FirstGroup Plc - Transaction in Own Shares
February 12 2025 - 1:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 12
FirstGroup
plc
Transaction
in own shares
FirstGroup
plc ("FirstGroup") announces that, in accordance with the terms of
its share buyback programme (the "Programme") announced
on 14 November 2024, it has purchased
the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure
Liberum Limited.
|
Date of
Purchase
|
11
February 2025
|
|
Number of
ordinary shares purchased
|
375,859
|
|
Weighted
average price paid (p)
|
161.68
|
|
Highest
price paid (p)
|
162.90
|
|
Lowest
price paid (p)
|
160.40
|
Following
the above purchase, FirstGroup holds 151,682,118 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 599,012,897. 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 11 February 2025 is 599,012,897.
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 RBC Europe Limited on behalf of FirstGroup as part of the
Programme is detailed below:
Aggregate information:
|
Venue
|
Weighted average price
(pence per share)
|
Aggregated volume
|
|
XLON
|
161.68
|
148,824
|
|
BATE
|
161.69
|
117,723
|
|
CHIX
|
161.68
|
102.090
|
|
TRQX
|
161.79
|
7,222
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:08:42.005
|
314
|
162.8
|
XLON
|
00038760587TRLO0
|
|
08:08:42.005
|
107
|
162.8
|
XLON
|
00038760586TRLO0
|
|
08:08:42.005
|
107
|
162.8
|
XLON
|
00038760585TRLO0
|
|
08:08:42.005
|
108
|
162.8
|
XLON
|
00038760584TRLO0
|
|
08:08:42.005
|
68
|
162.8
|
XLON
|
00038760583TRLO0
|
|
08:11:03.351
|
402
|
162.9
|
XLON
|
00038760626TRLO0
|
|
08:11:10.079
|
196
|
162.1
|
CHIX
|
00038760631TRLO0
|
|
08:11:10.079
|
256
|
162.1
|
CHIX
|
00038760629TRLO0
|
|
08:11:10.079
|
58
|
162.1
|
CHIX
|
00038760627TRLO0
|
|
08:11:10.079
|
498
|
162.1
|
BATE
|
00038760630TRLO0
|
|
08:11:10.079
|
91
|
162.1
|
BATE
|
00038760628TRLO0
|
|
08:11:10.079
|
828
|
162.1
|
XLON
|
00038760632TRLO0
|
|
08:12:04.667
|
26
|
162
|
CHIX
|
00038760648TRLO0
|
|
08:12:04.667
|
587
|
162
|
BATE
|
00038760647TRLO0
|
|
08:13:30.500
|
31
|
162
|
CHIX
|
00038760656TRLO0
|
|
08:13:30.500
|
585
|
162
|
BATE
|
00038760657TRLO0
|
|
08:45:00.820
|
498
|
162.2
|
CHIX
|
00038761056TRLO0
|
|
08:46:01.712
|
542
|
162.1
|
CHIX
|
00038761071TRLO0
|
|
08:46:01.712
|
622
|
162.1
|
BATE
|
00038761072TRLO0
|
|
08:46:01.713
|
667
|
162.1
|
TRQX
|
00038761073TRLO0
|
|
08:46:01.713
|
882
|
162.1
|
XLON
|
00038761074TRLO0
|
|
08:46:24.034
|
130
|
162.4
|
XLON
|
00038761084TRLO0
|
|
08:46:24.034
|
1000
|
162.4
|
XLON
|
00038761082TRLO0
|
|
08:46:24.035
|
1077
|
162.4
|
BATE
|
00038761083TRLO0
|
|
08:46:24.071
|
773
|
162.4
|
BATE
|
00038761085TRLO0
|
|
08:46:24.071
|
22
|
162.4
|
XLON
|
00038761089TRLO0
|
|
08:46:24.071
|
500
|
162.4
|
XLON
|
00038761088TRLO0
|
|
08:46:24.071
|
102
|
162.4
|
XLON
|
00038761087TRLO0
|
|
08:46:24.071
|
177
|
162.4
|
XLON
|
00038761086TRLO0
|
|
08:46:25.506
|
1657
|
162.4
|
BATE
|
00038761090TRLO0
|
|
08:46:25.540
|
1975
|
162.4
|
BATE
|
00038761091TRLO0
|
|
08:46:25.594
|
1171
|
162.4
|
BATE
|
00038761093TRLO0
|
|
08:46:25.594
|
46
|
162.4
|
BATE
|
00038761092TRLO0
|
|
08:46:25.794
|
1034
|
162.4
|
BATE
|
00038761094TRLO0
|
|
08:49:32.401
|
498
|
162.3
|
TRQX
|
00038761163TRLO0
|
|
08:50:29.747
|
541
|
162.2
|
CHIX
|
00038761169TRLO0
|
|
08:50:29.747
|
586
|
162.2
|
BATE
|
00038761168TRLO0
|
|
08:50:29.747
|
873
|
162.2
|
XLON
|
00038761170TRLO0
|
|
08:50:29.751
|
498
|
162.1
|
CHIX
|
00038761171TRLO0
|
|
08:50:29.751
|
498
|
162.1
|
XLON
|
00038761172TRLO0
|
|
08:50:29.759
|
225
|
162.2
|
CHIX
|
00038761175TRLO0
|
|
08:50:29.759
|
84
|
162.2
|
CHIX
|
00038761174TRLO0
|
|
08:50:29.759
|
1500
|
162.2
|
CHIX
|
00038761173TRLO0
|
|
08:50:29.794
|
630
|
162.2
|
CHIX
|
00038761176TRLO0
|
|
08:52:54.442
|
50
|
162.1
|
XLON
|
00038761195TRLO0
|
|
08:55:30.755
|
498
|
162.1
|
CHIX
|
00038761224TRLO0
|
|
08:55:30.755
|
587
|
162.1
|
BATE
|
00038761225TRLO0
|
|
08:55:30.755
|
823
|
162.1
|
XLON
|
00038761226TRLO0
|
|
08:55:41.837
|
1134
|
162.1
|
CHIX
|
00038761229TRLO0
|
|
08:55:41.837
|
1111
|
162.1
|
BATE
|
00038761228TRLO0
|
|
08:55:41.837
|
500
|
162.1
|
XLON
|
00038761234TRLO0
|
|
08:55:41.837
|
109
|
162.1
|
XLON
|
00038761233TRLO0
|
|
08:55:41.837
|
95
|
162.1
|
XLON
|
00038761232TRLO0
|
|
08:55:41.837
|
102
|
162.1
|
XLON
|
00038761231TRLO0
|
|
08:55:41.837
|
257
|
162.1
|
XLON
|
00038761230TRLO0
|
|
08:55:41.838
|
61
|
162.1
|
XLON
|
00038761235TRLO0
|
|
