REG-FirstGroup Plc: Transaction in Own Shares
Wed 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 29 July 2025
Number of ordinary shares purchased 683,489
Weighted average price paid (p) 221.04
Highest price paid (p) 223.60
Lowest price paid (p) 217.60
Following the above purchase, FirstGroup holds 178,944,781 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 571,750,234. 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 29 July 2025 is 571,750,234. 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 221.04 249,126
BATE 220.99 248,311
CHIX 221.09 167,153
TRQX 221.12 18,899
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
16:17:17.810 489 217.60 BATE 00041263314TRLO0
16:17:17.805 375 217.60 BATE 00041263313TRLO0
16:17:11.553 314 217.80 BATE 00041263299TRLO0
16:17:11.503 723 217.80 BATE 00041263298TRLO0
16:17:11.376 675 217.80 BATE 00041263297TRLO0
16:17:11.361 635 217.60 XLON 00041263296TRLO0
16:17:11.361 814 217.60 BATE 00041263295TRLO0
16:17:11.361 22 217.60 CHIX 00041263294TRLO0
16:17:11.358 93 217.80 BATE 00041263293TRLO0
16:17:11.102 211 217.80 BATE 00041263292TRLO0
16:17:10.471 194 217.80 BATE 00041263291TRLO0
16:17:10.425 133 217.80 BATE 00041263290TRLO0
16:17:10.425 234 217.80 BATE 00041263289TRLO0
16:17:10.424 140 217.80 BATE 00041263288TRLO0
16:17:10.400 9 217.80 BATE 00041263287TRLO0
16:17:10.400 689 217.80 BATE 00041263286TRLO0
16:17:10.399 712 217.80 BATE 00041263285TRLO0
16:17:10.386 903 217.80 XLON 00041263284TRLO0
16:17:10.386 843 217.80 CHIX 00041263283TRLO0
16:17:10.016 284 217.80 CHIX 00041263282TRLO0
16:17:10.014 466 218.00 CHIX 00041263281TRLO0
16:17:10.014 536 218.00 CHIX 00041263280TRLO0
16:17:09.069 820 218.00 XLON 00041263279TRLO0
16:15:21.946 90 217.80 BATE 00041263127TRLO0
16:15:08.567 2119 218.00 XLON 00041263099TRLO0
16:15:08.567 34 218.00 XLON 00041263098TRLO0
16:15:08.567 2657 218.00 CHIX 00041263097TRLO0
16:15:08.567 1716 218.00 BATE 00041263096TRLO0
16:15:08.567 645 218.00 XLON 00041263095TRLO0
16:15:08.160 530 218.00 XLON 00041263094TRLO0
16:14:50.093 309 218.20 XLON 00041263078TRLO0
16:14:50.093 361 218.20 XLON 00041263077TRLO0
16:14:50.093 348 218.20 XLON 00041263076TRLO0
16:14:50.093 64 218.20 XLON 00041263075TRLO0
16:14:49.971 15 218.20 XLON 00041263074TRLO0
16:14:49.971 1000 218.20 XLON 00041263073TRLO0
16:14:49.971 306 218.20 XLON 00041263072TRLO0
16:14:49.971 411 218.20 XLON 00041263071TRLO0
16:14:12.890 404 218.00 CHIX 00041263044TRLO0
16:14:10.458 31 218.00 BATE 00041263042TRLO0
16:08:00.470 1420 218.20 XLON 00041262699TRLO0
16:08:00.470 2492 218.20 CHIX 00041262698TRLO0
16:08:00.470 334 218.20 BATE 00041262697TRLO0
16:08:00.462 1971 218.20 XLON 00041262696TRLO0
16:08:00.462 3046 218.20 BATE 00041262695TRLO0
16:03:53.971 944 218.40 CHIX 00041262510TRLO0
16:03:53.971 506 218.40 BATE 00041262509TRLO0
16:03:53.971 1165 218.40 BATE 00041262508TRLO0
16:03:53.971 683 218.40 BATE 00041262506TRLO0
16:03:53.970 1639 218.40 XLON 00041262507TRLO0
16:03:53.971 425 218.40 BATE 00041262505TRLO0
16:03:53.970 1165 218.40 XLON 00041262504TRLO0
16:03:53.970 900 218.40 CHIX 00041262503TRLO0
16:03:53.620 471 218.40 CHIX 00041262502TRLO0
16:00:05.186 1728 218.60 XLON 00041262323TRLO0
16:00:05.186 1654 218.60 BATE 00041262322TRLO0
16:00:00.185 3939 218.80 XLON 00041262294TRLO0
16:00:00.185 3770 218.80 BATE 00041262293TRLO0
15:59:41.325 21 219.20 TRQX 00041262271TRLO0
15:59:41.325 663 219.20 TRQX 00041262270TRLO0
15:59:41.322 1274 219.00 XLON 00041262269TRLO0
15:59:41.322 1349 219.00 BATE 00041262268TRLO0
15:59:41.322 1909 219.00 CHIX 00041262267TRLO0
15:59:41.314 3074 219.20 XLON 00041262266TRLO0
15:59:41.314 1041 219.20 TRQX 00041262265TRLO0
15:59:41.314 3074 219.20 BATE 00041262264TRLO0
15:59:41.314 4351 219.20 CHIX 00041262263TRLO0
15:49:42.002 1419 219.20 CHIX 00041261944TRLO0
15:49:42.002 2177 219.20 BATE 00041261943TRLO0
15:49:42.002 1968 219.20 XLON 00041261942TRLO0
15:49:42.001 512 219.20 XLON 00041261941TRLO0
15:49:36.567 4856 219.40 XLON 00041261940TRLO0
15:49:36.567 3617 219.40 CHIX 00041261939TRLO0
15:49:36.567 4773 219.40 BATE 00041261938TRLO0
15:48:50.011 725 219.60 XLON 00041261916TRLO0
15:48:01.657 360 219.40 BATE 00041261890TRLO0
15:43:38.567 3565 219.60 CHIX 00041261721TRLO0
15:43:38.567 2058 219.60 BATE 00041261720TRLO0
15:43:38.567 2498 219.60 BATE 00041261719TRLO0
15:43:38.567 853 219.60 TRQX 00041261718TRLO0
15:43:38.567 4506 219.60 XLON 00041261717TRLO0
15:43:38.567 522 219.60 XLON 00041261716TRLO0
15:43:02.005 791 219.80 CHIX 00041261675TRLO0
15:42:04.008 775 219.80 XLON 00041261643TRLO0
15:41:06.010 161 219.80 XLON 00041261611TRLO0
15:41:06.010 37 219.80 XLON 00041261610TRLO0
15:41:06.010 284 219.80 XLON 00041261609TRLO0
15:41:06.010 318 219.80 XLON 00041261608TRLO0
15:40:56.727 833 219.60 BATE 00041261587TRLO0
15:40:08.018 57 219.80 XLON 00041261527TRLO0
15:40:08.012 306 219.80 XLON 00041261526TRLO0
15:40:08.012 328 219.80 XLON 00041261525TRLO0
15:39:10.010 395 219.80 XLON 00041261490TRLO0
15:39:10.009 299 219.80 XLON 00041261489TRLO0
15:39:10.009 270 219.80 XLON 00041261488TRLO0
15:39:10.009 100 219.80 XLON 00041261487TRLO0
15:36:53.004 821 219.60 BATE 00041261391TRLO0
15:35:12.621 2004 219.80 CHIX 00041261328TRLO0
15:35:12.621 1700 219.80 BATE 00041261327TRLO0
