:48:57.164 268.00 223.00 BATE 00041235752TRLO0
08:48:57.163 721.00 223.00 XLON 00041235751TRLO0
08:48:57.163 356.00 223.00 XLON 00041235750TRLO0
08:44:00.038 1.00 223.40 BATE 00041235641TRLO0
08:44:00.038 932.00 223.40 CHIX 00041235640TRLO0
08:44:00.014 996.00 223.40 BATE 00041235639TRLO0
08:43:21.863 1232.00 223.60 CHIX 00041235618TRLO0
08:43:21.862 1424.00 223.60 BATE 00041235617TRLO0
08:43:21.862 109.00 223.60 CHIX 00041235616TRLO0
08:43:19.908 589.00 223.80 XLON 00041235614TRLO0
08:43:19.884 654.00 224.00 BATE 00041235613TRLO0
08:43:19.883 936.00 224.20 BATE 00041235612TRLO0
08:43:19.873 1031.00 224.00 XLON 00041235611TRLO0
08:43:19.872 2063.00 224.20 XLON 00041235610TRLO0
08:43:19.872 287.00 224.20 XLON 00041235609TRLO0
08:43:19.872 128.00 224.20 XLON 00041235608TRLO0
08:43:19.872 358.00 224.20 XLON 00041235607TRLO0
08:43:19.872 801.00 224.20 XLON 00041235606TRLO0
08:43:19.861 694.00 224.40 CHIX 00041235605TRLO0
08:43:19.861 581.00 224.40 CHIX 00041235604TRLO0
08:43:19.849 694.00 224.00 XLON 00041235603TRLO0
08:43:19.849 658.00 224.00 BATE 00041235602TRLO0
08:43:19.848 993.00 224.20 XLON 00041235601TRLO0
08:43:19.848 1092.00 224.20 TRQX 00041235600TRLO0
08:43:19.848 884.00 224.20 BATE 00041235599TRLO0
08:43:19.848 1089.00 224.20 CHIX 00041235598TRLO0
08:31:33.793 405.00 223.40 CHIX 00041235436TRLO0
08:31:30.887 1719.00 223.60 BATE 00041235434TRLO0
08:31:30.887 1054.00 223.60 CHIX 00041235432TRLO0
08:31:30.887 232.00 223.60 CHIX 00041235433TRLO0
08:31:30.886 646.00 223.60 XLON 00041235431TRLO0
08:31:30.886 954.00 223.60 XLON 00041235430TRLO0
08:30:56.016 129.00 224.00 BATE 00041235415TRLO0
08:30:56.013 1090.00 224.00 BATE 00041235414TRLO0
08:30:56.012 389.00 224.00 BATE 00041235413TRLO0
08:30:56.011 343.00 224.00 BATE 00041235412TRLO0
08:29:58.023 644.00 224.00 BATE 00041235397TRLO0
08:29:58.009 654.00 223.80 BATE 00041235395TRLO0
08:29:58.008 685.00 223.80 XLON 00041235396TRLO0
08:29:58.008 978.00 224.00 XLON 00041235394TRLO0
08:29:58.008 1079.00 224.00 CHIX 00041235392TRLO0
08:29:58.008 934.00 224.00 BATE 00041235393TRLO0
08:27:49.567 937.00 224.20 BATE 00041235355TRLO0
08:27:49.567 800.00 224.20 CHIX 00041235354TRLO0
08:25:23.446 500.00 223.60 XLON 00041235334TRLO0
08:25:23.446 1161.00 223.60 XLON 00041235335TRLO0
08:24:28.447 1134.00 223.80 XLON 00041235329TRLO0
08:22:04.454 369.00 223.40 CHIX 00041235295TRLO0
08:17:18.335 612.00 223.20 XLON 00041235176TRLO0
08:16:40.754 571.00 223.60 BATE 00041235157TRLO0
08:16:40.754 536.00 223.60 XLON 00041235156TRLO0
08:16:39.908 890.00 223.80 XLON 00041235154TRLO0
08:16:39.908 1372.00 223.80 BATE 00041235153TRLO0
08:16:31.400 895.00 224.00 XLON 00041235146TRLO0
08:16:31.400 230.00 224.00 BATE 00041235145TRLO0
08:16:28.749 1040.00 224.00 BATE 00041235144TRLO0