09:04:04.673
|
902
|
162.1
|
CHIX
|
00038761427TRLO0
|
|
09:04:04.673
|
1400
|
162.1
|
CHIX
|
00038761426TRLO0
|
|
09:04:04.801
|
41
|
162.2
|
XLON
|
00038761428TRLO0
|
|
09:05:27.030
|
498
|
162.1
|
CHIX
|
00038761496TRLO0
|
|
09:05:27.030
|
592
|
162.1
|
BATE
|
00038761497TRLO0
|
|
09:05:27.030
|
803
|
162.1
|
XLON
|
00038761499TRLO0
|
|
09:05:27.030
|
86
|
162.1
|
XLON
|
00038761498TRLO0
|
|
09:05:27.038
|
2730
|
162.3
|
CHIX
|
00038761503TRLO0
|
|
09:05:27.038
|
103
|
162.3
|
CHIX
|
00038761502TRLO0
|
|
09:05:27.038
|
98
|
162.3
|
CHIX
|
00038761501TRLO0
|
|
09:05:27.038
|
185
|
162.3
|
CHIX
|
00038761500TRLO0
|
|
09:06:02.461
|
52
|
162.1
|
BATE
|
00038761517TRLO0
|
|
09:12:30.007
|
668
|
162.1
|
CHIX
|
00038761609TRLO0
|
|
09:12:30.007
|
279
|
162.1
|
BATE
|
00038761610TRLO0
|
|
09:12:30.007
|
314
|
162.1
|
BATE
|
00038761607TRLO0
|
|
09:12:30.007
|
887
|
162.1
|
XLON
|
00038761608TRLO0
|
|
09:15:23.413
|
817
|
162
|
CHIX
|
00038761691TRLO0
|
|
09:15:23.413
|
597
|
162
|
BATE
|
00038761690TRLO0
|
|
09:15:23.413
|
896
|
162
|
XLON
|
00038761693TRLO0
|
|
09:15:23.414
|
89
|
161.9
|
CHIX
|
00038761692TRLO0
|
|
09:15:23.421
|
2393
|
162.1
|
BATE
|
00038761694TRLO0
|
|
09:15:23.441
|
770
|
162
|
CHIX
|
00038761695TRLO0
|
|
09:15:23.446
|
1000
|
162
|
XLON
|
00038761696TRLO0
|
|
09:15:23.593
|
969
|
162
|
XLON
|
00038761697TRLO0
|
|
09:15:23.793
|
978
|
162
|
XLON
|
00038761698TRLO0
|
|
09:15:23.993
|
967
|
162
|
XLON
|
00038761699TRLO0
|
|
09:15:24.044
|
497
|
162
|
XLON
|
00038761702TRLO0
|
|
09:15:24.044
|
500
|
162
|
XLON
|
00038761701TRLO0
|
|
09:15:24.044
|
8
|
162
|
XLON
|
00038761700TRLO0
|
|
09:15:24.072
|
523
|
161.9
|
XLON
|
00038761704TRLO0
|
|
09:15:24.072
|
387
|
161.9
|
XLON
|
00038761703TRLO0
|
|
09:15:24.073
|
502
|
161.9
|
BATE
|
00038761706TRLO0
|
|
09:15:24.081
|
1224
|
161.9
|
XLON
|
00038761705TRLO0
|
|
09:15:37.524
|
179
|
161.5
|
BATE
|
00038761708TRLO0
|
|
09:15:37.529
|
48
|
161.8
|
XLON
|
00038761711TRLO0
|
|
09:15:37.529
|
154
|
161.8
|
XLON
|
00038761710TRLO0
|
|
09:15:37.529
|
1400
|
161.8
|
XLON
|
00038761709TRLO0
|
|
09:15:38.202
|
59
|
161.8
|
XLON
|
00038761714TRLO0
|
|
09:15:38.202
|
1400
|
161.8
|
XLON
|
00038761713TRLO0
|
|
09:15:38.202
|
587
|
161.8
|
XLON
|
00038761712TRLO0
|
|
09:16:08.078
|
746
|
161.8
|
XLON
|
00038761730TRLO0
|
|
09:16:08.078
|
1386
|
161.8
|
XLON
|
00038761729TRLO0
|
|
09:17:53.975
|
716
|
161.4
|
XLON
|
00038761860TRLO0
|
|
10:13:28.858
|
1061
|
161.9
|
XLON
|
00038763091TRLO0
|
|
10:13:28.994
|
365
|
161.9
|
XLON
|
00038763093TRLO0
|
|
10:13:28.994
|
239
|
161.9
|
XLON
|
00038763092TRLO0
|
|
10:13:42.191
|
68
|
161.9
|
XLON
|
00038763104TRLO0
|
|
10:13:42.191
|
900
|
161.9
|
XLON
|
00038763103TRLO0
|
|
10:13:54.336
|
368
|
161.9
|
XLON
|
00038763112TRLO0
|
|
10:13:54.336
|
215
|
161.9
|
XLON
|
00038763111TRLO0
|
|
10:13:54.393
|
452
|
161.9
|
XLON
|
00038763115TRLO0
|
|
10:13:54.393
|
92
|
161.9
|
XLON
|
00038763114TRLO0
|
|
10:13:54.393
|
127
|
161.9
|
XLON
|
00038763113TRLO0
|
|
10:13:54.593
|
370
|
161.9
|
XLON
|
00038763118TRLO0
|
|
10:13:54.593
|
112
|
161.9
|
XLON
|
00038763117TRLO0
|
|
10:13:54.593
|
97
|
161.9
|
XLON
|
00038763116TRLO0
|
|
10:29:03.770
|
663
|
162
|
CHIX
|
00038763453TRLO0
|
|
10:29:03.770
|
1046
|
162
|
XLON
|
00038763454TRLO0
|
|
10:29:38.948
|
426
|
162.6
|
CHIX
|
00038763476TRLO0
|
|
10:29:38.976
|
416
|
162.6
|
CHIX
|
00038763477TRLO0
|
|
10:29:39.043
|
657
|
162.6
|
CHIX
|
00038763479TRLO0
|
|
10:29:39.043
|
100
|
162.6
|
CHIX
|
00038763478TRLO0
|
|
10:29:45.906
|
672
|
162.6
|
CHIX
|
00038763480TRLO0
|
|
10:29:45.945
|
838
|
162.6
|
CHIX
|
00038763481TRLO0
|
|
10:29:45.950
|
1985
|
162.5
|
XLON
|
00038763484TRLO0
|
|
10:29:45.951
|
569
|
162.5
|
BATE
|
00038763482TRLO0
|
|
10:29:45.952
|
1179
|
162.5
|
BATE
|
00038763483TRLO0
|
|
10:30:00.197
|
498
|
162.5
|
CHIX
|
00038763493TRLO0
|
|
10:30:00.197
|
664
|
162.5
|
BATE
|
00038763492TRLO0
|
|
10:30:00.197
|
664
|
162.5
|
XLON
|
00038763494TRLO0
|
|
10:30:43.120
|
685
|
162.4
|
TRQX
|
00038763511TRLO0
|
|
10:30:43.120
|
561
|
162.4
|
CHIX
|
00038763510TRLO0
|
|
10:30:43.120
|
666
|
162.4
|
BATE
|
00038763508TRLO0
|
|
10:30:43.120
|
909
|
162.4
|
XLON
|
00038763509TRLO0
|
|
10:46:11.134
|
500
|
162.4
|
TRQX
|
00038763883TRLO0
|
|
10:46:11.134
|
500
|
162.4
|
CHIX
|
00038763877TRLO0
|
|
10:46:11.134
|
500
|
162.4
|
BATE
|
00038763878TRLO0
|
|
10:46:11.134
|
500
|
162.4
|
XLON
|
00038763879TRLO0
|
