REG-FirstGroup Plc: Transaction in Own Shares
Thu 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 30 July 2025
Number of ordinary shares purchased 572,959
Weighted average price paid (p) 220.30
Highest price paid (p) 221.60
Lowest price paid (p) 218.40
Following the above purchase, FirstGroup holds 179,517,740 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 571,177,275. 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 30 July 2025 is 571,177,275. 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 220.22 185,353
BATE 220.28 211,269
CHIX 220.41 158,600
TRQX 220.48 17,737
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
16:19:52.914 1360 220.40 XLON 00041287973TRLO0
16:18:40.491 490 220.40 BATE 00041287847TRLO0
16:18:23.865 517 220.40 BATE 00041287824TRLO0
16:18:23.277 894 220.40 BATE 00041287817TRLO0
16:18:22.867 251 220.40 BATE 00041287816TRLO0
16:18:22.789 1132 220.40 BATE 00041287815TRLO0
16:18:22.503 551 220.40 BATE 00041287814TRLO0
16:18:20.147 145 220.40 BATE 00041287812TRLO0
16:18:18.075 1105 220.40 BATE 00041287811TRLO0
16:18:15.892 533 220.40 BATE 00041287808TRLO0
16:18:15.212 1 220.40 BATE 00041287807TRLO0
16:18:13.076 213 220.40 BATE 00041287805TRLO0
16:18:12.608 11 220.40 BATE 00041287798TRLO0
16:18:12.491 998 220.40 BATE 00041287797TRLO0
16:17:44.299 2256 220.40 BATE 00041287762TRLO0
16:17:44.265 1509 220.40 BATE 00041287761TRLO0
16:17:44.248 1749 220.40 BATE 00041287760TRLO0
16:17:44.195 1656 220.40 BATE 00041287758TRLO0
16:17:44.195 709 220.40 BATE 00041287759TRLO0
16:17:44.159 2872 220.40 BATE 00041287757TRLO0
16:17:44.141 1285 220.40 BATE 00041287756TRLO0
16:17:03.856 339 220.40 CHIX 00041287697TRLO0
16:17:03.856 157 220.40 BATE 00041287698TRLO0
16:17:03.856 109 220.40 BATE 00041287699TRLO0
16:17:03.856 494 220.40 XLON 00041287700TRLO0
16:16:52.836 430 220.40 BATE 00041287665TRLO0
16:15:36.333 553 220.60 BATE 00041287552TRLO0
16:15:36.333 1138 220.60 BATE 00041287553TRLO0
16:15:36.272 881 220.60 CHIX 00041287551TRLO0
16:15:36.265 882 220.60 BATE 00041287550TRLO0
16:15:36.219 1656 220.60 BATE 00041287549TRLO0
16:15:36.212 1542 220.60 CHIX 00041287548TRLO0
16:15:36.196 308 220.60 BATE 00041287545TRLO0
16:15:36.196 305 220.60 BATE 00041287546TRLO0
16:15:36.196 3195 220.60 BATE 00041287547TRLO0
16:15:36.194 3220 220.80 CHIX 00041287544TRLO0
16:15:36.161 1415 220.60 CHIX 00041287542TRLO0
16:15:36.161 1233 220.60 CHIX 00041287543TRLO0
16:15:36.153 942 220.60 BATE 00041287541TRLO0
16:15:36.152 303 220.60 BATE 00041287540TRLO0
16:15:36.105 224 220.80 CHIX 00041287537TRLO0
16:15:36.105 218 220.80 CHIX 00041287538TRLO0
16:15:36.105 727 220.80 CHIX 00041287539TRLO0
16:15:36.073 1107 220.60 CHIX 00041287535TRLO0
16:15:36.073 929 220.60 CHIX 00041287536TRLO0
16:15:36.072 1393 220.60 BATE 00041287534TRLO0
16:15:35.996 2501 220.80 CHIX 00041287533TRLO0
16:15:35.973 343 220.80 CHIX 00041287529TRLO0
16:15:35.973 503 220.80 CHIX 00041287530TRLO0
16:15:35.973 225 220.80 CHIX 00041287531TRLO0
16:15:35.973 216 220.80 CHIX 00041287532TRLO0
16:15:35.959 1227 220.40 XLON 00041287528TRLO0
16:15:35.941 4160 220.40 CHIX 00041287524TRLO0
16:15:35.941 6036 220.40 BATE 00041287525TRLO0
16:15:35.940 373 220.40 TRQX 00041287526TRLO0
16:15:35.940 862 220.40 XLON 00041287527TRLO0
16:15:35.879 232 220.80 TRQX 00041287521TRLO0
16:15:35.879 62 220.80 TRQX 00041287522TRLO0
16:15:35.879 4324 220.80 TRQX 00041287523TRLO0
16:15:35.871 343 220.80 CHIX 00041287514TRLO0
16:15:35.871 218 220.80 CHIX 00041287515TRLO0
16:15:35.871 310 220.80 CHIX 00041287516TRLO0
16:15:35.871 1550 220.80 CHIX 00041287519TRLO0
16:15:35.871 3827 220.80 CHIX 00041287520TRLO0
16:15:35.865 745 220.60 BATE 00041287513TRLO0
16:15:35.861 647 220.60 XLON 00041287511TRLO0
16:15:35.861 581 220.60 XLON 00041287512TRLO0
16:15:35.845 1391 220.60 BATE 00041287506TRLO0
16:15:35.845 889 220.60 CHIX 00041287508TRLO0
16:15:35.845 953 220.60 XLON 00041287509TRLO0
16:15:35.845 413 220.60 XLON 00041287510TRLO0
16:00:07.119 66 220.40 BATE 00041286435TRLO0
15:58:56.027 510 220.40 CHIX 00041286364TRLO0
15:52:44.447 1078 220.40 BATE 00041286009TRLO0
15:47:44.697 647 220.40 BATE 00041285789TRLO0
15:37:44.698 504 220.40 CHIX 00041285158TRLO0
15:28:45.068 588 220.40 BATE 00041284481TRLO0