15:35:12.621 820 219.80 BATE 00041261326TRLO0
15:32:25.447 606 219.40 BATE 00041261219TRLO0
15:30:19.841 1936 219.60 XLON 00041261121TRLO0
15:30:19.842 1448 219.60 CHIX 00041261120TRLO0
15:30:19.842 2161 219.60 BATE 00041261119TRLO0
15:30:17.517 5154 219.80 XLON 00041261117TRLO0
15:30:17.517 1148 219.80 TRQX 00041261116TRLO0
15:30:17.517 3813 219.80 CHIX 00041261115TRLO0
15:30:17.517 4885 219.80 BATE 00041261114TRLO0
15:30:17.516 42 219.80 BATE 00041261113TRLO0
15:29:30.017 711 220.00 BATE 00041261090TRLO0
15:29:30.010 486 220.00 XLON 00041261089TRLO0
15:29:30.010 309 220.00 XLON 00041261088TRLO0
15:29:30.010 13 220.00 XLON 00041261087TRLO0
15:28:40.315 784 220.00 BATE 00041261027TRLO0
15:28:40.164 2375 220.00 BATE 00041261026TRLO0
15:28:40.103 1642 220.00 BATE 00041261025TRLO0
15:28:32.008 311 220.00 XLON 00041261021TRLO0
15:28:32.008 496 220.00 XLON 00041261020TRLO0
15:28:32.004 809 220.00 CHIX 00041261019TRLO0
15:28:32.004 404 220.00 CHIX 00041261018TRLO0
15:27:34.005 380 220.00 XLON 00041260981TRLO0
15:27:34.005 353 220.00 XLON 00041260980TRLO0
15:26:52.528 630 220.00 CHIX 00041260963TRLO0
15:26:52.525 143 220.00 XLON 00041260962TRLO0
15:26:52.525 304 220.00 XLON 00041260961TRLO0
15:26:52.525 280 220.00 XLON 00041260960TRLO0
15:25:38.021 64 220.00 CHIX 00041260891TRLO0
15:25:38.021 77 220.00 CHIX 00041260890TRLO0
15:25:38.020 496 220.00 CHIX 00041260889TRLO0
15:25:38.006 308 220.00 XLON 00041260888TRLO0
15:25:38.006 300 220.00 XLON 00041260887TRLO0
15:25:38.006 124 220.00 XLON 00041260886TRLO0
15:24:40.014 141 220.00 XLON 00041260860TRLO0
15:24:40.014 595 220.00 XLON 00041260859TRLO0
15:24:40.014 27 220.00 XLON 00041260858TRLO0
15:23:42.022 210 220.00 BATE 00041260797TRLO0
15:23:42.011 255 220.00 XLON 00041260796TRLO0
15:23:42.011 276 220.00 XLON 00041260795TRLO0
15:23:42.011 162 220.00 CHIX 00041260794TRLO0
15:23:42.011 948 220.00 CHIX 00041260793TRLO0
15:22:44.010 383 220.00 XLON 00041260766TRLO0
15:22:44.010 546 220.00 XLON 00041260765TRLO0
15:22:44.010 290 220.00 XLON 00041260764TRLO0
15:22:44.010 25 220.00 XLON 00041260763TRLO0
15:22:06.119 589 220.00 BATE 00041260741TRLO0
15:21:52.526 640 220.00 CHIX 00041260735TRLO0
15:21:15.376 240 220.00 XLON 00041260726TRLO0
15:21:15.376 289 220.00 XLON 00041260725TRLO0
15:21:15.368 755 220.00 CHIX 00041260724TRLO0
15:21:15.350 738 220.00 BATE 00041260723TRLO0
15:21:15.345 483 220.00 XLON 00041260722TRLO0
15:21:15.344 360 220.00 XLON 00041260721TRLO0
15:21:15.344 410 220.00 XLON 00041260720TRLO0
15:21:15.344 268 220.00 XLON 00041260719TRLO0
15:21:15.344 194 220.00 XLON 00041260718TRLO0
15:21:15.338 534 220.00 CHIX 00041260717TRLO0
15:21:15.317 741 220.00 BATE 00041260716TRLO0
15:21:15.310 111 220.00 XLON 00041260715TRLO0
15:21:15.310 360 220.00 XLON 00041260714TRLO0
15:21:15.310 294 220.00 XLON 00041260713TRLO0
15:21:15.294 767 220.00 CHIX 00041260712TRLO0
15:21:15.286 763 220.00 BATE 00041260711TRLO0
15:21:15.283 178 220.00 XLON 00041260710TRLO0
15:21:15.283 264 220.00 XLON 00041260709TRLO0
15:21:15.283 309 220.00 XLON 00041260708TRLO0
15:21:15.107 651 220.00 BATE 00041260707TRLO0
15:21:15.107 82 220.00 BATE 00041260706TRLO0
15:21:15.107 24 220.00 BATE 00041260705TRLO0
15:21:15.103 186 220.00 XLON 00041260704TRLO0
15:21:15.103 267 220.00 XLON 00041260703TRLO0
15:21:15.103 291 220.00 XLON 00041260702TRLO0
15:20:32.767 555 220.00 CHIX 00041260678TRLO0
15:20:32.766 100 220.00 CHIX 00041260677TRLO0
15:20:32.766 519 220.00 CHIX 00041260676TRLO0
15:20:32.582 570 220.00 XLON 00041260675TRLO0
15:20:32.581 269 220.00 XLON 00041260674TRLO0
15:20:32.581 313 220.00 XLON 00041260673TRLO0
15:20:24.789 1453 220.00 BATE 00041260669TRLO0
15:20:24.784 1115 220.00 XLON 00041260668TRLO0
15:20:24.784 294 220.00 XLON 00041260667TRLO0
15:20:24.784 46 220.00 XLON 00041260666TRLO0
15:20:21.531 100 220.00 CHIX 00041260665TRLO0
15:20:21.528 267 220.00 XLON 00041260664TRLO0
15:20:21.528 57 220.00 XLON 00041260663TRLO0
15:20:21.528 318 220.00 XLON 00041260662TRLO0
15:19:35.265 718 220.00 CHIX 00041260640TRLO0
15:19:35.265 496 220.00 CHIX 00041260639TRLO0
15:19:35.249 1218 220.00 XLON 00041260638TRLO0
15:17:25.546 1094 220.00 BATE 00041260575TRLO0
15:17:25.546 667 220.00 BATE 00041260574TRLO0
15:17:25.545 685 220.00 BATE 00041260573TRLO0
15:17:25.536 689 219.80 BATE 00041260572TRLO0
15:10:21.572 3074 220.00 XLON 00041260373TRLO0
15:10:21.572 848 220.00 TRQX 00041260372TRLO0
15:10:21.571 196 220.00 CHIX 00041260371TRLO0
15:10:21.571 2028 220.00 CHIX 00041260370TRLO0
15:10:21.571 3167 220.00 BATE 00041260369TRLO0
15:10:21.570 100 220.00 BATE 00041260368TRLO0
15:01:04.148 3705 220.00 XLON 00041260012TRLO0
15:01:04.148 4631 220.00 BATE 00041260011TRLO0
15:01:04.148 3222 220.00 CHIX 00041260010TRLO0
15:01:04.148 811 220.00 XLON 00041260009TRLO0
14:59:55.028 9 220.00 BATE 00041259922TRLO0
14:59:32.008 956 220.20 CHIX 00041259915TRLO0
14:59:32.008 83 220.20 CHIX 00041259914TRLO0
14:59:32.008 537 220.20 CHIX 00041259913TRLO0
14:59:32.006 343 220.20 XLON 00041259912TRLO0
14:59:32.006 280 220.20 XLON 00041259910TRLO0
14:59:32.006 250 220.20 XLON 00041259909TRLO0
14:59:29.436 1703 220.00 BATE 00041259907TRLO0
14:58:52.280 294 220.20 XLON 00041259886TRLO0
14:58:52.280 290 220.20 XLON 00041259885TRLO0
14:58:52.265 201 220.20 BATE 00041259884TRLO0