|
10:46:11.134
|
406
|
162.3
|
CHIX
|
00038763880TRLO0
|
|
10:46:11.134
|
482
|
162.3
|
BATE
|
00038763881TRLO0
|
|
10:46:11.134
|
660
|
162.3
|
XLON
|
00038763882TRLO0
|
|
10:46:11.143
|
989
|
162.4
|
CHIX
|
00038763886TRLO0
|
|
10:46:11.143
|
963
|
162.4
|
BATE
|
00038763884TRLO0
|
|
10:46:11.143
|
966
|
162.4
|
XLON
|
00038763885TRLO0
|
|
11:15:49.793
|
429
|
162.3
|
TRQX
|
00038764676TRLO0
|
|
11:15:49.793
|
922
|
162.3
|
CHIX
|
00038764674TRLO0
|
|
11:15:49.793
|
1098
|
162.3
|
BATE
|
00038764665TRLO0
|
|
11:15:49.793
|
1502
|
162.3
|
XLON
|
00038764675TRLO0
|
|
11:15:50.279
|
1158
|
162.2
|
CHIX
|
00038764677TRLO0
|
|
11:15:50.291
|
1100
|
162.2
|
BATE
|
00038764682TRLO0
|
|
11:15:50.291
|
408
|
162.2
|
BATE
|
00038764680TRLO0
|
|
11:15:50.291
|
900
|
162.2
|
BATE
|
00038764678TRLO0
|
|
11:15:50.291
|
692
|
162.2
|
XLON
|
00038764683TRLO0
|
|
11:15:50.291
|
797
|
162.2
|
XLON
|
00038764681TRLO0
|
|
11:15:50.292
|
1530
|
162.2
|
CHIX
|
00038764679TRLO0
|
|
11:15:50.292
|
332
|
162.2
|
BATE
|
00038764685TRLO0
|
|
11:15:50.292
|
654
|
162.2
|
BATE
|
00038764684TRLO0
|
|
11:15:50.294
|
126
|
162.2
|
BATE
|
00038764686TRLO0
|
|
11:16:13.889
|
882
|
162.1
|
CHIX
|
00038764693TRLO0
|
|
11:16:13.889
|
1544
|
162.1
|
BATE
|
00038764695TRLO0
|
|
11:16:13.889
|
652
|
162.1
|
XLON
|
00038764694TRLO0
|
|
11:16:13.894
|
1463
|
162.2
|
BATE
|
00038764696TRLO0
|
|
11:16:13.897
|
1350
|
162.2
|
CHIX
|
00038764701TRLO0
|
|
11:16:13.897
|
117
|
162.2
|
CHIX
|
00038764699TRLO0
|
|
11:16:13.897
|
92
|
162.2
|
CHIX
|
00038764698TRLO0
|
|
11:16:13.897
|
187
|
162.2
|
CHIX
|
00038764697TRLO0
|
|
11:16:13.900
|
618
|
162
|
CHIX
|
00038764702TRLO0
|
|
11:16:13.901
|
235
|
162
|
BATE
|
00038764703TRLO0
|
|
11:16:13.901
|
392
|
162
|
XLON
|
00038764700TRLO0
|
|
11:16:31.393
|
1163
|
162
|
BATE
|
00038764715TRLO0
|
|
11:16:31.394
|
971
|
162
|
CHIX
|
00038764718TRLO0
|
|
11:16:31.394
|
200
|
162
|
CHIX
|
00038764716TRLO0
|
|
11:16:31.394
|
1156
|
162
|
XLON
|
00038764717TRLO0
|
|
11:16:37.358
|
403
|
162
|
BATE
|
00038764721TRLO0
|
|
11:16:37.359
|
394
|
162
|
XLON
|
00038764723TRLO0
|
|
11:16:37.359
|
403
|
161.9
|
CHIX
|
00038764722TRLO0
|
|
11:16:42.075
|
1102
|
161.9
|
CHIX
|
00038764725TRLO0
|
|
11:16:42.076
|
1358
|
162
|
BATE
|
00038764726TRLO0
|
|
11:16:42.076
|
886
|
162
|
XLON
|
00038764728TRLO0
|
|
11:16:42.076
|
118
|
161.9
|
XLON
|
00038764727TRLO0
|
|
11:16:46.110
|
1060
|
162
|
BATE
|
00038764735TRLO0
|
|
11:16:46.110
|
1090
|
162
|
XLON
|
00038764736TRLO0
|
|
11:16:46.194
|
1331
|
162
|
BATE
|
00038764737TRLO0
|
|
11:16:46.194
|
1037
|
162
|
XLON
|
00038764741TRLO0
|
|
11:16:46.194
|
97
|
162
|
XLON
|
00038764740TRLO0
|
|
11:16:46.194
|
93
|
162
|
XLON
|
00038764739TRLO0
|
|
11:16:46.194
|
96
|
162
|
XLON
|
00038764738TRLO0
|
|
11:16:46.394
|
1322
|
162
|
BATE
|
00038764742TRLO0
|
|
11:16:46.394
|
999
|
162
|
XLON
|
00038764746TRLO0
|
|
11:16:46.394
|
109
|
162
|
XLON
|
00038764745TRLO0
|
|
11:16:46.394
|
96
|
162
|
XLON
|
00038764744TRLO0
|
|
11:16:46.394
|
92
|
162
|
XLON
|
00038764743TRLO0
|
|
11:16:46.594
|
1005
|
162
|
XLON
|
00038764750TRLO0
|
|
11:16:46.594
|
94
|
162
|
XLON
|
00038764749TRLO0
|
|
11:16:46.594
|
96
|
162
|
XLON
|
00038764748TRLO0
|
|
11:16:46.594
|
102
|
162
|
XLON
|
00038764747TRLO0
|
|
11:16:46.794
|
1004
|
162
|
XLON
|
00038764754TRLO0
|
|
11:16:46.794
|
105
|
162
|
XLON
|
00038764753TRLO0
|
|
11:16:46.794
|
91
|
162
|
XLON
|
00038764752TRLO0
|
|
11:16:46.794
|
108
|
162
|
XLON
|
00038764751TRLO0
|
|
11:16:46.993
|
1065
|
162
|
XLON
|
00038764755TRLO0
|
|
11:16:47.193
|
1059
|
162
|
XLON
|
00038764756TRLO0
|
|
11:16:47.394
|
1057
|
162
|
XLON
|
00038764757TRLO0
|
|
11:16:51.614
|
1494
|
161.8
|
CHIX
|
00038764760TRLO0
|
|
11:16:51.614
|
1494
|
161.8
|
BATE
|
00038764758TRLO0
|
|
11:16:51.614
|
3619
|
161.8
|
XLON
|
00038764759TRLO0
|
|
11:32:40.005
|
104
|
162.2
|
XLON
|
00038764987TRLO0
|
|
11:32:40.005
|
85
|
162.2
|
XLON
|
00038764986TRLO0
|
|
11:32:40.005
|
294
|
162.2
|
XLON
|
00038764985TRLO0
|
|
11:32:40.005
|
24
|
162.2
|
XLON
|
00038764984TRLO0
|
|
11:32:40.005
|
97
|
162.2
|
XLON
|
00038764983TRLO0
|
|
11:32:40.005
|
110
|
162.2
|
XLON
|
00038764982TRLO0
|
|
11:32:40.005
|
60
|
162.2
|
XLON
|
00038764981TRLO0
|
|
11:35:34.005
|
100
|
162.1
|
XLON
|
00038765069TRLO0
|
|
11:35:34.005
|
101
|
162.1
|
XLON
|
00038765068TRLO0
|
|
11:35:34.005
|
340
|
162.1
|
XLON
|
00038765067TRLO0
|
|
11:35:39.120
|
698