15:18:56.598 429 220.40 BATE 00041283898TRLO0
15:18:53.811 1345 220.40 BATE 00041283897TRLO0
15:18:52.005 3074 220.60 BATE 00041283893TRLO0
15:18:52.005 2615 220.60 CHIX 00041283894TRLO0
15:18:52.005 3074 220.60 XLON 00041283895TRLO0
15:15:53.775 644 220.40 BATE 00041283731TRLO0
15:15:52.910 558 220.60 CHIX 00041283730TRLO0
15:15:52.879 662 220.80 CHIX 00041283729TRLO0
15:15:52.678 665 220.80 CHIX 00041283728TRLO0
15:15:52.647 693 220.80 CHIX 00041283727TRLO0
15:15:52.478 662 220.80 CHIX 00041283725TRLO0
15:15:52.079 359 220.80 CHIX 00041283723TRLO0
15:15:52.079 309 220.80 CHIX 00041283724TRLO0
15:15:51.879 681 220.80 CHIX 00041283721TRLO0
15:15:51.679 665 220.80 CHIX 00041283720TRLO0
15:15:51.478 666 220.80 CHIX 00041283719TRLO0
15:15:51.279 666 220.80 CHIX 00041283718TRLO0
15:15:51.072 385 220.80 CHIX 00041283715TRLO0
15:15:51.072 606 220.80 CHIX 00041283717TRLO0
15:15:51.051 678 220.80 CHIX 00041283714TRLO0
15:15:49.829 661 220.80 CHIX 00041283713TRLO0
15:15:49.823 1151 220.60 CHIX 00041283712TRLO0
15:15:49.678 677 220.80 CHIX 00041283709TRLO0
15:15:49.478 677 220.80 CHIX 00041283708TRLO0
15:15:49.278 673 220.80 CHIX 00041283707TRLO0
15:15:49.249 1072 220.80 CHIX 00041283706TRLO0
15:15:49.080 1072 220.80 CHIX 00041283705TRLO0
15:15:48.920 1075 220.80 CHIX 00041283704TRLO0
15:15:48.878 1063 220.80 CHIX 00041283703TRLO0
15:15:48.811 1048 220.80 CHIX 00041283702TRLO0
15:15:48.745 204 220.60 XLON 00041283701TRLO0
15:15:48.668 259 220.60 XLON 00041283700TRLO0
15:15:48.454 2139 220.40 XLON 00041283698TRLO0
15:15:48.253 550 220.40 XLON 00041283697TRLO0
15:15:48.252 1700 220.40 XLON 00041283695TRLO0
15:15:48.252 295 220.40 XLON 00041283696TRLO0
15:15:48.251 126 220.40 XLON 00041283693TRLO0
15:15:48.251 481 220.40 XLON 00041283694TRLO0
15:15:48.199 107 220.40 XLON 00041283691TRLO0
15:15:48.199 3472 220.40 XLON 00041283692TRLO0
15:15:48.182 3735 220.40 XLON 00041283690TRLO0
15:15:20.889 993 220.20 BATE 00041283659TRLO0
15:15:13.504 1415 220.00 XLON 00041283647TRLO0
15:05:21.268 59 219.80 BATE 00041283194TRLO0
15:02:26.532 1819 219.80 BATE 00041283087TRLO0
15:02:26.277 127 219.80 BATE 00041283086TRLO0
15:02:26.066 12 219.80 BATE 00041283084TRLO0
15:02:26.066 22 219.80 BATE 00041283085TRLO0
15:02:26.065 529 219.80 BATE 00041283083TRLO0
15:02:26.042 1466 219.80 BATE 00041283081TRLO0
15:02:26.042 1520 219.80 BATE 00041283082TRLO0
15:02:26.016 760 219.80 BATE 00041283076TRLO0
15:02:26.016 1388 219.80 BATE 00041283077TRLO0
15:02:26.016 51 219.80 BATE 00041283078TRLO0
15:02:26.016 743 219.80 BATE 00041283079TRLO0
15:02:26.016 3454 219.80 BATE 00041283080TRLO0
14:43:05.745 4809 219.40 XLON 00041281993TRLO0
14:43:05.745 239 219.40 XLON 00041281994TRLO0
14:43:05.520 730 219.40 XLON 00041281991TRLO0
14:43:05.520 158 219.40 XLON 00041281992TRLO0
14:43:05.518 880 219.40 BATE 00041281990TRLO0
14:43:05.490 940 219.40 BATE 00041281989TRLO0
14:43:05.489 1100 219.40 BATE 00041281988TRLO0
14:43:05.485 1568 219.40 XLON 00041281986TRLO0
14:43:05.485 504 219.40 XLON 00041281987TRLO0
14:43:05.470 4100 219.40 CHIX 00041281985TRLO0
14:43:05.454 2990 219.40 BATE 00041281981TRLO0
14:43:05.454 1872 219.40 CHIX 00041281982TRLO0
14:43:05.454 2771 219.40 XLON 00041281983TRLO0
14:43:05.454 702 219.40 TRQX 00041281984TRLO0
14:43:00.325 504 219.40 XLON 00041281978TRLO0
14:43:00.324 505 219.40 XLON 00041281976TRLO0
14:43:00.324 231 219.40 XLON 00041281977TRLO0
14:42:16.247 21 219.40 TRQX 00041281930TRLO0
14:42:16.247 11 219.40 TRQX 00041281931TRLO0
14:42:16.247 2 219.40 TRQX 00041281932TRLO0
14:42:16.246 2891 219.40 XLON 00041281926TRLO0
14:42:16.246 34 219.40 TRQX 00041281927TRLO0
14:42:16.246 436 219.40 TRQX 00041281928TRLO0
14:42:16.246 2 219.40 TRQX 00041281929TRLO0
14:38:54.921 3011 219.40 BATE 00041281776TRLO0
14:38:54.921 1740 219.40 CHIX 00041281777TRLO0
14:19:38.063 470 219.40 CHIX 00041280784TRLO0
14:19:38.063 1439 219.40 CHIX 00041280785TRLO0
14:19:37.490 155 219.40 BATE 00041280781TRLO0
14:19:37.490 155 219.40 BATE 00041280782TRLO0
14:19:37.479 3056 219.40 BATE 00041280777TRLO0
14:19:37.479 3027 219.40 CHIX 00041280778TRLO0
14:19:37.478 1107 219.40 TRQX 00041280779TRLO0
14:19:37.478 3232 219.40 XLON 00041280780TRLO0
14:18:48.455 447 219.40 XLON 00041280763TRLO0
