FirstGroup Plc - Transaction in Own Shares
26 April 2024 - 4:00PM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, April 26
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 8 June 2023, it has purchased the
following number of its ordinary shares of 5
pence each (“Ordinary Shares”) through RBC Europe
Limited.
|
Date of
Purchase
|
25 April
2024
|
|
Number of
ordinary shares purchased
|
331,000
|
|
Weighted
average price paid (p)
|
165.50
|
|
Highest
price paid (p)
|
167.60
|
|
Lowest
price paid (p)
|
161.60
|
Following
the above purchase, FirstGroup holds 114,138,064 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 636,556,951. FirstGroup initially
intends to hold the purchased shares as treasury shares but may
cancel them in the due course.
The total
number of voting rights in FirstGroup, excluding treasury shares as
at 25 April 2024 is 636,556,951. 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
corporate.comms@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354
|
Contacts at Brunswick PR:
Andrew Porter / Simone Selzer
Tel: +44 (0) 20 7404 5959
|
|
Contacts at Liberum Capital Limited:
Nicholas How / John Fishley
Tel: +44 (0) 20 3100 2000
|
Contacts at RBC Europe Limited:
James Agnew / Jack Wood
Tel: +44 (0) 20 7653 4000
|
Transaction
details
Issuer
name: FirstGroup PLC
LEI:
549300DEJZCPWA4HKM93
ISIN:
GB0003452173
Classification:
2.4. Acquisition or disposal of the issuer's own shares
Intermediary
name: RBC Europe Limited
Intermediary
Code: ROYCGB22
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
|
165.42
|
153,268
|
|
BATE
|
165.26
|
2,083
|
|
CHIX
|
165.70
|
144,078
|
|
TRQX
|
165.27
|
512
|
|
Aquis
|
165.19
|
31,059
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
08:19:43
|
1822
|
161.60
|
CHIX
|
|
08:24:26
|
1822
|
164.90
|
CHIX
|
|
08:26:44
|
1822
|
164.90
|
CHIX
|
|
08:27:10
|
1822
|
164.70
|
CHIX
|
|
08:30:30
|
692
|
164.50
|
CHIX
|
|
08:35:45
|
1822
|
166.30
|
CHIX
|
|
08:35:47
|
1822
|
165.80
|
CHIX
|
|
08:37:01
|
1822
|
165.40
|
CHIX
|
|
08:39:36
|
1822
|
166.70
|
CHIX
|
|
08:48:28
|
692
|
167.00
|
CHIX
|
|
08:48:28
|
1130
|
167.00
|
CHIX
|
|
08:50:13
|
692
|
166.90
|
CHIX
|
|
09:13:40
|
1822
|
167.60
|
CHIX
|
|
09:13:45
|
181
|
167.20
|
CHIX
|
|
09:13:45
|
1641
|
167.20
|
CHIX
|
|
09:17:29
|
286
|
166.60
|
CHIX
|
|
09:17:30
|
455
|
166.60
|
CHIX
|
|
09:19:21
|
692
|
166.60
|
CHIX
|
|
09:19:21
|
389
|
166.60
|
CHIX
|
|
09:21:06
|
98
|
166.50
|
CHIX
|
|
09:21:59
|
108
|
166.50
|
CHIX
|
|
09:21:59
|
239
|
166.50
|
CHIX
|
|
09:21:59
|
1106
|
166.50
|
CHIX
|
|
09:52:19
|
255
|
166.70
|
XLON
|
|
09:52:19
|
255
|
166.70
|
XLON
|
|
09:52:19
|
255
|
166.70
|
XLON
|
|
09:52:19
|
255
|
166.70
|
XLON