14:58:52.265 1700 220.20 BATE 00041259883TRLO0
14:58:52.260 1845 220.20 XLON 00041259882TRLO0
14:57:08.319 971 220.20 XLON 00041259822TRLO0
14:57:06.272 346 220.20 XLON 00041259819TRLO0
14:57:06.272 40 220.20 XLON 00041259818TRLO0
14:57:06.272 270 220.20 XLON 00041259817TRLO0
14:56:42.322 625 220.20 XLON 00041259810TRLO0
14:56:42.322 824 220.20 XLON 00041259809TRLO0
14:56:42.312 850 220.20 CHIX 00041259808TRLO0
14:56:42.304 774 220.20 BATE 00041259807TRLO0
14:56:16.294 942 220.20 XLON 00041259787TRLO0
14:56:14.894 40 220.20 XLON 00041259786TRLO0
14:56:14.694 977 220.20 XLON 00041259785TRLO0
14:56:14.609 964 220.20 XLON 00041259784TRLO0
14:56:14.609 16 220.20 XLON 00041259783TRLO0
14:56:14.609 51 220.20 XLON 00041259782TRLO0
14:55:51.266 1043 220.20 TRQX 00041259777TRLO0
14:55:51.266 1938 220.20 CHIX 00041259776TRLO0
14:55:51.266 1280 220.20 BATE 00041259775TRLO0
14:55:51.266 1594 220.20 BATE 00041259774TRLO0
14:53:46.287 496 220.20 BATE 00041259716TRLO0
14:47:49.110 90 220.20 XLON 00041259383TRLO0
14:47:49.110 437 220.20 XLON 00041259382TRLO0
14:47:10.602 554 220.20 XLON 00041259353TRLO0
14:47:10.235 948 220.20 XLON 00041259352TRLO0
14:47:10.235 923 220.20 CHIX 00041259350TRLO0
14:47:10.234 1752 220.20 XLON 00041259351TRLO0
14:47:10.235 4379 220.20 BATE 00041259349TRLO0
14:47:10.235 791 220.20 CHIX 00041259348TRLO0
14:47:10.234 1199 220.20 CHIX 00041259347TRLO0
14:46:58.007 520 220.20 CHIX 00041259327TRLO0
14:46:58.007 47 220.20 CHIX 00041259326TRLO0
14:40:54.469 2930 220.00 BATE 00041259086TRLO0
14:39:00.332 496 220.00 XLON 00041259050TRLO0
14:38:50.510 450 220.20 XLON 00041259044TRLO0
14:38:50.510 2087 220.20 XLON 00041259043TRLO0
14:38:50.510 2566 220.20 BATE 00041259042TRLO0
14:38:50.510 1212 220.20 CHIX 00041259041TRLO0
14:38:49.438 322 220.40 BATE 00041259040TRLO0
14:38:49.402 853 220.40 BATE 00041259039TRLO0
14:38:49.402 68 220.40 BATE 00041259038TRLO0
14:38:49.400 267 220.40 XLON 00041259037TRLO0
14:38:49.400 290 220.40 XLON 00041259036TRLO0
14:38:49.365 433 220.40 XLON 00041259035TRLO0
14:38:49.365 250 220.40 XLON 00041259034TRLO0
14:38:49.362 688 220.40 BATE 00041259033TRLO0
14:38:49.332 476 220.40 BATE 00041259031TRLO0
14:38:49.332 69 220.40 BATE 00041259030TRLO0
14:38:49.330 553 220.40 XLON 00041259029TRLO0
14:38:46.162 2547 220.40 XLON 00041259027TRLO0
14:38:46.162 839 220.40 TRQX 00041259026TRLO0
14:38:46.162 2586 220.40 BATE 00041259025TRLO0
14:38:46.162 2619 220.40 CHIX 00041259024TRLO0
14:36:37.661 273 220.40 BATE 00041258991TRLO0
14:36:01.662 691 220.60 BATE 00041258982TRLO0
14:36:01.653 842 220.40 BATE 00041258981TRLO0
14:30:07.045 608 220.80 BATE 00041258535TRLO0
14:30:05.139 417 220.80 BATE 00041258532TRLO0
14:30:05.107 1178 220.80 BATE 00041258531TRLO0
14:30:04.304 311 220.80 BATE 00041258530TRLO0
14:30:04.146 290 221.00 BATE 00041258529TRLO0
14:30:04.145 864 221.00 BATE 00041258528TRLO0
14:30:04.145 684 221.00 BATE 00041258527TRLO0
14:30:04.145 34 221.00 BATE 00041258526TRLO0
14:30:04.145 683 220.80 BATE 00041258525TRLO0
14:30:04.143 2667 220.60 XLON 00041258524TRLO0
14:30:04.143 1349 220.60 BATE 00041258523TRLO0
14:30:04.126 1066 220.60 CHIX 00041258522TRLO0
14:30:04.125 2138 220.80 XLON 00041258521TRLO0
14:30:04.126 3074 220.80 BATE 00041258520TRLO0
14:30:04.126 1518 220.80 CHIX 00041258519TRLO0
14:30:04.125 841 220.80 XLON 00041258518TRLO0
14:29:53.788 814 220.80 XLON 00041258466TRLO0
14:25:36.757 5 221.00 BATE 00041258264TRLO0
14:25:04.712 82 221.00 BATE 00041258251TRLO0
14:25:04.482 1539 221.00 BATE 00041258250TRLO0
14:25:04.482 749 221.00 BATE 00041258249TRLO0
14:25:04.482 725 221.00 BATE 00041258248TRLO0
14:25:04.482 11 221.00 BATE 00041258247TRLO0
14:25:04.450 801 220.80 XLON 00041258246TRLO0
14:25:04.451 840 220.80 CHIX 00041258245TRLO0
14:25:04.447 88 221.00 BATE 00041258244TRLO0
14:25:02.480 2473 221.20 BATE 00041258243TRLO0
14:25:02.456 2557 221.20 BATE 00041258242TRLO0
14:25:02.416 3132 221.20 BATE 00041258241TRLO0
14:25:02.416 7 221.00 BATE 00041258240TRLO0
14:25:02.416 1 221.00 BATE 00041258239TRLO0
14:25:02.416 18 221.00 BATE 00041258238TRLO0
14:25:02.389 2151 221.20 BATE 00041258237TRLO0
14:25:02.388 732 221.20 BATE 00041258236TRLO0
14:25:02.388 104 221.00 BATE 00041258235TRLO0
14:25:02.377 664 221.00 XLON 00041258234TRLO0
14:25:02.377 1410 221.00 XLON 00041258233TRLO0
14:25:02.377 267 221.00 XLON 00041258232TRLO0
14:25:02.356 1629 221.20 BATE 00041258231TRLO0
14:25:02.356 665 221.20 BATE 00041258230TRLO0
14:25:02.339 327 221.20 XLON 00041258229TRLO0
14:25:02.339 264 221.20 XLON 00041258228TRLO0
14:25:02.339 675 221.20 XLON 00041258227TRLO0
14:25:02.339 605 221.20 XLON 00041258226TRLO0
14:25:02.339 503 221.00 XLON 00041258225TRLO0
14:25:02.316 34 221.20 BATE 00041258224TRLO0
14:25:02.316 716 221.20 BATE 00041258223TRLO0
14:25:02.311 487 221.00 XLON 00041258222TRLO0
14:25:02.311 1304 221.00 TRQX 00041258221TRLO0
14:25:02.311 868 221.00 CHIX 00041258220TRLO0
14:25:02.311 791 221.00 BATE 00041258219TRLO0
14:25:02.311 3132 221.00 BATE 00041258218TRLO0
14:25:02.311 842 221.00 XLON 00041258217TRLO0
14:25:02.311 1262 221.00 CHIX 00041258216TRLO0
14:25:02.311 273 221.00 BATE 00041258215TRLO0
14:25:02.305 311 221.00 CHIX 00041258214TRLO0
14:25:02.303 1406 221.20 XLON 00041258213TRLO0