14:16:02.047 84 219.40 CHIX 00041280665TRLO0
14:16:02.011 542 219.40 CHIX 00041280663TRLO0
14:16:02.011 70 219.40 CHIX 00041280664TRLO0
14:16:02.008 853 219.40 XLON 00041280661TRLO0
14:16:02.008 144 219.40 XLON 00041280662TRLO0
14:13:08.009 196 219.40 CHIX 00041280492TRLO0
14:13:08.009 111 219.40 CHIX 00041280493TRLO0
14:13:08.009 788 219.40 CHIX 00041280494TRLO0
14:11:12.010 133 219.40 CHIX 00041280381TRLO0
14:11:12.010 121 219.40 CHIX 00041280382TRLO0
14:10:21.899 300 219.40 CHIX 00041280313TRLO0
14:10:21.899 427 219.40 CHIX 00041280314TRLO0
14:07:56.266 164 219.20 BATE 00041280252TRLO0
14:07:56.265 2108 219.20 XLON 00041280253TRLO0
14:01:00.980 303 219.00 XLON 00041279910TRLO0
14:01:00.980 605 219.00 XLON 00041279911TRLO0
14:01:00.980 887 219.00 XLON 00041279912TRLO0
14:00:27.840 139 219.00 XLON 00041279892TRLO0
14:00:27.840 34 219.00 XLON 00041279893TRLO0
13:58:03.622 34 219.00 XLON 00041279785TRLO0
13:58:03.622 34 219.00 XLON 00041279786TRLO0
13:58:03.622 34 219.00 XLON 00041279787TRLO0
13:56:46.475 180 219.00 CHIX 00041279741TRLO0
13:50:35.185 529 219.20 CHIX 00041279494TRLO0
13:50:35.185 1257 219.20 BATE 00041279495TRLO0
13:50:35.185 1468 219.20 XLON 00041279496TRLO0
13:50:35.184 836 219.20 BATE 00041279493TRLO0
13:49:38.403 683 219.20 CHIX 00041279412TRLO0
13:48:41.620 657 219.40 CHIX 00041279375TRLO0
13:48:41.620 327 219.40 CHIX 00041279376TRLO0
13:48:41.620 4871 219.40 BATE 00041279377TRLO0
13:48:41.620 2467 219.40 XLON 00041279378TRLO0
13:48:00.016 670 219.60 BATE 00041279343TRLO0
13:46:48.062 690 219.40 CHIX 00041279280TRLO0
13:46:19.703 546 219.60 BATE 00041279274TRLO0
13:46:19.667 2376 219.60 BATE 00041279273TRLO0
13:46:19.666 3210 219.60 CHIX 00041279268TRLO0
13:46:19.666 1158 219.60 TRQX 00041279270TRLO0
13:46:19.666 239 219.60 BATE 00041279271TRLO0
13:46:19.666 264 219.60 BATE 00041279272TRLO0
13:46:19.665 4413 219.60 XLON 00041279269TRLO0
13:46:04.007 129 219.80 CHIX 00041279264TRLO0
13:46:04.007 428 219.80 CHIX 00041279265TRLO0
13:44:08.009 764 219.80 XLON 00041279206TRLO0
13:42:12.011 758 219.80 XLON 00041279153TRLO0
13:42:12.006 34 219.80 CHIX 00041279151TRLO0
13:42:12.006 542 219.80 CHIX 00041279152TRLO0
13:42:12.005 334 219.80 CHIX 00041279149TRLO0
13:42:12.005 118 219.80 CHIX 00041279150TRLO0
13:40:16.009 827 219.80 XLON 00041279123TRLO0
13:39:18.006 169 219.80 CHIX 00041279092TRLO0
13:39:18.006 111 219.80 CHIX 00041279093TRLO0
13:39:18.006 299 219.80 CHIX 00041279094TRLO0
13:38:20.009 566 219.80 XLON 00041279055TRLO0
13:30:06.622 237 219.60 BATE 00041278679TRLO0
13:24:20.927 752 219.40 CHIX 00041278557TRLO0
13:24:20.927 1727 219.40 BATE 00041278558TRLO0
13:24:20.926 1458 219.40 XLON 00041278559TRLO0
13:24:20.726 986 219.60 BATE 00041278552TRLO0
13:24:20.726 1702 219.60 CHIX 00041278554TRLO0
13:24:20.726 3322 219.60 XLON 00041278555TRLO0
13:24:20.726 2509 219.60 BATE 00041278553TRLO0
13:18:12.025 144 219.60 XLON 00041278340TRLO0
13:15:30.673 100 219.60 BATE 00041278258TRLO0
13:12:46.366 136 219.60 BATE 00041278130TRLO0
13:12:41.137 1268 219.80 CHIX 00041278116TRLO0
13:12:41.137 1096 219.80 BATE 00041278117TRLO0
13:12:41.100 25 219.80 BATE 00041278112TRLO0
13:12:41.100 3 219.80 BATE 00041278113TRLO0
13:12:41.100 25 219.80 BATE 00041278115TRLO0
13:12:41.100 6 219.80 BATE 00041278114TRLO0
13:12:41.099 1700 219.80 BATE 00041278109TRLO0
13:12:41.099 212 219.80 BATE 00041278110TRLO0
13:12:41.099 259 219.80 BATE 00041278111TRLO0
13:12:41.094 2274 219.80 XLON 00041278108TRLO0
13:12:41.012 1732 219.80 CHIX 00041278104TRLO0
13:12:41.012 2685 219.80 BATE 00041278106TRLO0
13:12:41.012 3705 219.80 XLON 00041278107TRLO0
13:12:41.011 34 219.80 XLON 00041278105TRLO0
13:10:30.864 100 219.80 BATE 00041277957TRLO0
13:10:11.360 97 219.80 XLON 00041277947TRLO0
13:09:07.431 109 219.80 XLON 00041277845TRLO0
13:08:22.013 536 220.00 XLON 00041277794TRLO0
13:07:56.827 362 219.80 BATE 00041277779TRLO0
13:07:54.808 744 220.00 XLON 00041277776TRLO0
13:07:54.808 1254 220.00 XLON 00041277777TRLO0
13:06:03.017 346 219.80 BATE 00041277666TRLO0
13:05:25.089 177 219.80 BATE 00041277657TRLO0
13:04:37.422 7 219.80 CHIX 00041277647TRLO0
13:02:40.920 346 219.80 CHIX 00041277595TRLO0
13:02:37.456 1527 220.00 XLON 00041277588TRLO0
13:02:37.452 867 220.00 CHIX 00041277587TRLO0