|
161.8
|
CHIX
|
00038765074TRLO0
|
|
11:35:39.120
|
269
|
161.8
|
BATE
|
00038765073TRLO0
|
|
11:35:39.120
|
526
|
161.8
|
BATE
|
00038765071TRLO0
|
|
11:35:39.121
|
850
|
161.8
|
XLON
|
00038765072TRLO0
|
|
11:35:39.121
|
972
|
161.8
|
XLON
|
00038765070TRLO0
|
|
11:35:39.132
|
395
|
162
|
CHIX
|
00038765078TRLO0
|
|
11:35:39.132
|
101
|
162
|
CHIX
|
00038765077TRLO0
|
|
11:35:39.132
|
109
|
162
|
CHIX
|
00038765076TRLO0
|
|
11:35:39.132
|
109
|
162
|
CHIX
|
00038765075TRLO0
|
|
11:35:39.139
|
655
|
161.8
|
XLON
|
00038765079TRLO0
|
|
11:35:40.164
|
970
|
161.7
|
CHIX
|
00038765080TRLO0
|
|
11:35:40.164
|
801
|
161.7
|
BATE
|
00038765081TRLO0
|
|
11:35:40.164
|
446
|
161.7
|
XLON
|
00038765082TRLO0
|
|
11:39:40.594
|
937
|
161.8
|
BATE
|
00038765127TRLO0
|
|
11:46:33.483
|
729
|
161.9
|
CHIX
|
00038765282TRLO0
|
|
11:46:33.483
|
1289
|
161.9
|
XLON
|
00038765284TRLO0
|
|
11:46:33.483
|
116
|
161.9
|
XLON
|
00038765283TRLO0
|
|
11:57:40.872
|
498
|
162.3
|
CHIX
|
00038765475TRLO0
|
|
11:57:40.872
|
498
|
162.3
|
BATE
|
00038765476TRLO0
|
|
11:57:40.872
|
498
|
162.3
|
XLON
|
00038765478TRLO0
|
|
11:57:40.872
|
525
|
162.2
|
CHIX
|
00038765477TRLO0
|
|
11:57:40.872
|
611
|
162.2
|
BATE
|
00038765479TRLO0
|
|
11:57:40.872
|
826
|
162.2
|
XLON
|
00038765480TRLO0
|
|
11:57:40.880
|
2153
|
162.2
|
BATE
|
00038765481TRLO0
|
|
12:05:06.911
|
844
|
162.5
|
XLON
|
00038765633TRLO0
|
|
12:05:06.911
|
104
|
162.5
|
XLON
|
00038765632TRLO0
|
|
12:06:03.539
|
1
|
162.3
|
CHIX
|
00038765649TRLO0
|
|
12:10:59.480
|
641
|
162.5
|
CHIX
|
00038765736TRLO0
|
|
12:10:59.480
|
93
|
162.5
|
CHIX
|
00038765735TRLO0
|
|
12:10:59.480
|
92
|
162.5
|
CHIX
|
00038765734TRLO0
|
|
12:10:59.480
|
28
|
162.5
|
CHIX
|
00038765733TRLO0
|
|
12:10:59.565
|
95
|
162.5
|
CHIX
|
00038765739TRLO0
|
|
12:10:59.565
|
97
|
162.5
|
CHIX
|
00038765738TRLO0
|
|
12:10:59.565
|
95
|
162.5
|
CHIX
|
00038765737TRLO0
|
|
12:10:59.580
|
194
|
162.5
|
XLON
|
00038765744TRLO0
|
|
12:10:59.580
|
97
|
162.5
|
XLON
|
00038765743TRLO0
|
|
12:10:59.580
|
100
|
162.5
|
XLON
|
00038765742TRLO0
|
|
12:10:59.580
|
102
|
162.5
|
XLON
|
00038765741TRLO0
|
|
12:10:59.580
|
106
|
162.5
|
XLON
|
00038765740TRLO0
|
|
12:14:23.296
|
79
|
162.3
|
CHIX
|
00038765816TRLO0
|
|
12:14:23.296
|
941
|
162.3
|
BATE
|
00038765817TRLO0
|
|
12:20:52.539
|
940
|
162.3
|
CHIX
|
00038765920TRLO0
|
|
12:20:52.539
|
1073
|
162.3
|
BATE
|
00038765921TRLO0
|
|
12:20:52.539
|
413
|
162.3
|
XLON
|
00038765923TRLO0
|
|
12:20:52.539
|
1100
|
162.3
|
XLON
|
00038765922TRLO0
|
|
12:20:52.552
|
1179
|
162.4
|
XLON
|
00038765924TRLO0
|
|
12:26:35.385
|
703
|
162.2
|
TRQX
|
00038766072TRLO0
|
|
12:26:35.385
|
949
|
162.2
|
CHIX
|
00038766070TRLO0
|
|
12:26:35.385
|
1081
|
162.2
|
BATE
|
00038766073TRLO0
|
|
12:26:35.385
|
381
|
162.2
|
XLON
|
00038766071TRLO0
|
|
12:26:35.385
|
1153
|
162.2
|
XLON
|
00038766069TRLO0
|
|
12:26:35.394
|
300
|
162.2
|
CHIX
|
00038766074TRLO0
|
|
12:27:37.763
|
956
|
162.2
|
CHIX
|
00038766082TRLO0
|
|
12:27:37.763
|
171
|
162.2
|
BATE
|
00038766083TRLO0
|
|
12:27:37.764
|
200
|
162.2
|
BATE
|
00038766084TRLO0
|
|
12:35:26.977
|
730
|
162.2
|
CHIX
|
00038766232TRLO0
|
|
12:35:26.977
|
844
|
162.2
|
BATE
|
00038766231TRLO0
|
|
12:35:26.977
|
32
|
162.2
|
XLON
|
00038766233TRLO0
|
|
12:35:26.977
|
1150
|
162.2
|
XLON
|
00038766230TRLO0
|
|
12:35:27.010
|
737
|
162.1
|
CHIX
|
00038766235TRLO0
|
|
12:35:27.010
|
182
|
162.1
|
BATE
|
00038766237TRLO0
|
|
12:35:27.010
|
669
|
162.1
|
BATE
|
00038766234TRLO0
|
|
12:35:27.010
|
1193
|
162.1
|
XLON
|
00038766236TRLO0
|
|
12:44:16.958
|
1151
|
162
|
XLON
|
00038766375TRLO0
|
|
12:48:19.615
|
854
|
162.1
|
CHIX
|
00038766452TRLO0
|
|
12:48:19.615
|
752
|
162.1
|
BATE
|
00038766453TRLO0
|
|
12:48:19.615
|
236
|
162.1
|
BATE
|
00038766451TRLO0
|
|
12:48:19.648
|
855
|
162
|
CHIX
|
00038766455TRLO0
|
|
12:48:19.648
|
989
|
162
|
BATE
|
00038766456TRLO0
|
|
12:48:19.648
|
1460
|
162
|
XLON
|
00038766457TRLO0
|
|
12:49:20.265
|
502
|
162.1
|
CHIX
|
00038766470TRLO0
|
|
12:52:16.279
|
1368
|
161.9
|
CHIX
|
00038766514TRLO0
|
|
12:52:16.279
|
992
|
161.9
|
BATE
|
00038766515TRLO0
|
|
12:52:16.281
|
853
|
161.8
|
CHIX
|
00038766517TRLO0
|
|
12:52:16.281
|
106
|
161.8
|
CHIX
|
00038766516TRLO0
|
|
12:52:16.281
|
694
|
161.8
|
BATE
|
00038766519TRLO0
|
|
12:52:16.282
|
1943
|
161.8
|
XLON
|
00038766518TRLO0
|
|
12:52:16.314
|
717
|
161.7
|
XLON
|
00038766520TRLO0
|
|