14:25:02.303 1700 221.20 XLON 00041258212TRLO0
14:25:02.291 4034 221.40 CHIX 00041258211TRLO0
14:25:02.291 154 221.40 CHIX 00041258210TRLO0
14:25:02.291 813 221.40 CHIX 00041258209TRLO0
14:25:02.291 337 221.40 CHIX 00041258208TRLO0
14:25:02.291 496 221.40 CHIX 00041258207TRLO0
14:25:02.280 686 221.40 BATE 00041258206TRLO0
14:25:02.280 609 221.40 BATE 00041258205TRLO0
14:25:02.280 125 221.40 BATE 00041258204TRLO0
14:25:02.274 3030 221.20 XLON 00041258203TRLO0
14:25:02.274 1979 221.20 CHIX 00041258202TRLO0
14:25:02.274 2421 221.20 BATE 00041258201TRLO0
14:25:02.274 653 221.20 BATE 00041258200TRLO0
13:58:53.750 4213 220.80 BATE 00041257486TRLO0
13:58:53.706 87 220.60 BATE 00041257485TRLO0
13:58:53.706 53 220.60 BATE 00041257484TRLO0
13:47:41.682 884 220.20 CHIX 00041257065TRLO0
13:47:32.526 4412 220.40 XLON 00041257064TRLO0
13:47:32.526 1261 220.40 CHIX 00041257063TRLO0
13:47:13.902 808 220.40 CHIX 00041257057TRLO0
13:47:11.170 24 220.40 CHIX 00041257049TRLO0
13:47:00.026 952 220.60 CHIX 00041257040TRLO0
13:47:00.026 1537 220.60 CHIX 00041257037TRLO0
13:47:00.026 958 220.60 TRQX 00041257041TRLO0
13:47:00.026 227 220.60 CHIX 00041257039TRLO0
13:47:00.026 1468 220.60 XLON 00041257038TRLO0
13:47:00.026 953 220.60 XLON 00041257036TRLO0
13:47:00.026 544 220.60 CHIX 00041257035TRLO0
13:47:00.026 579 220.60 XLON 00041257034TRLO0
13:43:10.010 546 220.80 CHIX 00041256963TRLO0
13:27:25.334 543 220.60 XLON 00041256647TRLO0
13:27:25.334 265 220.60 XLON 00041256646TRLO0
13:27:25.330 756 220.80 CHIX 00041256645TRLO0
13:23:32.696 582 221.00 BATE 00041256579TRLO0
13:23:32.696 404 221.20 BATE 00041256578TRLO0
13:23:22.032 846 221.20 BATE 00041256576TRLO0
13:23:21.728 533 221.20 XLON 00041256575TRLO0
13:23:21.719 762 221.40 XLON 00041256574TRLO0
13:23:21.719 3036 221.40 BATE 00041256573TRLO0
13:23:19.862 1932 221.60 XLON 00041256572TRLO0
13:23:19.863 962 221.60 CHIX 00041256571TRLO0
13:23:19.761 3860 221.80 XLON 00041256570TRLO0
13:23:19.761 1242 221.80 CHIX 00041256569TRLO0
13:20:10.572 2415 222.00 XLON 00041256524TRLO0
13:20:10.572 1570 222.00 CHIX 00041256523TRLO0
13:17:54.339 876 222.00 TRQX 00041256496TRLO0
13:15:24.926 2407 222.20 CHIX 00041256450TRLO0
13:15:24.921 160 222.20 XLON 00041256449TRLO0
13:15:24.921 34 222.20 XLON 00041256448TRLO0
13:15:24.921 2199 222.20 XLON 00041256447TRLO0
13:03:06.204 745 221.60 XLON 00041256227TRLO0
13:02:57.762 943 221.60 CHIX 00041256222TRLO0
13:01:40.950 3212 221.60 XLON 00041256203TRLO0
13:01:40.950 231 221.60 CHIX 00041256202TRLO0
13:01:40.950 965 221.60 CHIX 00041256201TRLO0
13:01:40.950 1350 221.60 CHIX 00041256200TRLO0
13:01:40.950 6417 221.60 BATE 00041256199TRLO0
13:00:27.289 41 221.60 BATE 00041256185TRLO0
12:59:55.050 230 221.60 BATE 00041256174TRLO0
12:59:55.045 231 221.60 BATE 00041256173TRLO0
12:55:51.942 929 221.80 XLON 00041256114TRLO0
12:55:51.942 986 221.80 CHIX 00041256113TRLO0
12:55:48.009 56 221.80 CHIX 00041256112TRLO0
12:55:48.006 349 221.80 CHIX 00041256111TRLO0
12:55:48.006 248 221.80 CHIX 00041256110TRLO0
12:52:54.008 26 221.80 CHIX 00041256064TRLO0
12:52:54.008 96 221.80 CHIX 00041256063TRLO0
12:52:54.008 543 221.80 CHIX 00041256062TRLO0
12:50:18.408 274 221.60 XLON 00041256010TRLO0
12:49:01.103 34 221.80 BATE 00041255993TRLO0
12:49:00.306 89 221.80 BATE 00041255992TRLO0
12:49:00.305 1483 221.80 BATE 00041255991TRLO0
12:49:00.103 496 221.80 BATE 00041255990TRLO0
12:48:34.139 340 221.80 BATE 00041255989TRLO0
12:48:32.919 34 221.80 BATE 00041255988TRLO0
12:48:32.103 114 221.80 BATE 00041255987TRLO0
12:48:31.902 388 221.80 BATE 00041255986TRLO0
12:48:31.753 983 221.80 BATE 00041255985TRLO0
12:48:31.447 24 221.80 BATE 00041255984TRLO0
12:48:31.447 10 221.80 BATE 00041255983TRLO0
12:48:31.447 32 221.80 BATE 00041255982TRLO0
12:48:31.447 2 221.80 BATE 00041255981TRLO0
12:48:31.446 210 221.80 BATE 00041255980TRLO0
12:48:31.411 1127 221.80 CHIX 00041255979TRLO0
12:48:31.411 51 221.80 CHIX 00041255978TRLO0
12:48:31.411 11 221.80 CHIX 00041255977TRLO0
12:48:31.408 2832 221.80 BATE 00041255976TRLO0
12:48:31.407 924 221.80 XLON 00041255975TRLO0
12:48:31.407 1334 221.80 XLON 00041255974TRLO0
12:48:31.407 279 221.80 XLON 00041255973TRLO0
12:48:31.407 280 221.80 XLON 00041255972TRLO0
12:48:29.163 99 221.80 XLON 00041255971TRLO0
12:48:29.163 287 221.80 XLON 00041255970TRLO0
12:48:29.163 259 221.80 XLON 00041255969TRLO0
12:48:25.693 92 221.80 XLON 00041255968TRLO0
12:48:25.693 353 221.80 XLON 00041255967TRLO0
12:48:25.693 237 221.80 XLON 00041255966TRLO0
12:48:25.693 240 221.80 XLON 00041255965TRLO0
12:48:25.591 2353 221.80 BATE 00041255964TRLO0
12:48:25.590 571 221.80 CHIX 00041255963TRLO0
12:48:25.588 469 221.80 BATE 00041255962TRLO0
12:48:25.584 2793 221.80 XLON 00041255961TRLO0
12:48:25.056 328 221.80 XLON 00041255960TRLO0
12:48:25.056 238 221.80 XLON 00041255959TRLO0
12:48:25.056 42 221.80 XLON 00041255958TRLO0
12:48:25.037 195 221.80 XLON 00041255957TRLO0
12:48:25.037 353 221.80 XLON 00041255956TRLO0
12:48:25.037 26 221.80 XLON 00041255955TRLO0
12:48:25.016 233 221.80 XLON 00041255954TRLO0
12:48:25.016 288 221.80 XLON 00041255953TRLO0
12:48:25.016 98 221.80 XLON 00041255952TRLO0
12:48:24.897 71 221.80 BATE 00041255951TRLO0
12:48:24.892 177 221.80 BATE 00041255950TRLO0
12:48:24.890 179 221.80 XLON 00041255949TRLO0