13:02:35.849 438 220.00 CHIX 00041277585TRLO0
13:02:35.849 1081 220.00 XLON 00041277586TRLO0
13:02:35.845 44 220.20 XLON 00041277582TRLO0
13:02:35.845 492 220.20 XLON 00041277583TRLO0
13:02:35.845 120 220.20 XLON 00041277584TRLO0
13:02:35.836 1074 220.00 BATE 00041277581TRLO0
13:02:35.054 1562 220.40 BATE 00041277580TRLO0
13:02:35.040 513 220.40 XLON 00041277578TRLO0
13:02:35.040 48 220.40 XLON 00041277579TRLO0
13:02:35.038 544 220.40 BATE 00041277577TRLO0
13:02:35.017 740 220.20 CHIX 00041277576TRLO0
13:02:35.011 10 220.40 XLON 00041277571TRLO0
13:02:35.011 90 220.40 XLON 00041277572TRLO0
13:02:35.011 172 220.40 XLON 00041277573TRLO0
13:02:35.011 1342 220.40 XLON 00041277574TRLO0
13:02:35.011 338 220.40 XLON 00041277575TRLO0
13:02:34.997 277 220.40 CHIX 00041277569TRLO0
13:02:34.997 2378 220.40 CHIX 00041277570TRLO0
13:02:34.990 51 220.40 BATE 00041277567TRLO0
13:02:34.990 489 220.40 BATE 00041277568TRLO0
13:02:34.985 1732 220.20 CHIX 00041277563TRLO0
13:02:34.985 2589 220.20 BATE 00041277564TRLO0
13:02:34.985 2606 220.20 XLON 00041277565TRLO0
13:02:34.985 773 220.20 TRQX 00041277566TRLO0
13:02:14.864 1104 220.40 TRQX 00041277546TRLO0
13:02:02.460 306 220.40 TRQX 00041277541TRLO0
13:00:32.543 119 220.40 CHIX 00041277509TRLO0
13:00:32.539 625 220.40 XLON 00041277508TRLO0
13:00:26.583 66 220.40 XLON 00041277505TRLO0
13:00:26.583 370 220.40 XLON 00041277506TRLO0
12:50:16.840 190 220.20 CHIX 00041277215TRLO0
12:50:16.840 76 220.20 CHIX 00041277216TRLO0
12:50:16.840 145 220.20 CHIX 00041277217TRLO0
12:45:00.598 565 219.80 CHIX 00041277085TRLO0
12:44:13.889 82 219.80 CHIX 00041277066TRLO0
12:44:13.889 1063 219.80 XLON 00041277067TRLO0
12:44:11.937 1215 219.80 BATE 00041277059TRLO0
12:44:11.080 1031 220.00 XLON 00041277058TRLO0
12:44:10.446 1080 220.20 BATE 00041277057TRLO0
12:44:10.418 1717 220.20 BATE 00041277056TRLO0
12:44:10.389 95 220.20 BATE 00041277053TRLO0
12:44:10.389 141 220.20 BATE 00041277054TRLO0
12:44:10.389 2534 220.20 BATE 00041277055TRLO0
12:44:10.377 1633 220.00 CHIX 00041277050TRLO0
12:44:10.377 2470 220.00 BATE 00041277051TRLO0
12:44:10.377 2426 220.00 XLON 00041277052TRLO0
12:38:23.189 150 220.20 CHIX 00041276866TRLO0
12:38:23.189 165 220.20 CHIX 00041276867TRLO0
12:38:23.189 526 220.20 CHIX 00041276868TRLO0
12:38:23.189 503 220.20 CHIX 00041276869TRLO0
12:38:23.189 500 220.20 CHIX 00041276870TRLO0
12:38:23.189 488 220.20 CHIX 00041276871TRLO0
12:38:23.189 1459 220.20 CHIX 00041276872TRLO0
12:29:50.978 3 219.60 XLON 00041276585TRLO0
12:29:50.790 15 219.60 XLON 00041276584TRLO0
12:20:17.506 90 219.20 XLON 00041276348TRLO0
12:20:17.506 76 219.20 XLON 00041276349TRLO0
12:20:01.305 533 219.20 CHIX 00041276337TRLO0
12:20:01.305 600 219.20 CHIX 00041276338TRLO0
12:20:01.301 652 219.20 XLON 00041276335TRLO0
12:20:01.301 942 219.20 XLON 00041276336TRLO0
12:17:34.243 745 219.20 BATE 00041276302TRLO0
12:17:34.218 1518 219.20 BATE 00041276301TRLO0
12:17:33.559 632 219.20 BATE 00041276300TRLO0
12:00:11.388 1150 219.00 CHIX 00041275740TRLO0
12:00:00.932 1671 219.20 BATE 00041275730TRLO0
12:00:00.932 1159 219.20 CHIX 00041275731TRLO0
12:00:00.932 9 219.00 CHIX 00041275732TRLO0
12:00:00.932 577 219.00 XLON 00041275733TRLO0
12:00:00.931 599 219.00 XLON 00041275729TRLO0
12:00:00.929 434 219.20 XLON 00041275719TRLO0
12:00:00.928 661 219.20 XLON 00041275718TRLO0
12:00:00.924 579 219.20 XLON 00041275717TRLO0
11:55:40.748 731 219.40 CHIX 00041275562TRLO0
11:55:40.748 367 219.40 CHIX 00041275563TRLO0
11:55:40.748 1513 219.40 BATE 00041275564TRLO0
11:55:40.748 1564 219.40 XLON 00041275565TRLO0
11:49:59.372 962 219.60 BATE 00041275397TRLO0
11:49:59.372 960 219.60 XLON 00041275398TRLO0
11:49:39.014 292 219.60 BATE 00041275386TRLO0
11:48:01.570 1100 219.60 BATE 00041275337TRLO0
11:48:01.569 1061 219.60 CHIX 00041275336TRLO0
11:48:01.569 1363 219.60 XLON 00041275338TRLO0
11:48:00.499 1432 219.60 BATE 00041275335TRLO0
11:47:10.013 1230 219.80 BATE 00041275288TRLO0
11:45:03.327 340 219.60 CHIX 00041275146TRLO0
11:44:22.293 932 219.80 CHIX 00041275135TRLO0
11:44:22.293 1468 219.80 BATE 00041275136TRLO0
11:44:22.293 1685 219.80 XLON 00041275137TRLO0
11:37:52.344 8 220.00 BATE 00041274895TRLO0
11:37:52.344 191 220.00 CHIX 00041274896TRLO0