12:52:17.178
|
1046
|
161.7
|
BATE
|
00038766524TRLO0
|
|
12:52:17.178
|
121
|
161.7
|
BATE
|
00038766522TRLO0
|
|
12:52:17.178
|
85
|
161.7
|
XLON
|
00038766523TRLO0
|
|
13:05:30.251
|
405
|
161.8
|
TRQX
|
00038766775TRLO0
|
|
13:05:30.251
|
1159
|
161.8
|
CHIX
|
00038766772TRLO0
|
|
13:05:30.251
|
1371
|
161.8
|
BATE
|
00038766774TRLO0
|
|
13:05:30.251
|
225
|
161.8
|
BATE
|
00038766771TRLO0
|
|
13:05:30.251
|
1419
|
161.8
|
XLON
|
00038766773TRLO0
|
|
13:05:30.295
|
465
|
161.7
|
XLON
|
00038766776TRLO0
|
|
13:07:38.460
|
743
|
161.7
|
CHIX
|
00038766821TRLO0
|
|
13:07:38.460
|
407
|
161.7
|
BATE
|
00038766824TRLO0
|
|
13:07:38.460
|
587
|
161.7
|
BATE
|
00038766823TRLO0
|
|
13:07:38.460
|
2049
|
161.7
|
XLON
|
00038766822TRLO0
|
|
13:07:46.329
|
518
|
161.6
|
CHIX
|
00038766829TRLO0
|
|
13:07:46.329
|
697
|
161.6
|
BATE
|
00038766830TRLO0
|
|
13:07:46.329
|
411
|
161.6
|
XLON
|
00038766832TRLO0
|
|
13:07:46.329
|
487
|
161.6
|
XLON
|
00038766831TRLO0
|
|
13:08:14.748
|
552
|
161.5
|
XLON
|
00038766841TRLO0
|
|
13:25:46.004
|
14
|
161.6
|
BATE
|
00038767164TRLO0
|
|
13:25:46.004
|
251
|
161.5
|
CHIX
|
00038767163TRLO0
|
|
13:37:52.218
|
448
|
161.7
|
BATE
|
00038767271TRLO0
|
|
13:37:52.218
|
453
|
161.7
|
XLON
|
00038767270TRLO0
|
|
13:40:30.201
|
695
|
161.7
|
BATE
|
00038767302TRLO0
|
|
13:40:30.206
|
385
|
161.7
|
XLON
|
00038767304TRLO0
|
|
13:40:30.206
|
105
|
161.7
|
XLON
|
00038767303TRLO0
|
|
13:42:32.844
|
383
|
161.6
|
TRQX
|
00038767322TRLO0
|
|
13:42:32.844
|
806
|
161.6
|
CHIX
|
00038767319TRLO0
|
|
13:42:32.844
|
920
|
161.6
|
BATE
|
00038767320TRLO0
|
|
13:42:32.844
|
1308
|
161.6
|
XLON
|
00038767321TRLO0
|
|
13:42:32.852
|
543
|
161.7
|
BATE
|
00038767323TRLO0
|
|
13:42:32.852
|
245
|
161.7
|
XLON
|
00038767328TRLO0
|
|
13:42:32.852
|
103
|
161.7
|
XLON
|
00038767326TRLO0
|
|
13:42:32.852
|
187
|
161.7
|
XLON
|
00038767324TRLO0
|
|
13:42:32.853
|
357
|
161.7
|
CHIX
|
00038767327TRLO0
|
|
13:42:32.853
|
186
|
161.7
|
CHIX
|
00038767325TRLO0
|
|
13:42:32.928
|
903
|
161.7
|
BATE
|
00038767329TRLO0
|
|
13:42:32.994
|
599
|
161.7
|
BATE
|
00038767330TRLO0
|
|
13:47:02.007
|
626
|
161.7
|
BATE
|
00038767406TRLO0
|
|
13:47:58.888
|
867
|
161.5
|
CHIX
|
00038767425TRLO0
|
|
13:47:58.889
|
93
|
161.5
|
CHIX
|
00038767427TRLO0
|
|
13:47:58.889
|
1772
|
161.5
|
BATE
|
00038767428TRLO0
|
|
13:47:58.889
|
1563
|
161.5
|
XLON
|
00038767426TRLO0
|
|
13:47:58.917
|
1047
|
161.4
|
XLON
|
00038767431TRLO0
|
|
13:47:58.917
|
515
|
161.4
|
XLON
|
00038767429TRLO0
|
|
13:47:58.918
|
960
|
161.4
|
CHIX
|
00038767430TRLO0
|
|
13:47:58.918
|
719
|
161.4
|
BATE
|
00038767432TRLO0
|
|
13:51:13.093
|
1021
|
161.3
|
CHIX
|
00038767471TRLO0
|
|
13:51:13.093
|
583
|
161.3
|
BATE
|
00038767470TRLO0
|
|
13:51:13.094
|
1545
|
161.3
|
XLON
|
00038767472TRLO0
|
|
13:51:13.111
|
1587
|
161.2
|
CHIX
|
00038767473TRLO0
|
|
13:51:13.111
|
407
|
161.2
|
BATE
|
00038767474TRLO0
|
|
13:51:13.111
|
1417
|
161.2
|
XLON
|
00038767476TRLO0
|
|
13:51:13.111
|
1031
|
161.2
|
XLON
|
00038767475TRLO0
|
|
13:51:13.157
|
672
|
161.1
|
XLON
|
00038767477TRLO0
|
|
13:51:20.763
|
77
|
161.1
|
CHIX
|
00038767481TRLO0
|
|
13:51:20.763
|
618
|
161.1
|
CHIX
|
00038767479TRLO0
|
|
13:51:20.764
|
402
|
161.1
|
XLON
|
00038767480TRLO0
|
|
13:58:54.394
|
986
|
161
|
CHIX
|
00038767561TRLO0
|
|
13:58:54.394
|
635
|
161
|
BATE
|
00038767563TRLO0
|
|
13:58:54.394
|
290
|
161
|
BATE
|
00038767560TRLO0
|
|
13:58:54.394
|
1676
|
161
|
XLON
|
00038767562TRLO0
|
|
14:07:37.428
|
1184
|
160.9
|
CHIX
|
00038767736TRLO0
|
|
14:07:37.428
|
1422
|
160.9
|
BATE
|
00038767735TRLO0
|
|
14:07:37.428
|
1401
|
160.9
|
XLON
|
00038767738TRLO0
|
|
14:07:37.428
|
559
|
160.9
|
XLON
|
00038767737TRLO0
|
|
14:07:37.452
|
626
|
160.8
|
XLON
|
00038767739TRLO0
|
|
14:07:37.487
|
619
|
160.8
|
CHIX
|
00038767741TRLO0
|
|
14:07:37.487
|
512
|
160.8
|
BATE
|
00038767740TRLO0
|
|
14:07:37.488
|
370
|
160.8
|
XLON
|
00038767742TRLO0
|
|
14:07:37.623
|
410
|
160.8
|
XLON
|
00038767743TRLO0
|
|
14:18:34.125
|
482
|
160.8
|
TRQX
|
00038767995TRLO0
|
|
14:18:34.125
|
367
|
160.8
|
CHIX
|
00038767994TRLO0
|
|
14:18:34.125
|
1190
|
160.8
|
CHIX
|
00038767991TRLO0
|
|
14:18:34.125
|
1713
|
160.8
|
BATE
|
00038767992TRLO0
|
|
14:18:34.125
|
2191
|
160.8
|
XLON
|
00038767993TRLO0
|
|
14:18:34.150
|
431
|
160.7
|
XLON
|
00038767996TRLO0
|
|
14:18:34.161
|
498
|
160.8
|
CHIX
|
00038767997TRLO0
|
|
14:19:00.197
|