12:48:24.889 353 221.80 XLON 00041255948TRLO0
12:48:24.889 270 221.80 XLON 00041255947TRLO0
12:48:24.798 109 221.80 XLON 00041255946TRLO0
12:48:24.798 353 221.80 XLON 00041255945TRLO0
12:48:24.798 262 221.80 XLON 00041255944TRLO0
12:48:24.796 737 221.80 BATE 00041255943TRLO0
12:48:23.884 1198 221.80 BATE 00041255942TRLO0
12:48:23.883 1209 221.80 XLON 00041255941TRLO0
12:48:22.678 158 221.80 XLON 00041255940TRLO0
12:48:22.678 353 221.80 XLON 00041255939TRLO0
12:48:22.678 279 221.80 XLON 00041255938TRLO0
12:48:22.534 208 221.80 XLON 00041255937TRLO0
12:48:22.534 268 221.80 XLON 00041255936TRLO0
12:48:22.534 284 221.80 XLON 00041255935TRLO0
12:48:22.507 330 221.80 XLON 00041255934TRLO0
12:48:22.507 275 221.80 XLON 00041255933TRLO0
12:48:22.507 10 221.80 XLON 00041255932TRLO0
12:48:22.377 241 221.80 XLON 00041255931TRLO0
12:48:22.377 288 221.80 XLON 00041255930TRLO0
12:48:22.333 278 221.80 XLON 00041255929TRLO0
12:48:22.333 256 221.80 XLON 00041255928TRLO0
12:48:22.333 265 221.80 XLON 00041255927TRLO0
12:48:22.211 330 221.80 XLON 00041255926TRLO0
12:48:22.211 248 221.80 XLON 00041255925TRLO0
12:48:22.211 30 221.80 XLON 00041255924TRLO0
12:48:22.185 252 221.80 XLON 00041255923TRLO0
12:48:22.185 353 221.80 XLON 00041255922TRLO0
12:48:22.185 24 221.80 XLON 00041255921TRLO0
12:48:22.164 235 221.80 XLON 00041255920TRLO0
12:48:22.164 242 221.80 XLON 00041255919TRLO0
12:48:22.164 57 221.80 XLON 00041255918TRLO0
12:48:22.064 253 221.80 XLON 00041255917TRLO0
12:48:22.064 252 221.80 XLON 00041255916TRLO0
12:48:22.064 269 221.80 XLON 00041255915TRLO0
12:48:21.085 483 221.80 BATE 00041255914TRLO0
12:46:57.758 237 221.80 XLON 00041255897TRLO0
12:46:57.758 237 221.80 XLON 00041255896TRLO0
12:46:57.758 200 221.80 XLON 00041255895TRLO0
12:46:57.723 65 221.80 XLON 00041255894TRLO0
12:46:57.723 802 221.80 XLON 00041255893TRLO0
12:46:51.030 423 221.60 CHIX 00041255888TRLO0
12:46:48.329 141 221.80 XLON 00041255887TRLO0
12:46:48.329 248 221.80 XLON 00041255886TRLO0
12:46:48.329 253 221.80 XLON 00041255885TRLO0
12:46:47.144 398 221.80 XLON 00041255884TRLO0
12:46:47.144 247 221.80 XLON 00041255883TRLO0
12:46:47.144 396 221.80 XLON 00041255882TRLO0
12:46:47.132 198 221.80 CHIX 00041255881TRLO0
12:46:42.084 750 221.80 XLON 00041255880TRLO0
12:46:42.080 373 221.80 CHIX 00041255879TRLO0
12:46:42.080 663 221.80 BATE 00041255878TRLO0
12:46:42.080 106 221.80 CHIX 00041255877TRLO0
12:46:42.080 274 221.80 CHIX 00041255876TRLO0
12:46:41.071 628 221.80 TRQX 00041255874TRLO0
12:46:41.071 109 221.80 TRQX 00041255873TRLO0
12:45:02.068 130 221.80 TRQX 00041255855TRLO0
12:45:02.062 301 221.80 TRQX 00041255854TRLO0
12:45:01.101 669 221.80 CHIX 00041255853TRLO0
12:41:48.004 1010 221.80 XLON 00041255813TRLO0
12:41:48.004 795 221.80 BATE 00041255812TRLO0
12:41:48.004 1703 221.80 CHIX 00041255811TRLO0
12:21:41.244 172 221.80 BATE 00041255357TRLO0
12:21:41.244 8 221.80 BATE 00041255356TRLO0
12:21:41.243 122 221.80 XLON 00041255355TRLO0
12:21:41.243 404 221.80 XLON 00041255354TRLO0
12:21:41.243 135 221.80 XLON 00041255353TRLO0
12:21:39.782 370 221.80 XLON 00041255352TRLO0
12:21:39.782 420 221.80 XLON 00041255351TRLO0
12:21:39.782 968 221.80 XLON 00041255350TRLO0
12:21:39.762 5679 221.80 CHIX 00041255349TRLO0
12:21:39.762 523 221.80 CHIX 00041255348TRLO0
12:21:39.762 111 221.80 CHIX 00041255347TRLO0
12:21:39.759 6470 221.80 BATE 00041255346TRLO0
12:21:39.759 730 221.80 BATE 00041255345TRLO0
12:21:39.759 98 221.80 BATE 00041255344TRLO0
12:21:39.746 2307 221.60 XLON 00041255343TRLO0
12:21:39.745 2396 221.60 BATE 00041255342TRLO0
12:21:39.745 1484 221.60 CHIX 00041255341TRLO0
11:59:52.263 1179 221.20 CHIX 00041254949TRLO0
11:59:51.353 677 221.20 CHIX 00041254948TRLO0
11:59:51.247 843 221.20 CHIX 00041254947TRLO0
11:59:51.247 165 221.20 CHIX 00041254946TRLO0
11:59:47.011 454 221.20 CHIX 00041254945TRLO0
11:59:47.010 40 221.20 CHIX 00041254944TRLO0
11:59:47.009 261 221.20 CHIX 00041254943TRLO0
11:59:47.005 2476 221.00 XLON 00041254942TRLO0
11:59:46.691 827 221.20 CHIX 00041254941TRLO0
11:59:46.691 157 221.20 CHIX 00041254940TRLO0
11:59:46.688 236 221.40 XLON 00041254939TRLO0
11:59:46.688 482 221.40 XLON 00041254938TRLO0
11:59:46.688 279 221.40 XLON 00041254937TRLO0
11:59:45.959 600 221.20 CHIX 00041254936TRLO0
11:59:45.948 138 221.40 XLON 00041254935TRLO0
11:59:45.948 234 221.40 XLON 00041254934TRLO0
11:59:45.948 235 221.40 XLON 00041254933TRLO0
11:59:45.940 221 221.40 CHIX 00041254932TRLO0
11:59:45.940 870 221.40 CHIX 00041254931TRLO0
11:59:45.877 566 221.40 XLON 00041254930TRLO0
11:59:45.877 99 221.20 XLON 00041254929TRLO0
11:59:45.877 90 221.20 XLON 00041254928TRLO0
11:59:45.862 872 221.40 CHIX 00041254927TRLO0
11:59:45.862 106 221.20 CHIX 00041254926TRLO0
11:59:45.836 1682 221.20 BATE 00041254925TRLO0
11:59:45.839 567 221.00 XLON 00041254924TRLO0
11:59:45.839 674 221.00 XLON 00041254923TRLO0
11:59:45.840 662 221.00 TRQX 00041254922TRLO0
11:59:45.840 1267 221.00 BATE 00041254921TRLO0
11:59:45.840 778 221.00 CHIX 00041254920TRLO0
11:59:45.836 900 221.20 TRQX 00041254919TRLO0
11:59:45.836 43 221.20 TRQX 00041254918TRLO0
11:59:45.836 1671 221.20 XLON 00041254917TRLO0
11:59:45.836 1102 221.20 CHIX 00041254916TRLO0
11:43:48.313 1000 221.20 BATE 00041254725TRLO0