11:37:52.344 999 220.00 XLON 00041274898TRLO0
11:37:52.343 35 220.00 BATE 00041274894TRLO0
11:37:45.030 465 220.00 CHIX 00041274891TRLO0
11:37:18.504 1015 220.20 CHIX 00041274873TRLO0
11:37:17.501 1135 220.20 BATE 00041274871TRLO0
11:37:16.648 2189 220.20 XLON 00041274870TRLO0
11:37:14.157 2 220.40 BATE 00041274862TRLO0
11:37:14.157 12 220.40 BATE 00041274863TRLO0
11:37:14.157 2 220.40 BATE 00041274864TRLO0
11:37:14.157 606 220.40 BATE 00041274865TRLO0
11:37:14.097 188 220.40 BATE 00041274860TRLO0
11:37:14.097 549 220.40 BATE 00041274861TRLO0
11:37:14.065 88 220.40 BATE 00041274856TRLO0
11:37:14.065 82 220.40 BATE 00041274857TRLO0
11:37:14.065 88 220.40 BATE 00041274858TRLO0
11:37:14.065 392 220.40 BATE 00041274859TRLO0
11:37:14.064 91 220.40 XLON 00041274854TRLO0
11:37:14.064 556 220.40 XLON 00041274855TRLO0
11:37:14.048 343 220.40 CHIX 00041274852TRLO0
11:37:14.048 2009 220.40 CHIX 00041274853TRLO0
11:37:14.044 300 220.20 BATE 00041274851TRLO0
11:37:14.043 139 220.40 BATE 00041274849TRLO0
11:37:14.043 2476 220.40 BATE 00041274850TRLO0
11:37:14.033 1424 220.20 XLON 00041274848TRLO0
11:37:14.032 987 220.20 CHIX 00041274846TRLO0
11:37:14.032 1487 220.20 BATE 00041274847TRLO0
11:35:10.095 675 220.40 XLON 00041274799TRLO0
11:35:03.902 999 220.40 CHIX 00041274794TRLO0
11:35:03.902 1436 220.40 XLON 00041274795TRLO0
11:35:03.508 477 220.40 TRQX 00041274793TRLO0
11:35:03.501 1487 220.40 BATE 00041274789TRLO0
11:35:03.501 1446 220.40 XLON 00041274790TRLO0
11:35:03.501 267 220.40 TRQX 00041274791TRLO0
11:35:03.501 459 220.40 CHIX 00041274792TRLO0
11:35:03.500 529 220.40 CHIX 00041274788TRLO0
11:15:52.237 54 220.40 BATE 00041274082TRLO0
11:15:52.237 1379 220.40 BATE 00041274083TRLO0
11:15:43.116 34 220.40 BATE 00041274072TRLO0
11:15:43.116 1304 220.40 BATE 00041274073TRLO0
11:15:41.107 195 220.40 BATE 00041274071TRLO0
11:15:41.083 994 220.40 BATE 00041274070TRLO0
11:15:41.063 1700 220.40 XLON 00041274068TRLO0
11:15:41.063 250 220.40 XLON 00041274069TRLO0
11:15:41.048 1438 220.40 BATE 00041274064TRLO0
11:15:41.048 1341 220.40 CHIX 00041274065TRLO0
11:15:41.048 34 220.40 XLON 00041274066TRLO0
11:15:41.048 1344 220.40 XLON 00041274067TRLO0
11:14:00.073 34 220.40 XLON 00041273963TRLO0
11:14:00.073 34 220.40 XLON 00041273964TRLO0
11:08:07.667 152 220.40 BATE 00041273738TRLO0
11:08:05.677 868 220.60 BATE 00041273736TRLO0
11:08:05.676 317 220.60 XLON 00041273735TRLO0
11:08:05.676 422 220.60 XLON 00041273737TRLO0
11:05:48.698 121 220.80 BATE 00041273660TRLO0
11:05:48.698 127 220.80 BATE 00041273661TRLO0
11:05:48.698 751 220.80 BATE 00041273662TRLO0
11:05:47.324 2187 220.80 BATE 00041273658TRLO0
11:05:47.323 84 220.80 BATE 00041273656TRLO0
11:05:47.323 68 220.80 BATE 00041273657TRLO0
11:05:47.315 1394 220.60 CHIX 00041273655TRLO0
11:05:36.005 544 220.80 XLON 00041273651TRLO0
11:05:36.005 80 220.80 XLON 00041273652TRLO0
11:05:36.005 78 220.80 XLON 00041273653TRLO0
11:05:01.437 185 220.40 BATE 00041273618TRLO0
11:04:59.396 581 220.80 XLON 00041273616TRLO0
11:04:59.396 1067 220.80 XLON 00041273617TRLO0
11:04:57.254 537 220.80 XLON 00041273613TRLO0
11:04:57.254 533 220.80 XLON 00041273614TRLO0
11:04:57.254 274 220.80 XLON 00041273615TRLO0
11:04:46.382 228 220.40 CHIX 00041273602TRLO0
11:04:44.833 267 220.80 XLON 00041273596TRLO0
11:04:44.833 356 220.80 XLON 00041273597TRLO0
11:04:42.531 891 220.40 BATE 00041273590TRLO0
11:04:42.017 532 220.40 CHIX 00041273589TRLO0
11:04:42.011 798 220.80 XLON 00041273587TRLO0
11:04:42.011 287 220.80 XLON 00041273588TRLO0
11:04:41.998 168 221.00 CHIX 00041273585TRLO0
11:04:41.998 901 221.00 CHIX 00041273586TRLO0
11:04:41.987 1544 220.80 BATE 00041273584TRLO0
11:04:41.976 731 220.60 BATE 00041273581TRLO0
11:04:41.976 960 220.60 TRQX 00041273582TRLO0
11:04:41.976 681 220.60 XLON 00041273583TRLO0
11:04:41.975 1232 220.80 CHIX 00041273577TRLO0
11:04:41.975 1190 220.80 BATE 00041273578TRLO0
11:04:41.975 34 220.80 XLON 00041273579TRLO0
11:04:41.975 1125 220.80 XLON 00041273580TRLO0
11:00:26.523 22 220.80 BATE 00041273422TRLO0
10:53:02.004 96 221.00 CHIX 00041273152TRLO0
10:53:02.004 311 221.00 CHIX 00041273153TRLO0
10:53:02.004 278 221.00 CHIX 00041273154TRLO0
10:48:54.659 145 220.80 CHIX 00041272926TRLO0
10:48:54.659 203 220.80 CHIX 00041272927TRLO0