|
|
09:52:19
|
255
|
166.70
|
XLON
|
|
09:52:19
|
255
|
166.70
|
XLON
|
|
09:52:20
|
255
|
166.70
|
XLON
|
|
09:52:20
|
195
|
166.70
|
XLON
|
|
09:52:20
|
60
|
166.70
|
XLON
|
|
09:52:20
|
17
|
166.70
|
XLON
|
|
09:52:20
|
76
|
166.70
|
XLON
|
|
09:52:20
|
162
|
166.70
|
XLON
|
|
09:52:20
|
255
|
166.70
|
XLON
|
|
09:52:20
|
255
|
166.70
|
XLON
|
|
09:52:20
|
255
|
166.70
|
XLON
|
|
09:52:20
|
255
|
166.70
|
XLON
|
|
09:53:24
|
255
|
166.70
|
XLON
|
|
10:20:57
|
500
|
167.00
|
CHIX
|
|
10:20:57
|
1322
|
167.00
|
CHIX
|
|
10:21:00
|
689
|
166.70
|
CHIX
|
|
10:21:00
|
1133
|
166.70
|
CHIX
|
|
10:40:13
|
1822
|
166.80
|
CHIX
|
|
10:43:36
|
692
|
166.90
|
CHIX
|
|
10:43:36
|
500
|
166.90
|
CHIX
|
|
10:43:36
|
630
|
166.90
|
CHIX
|
|
10:45:40
|
314
|
167.10
|
XLON
|
|
10:45:40
|
506
|
167.10
|
CHIX
|
|
10:45:40
|
1316
|
167.10
|
CHIX
|
|
10:45:40
|
186
|
167.10
|
CHIX
|
|
10:45:40
|
186
|
167.10
|
Aquis
|
|
10:45:40
|
157
|
167.10
|
CHIX
|
|
10:45:40
|
157
|
167.10
|
XLON
|
|
10:45:41
|
157
|
167.10
|
Aquis
|
|
10:45:41
|
343
|
167.10
|
XLON
|
|
10:45:41
|
186
|
167.10
|
CHIX
|
|
10:45:41
|
314
|
167.10
|
XLON
|
|
10:45:54
|
1822
|
167.10
|
CHIX
|
|
10:45:57
|
992
|
167.00
|
CHIX
|
|
10:47:43
|
375
|
167.00
|
CHIX
|
|
10:50:49
|
455
|
167.00
|
CHIX
|
|
11:12:39
|
47
|
166.80
|
CHIX
|
|
11:12:39
|
1039
|
166.80
|
CHIX
|
|
11:12:39
|
736
|
166.80
|
CHIX
|
|
11:30:17
|
368
|
166.60
|
CHIX
|
|
11:30:17
|
1454
|
166.60
|
CHIX
|
|
11:30:17
|
200
|
166.40
|
XLON
|
|
11:30:17
|
200
|
166.40
|
XLON
|
|
11:30:17
|
200
|
166.40
|
XLON
|
|
11:30:17
|
200
|
166.40
|
XLON
|
|
11:30:17
|
200
|
166.40
|
XLON
|
|
11:30:18
|
1502
|
166.40
|
CHIX
|
|
11:30:18
|
320
|
166.40
|
CHIX
|
|
11:30:18
|
200
|
166.40
|
XLON
|
|
11:30:18
|
200
|
166.40
|
XLON
|
|
11:30:18
|
200
|
166.40
|
XLON
|
|
11:30:18
|
200
|
166.40
|
XLON
|
|
11:30:18
|
200
|
166.40
|
XLON
|
|
11:30:18
|
1822
|
166.40
|
CHIX
|
|
11:30:18
|
200
|
166.40
|
XLON
|
|
11:30:18
|
200
|
166.40
|
XLON
|
|
11:30:18
|
200
|
166.40
|
XLON
|
|
11:30:19
|
200
|
166.40
|
XLON
|
|
11:30:19
|
200
|
166.40
|
XLON
|
|
11:30:19
|
200
|
166.40
|
XLON
|
|
11:30:19
|
200
|
166.40
|
XLON
|
|
11:30:19
|
200
|
166.40
|
XLON
|
|
11:30:19
|
200
|
166.40
|
XLON
|
|
11:30:19
|
200
|
166.40
|
XLON
|
|
11:30:19
|
200
|
166.40
|
XLON
|
|
11:30:19
|
200
|
166.40
|
XLON
|
|
11:30:19
|
200
|
166.40
|
XLON
|
|
11:30:19
|
200
|
166.30
|
XLON
|
|
11:30:20
|
200
|
166.40
|
XLON
|
|
11:30:20
|
200
|
166.40
|
XLON
|
|
11:30:20
|
200
|
166.40
|
XLON
|
|
11:30:20
|
200
|
166.40
|
XLON
|
|
11:30:20
|
200
|
166.40
|
XLON
|
|
11:30:20
|
200
|
166.40
|
XLON
|
|
11:30:20
|
200
|
166.40
|
XLON
|
|
11:30:21
|
200
|
166.40
|
XLON
|
|
11:30:21
|