11:43:48.312 302 221.20 XLON 00041254724TRLO0
11:21:29.698 1 221.20 BATE 00041254424TRLO0
11:01:25.649 1033 221.40 XLON 00041253983TRLO0
11:01:25.649 287 221.40 BATE 00041253982TRLO0
11:01:25.649 532 221.40 CHIX 00041253981TRLO0
11:01:18.811 639 221.40 XLON 00041253980TRLO0
11:01:15.856 558 221.40 BATE 00041253979TRLO0
11:01:12.483 1385 221.60 BATE 00041253978TRLO0
11:01:12.347 279 221.80 XLON 00041253977TRLO0
11:01:12.347 275 221.80 XLON 00041253976TRLO0
11:01:12.347 256 221.80 XLON 00041253975TRLO0
11:01:12.152 287 221.80 XLON 00041253974TRLO0
11:01:12.152 235 221.80 XLON 00041253973TRLO0
11:01:12.152 257 221.80 XLON 00041253972TRLO0
11:01:12.014 88 221.80 XLON 00041253971TRLO0
11:01:12.014 272 221.80 XLON 00041253970TRLO0
11:01:12.014 464 221.80 XLON 00041253969TRLO0
11:01:12.014 81 221.80 XLON 00041253968TRLO0
11:01:12.006 928 221.60 BATE 00041253967TRLO0
11:01:05.462 237 221.80 XLON 00041253965TRLO0
11:01:05.462 15 221.80 XLON 00041253964TRLO0
11:01:05.462 240 221.80 XLON 00041253963TRLO0
11:01:05.462 464 221.80 XLON 00041253962TRLO0
11:01:05.462 42 221.80 XLON 00041253961TRLO0
11:01:05.462 263 221.80 XLON 00041253960TRLO0
11:01:05.462 525 221.80 XLON 00041253959TRLO0
11:01:05.447 3332 221.80 BATE 00041253958TRLO0
11:01:05.447 87 221.80 BATE 00041253957TRLO0
11:01:05.447 608 221.80 BATE 00041253956TRLO0
11:01:05.436 414 221.60 BATE 00041253955TRLO0
11:01:05.435 22 221.60 BATE 00041253954TRLO0
11:01:05.435 4 221.60 BATE 00041253953TRLO0
11:01:05.435 8 221.60 BATE 00041253952TRLO0
11:01:05.434 1214 221.60 XLON 00041253951TRLO0
11:01:05.435 39 221.60 BATE 00041253950TRLO0
11:01:05.435 74 221.60 BATE 00041253949TRLO0
11:01:05.435 197 221.60 BATE 00041253948TRLO0
11:01:05.434 149 221.60 BATE 00041253947TRLO0
11:01:05.434 760 221.60 CHIX 00041253946TRLO0
11:00:14.709 1262 221.80 XLON 00041253928TRLO0
11:00:14.709 957 221.80 TRQX 00041253927TRLO0
11:00:14.710 1488 221.80 CHIX 00041253926TRLO0
11:00:14.710 1279 221.80 BATE 00041253925TRLO0
10:59:38.044 539 222.00 CHIX 00041253913TRLO0
10:59:38.044 142 222.00 CHIX 00041253912TRLO0
10:59:38.044 34 222.00 CHIX 00041253911TRLO0
10:59:35.898 1926 221.80 XLON 00041253910TRLO0
10:59:35.068 246 221.80 XLON 00041253908TRLO0
10:59:35.068 142 221.80 BATE 00041253907TRLO0
10:59:34.249 485 221.80 BATE 00041253906TRLO0
10:59:32.068 1347 222.20 XLON 00041253905TRLO0
10:59:32.068 430 222.20 XLON 00041253904TRLO0
10:59:32.068 233 222.20 XLON 00041253903TRLO0
10:59:32.068 950 222.20 XLON 00041253902TRLO0
10:59:32.068 428 222.20 XLON 00041253901TRLO0
10:59:32.068 485 222.20 XLON 00041253900TRLO0
10:59:32.068 907 222.20 XLON 00041253899TRLO0
10:59:32.059 665 221.80 BATE 00041253898TRLO0
10:59:23.568 203 222.20 XLON 00041253896TRLO0
10:59:23.568 430 222.20 XLON 00041253895TRLO0
10:59:23.568 189 222.20 XLON 00041253894TRLO0
10:59:23.568 227 222.20 XLON 00041253893TRLO0
10:59:23.568 406 222.20 XLON 00041253892TRLO0
10:59:23.552 276 222.20 CHIX 00041253891TRLO0
10:59:23.548 1275 222.20 CHIX 00041253890TRLO0
10:59:23.548 1694 222.20 CHIX 00041253889TRLO0
10:59:23.548 934 222.20 CHIX 00041253888TRLO0
10:59:23.548 337 222.20 CHIX 00041253887TRLO0
10:59:23.548 80 222.20 CHIX 00041253886TRLO0
10:59:23.548 727 222.20 CHIX 00041253885TRLO0
10:59:23.531 70 222.00 XLON 00041253884TRLO0
10:59:23.531 1254 222.00 XLON 00041253883TRLO0
10:59:23.532 865 222.00 CHIX 00041253882TRLO0
10:59:23.532 694 222.00 BATE 00041253881TRLO0
10:59:23.531 602 222.00 BATE 00041253880TRLO0
10:28:45.108 336 221.40 CHIX 00041253382TRLO0
10:28:45.108 230 221.40 CHIX 00041253381TRLO0
10:28:45.108 600 221.40 CHIX 00041253380TRLO0
10:28:45.108 573 221.40 CHIX 00041253379TRLO0
10:28:45.108 564 221.40 CHIX 00041253378TRLO0
10:28:45.095 911 221.20 XLON 00041253377TRLO0
10:27:54.009 767 221.40 BATE 00041253362TRLO0
10:27:28.996 119 221.40 BATE 00041253354TRLO0
10:27:28.996 714 221.40 BATE 00041253353TRLO0
10:27:28.985 810 221.00 BATE 00041253352TRLO0
10:27:28.982 888 221.20 TRQX 00041253351TRLO0
10:27:28.982 782 221.20 CHIX 00041253350TRLO0
10:27:28.982 1165 221.20 XLON 00041253349TRLO0
10:27:28.982 1155 221.20 BATE 00041253348TRLO0
10:10:00.067 776 221.40 XLON 00041252987TRLO0
10:10:00.067 75 221.40 XLON 00041252986TRLO0
10:10:00.067 990 221.40 CHIX 00041252985TRLO0
10:10:00.067 1741 221.40 BATE 00041252984TRLO0
10:10:00.058 1214 221.60 XLON 00041252983TRLO0
10:10:00.058 1892 221.60 BATE 00041252982TRLO0
10:10:00.058 1409 221.60 CHIX 00041252981TRLO0
09:59:51.923 1199 221.80 XLON 00041252826TRLO0
09:59:42.588 268 222.00 BATE 00041252820TRLO0
09:59:42.555 1071 222.00 XLON 00041252819TRLO0
09:59:41.780 457 222.20 XLON 00041252818TRLO0
09:59:41.780 253 222.20 XLON 00041252817TRLO0
09:59:41.761 471 222.20 XLON 00041252816TRLO0
09:59:41.761 221 222.20 XLON 00041252815TRLO0
09:59:41.709 464 222.20 XLON 00041252814TRLO0
09:59:41.709 250 222.20 XLON 00041252813TRLO0
09:59:41.691 1146 222.20 XLON 00041252812TRLO0
09:59:41.691 4009 222.20 BATE 00041252811TRLO0
09:59:41.691 167 222.20 BATE 00041252810TRLO0
09:59:41.691 913 222.20 BATE 00041252809TRLO0
09:59:41.691 1446 222.20 CHIX 00041252808TRLO0
09:59:41.536 2115 222.60 BATE 00041252807TRLO0
09:59:41.522 176 222.60 CHIX 00041252806TRLO0
09:59:41.522 2297 222.60 CHIX 00041252805TRLO0
09:59:41.522 5 222.60 CHIX 00041252804TRLO0