10:48:54.658 605 220.80 CHIX 00041272921TRLO0
10:48:54.658 610 220.80 CHIX 00041272922TRLO0
10:48:54.658 163 220.80 CHIX 00041272923TRLO0
10:48:54.658 700 220.80 CHIX 00041272924TRLO0
10:48:54.658 570 220.80 CHIX 00041272925TRLO0
10:43:49.174 619 220.60 CHIX 00041272726TRLO0
10:43:49.173 378 220.60 CHIX 00041272723TRLO0
10:43:49.173 410 220.60 CHIX 00041272724TRLO0
10:43:49.173 193 220.60 CHIX 00041272725TRLO0
10:40:20.522 90 220.20 BATE 00041272623TRLO0
10:39:33.946 1612 220.40 XLON 00041272600TRLO0
10:39:30.011 39 220.60 XLON 00041272596TRLO0
10:39:30.011 428 220.60 XLON 00041272597TRLO0
10:39:30.011 735 220.60 XLON 00041272598TRLO0
10:35:38.010 54 220.60 XLON 00041272451TRLO0
10:35:38.010 1426 220.60 XLON 00041272452TRLO0
10:31:48.489 83 220.20 BATE 00041272346TRLO0
10:31:46.011 605 220.60 XLON 00041272342TRLO0
10:31:46.011 236 220.60 XLON 00041272343TRLO0
10:31:46.011 333 220.60 XLON 00041272344TRLO0
10:31:46.011 341 220.60 XLON 00041272345TRLO0
10:30:48.008 139 220.60 BATE 00041272315TRLO0
10:30:48.008 122 220.60 BATE 00041272316TRLO0
10:30:48.008 601 220.60 BATE 00041272317TRLO0
10:29:52.646 388 220.20 CHIX 00041272272TRLO0
10:29:50.053 535 220.60 XLON 00041272269TRLO0
10:29:40.975 228 220.20 CHIX 00041272257TRLO0
10:29:39.214 1696 220.60 BATE 00041272255TRLO0
10:29:39.174 125 220.60 BATE 00041272252TRLO0
10:29:39.174 138 220.60 BATE 00041272253TRLO0
10:29:39.174 1868 220.60 BATE 00041272254TRLO0
10:29:39.168 1330 220.40 CHIX 00041272251TRLO0
10:29:38.168 113 220.60 BATE 00041272250TRLO0
10:29:38.163 1503 220.60 BATE 00041272249TRLO0
10:29:38.161 36 220.60 XLON 00041272246TRLO0
10:29:38.161 474 220.60 XLON 00041272247TRLO0
10:29:38.161 755 220.60 XLON 00041272248TRLO0
10:29:37.189 280 220.60 BATE 00041272244TRLO0
10:29:37.188 121 220.60 BATE 00041272242TRLO0
10:29:37.188 131 220.60 BATE 00041272243TRLO0
10:29:37.179 605 220.60 XLON 00041272239TRLO0
10:29:37.179 164 220.60 XLON 00041272240TRLO0
10:29:37.179 294 220.60 XLON 00041272241TRLO0
10:29:37.175 493 220.40 BATE 00041272235TRLO0
10:29:37.175 553 220.40 CHIX 00041272236TRLO0
10:29:37.175 3190 220.40 BATE 00041272237TRLO0
10:29:37.175 1148 220.40 XLON 00041272238TRLO0
10:29:36.990 1359 220.60 BATE 00041272234TRLO0
10:29:36.974 788 220.60 CHIX 00041272231TRLO0
10:29:36.974 1147 220.60 XLON 00041272232TRLO0
10:29:36.974 1029 220.60 TRQX 00041272233TRLO0
10:08:08.667 1656 220.40 BATE 00041271529TRLO0
10:08:08.667 1116 220.40 XLON 00041271530TRLO0
10:08:08.097 417 220.40 BATE 00041271528TRLO0
10:08:07.900 772 220.80 BATE 00041271527TRLO0
10:08:07.582 3 220.80 BATE 00041271526TRLO0
10:08:07.581 292 220.80 BATE 00041271525TRLO0
10:08:07.513 212 220.80 BATE 00041271523TRLO0
10:08:07.513 1202 220.80 BATE 00041271524TRLO0
10:08:07.498 1650 220.80 BATE 00041271522TRLO0
10:08:07.456 1208 220.80 BATE 00041271521TRLO0
10:08:07.401 1313 220.80 BATE 00041271520TRLO0
10:08:07.368 799 220.80 BATE 00041271519TRLO0
10:08:07.265 792 220.80 BATE 00041271518TRLO0
10:08:07.253 1145 220.80 BATE 00041271517TRLO0
10:08:07.227 1017 220.80 BATE 00041271516TRLO0
10:08:07.204 119 220.60 BATE 00041271513TRLO0
10:08:07.204 155 220.60 BATE 00041271514TRLO0
10:08:07.204 1686 220.80 BATE 00041271515TRLO0
10:08:07.194 1861 220.60 XLON 00041271512TRLO0
10:08:07.193 1241 220.60 CHIX 00041271510TRLO0
10:08:07.193 1264 220.60 BATE 00041271511TRLO0
10:05:40.011 916 220.80 XLON 00041271410TRLO0
10:05:40.010 91 220.80 XLON 00041271409TRLO0
10:05:32.134 9 220.60 BATE 00041271401TRLO0
10:03:44.010 91 220.80 XLON 00041271337TRLO0
10:03:44.010 440 220.80 XLON 00041271338TRLO0
10:02:55.387 18 220.60 BATE 00041271320TRLO0
10:02:54.758 803 220.80 CHIX 00041271319TRLO0
10:02:54.747 1132 220.80 BATE 00041271318TRLO0
10:02:46.402 690 220.80 CHIX 00041271308TRLO0
10:02:46.402 518 220.80 CHIX 00041271309TRLO0
10:02:46.402 1292 220.80 BATE 00041271310TRLO0
10:02:46.402 1164 220.80 XLON 00041271311TRLO0
10:00:14.546 839 221.00 BATE 00041271206TRLO0
10:00:14.538 1445 220.80 CHIX 00041271205TRLO0
09:56:04.066 534 221.00 BATE 00041271077TRLO0
09:56:00.094 804 221.00 CHIX 00041271065TRLO0
09:56:00.094 1279 221.00 XLON 00041271066TRLO0
09:55:59.847 475 221.00 CHIX 00041271064TRLO0
09:55:58.480 921 221.00 XLON 00041271062TRLO0