78
|
160.8
|
CHIX
|
00038768019TRLO0
|
|
14:19:00.197
|
266
|
160.8
|
CHIX
|
00038768018TRLO0
|
|
14:19:00.197
|
188
|
160.8
|
CHIX
|
00038768016TRLO0
|
|
14:19:00.197
|
498
|
160.8
|
BATE
|
00038768017TRLO0
|
|
14:19:34.133
|
498
|
160.8
|
BATE
|
00038768044TRLO0
|
|
14:28:36.006
|
595
|
161
|
XLON
|
00038768244TRLO0
|
|
14:29:04.250
|
345
|
160.9
|
CHIX
|
00038768247TRLO0
|
|
14:29:04.250
|
1056
|
160.9
|
CHIX
|
00038768246TRLO0
|
|
14:29:04.250
|
2606
|
160.9
|
XLON
|
00038768248TRLO0
|
|
14:29:04.305
|
556
|
160.8
|
XLON
|
00038768249TRLO0
|
|
14:29:59.916
|
1110
|
160.8
|
XLON
|
00038768284TRLO0
|
|
14:29:59.917
|
725
|
160.8
|
CHIX
|
00038768283TRLO0
|
|
14:29:59.917
|
1791
|
160.8
|
BATE
|
00038768282TRLO0
|
|
14:29:59.958
|
498
|
160.8
|
CHIX
|
00038768285TRLO0
|
|
14:30:00.961
|
498
|
160.8
|
BATE
|
00038768292TRLO0
|
|
14:30:05.910
|
688
|
160.7
|
BATE
|
00038768331TRLO0
|
|
14:30:05.910
|
193
|
160.7
|
XLON
|
00038768334TRLO0
|
|
14:30:05.910
|
193
|
160.7
|
XLON
|
00038768333TRLO0
|
|
14:30:05.910
|
383
|
160.7
|
XLON
|
00038768332TRLO0
|
|
14:30:05.933
|
228
|
160.6
|
BATE
|
00038768335TRLO0
|
|
14:36:28.745
|
1603
|
160.6
|
CHIX
|
00038768568TRLO0
|
|
14:36:28.745
|
1900
|
160.6
|
BATE
|
00038768570TRLO0
|
|
14:36:28.745
|
2558
|
160.6
|
XLON
|
00038768569TRLO0
|
|
14:36:28.748
|
702
|
160.5
|
CHIX
|
00038768572TRLO0
|
|
14:36:28.748
|
832
|
160.5
|
BATE
|
00038768571TRLO0
|
|
14:36:28.748
|
1122
|
160.5
|
XLON
|
00038768573TRLO0
|
|
14:36:28.754
|
517
|
160.5
|
BATE
|
00038768574TRLO0
|
|
14:36:28.755
|
608
|
160.5
|
XLON
|
00038768575TRLO0
|
|
14:36:28.782
|
398
|
160.4
|
CHIX
|
00038768576TRLO0
|
|
14:48:24.961
|
561
|
161.1
|
XLON
|
00038768989TRLO0
|
|
14:48:24.961
|
111
|
161.1
|
XLON
|
00038768988TRLO0
|
|
14:48:24.961
|
111
|
161.1
|
XLON
|
00038768987TRLO0
|
|
14:48:24.961
|
110
|
161.1
|
XLON
|
00038768986TRLO0
|
|
14:48:24.994
|
121
|
161.1
|
XLON
|
00038768993TRLO0
|
|
14:48:24.994
|
106
|
161.1
|
XLON
|
00038768992TRLO0
|
|
14:48:24.994
|
108
|
161.1
|
XLON
|
00038768991TRLO0
|
|
14:48:24.994
|
94
|
161.1
|
XLON
|
00038768990TRLO0
|
|
14:48:25.029
|
96
|
161.1
|
XLON
|
00038768996TRLO0
|
|
14:48:25.029
|
98
|
161.1
|
XLON
|
00038768995TRLO0
|
|
14:48:25.029
|
110
|
161.1
|
XLON
|
00038768994TRLO0
|
|
14:48:25.031
|
67
|
161.1
|
XLON
|
00038768998TRLO0
|
|
14:48:25.031
|
50
|
161.1
|
XLON
|
00038768997TRLO0
|
|
14:51:56.708
|
676
|
160.9
|
TRQX
|
00038769131TRLO0
|
|
14:51:56.708
|
1132
|
160.9
|
CHIX
|
00038769130TRLO0
|
|
14:51:56.708
|
1309
|
160.9
|
BATE
|
00038769128TRLO0
|
|
14:51:56.708
|
1798
|
160.9
|
XLON
|
00038769133TRLO0
|
|
14:51:56.708
|
788
|
160.8
|
XLON
|
00038769134TRLO0
|
|
14:51:56.709
|
780
|
160.8
|
CHIX
|
00038769132TRLO0
|
|
14:51:56.709
|
901
|
160.8
|
BATE
|
00038769129TRLO0
|
|
14:51:56.721
|
1316
|
161
|
CHIX
|
00038769135TRLO0
|
|
14:59:27.099
|
1115
|
160.9
|
CHIX
|
00038769327TRLO0
|
|
14:59:27.099
|
710
|
160.9
|
BATE
|
00038769329TRLO0
|
|
14:59:27.099
|
581
|
160.9
|
BATE
|
00038769328TRLO0
|
|
14:59:27.100
|
1812
|
160.9
|
XLON
|
00038769330TRLO0
|
|
14:59:27.107
|
404
|
161
|
CHIX
|
00038769331TRLO0
|
|
15:13:57.308
|
1041
|
161
|
BATE
|
00038769826TRLO0
|
|
15:25:25.644
|
1157
|
161
|
CHIX
|
00038770079TRLO0
|
|
15:31:05.415
|
616
|
161.3
|
CHIX
|
00038770225TRLO0
|
|
15:31:06.471
|
953
|
161.3
|
CHIX
|
00038770232TRLO0
|
|
15:31:06.475
|
86
|
161.4
|
XLON
|
00038770235TRLO0
|
|
15:31:06.475
|
577
|
161.4
|
XLON
|
00038770233TRLO0
|
|
15:31:06.479
|
2994
|
161.4
|
CHIX
|
00038770238TRLO0
|
|
15:31:06.479
|
91
|
161.4
|
CHIX
|
00038770237TRLO0
|
|
15:31:06.479
|
105
|
161.4
|
CHIX
|
00038770236TRLO0
|
|
15:31:06.479
|
112
|
161.4
|
CHIX
|
00038770234TRLO0
|
|
15:33:44.476
|
362
|
161.4
|
CHIX
|
00038770329TRLO0
|
|
15:35:43.518
|
362
|
161.4
|
BATE
|
00038770433TRLO0
|
|
15:37:48.251
|
921
|
161.5
|
CHIX
|
00038770533TRLO0
|
|
15:37:48.251
|
474
|
161.5
|
CHIX
|
00038770532TRLO0
|
|
15:37:56.568
|
30
|
161.4
|
CHIX
|
00038770540TRLO0
|
|
15:38:14.522
|
618
|
161.4
|
BATE
|
00038770560TRLO0
|
|
15:39:02.585
|
362
|
161.4
|
BATE
|
00038770594TRLO0
|
|
15:40:08.594
|
362
|
161.4
|
BATE
|
00038770648TRLO0
|
|
15:41:14.612
|
362
|
161.4
|
CHIX
|
00038770686TRLO0
|
|
15:41:50.846
|
797
|
161.4
|
CHIX
|
00038770695TRLO0
|
|
15:42:18.635
|
362
|
161.4
|
BATE
|
00038770702TRLO0
|
|
15:43:11.648
|
362
|
161.4
|
CHIX
|
00038770745TRLO0
|
|
15:44:02.813
|
1043
|
161.4
|
CHIX
|