09:59:41.514 2227 222.60 BATE 00041252803TRLO0
09:59:41.502 964 222.60 CHIX 00041252802TRLO0
09:59:41.494 884 222.60 BATE 00041252801TRLO0
09:56:30.889 269 222.60 XLON 00041252759TRLO0
09:56:30.889 134 222.60 XLON 00041252758TRLO0
09:56:30.889 252 222.60 XLON 00041252757TRLO0
09:56:30.889 209 222.60 XLON 00041252756TRLO0
09:56:30.806 6 222.60 XLON 00041252755TRLO0
09:56:30.806 260 222.60 XLON 00041252754TRLO0
09:56:30.806 551 222.60 XLON 00041252753TRLO0
09:56:30.806 7 222.60 XLON 00041252752TRLO0
09:56:30.785 494 222.60 XLON 00041252751TRLO0
09:56:30.785 1700 222.60 XLON 00041252750TRLO0
09:56:30.776 69 222.40 XLON 00041252749TRLO0
09:56:30.776 748 222.40 XLON 00041252748TRLO0
09:56:30.771 1174 222.60 XLON 00041252747TRLO0
09:54:01.010 724 222.80 TRQX 00041252726TRLO0
09:54:01.010 1170 222.80 XLON 00041252725TRLO0
09:52:56.326 34 223.00 BATE 00041252693TRLO0
09:52:54.903 913 223.00 BATE 00041252692TRLO0
09:52:44.703 353 223.00 BATE 00041252690TRLO0
09:52:19.302 59 223.00 BATE 00041252681TRLO0
09:52:19.111 979 223.00 BATE 00041252680TRLO0
09:52:18.114 165 223.00 CHIX 00041252677TRLO0
09:52:18.114 1795 223.00 CHIX 00041252676TRLO0
09:52:18.114 174 223.00 CHIX 00041252675TRLO0
09:42:44.447 227 222.60 CHIX 00041252534TRLO0
09:42:43.428 717 222.60 CHIX 00041252525TRLO0
09:42:43.418 333 222.60 CHIX 00041252523TRLO0
09:42:43.418 353 222.60 CHIX 00041252522TRLO0
09:42:19.560 261 222.60 CHIX 00041252518TRLO0
09:36:03.914 544 222.40 XLON 00041252410TRLO0
09:35:59.764 4823 222.60 BATE 00041252407TRLO0
09:35:59.764 654 222.60 BATE 00041252406TRLO0
09:35:59.764 109 222.60 BATE 00041252405TRLO0
09:35:59.754 888 222.40 BATE 00041252404TRLO0
09:35:59.754 936 222.40 CHIX 00041252403TRLO0
09:35:59.754 816 222.40 XLON 00041252402TRLO0
09:28:18.011 528 222.60 XLON 00041252241TRLO0
09:28:12.491 112 222.60 BATE 00041252240TRLO0
09:28:08.637 114 222.60 BATE 00041252239TRLO0
09:28:03.667 204 222.60 BATE 00041252236TRLO0
09:28:02.843 77 222.60 BATE 00041252235TRLO0
09:27:49.474 1468 222.60 BATE 00041252233TRLO0
09:27:48.115 188 222.40 CHIX 00041252232TRLO0
09:27:47.692 148 222.60 BATE 00041252231TRLO0
09:27:46.255 118 222.60 BATE 00041252227TRLO0
09:27:46.252 1562 222.60 CHIX 00041252226TRLO0
09:27:46.252 651 222.60 CHIX 00041252225TRLO0
09:27:46.244 824 222.40 CHIX 00041252224TRLO0
09:27:46.238 312 222.60 BATE 00041252223TRLO0
09:27:46.234 235 222.60 BATE 00041252222TRLO0
09:27:46.234 1 222.60 BATE 00041252221TRLO0
09:27:46.232 402 222.60 XLON 00041252220TRLO0
09:27:46.232 155 222.60 XLON 00041252219TRLO0
09:27:41.333 291 222.60 XLON 00041252218TRLO0
09:27:41.333 223 222.60 XLON 00041252217TRLO0
09:27:41.333 216 222.60 XLON 00041252216TRLO0
09:27:41.293 264 222.60 XLON 00041252215TRLO0
09:27:41.293 237 222.60 XLON 00041252214TRLO0
09:27:41.293 218 222.60 XLON 00041252213TRLO0
09:27:41.062 359 222.60 BATE 00041252212TRLO0
09:27:41.060 227 222.60 XLON 00041252211TRLO0
09:27:41.060 222 222.60 XLON 00041252210TRLO0
09:27:41.060 250 222.60 XLON 00041252209TRLO0
09:27:40.986 341 222.60 BATE 00041252208TRLO0
09:27:40.986 491 222.60 BATE 00041252207TRLO0
09:27:40.980 332 222.60 XLON 00041252206TRLO0
09:27:40.980 228 222.60 XLON 00041252205TRLO0
09:27:40.980 255 222.60 XLON 00041252204TRLO0
09:27:40.960 588 222.60 BATE 00041252203TRLO0
09:27:40.959 382 222.60 XLON 00041252202TRLO0
09:27:40.959 210 222.60 XLON 00041252201TRLO0
09:27:40.938 341 222.60 XLON 00041252200TRLO0
09:27:40.938 227 222.60 XLON 00041252199TRLO0
09:27:40.936 581 222.60 BATE 00041252198TRLO0
09:27:40.915 940 222.60 BATE 00041252197TRLO0
09:27:40.913 268 222.60 XLON 00041252196TRLO0
09:27:40.913 219 222.60 XLON 00041252195TRLO0
09:27:40.913 234 222.60 XLON 00041252194TRLO0
09:27:40.913 53 222.60 XLON 00041252193TRLO0
09:27:40.913 146 222.60 XLON 00041252192TRLO0
09:27:40.799 2158 222.60 BATE 00041252191TRLO0
09:27:40.799 87 222.60 BATE 00041252190TRLO0
09:27:40.789 608 222.60 XLON 00041252189TRLO0
09:27:40.787 765 222.40 TRQX 00041252188TRLO0
09:27:40.787 948 222.40 XLON 00041252187TRLO0
09:27:40.787 976 222.40 BATE 00041252186TRLO0
09:27:40.787 994 222.40 CHIX 00041252185TRLO0
09:11:51.841 810 222.60 XLON 00041251858TRLO0
09:11:51.841 831 222.60 BATE 00041251857TRLO0
09:10:38.759 91 222.80 BATE 00041251841TRLO0
09:10:38.755 808 222.60 XLON 00041251840TRLO0
09:10:38.755 17 222.60 BATE 00041251839TRLO0
09:10:38.754 1209 222.60 CHIX 00041251838TRLO0
09:10:38.754 816 222.60 BATE 00041251837TRLO0
09:09:26.506 3415 222.80 BATE 00041251806TRLO0
09:09:26.503 1367 222.80 BATE 00041251805TRLO0
09:09:26.503 894 222.80 BATE 00041251804TRLO0
09:09:26.503 110 222.80 BATE 00041251803TRLO0
09:01:29.036 333 222.80 XLON 00041251640TRLO0
09:01:29.036 21 222.80 XLON 00041251639TRLO0
09:01:29.036 499 222.80 XLON 00041251638TRLO0
09:01:29.036 1700 222.80 XLON 00041251637TRLO0
09:01:29.036 72 222.80 XLON 00041251636TRLO0
09:01:29.025 579 222.60 XLON 00041251635TRLO0
09:01:29.025 908 222.60 CHIX 00041251634TRLO0
09:01:29.025 607 222.60 BATE 00041251633TRLO0
09:01:25.622 1854 223.00 BATE 00041251632TRLO0
09:01:25.525 1611 223.00 BATE 00041251631TRLO0
09:01:25.148 1490 223.00 BATE 00041251630TRLO0
09:01:24.893 1301 223.00 XLON 00041251629TRLO0
09:01:24.893 233 223.00 XLON 00041251628TRLO0