08:16:26.715 769.00 224.40 BATE 00041235142TRLO0
08:16:26.693 1277.00 224.40 BATE 00041235141TRLO0
08:16:26.682 635.00 224.40 BATE 00041235138TRLO0
08:16:26.682 326.00 224.20 XLON 00041235140TRLO0
08:16:26.682 308.00 224.20 XLON 00041235139TRLO0
08:16:26.564 927.00 224.40 BATE 00041235137TRLO0
08:16:26.563 480.00 224.20 XLON 00041235134TRLO0
08:16:26.563 379.00 224.20 XLON 00041235135TRLO0
08:16:26.563 82.00 224.20 XLON 00041235136TRLO0
08:16:26.539 38.00 224.40 BATE 00041235133TRLO0
08:16:26.533 244.00 224.40 XLON 00041235130TRLO0
08:16:26.533 947.00 224.60 BATE 00041235126TRLO0
08:16:26.533 161.00 224.40 XLON 00041235129TRLO0
08:16:26.533 689.00 224.40 XLON 00041235128TRLO0
08:16:26.533 255.00 224.60 XLON 00041235132TRLO0
08:16:26.533 326.00 224.60 XLON 00041235131TRLO0
08:16:26.533 625.00 224.40 BATE 00041235127TRLO0
08:16:26.018 666.00 224.40 BATE 00041235124TRLO0
08:16:26.018 950.00 224.40 CHIX 00041235125TRLO0
08:16:26.016 688.00 224.40 XLON 00041235123TRLO0
08:16:26.008 821.00 224.60 TRQX 00041235122TRLO0
08:16:26.007 949.00 224.60 BATE 00041235119TRLO0
08:16:26.007 1353.00 224.60 CHIX 00041235118TRLO0
08:16:26.007 108.00 224.60 TRQX 00041235121TRLO0
08:16:26.007 910.00 224.60 XLON 00041235120TRLO0
08:14:33.736 755.00 224.60 BATE 00041235087TRLO0
08:13:58.582 76.00 224.60 XLON 00041235049TRLO0
08:13:11.747 232.00 224.60 BATE 00041235029TRLO0
08:13:07.349 88.00 224.60 XLON 00041235026TRLO0
08:13:07.349 191.00 224.60 XLON 00041235025TRLO0
08:13:07.348 644.00 224.60 XLON 00041235024TRLO0
08:12:00.357 358.00 224.60 CHIX 00041235008TRLO0
08:11:57.142 879.00 224.60 CHIX 00041234998TRLO0
08:11:56.074 624.00 224.60 CHIX 00041234997TRLO0
08:10:01.793 433.00 224.60 XLON 00041234923TRLO0
08:10:01.793 224.00 224.60 XLON 00041234924TRLO0
08:10:00.786 1923.00 224.60 CHIX 00041234922TRLO0
08:10:00.763 746.00 224.20 CHIX 00041234921TRLO0
08:09:57.526 780.00 224.60 XLON 00041234920TRLO0
08:09:57.526 346.00 224.60 XLON 00041234919TRLO0
08:09:57.513 314.00 224.20 BATE 00041234917TRLO0
08:09:57.512 1092.00 224.20 CHIX 00041234915TRLO0
08:09:57.512 928.00 224.20 TRQX 00041234918TRLO0
08:09:57.512 438.00 224.20 BATE 00041234916TRLO0
08:09:56.008 195.00 224.20 BATE 00041234913TRLO0
08:09:56.007 992.00 224.20 XLON 00041234914TRLO0
08:09:21.208 608.00 223.40 BATE 00041234888TRLO0
08:09:21.207 986.00 223.40 XLON 00041234887TRLO0
08:04:29.498 1084.00 223.40 CHIX 00041234698TRLO0
08:04:29.498 940.00 223.40 BATE 00041234700TRLO0
08:04:29.498 693.00 223.40 XLON 00041234699TRLO0
08:04:29.492 990.00 223.60 XLON 00041234697TRLO0
Copyright (c) 2025 PR Newswire Association,LLC. All Rights ReservedRecent news on Firstgroup
See all newsREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Total Voting Rights
Announcement