00038770761TRLO0
|
|
15:44:04.661
|
362
|
161.4
|
CHIX
|
00038770763TRLO0
|
|
15:44:57.668
|
362
|
161.4
|
BATE
|
00038770800TRLO0
|
|
15:45:46.669
|
362
|
161.4
|
BATE
|
00038770843TRLO0
|
|
15:46:04.061
|
999
|
161.4
|
BATE
|
00038770849TRLO0
|
|
15:46:35.682
|
362
|
161.4
|
BATE
|
00038770868TRLO0
|
|
15:46:47.790
|
1296
|
161.7
|
CHIX
|
00038770875TRLO0
|
|
15:46:47.994
|
565
|
161.7
|
CHIX
|
00038770881TRLO0
|
|
15:46:47.994
|
98
|
161.7
|
CHIX
|
00038770880TRLO0
|
|
15:46:47.994
|
104
|
161.7
|
CHIX
|
00038770879TRLO0
|
|
15:46:47.994
|
111
|
161.7
|
CHIX
|
00038770878TRLO0
|
|
15:46:47.994
|
165
|
161.7
|
CHIX
|
00038770877TRLO0
|
|
15:46:49.688
|
1335
|
161.7
|
CHIX
|
00038770887TRLO0
|
|
15:46:49.688
|
95
|
161.7
|
CHIX
|
00038770886TRLO0
|
|
15:46:49.688
|
105
|
161.7
|
CHIX
|
00038770885TRLO0
|
|
15:46:49.688
|
102
|
161.7
|
CHIX
|
00038770884TRLO0
|
|
15:47:05.460
|
72
|
161.7
|
CHIX
|
00038770897TRLO0
|
|
15:47:05.460
|
95
|
161.7
|
CHIX
|
00038770896TRLO0
|
|
15:47:05.460
|
94
|
161.7
|
CHIX
|
00038770895TRLO0
|
|
15:47:05.460
|
1200
|
161.7
|
CHIX
|
00038770894TRLO0
|
|
15:47:39.705
|
766
|
161.5
|
TRQX
|
00038770915TRLO0
|
|
15:47:39.705
|
1743
|
161.5
|
CHIX
|
00038770914TRLO0
|
|
15:47:39.705
|
42
|
161.5
|
CHIX
|
00038770911TRLO0
|
|
15:47:39.705
|
2195
|
161.5
|
BATE
|
00038770912TRLO0
|
|
15:47:39.705
|
2195
|
161.5
|
XLON
|
00038770913TRLO0
|
|
15:47:39.740
|
1088
|
161.6
|
XLON
|
00038770918TRLO0
|
|
15:47:39.740
|
262
|
161.6
|
XLON
|
00038770917TRLO0
|
|
15:47:39.741
|
1882
|
161.6
|
BATE
|
00038770916TRLO0
|
|
15:47:40.166
|
107
|
161.4
|
TRQX
|
00038770920TRLO0
|
|
15:47:40.166
|
2195
|
161.4
|
BATE
|
00038770919TRLO0
|
|
15:47:40.167
|
2195
|
161.4
|
XLON
|
00038770921TRLO0
|
|
15:48:28.724
|
362
|
161.4
|
CHIX
|
00038770979TRLO0
|
|
15:49:54.479
|
46
|
161.4
|
CHIX
|
00038771054TRLO0
|
|
15:50:06.744
|
362
|
161.4
|
BATE
|
00038771096TRLO0
|
|
15:50:26.677
|
1162
|
161.4
|
BATE
|
00038771139TRLO0
|
|
15:50:52.803
|
412
|
161.7
|
XLON
|
00038771171TRLO0
|
|
15:50:52.803
|
362
|
161.7
|
XLON
|
00038771170TRLO0
|
|
15:50:57.769
|
884
|
161.7
|
XLON
|
00038771173TRLO0
|
|
15:50:57.794
|
445
|
161.7
|
XLON
|
00038771176TRLO0
|
|
15:50:57.794
|
110
|
161.7
|
XLON
|
00038771175TRLO0
|
|
15:50:57.794
|
96
|
161.7
|
XLON
|
00038771174TRLO0
|
|
15:50:57.819
|
345
|
161.7
|
XLON
|
00038771179TRLO0
|
|
15:50:57.819
|
96
|
161.7
|
XLON
|
00038771178TRLO0
|
|
15:50:57.819
|
102
|
161.7
|
XLON
|
00038771177TRLO0
|
|
15:50:57.993
|
402
|
161.7
|
XLON
|
00038771180TRLO0
|
|
15:50:58.193
|
109
|
161.7
|
XLON
|
00038771183TRLO0
|
|
15:50:58.193
|
103
|
161.7
|
XLON
|
00038771182TRLO0
|
|
15:50:58.193
|
106
|
161.7
|
XLON
|
00038771181TRLO0
|
|
15:50:58.194
|
910
|
161.7
|
XLON
|
00038771184TRLO0
|
|
15:50:58.222
|
394
|
161.7
|
XLON
|
00038771185TRLO0
|
|
15:50:58.243
|
394
|
161.7
|
XLON
|
00038771186TRLO0
|
|
15:50:58.275
|
393
|
161.7
|
XLON
|
00038771187TRLO0
|
|
15:50:58.313
|
337
|
161.7
|
XLON
|
00038771191TRLO0
|
|
15:50:58.313
|
107
|
161.7
|
XLON
|
00038771190TRLO0
|
|
15:50:58.313
|
97
|
161.7
|
XLON
|
00038771189TRLO0
|
|
15:50:58.313
|
104
|
161.7
|
XLON
|
00038771188TRLO0
|
|
15:51:44.787
|
362
|
161.5
|
BATE
|
00038771233TRLO0
|
|
15:52:33.796
|
61
|
161.5
|
CHIX
|
00038771263TRLO0
|
|
15:53:22.821
|
362
|
161.5
|
BATE
|
00038771290TRLO0
|
|
15:54:19.824
|
362
|
161.5
|
CHIX
|
00038771318TRLO0
|
|
15:55:27.865
|
362
|
161.5
|
CHIX
|
00038771368TRLO0
|
|
15:55:51.603
|
240
|
161.5
|
CHIX
|
00038771381TRLO0
|
|
15:56:19.735
|
1060
|
161.5
|
BATE
|
00038771398TRLO0
|
|
15:56:24.070
|
376
|
161.5
|
CHIX
|
00038771407TRLO0
|
|
15:56:24.070
|
376
|
161.5
|
CHIX
|
00038771406TRLO0
|
|
15:56:24.070
|
1086
|
161.5
|
CHIX
|
00038771403TRLO0
|
|
15:56:24.070
|
2246
|
161.5
|
BATE
|
00038771405TRLO0
|
|
15:56:24.070
|
2195
|
161.5
|
XLON
|
00038771404TRLO0
|
|
15:56:36.886
|
362
|
161.5
|
BATE
|
00038771430TRLO0
|
|
15:57:45.911
|
362
|
161.5
|
BATE
|
00038771459TRLO0
|
|
15:57:57.526
|
1106
|
161.5
|
BATE
|
00038771464TRLO0
|
|
15:58:52.039
|
362
|
161.5
|
BATE
|
00038771491TRLO0
|
|
15:59:41.033
|
362
|
161.5
|
BATE
|
00038771513TRLO0
|
|
15:59:43.468
|
337
|
161.5
|
CHIX
|
00038771514TRLO0
|
|
15:59:55.804
|
1023
|
161.5
|
CHIX
|
00038771521TRLO0
|
|
16:00:20.036
|
214
|
161.5
|
BATE
|
00038771528TRLO0
|
|
16:00:57.041
|
362
|
161.5
|
BATE
|
00038771552TRLO0
|
|
16:02:01.088
|
786
|
161.5
|
CHIX
|
00038771574TRLO0
|
|