09:01:24.893 337 223.00 XLON 00041251627TRLO0
09:01:24.893 260 223.00 XLON 00041251626TRLO0
09:01:24.784 4 223.00 BATE 00041251625TRLO0
09:01:24.784 339 223.00 BATE 00041251624TRLO0
09:01:24.784 1315 223.00 BATE 00041251623TRLO0
09:01:24.772 2077 223.00 XLON 00041251622TRLO0
09:01:24.772 499 223.00 XLON 00041251621TRLO0
09:01:24.772 741 223.00 XLON 00041251620TRLO0
09:01:24.768 2151 223.00 CHIX 00041251619TRLO0
09:01:24.768 337 223.00 CHIX 00041251618TRLO0
09:01:24.768 82 223.00 CHIX 00041251617TRLO0
09:01:24.757 828 222.80 XLON 00041251616TRLO0
09:01:24.757 867 222.80 BATE 00041251615TRLO0
09:01:24.757 716 222.80 CHIX 00041251614TRLO0
09:01:24.757 210 222.80 CHIX 00041251613TRLO0
09:00:42.754 861 223.00 TRQX 00041251576TRLO0
09:00:42.754 828 223.00 XLON 00041251575TRLO0
09:00:42.754 927 223.00 CHIX 00041251574TRLO0
09:00:42.754 870 223.00 BATE 00041251573TRLO0
08:58:27.748 357 223.20 XLON 00041251474TRLO0
08:58:27.748 214 223.20 XLON 00041251473TRLO0
08:58:27.748 244 223.20 XLON 00041251472TRLO0
08:58:26.912 1770 223.20 CHIX 00041251471TRLO0
08:58:26.911 1504 223.20 XLON 00041251470TRLO0
08:58:26.911 227 223.20 XLON 00041251469TRLO0
08:58:26.896 1400 223.20 CHIX 00041251468TRLO0
08:58:26.889 1341 223.20 XLON 00041251467TRLO0
08:58:26.868 776 223.20 CHIX 00041251466TRLO0
08:58:26.867 225 223.20 CHIX 00041251465TRLO0
08:58:26.867 17 223.20 CHIX 00041251464TRLO0
08:58:26.866 4 223.20 XLON 00041251463TRLO0
08:58:26.866 1042 223.20 XLON 00041251462TRLO0
08:40:49.124 818 223.00 XLON 00041251073TRLO0
08:40:49.123 891 223.00 CHIX 00041251072TRLO0
08:40:48.754 249 223.00 XLON 00041251071TRLO0
08:40:18.895 22 223.00 CHIX 00041251065TRLO0
08:37:24.254 405 223.00 TRQX 00041250974TRLO0
08:37:24.254 807 223.00 XLON 00041250973TRLO0
08:37:24.254 273 223.00 TRQX 00041250972TRLO0
08:34:40.845 136 223.00 XLON 00041250921TRLO0
08:34:37.562 249 223.00 XLON 00041250920TRLO0
08:34:37.562 338 223.00 XLON 00041250919TRLO0
08:34:37.551 238 223.20 CHIX 00041250918TRLO0
08:34:37.551 337 223.20 CHIX 00041250917TRLO0
08:34:37.540 260 223.00 XLON 00041250916TRLO0
08:34:37.540 556 223.00 XLON 00041250915TRLO0
08:34:37.540 918 223.00 CHIX 00041250914TRLO0
08:34:35.912 1600 223.20 CHIX 00041250912TRLO0
08:34:35.911 677 223.20 XLON 00041250911TRLO0
08:34:35.911 169 223.20 XLON 00041250910TRLO0
08:34:35.911 417 223.20 XLON 00041250909TRLO0
08:31:06.897 68 222.80 BATE 00041250789TRLO0
08:17:16.400 167 222.20 BATE 00041250561TRLO0
08:16:45.637 1 222.20 BATE 00041250554TRLO0
08:16:44.899 1356 222.40 BATE 00041250553TRLO0
08:16:44.887 631 222.40 BATE 00041250552TRLO0
08:16:44.887 752 222.40 CHIX 00041250551TRLO0
08:16:44.887 167 222.40 BATE 00041250550TRLO0
08:16:43.152 1244 222.40 XLON 00041250549TRLO0
08:16:15.280 85 222.80 XLON 00041250542TRLO0
08:16:15.280 195 222.80 XLON 00041250541TRLO0
08:16:15.280 203 222.80 XLON 00041250540TRLO0
08:16:15.280 686 222.80 XLON 00041250539TRLO0
08:16:15.280 174 222.80 XLON 00041250538TRLO0
08:16:15.243 150 222.80 XLON 00041250537TRLO0
08:16:15.243 206 222.80 XLON 00041250536TRLO0
08:16:15.243 90 222.80 XLON 00041250535TRLO0
08:16:15.243 604 222.80 XLON 00041250534TRLO0
08:16:12.802 426 222.60 TRQX 00041250532TRLO0
08:16:12.801 232 222.60 TRQX 00041250531TRLO0
08:16:12.801 1364 222.60 BATE 00041250530TRLO0
08:16:10.962 558 223.20 BATE 00041250529TRLO0
08:16:10.844 1073 222.60 CHIX 00041250528TRLO0
08:16:09.360 600 223.20 BATE 00041250527TRLO0
08:16:08.514 817 223.20 BATE 00041250526TRLO0
08:16:08.501 853 223.20 BATE 00041250525TRLO0
08:16:08.485 880 223.20 BATE 00041250524TRLO0
08:16:08.453 2654 223.20 BATE 00041250523TRLO0
08:16:08.451 560 222.80 XLON 00041250522TRLO0
08:16:08.451 574 222.80 BATE 00041250521TRLO0
08:16:08.451 1118 222.80 CHIX 00041250520TRLO0
08:16:08.450 802 223.00 XLON 00041250519TRLO0
08:16:08.445 2 223.00 BATE 00041250518TRLO0
08:13:32.006 678 223.60 CHIX 00041250465TRLO0
08:11:35.608 764 223.60 CHIX 00041250428TRLO0
08:11:35.512 761 223.60 CHIX 00041250427TRLO0
08:11:35.382 750 223.60 CHIX 00041250426TRLO0
08:11:06.268 525 223.60 CHIX 00041250419TRLO0
08:11:00.364 627 223.60 CHIX 00041250418TRLO0
08:10:54.976 529 223.60 CHIX 00041250416TRLO0
08:10:54.976 211 223.40 CHIX 00041250415TRLO0
08:09:35.338 1249 223.40 XLON 00041250384TRLO0
08:09:35.321 674 223.40 XLON 00041250383TRLO0
08:09:35.321 161 223.40 XLON 00041250382TRLO0
08:09:35.307 601 223.40 XLON 00041250381TRLO0
08:05:27.021 670 222.60 XLON 00041250186TRLO0
08:05:27.021 118 222.60 XLON 00041250185TRLO0
08:05:27.009 531 222.60 XLON 00041250184TRLO0
08:05:13.579 58 222.40 XLON 00041250172TRLO0
08:05:13.579 480 222.40 XLON 00041250171TRLO0
08:04:59.753 692 222.80 XLON 00041250154TRLO0
08:04:59.733 126 222.80 XLON 00041250153TRLO0
08:04:59.733 323 222.80 XLON 00041250152TRLO0
08:04:59.733 1117 222.80 XLON 00041250151TRLO0
08:04:59.732 873 222.00 TRQX 00041250150TRLO0
08:04:55.896 86 222.00 TRQX 00041250148TRLO0
08:04:55.895 42 222.00 TRQX 00041250147TRLO0
08:04:53.412 919 221.60 CHIX 00041250144TRLO0
Copyright (c) 2025 PR Newswire Association,LLC. All Rights ReservedRecent news on Firstgroup
See all newsREG-FirstGroup Plc: Total Voting Rights
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG - Office of Rail&Road - ORR decision: East Coast Main Line applications
Announcement