09:55:58.480 375 221.00 XLON 00041271063TRLO0
09:52:44.932 1639 221.20 XLON 00041270934TRLO0
09:52:44.932 165 221.20 XLON 00041270935TRLO0
09:52:35.353 298 221.20 XLON 00041270922TRLO0
09:52:35.353 596 221.20 XLON 00041270923TRLO0
09:52:35.353 268 221.20 XLON 00041270924TRLO0
09:52:35.353 598 221.20 XLON 00041270925TRLO0
09:52:35.344 705 221.00 BATE 00041270920TRLO0
09:52:35.344 930 221.00 XLON 00041270921TRLO0
09:52:35.190 909 221.40 BATE 00041270919TRLO0
09:52:34.498 1115 221.40 CHIX 00041270907TRLO0
09:52:34.498 195 221.40 CHIX 00041270908TRLO0
09:52:34.498 562 221.40 CHIX 00041270909TRLO0
09:52:34.498 386 221.40 CHIX 00041270910TRLO0
09:52:34.498 299 221.40 CHIX 00041270911TRLO0
09:52:34.498 338 221.40 CHIX 00041270912TRLO0
09:52:34.497 2804 221.40 BATE 00041270906TRLO0
09:52:34.459 298 221.40 CHIX 00041270904TRLO0
09:52:34.459 438 221.40 CHIX 00041270905TRLO0
09:52:34.449 2244 221.40 BATE 00041270903TRLO0
09:52:34.445 596 221.20 XLON 00041270899TRLO0
09:52:34.445 763 221.20 XLON 00041270900TRLO0
09:52:34.445 90 221.20 XLON 00041270901TRLO0
09:52:34.445 139 221.20 XLON 00041270902TRLO0
09:52:34.411 312 221.20 CHIX 00041270896TRLO0
09:52:34.411 1495 221.20 CHIX 00041270897TRLO0
09:52:34.411 1739 221.20 CHIX 00041270898TRLO0
09:52:34.409 1867 221.00 CHIX 00041270887TRLO0
09:52:34.409 3617 221.40 BATE 00041270891TRLO0
09:52:34.409 514 221.00 BATE 00041270892TRLO0
09:52:34.409 24 221.00 BATE 00041270893TRLO0
09:52:34.409 365 221.00 BATE 00041270894TRLO0
09:52:34.409 827 221.00 XLON 00041270895TRLO0
09:52:34.408 316 221.40 XLON 00041270884TRLO0
09:52:34.408 164 221.40 XLON 00041270885TRLO0
09:52:34.408 58 221.40 XLON 00041270886TRLO0
09:52:34.408 70 221.40 XLON 00041270888TRLO0
09:52:34.408 298 221.40 XLON 00041270889TRLO0
09:52:34.408 2695 221.40 XLON 00041270890TRLO0
09:52:34.390 677 221.40 CHIX 00041270881TRLO0
09:52:34.390 850 221.40 CHIX 00041270882TRLO0
09:52:34.390 434 221.40 CHIX 00041270883TRLO0
09:52:34.389 1104 221.40 BATE 00041270879TRLO0
09:52:34.389 902 221.40 BATE 00041270880TRLO0
09:52:34.369 1002 221.40 XLON 00041270870TRLO0
09:52:34.369 134 221.40 XLON 00041270871TRLO0
09:52:34.369 298 221.40 XLON 00041270872TRLO0
09:52:34.369 89 221.40 XLON 00041270873TRLO0
09:52:34.369 248 221.40 XLON 00041270874TRLO0
09:52:34.369 115 221.40 XLON 00041270875TRLO0
09:52:34.369 41 221.40 XLON 00041270876TRLO0
09:52:34.369 49 221.40 XLON 00041270877TRLO0
09:52:34.369 1094 221.40 XLON 00041270878TRLO0
09:52:34.338 1250 221.40 CHIX 00041270867TRLO0
09:52:34.338 2302 221.40 CHIX 00041270868TRLO0
09:52:34.338 750 221.40 CHIX 00041270869TRLO0
09:52:34.336 4896 221.40 BATE 00041270866TRLO0
09:52:34.333 298 221.40 XLON 00041270859TRLO0
09:52:34.333 298 221.40 XLON 00041270860TRLO0
09:52:34.333 596 221.40 XLON 00041270861TRLO0
09:52:34.333 89 221.40 XLON 00041270862TRLO0
09:52:34.333 2 221.40 XLON 00041270863TRLO0
09:52:34.333 604 221.40 XLON 00041270864TRLO0
09:52:34.333 2871 221.40 XLON 00041270865TRLO0
09:52:34.309 298 221.60 CHIX 00041270849TRLO0
09:52:34.309 52 221.60 CHIX 00041270850TRLO0
09:52:34.309 775 221.60 CHIX 00041270851TRLO0
09:52:34.309 3198 221.60 CHIX 00041270852TRLO0
09:52:34.309 583 221.20 CHIX 00041270853TRLO0
09:52:34.309 1235 221.20 BATE 00041270854TRLO0
09:52:34.309 52 221.20 BATE 00041270855TRLO0
09:52:34.309 646 221.20 TRQX 00041270856TRLO0
09:52:34.309 882 221.20 XLON 00041270857TRLO0
09:52:34.309 298 221.20 XLON 00041270858TRLO0
09:52:34.292 833 221.40 CHIX 00041270845TRLO0
09:52:34.292 1270 221.40 BATE 00041270846TRLO0
09:52:34.292 1159 221.40 XLON 00041270847TRLO0
09:52:34.292 924 221.40 TRQX 00041270848TRLO0
09:44:03.875 874 221.60 XLON 00041270457TRLO0
09:42:01.797 407 221.40 TRQX 00041270371TRLO0
09:34:32.955 252 221.00 CHIX 00041270041TRLO0
09:22:08.418 1 221.00 CHIX 00041269407TRLO0
09:19:06.197 1105 221.20 CHIX 00041269291TRLO0
09:01:06.731 118 220.80 CHIX 00041268503TRLO0
09:00:18.859 46 220.80 CHIX 00041268440TRLO0
09:00:18.859 494 220.80 CHIX 00041268441TRLO0
08:55:06.303 72 220.20 BATE 00041268098TRLO0
08:55:06.006 854 220.40 XLON 00041268097TRLO0
08:52:44.500 957 220.40 XLON 00041267889TRLO0
08:52:44.465 1035 220.40 XLON 00041267888TRLO0
08:52:44.448 467 220.40 XLON 00041267886TRLO0