16:02:01.089
|
404
|
161.5
|
TRQX
|
00038771580TRLO0
|
|
16:02:01.089
|
404
|
161.5
|
TRQX
|
00038771579TRLO0
|
|
16:02:01.089
|
526
|
161.5
|
CHIX
|
00038771576TRLO0
|
|
16:02:01.089
|
1123
|
161.5
|
BATE
|
00038771577TRLO0
|
|
16:02:01.089
|
1123
|
161.5
|
BATE
|
00038771575TRLO0
|
|
16:02:01.089
|
2195
|
161.5
|
XLON
|
00038771578TRLO0
|
|
16:02:01.099
|
623
|
161.6
|
XLON
|
00038771586TRLO0
|
|
16:02:01.099
|
499
|
161.6
|
XLON
|
00038771585TRLO0
|
|
16:02:01.099
|
85
|
161.6
|
XLON
|
00038771584TRLO0
|
|
16:02:01.099
|
389
|
161.6
|
XLON
|
00038771583TRLO0
|
|
16:02:01.099
|
741
|
161.6
|
XLON
|
00038771582TRLO0
|
|
16:02:01.099
|
26
|
161.6
|
XLON
|
00038771581TRLO0
|
|
16:02:01.127
|
875
|
161.5
|
CHIX
|
00038771587TRLO0
|
|
16:02:01.128
|
1231
|
161.6
|
XLON
|
00038771589TRLO0
|
|
16:02:01.128
|
111
|
161.6
|
XLON
|
00038771588TRLO0
|
|
16:02:01.130
|
1341
|
161.6
|
BATE
|
00038771590TRLO0
|
|
16:02:01.149
|
362
|
161.4
|
BATE
|
00038771591TRLO0
|
|
16:02:01.153
|
1056
|
161.6
|
BATE
|
00038771592TRLO0
|
|
16:02:01.153
|
302
|
161.6
|
XLON
|
00038771597TRLO0
|
|
16:02:01.153
|
499
|
161.6
|
XLON
|
00038771596TRLO0
|
|
16:02:01.153
|
98
|
161.6
|
XLON
|
00038771595TRLO0
|
|
16:02:01.153
|
99
|
161.6
|
XLON
|
00038771594TRLO0
|
|
16:02:01.153
|
93
|
161.6
|
XLON
|
00038771593TRLO0
|
|
16:02:01.189
|
1192
|
161.6
|
BATE
|
00038771598TRLO0
|
|
16:02:01.189
|
838
|
161.6
|
XLON
|
00038771603TRLO0
|
|
16:02:01.189
|
100
|
161.6
|
XLON
|
00038771602TRLO0
|
|
16:02:01.189
|
91
|
161.6
|
XLON
|
00038771601TRLO0
|
|
16:02:01.189
|
70
|
161.6
|
XLON
|
00038771600TRLO0
|
|
16:02:01.189
|
109
|
161.6
|
XLON
|
00038771599TRLO0
|
|
16:02:01.201
|
113
|
161.5
|
TRQX
|
00038771604TRLO0
|
|
16:02:06.047
|
1471
|
161.4
|
BATE
|
00038771607TRLO0
|
|
16:02:06.047
|
362
|
161.4
|
BATE
|
00038771605TRLO0
|
|
16:02:06.047
|
3221
|
161.4
|
XLON
|
00038771606TRLO0
|
|
16:02:13.427
|
963
|
161.3
|
BATE
|
00038771614TRLO0
|
|
16:02:13.427
|
445
|
161.3
|
XLON
|
00038771615TRLO0
|
|
16:02:13.427
|
72
|
161.3
|
XLON
|
00038771613TRLO0
|
|
16:02:43.051
|
362
|
161.3
|
BATE
|
00038771642TRLO0
|
|
16:04:15.232
|
542
|
161.3
|
BATE
|
00038771709TRLO0
|
|
16:04:23.369
|
299
|
161.3
|
CHIX
|
00038771713TRLO0
|
|
16:04:23.369
|
270
|
161.3
|
CHIX
|
00038771712TRLO0
|
|
16:04:23.369
|
1047
|
161.3
|
BATE
|
00038771711TRLO0
|
|
16:04:23.369
|
2195
|
161.3
|
XLON
|
00038771714TRLO0
|
|
16:05:58.104
|
757
|
161.2
|
CHIX
|
00038771748TRLO0
|
|
16:08:23.163
|
233
|
161.3
|
BATE
|
00038771792TRLO0
|
|
16:09:00.165
|
362
|
161.3
|
BATE
|
00038771835TRLO0
|
|
16:09:09.849
|
404
|
161.3
|
BATE
|
00038771840TRLO0
|
|
16:10:12.198
|
362
|
161.3
|
BATE
|
00038771884TRLO0
|
|
16:10:49.207
|
362
|
161.3
|
BATE
|
00038771898TRLO0
|
|
16:11:25.221
|
362
|
161.3
|
BATE
|
00038771915TRLO0
|
|
16:12:01.227
|
362
|
161.3
|
BATE
|
00038771941TRLO0
|
|
16:12:37.235
|
362
|
161.3
|
BATE
|
00038771963TRLO0
|
|
16:12:45.743
|
1187
|
161.3
|
BATE
|
00038771964TRLO0
|
|
16:13:01.056
|
906
|
161.3
|
CHIX
|
00038771979TRLO0
|
|
16:13:01.056
|
778
|
161.3
|
BATE
|
00038771978TRLO0
|
|
16:13:01.057
|
1100
|
161.3
|
CHIX
|
00038771981TRLO0
|
|
16:13:01.064
|
92
|
161.4
|
XLON
|
00038771985TRLO0
|
|
16:13:01.064
|
92
|
161.4
|
XLON
|
00038771984TRLO0
|
|
16:13:01.064
|
1400
|
161.4
|
XLON
|
00038771983TRLO0
|
|
16:13:01.064
|
97
|
161.4
|
XLON
|
00038771982TRLO0
|
|
16:13:01.064
|
27
|
161.4
|
XLON
|
00038771980TRLO0
|
|
16:13:23.070
|
617
|
161.3
|
CHIX
|
00038771997TRLO0
|
|
16:13:53.257
|
362
|
161.3
|
CHIX
|
00038772033TRLO0
|
|
16:14:29.270
|
362
|
161.3
|
CHIX
|
00038772078TRLO0
|
|
16:14:50.189
|
508
|
161.3
|
XLON
|
00038772097TRLO0
|
|
16:14:51.465
|
1149
|
161.3
|
XLON
|
00038772102TRLO0
|
|
16:15:02.289
|
94
|
161.3
|
XLON
|
00038772111TRLO0
|
|
16:15:02.289
|
111
|
161.3
|
XLON
|
00038772110TRLO0
|
|
16:15:02.289
|
281
|
161.3
|
XLON
|
00038772109TRLO0
|
|
16:15:31.292
|
87
|
161.2
|
CHIX
|
00038772142TRLO0
|
|
16:16:00.304
|
134
|
161.2
|
BATE
|
00038772156TRLO0
|
|
16:16:02.028
|
214
|
161.2
|
BATE
|
00038772159TRLO0
|
|
16:16:29.316
|
362
|
161.2
|
BATE
|
00038772181TRLO0
|
|
16:16:59.323
|
362
|
161.2
|
CHIX
|
00038772192TRLO0
|
|
16:18:27.473
|
98
|
161.2
|
XLON
|
00038772261TRLO0
|
|
16:18:27.484
|
260
|
161.2
|
CHIX
|
00038772262TRLO0
|
Firstgroup (LSE:FGP)
Historical Stock Chart
From Jan 2025 to Feb 2025
Firstgroup (LSE:FGP)
Historical Stock Chart
From Feb 2024 to Feb 2025