08:52:44.448 1137 220.40 XLON 00041267887TRLO0
08:52:44.413 306 220.40 XLON 00041267882TRLO0
08:52:44.413 303 220.40 XLON 00041267883TRLO0
08:52:44.413 484 220.40 XLON 00041267884TRLO0
08:52:44.413 538 220.40 XLON 00041267885TRLO0
08:52:34.725 458 220.40 XLON 00041267869TRLO0
08:52:34.725 576 220.40 XLON 00041267870TRLO0
08:52:34.725 1802 220.40 XLON 00041267871TRLO0
08:52:34.722 321 220.40 CHIX 00041267866TRLO0
08:52:34.722 174 220.40 CHIX 00041267867TRLO0
08:52:34.722 63 220.40 CHIX 00041267868TRLO0
08:52:32.224 342 220.40 CHIX 00041267865TRLO0
08:52:32.222 655 220.40 BATE 00041267864TRLO0
08:52:32.221 480 220.40 XLON 00041267863TRLO0
08:52:31.955 600 220.40 XLON 00041267862TRLO0
08:52:31.953 5 220.40 XLON 00041267858TRLO0
08:52:31.953 10 220.40 XLON 00041267859TRLO0
08:52:31.953 324 220.40 XLON 00041267860TRLO0
08:52:31.953 45 220.40 XLON 00041267861TRLO0
08:52:29.082 1700 220.40 XLON 00041267850TRLO0
08:52:29.082 324 220.40 XLON 00041267851TRLO0
08:52:29.082 443 220.40 XLON 00041267852TRLO0
08:52:29.082 1 220.40 XLON 00041267853TRLO0
08:52:27.035 7 220.40 CHIX 00041267840TRLO0
08:52:27.034 493 220.40 XLON 00041267839TRLO0
08:52:27.032 316 220.40 BATE 00041267838TRLO0
08:52:27.030 11 220.40 BATE 00041267837TRLO0
08:52:26.936 86 220.40 XLON 00041267836TRLO0
08:52:26.935 17 220.40 CHIX 00041267835TRLO0
08:52:26.931 41 220.40 CHIX 00041267834TRLO0
08:52:26.929 48 220.40 CHIX 00041267832TRLO0
08:52:26.929 321 220.40 CHIX 00041267833TRLO0
08:52:26.919 847 220.20 BATE 00041267829TRLO0
08:52:26.919 217 220.20 CHIX 00041267830TRLO0
08:52:26.919 744 220.20 CHIX 00041267831TRLO0
08:52:22.002 68 220.40 CHIX 00041267809TRLO0
08:52:22.001 326 220.40 XLON 00041267808TRLO0
08:52:21.999 320 220.40 XLON 00041267807TRLO0
08:52:21.084 1700 220.40 XLON 00041267802TRLO0
08:52:21.084 627 220.40 XLON 00041267803TRLO0
08:52:21.084 482 220.40 XLON 00041267804TRLO0
08:52:21.084 844 220.40 XLON 00041267805TRLO0
08:52:21.081 968 220.20 CHIX 00041267801TRLO0
08:52:21.070 719 220.20 CHIX 00041267797TRLO0
08:52:21.070 254 220.20 CHIX 00041267798TRLO0
08:52:21.070 277 220.20 BATE 00041267799TRLO0
08:52:21.070 587 220.20 XLON 00041267800TRLO0
08:52:18.427 325 220.20 BATE 00041267793TRLO0
08:52:18.418 2248 220.60 BATE 00041267792TRLO0
08:52:18.404 979 220.40 CHIX 00041267788TRLO0
08:52:18.404 860 220.40 BATE 00041267789TRLO0
08:52:18.404 121 220.40 XLON 00041267790TRLO0
08:52:18.404 716 220.40 XLON 00041267791TRLO0
08:52:17.408 563 220.60 CHIX 00041267782TRLO0
08:52:17.408 408 220.60 CHIX 00041267783TRLO0
08:52:17.408 849 220.60 BATE 00041267784TRLO0
08:52:17.408 829 220.60 XLON 00041267785TRLO0
08:45:31.796 125 220.60 BATE 00041267360TRLO0
08:45:31.795 254 220.80 CHIX 00041267359TRLO0
08:45:01.937 1596 220.60 XLON 00041267325TRLO0
08:45:01.921 23 220.60 BATE 00041267323TRLO0
08:45:01.920 566 220.60 BATE 00041267322TRLO0
08:45:01.920 965 220.60 TRQX 00041267324TRLO0
08:45:01.914 841 220.80 BATE 00041267317TRLO0
08:45:01.914 965 220.80 CHIX 00041267318TRLO0
08:45:01.914 1415 220.80 TRQX 00041267319TRLO0
08:45:01.914 825 220.80 XLON 00041267320TRLO0
08:45:01.914 577 220.60 XLON 00041267321TRLO0
08:37:43.823 300 221.00 XLON 00041266980TRLO0
08:37:43.823 280 221.00 XLON 00041266981TRLO0
08:36:50.333 393 220.40 CHIX 00041266922TRLO0
08:15:21.388 218 219.60 XLON 00041265767TRLO0
08:15:21.388 659 219.60 XLON 00041265768TRLO0
08:15:17.039 160 219.60 CHIX 00041265765TRLO0
08:15:17.039 949 219.60 CHIX 00041265766TRLO0
08:15:17.038 1095 219.60 BATE 00041265764TRLO0
08:15:17.017 272 219.40 XLON 00041265761TRLO0
08:15:17.017 482 219.40 XLON 00041265762TRLO0
08:15:17.017 754 219.40 CHIX 00041265763TRLO0
08:15:16.235 743 219.40 BATE 00041265755TRLO0
08:07:21.837 385 219.20 BATE 00041265255TRLO0
08:07:16.342 76 219.20 BATE 00041265236TRLO0
08:07:16.338 917 219.40 CHIX 00041265233TRLO0
08:07:16.338 779 219.40 BATE 00041265234TRLO0
08:07:16.338 781 219.40 XLON 00041265235TRLO0
08:05:42.821 173 218.60 BATE 00041265146TRLO0
08:05:37.591 126 219.00 BATE 00041265130TRLO0
08:05:37.579 782 218.60 XLON 00041265129TRLO0
08:05:10.187 115 218.40 BATE 00041265087TRLO0
08:05:06.736 589 218.40 BATE 00041265086TRLO0
08:04:00.915 674 218.60 XLON 00041265021TRLO0
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