200
|
166.40
|
XLON
|
|
11:30:22
|
200
|
166.40
|
XLON
|
|
11:30:22
|
200
|
166.40
|
XLON
|
|
11:30:22
|
200
|
166.40
|
XLON
|
|
11:30:22
|
176
|
166.40
|
XLON
|
|
11:30:22
|
24
|
166.40
|
XLON
|
|
11:30:22
|
200
|
166.40
|
XLON
|
|
11:30:22
|
752
|
166.30
|
CHIX
|
|
11:30:22
|
1034
|
166.30
|
CHIX
|
|
11:30:23
|
593
|
166.40
|
CHIX
|
|
11:30:25
|
209
|
166.40
|
CHIX
|
|
11:30:25
|
1020
|
166.40
|
CHIX
|
|
11:30:25
|
200
|
166.40
|
XLON
|
|
11:30:25
|
200
|
166.40
|
XLON
|
|
11:30:34
|
1125
|
166.40
|
CHIX
|
|
11:30:34
|
697
|
166.40
|
CHIX
|
|
11:30:34
|
200
|
166.40
|
XLON
|
|
11:30:34
|
200
|
166.40
|
XLON
|
|
11:30:34
|
200
|
166.40
|
XLON
|
|
11:30:35
|
200
|
166.40
|
XLON
|
|
11:30:37
|
158
|
166.40
|
CHIX
|
|
11:52:45
|
1822
|
166.40
|
CHIX
|
|
11:52:45
|
200
|
166.40
|
XLON
|
|
11:52:45
|
200
|
166.40
|
XLON
|
|
11:52:45
|
200
|
166.40
|
XLON
|
|
11:52:45
|
200
|
166.40
|
XLON
|
|
11:52:46
|
200
|
166.40
|
XLON
|
|
11:52:46
|
200
|
166.40
|
XLON
|
|
11:52:46
|
1000
|
166.40
|
CHIX
|
|
11:52:46
|
822
|
166.40
|
CHIX
|
|
11:52:46
|
200
|
166.40
|
XLON
|
|
11:52:46
|
200
|
166.40
|
XLON
|
|
11:52:46
|
200
|
166.40
|
XLON
|
|
11:52:46
|
200
|
166.40
|
XLON
|
|
11:52:46
|
200
|
166.40
|
XLON
|
|
11:52:46
|
200
|
166.40
|
XLON
|
|
11:52:46
|
200
|
166.40
|
XLON
|
|
11:52:46
|
200
|
166.40
|
XLON
|
|
11:52:47
|
200
|
166.40
|
XLON
|
|
11:52:47
|
200
|
166.40
|
XLON
|
|
11:52:47
|
116
|
166.40
|
CHIX
|
|
11:52:47
|
1706
|
166.40
|
CHIX
|
|
11:52:47
|
200
|
166.40
|
XLON
|
|
11:52:48
|
1822
|
166.40
|
CHIX
|
|
11:52:48
|
200
|
166.40
|
XLON
|
|
11:52:48
|
200
|
166.40
|
XLON
|
|
11:52:49
|
200
|
166.40
|
XLON
|
|
11:52:49
|
200
|
166.40
|
XLON
|
|
11:52:51
|
647
|
166.40
|
CHIX
|
|
11:55:11
|
789
|
166.40
|
CHIX
|
|
11:55:11
|
386
|
166.40
|
CHIX
|
|
11:55:11
|
200
|
166.40
|
XLON
|
|
11:55:11
|
200
|
166.40
|
XLON
|
|
11:55:11
|
200
|
166.40
|
XLON
|
|
11:55:16
|
1142
|
166.40
|
CHIX
|
|
11:55:16
|
200
|
166.40
|
XLON
|
|
11:55:16
|
680
|
166.40
|
CHIX
|
|
11:55:16
|
200
|
166.40
|
XLON
|
|
11:55:21
|
1822
|
166.40
|
CHIX
|
|
11:55:21
|
200
|
166.40
|
XLON
|
|
11:55:21
|
200
|
166.30
|
XLON
|
|
11:55:21
|
200
|
166.30
|
XLON
|
|
11:55:21
|
200
|
166.30
|
XLON
|
|
11:55:21
|
200
|
166.30
|
XLON
|
|
11:55:21
|
200
|
166.30
|
XLON
|
|
11:55:21
|
200
|
166.20
|
XLON
|
|
11:55:22
|
200
|
166.30
|
XLON
|
|
11:55:22
|
200
|
166.30
|
XLON
|
|
11:55:22
|
200
|
166.30
|
XLON
|
|
11:55:22
|
200
|
166.30
|
XLON
|
|
11:55:22
|
200
|
166.30
|
XLON
|
|
11:55:22
|
200
|
166.30
|
XLON
|
|
11:55:22
|
200
|
166.30
|
XLON
|
|
11:55:22
|
200
|
166.30
|
XLON
|
|
11:55:22
|
200
|
166.30
|
XLON
|
|
11:55:22
|
40
|
166.30
|
XLON
|
|
11:55:22
|
160
|
166.30
|
XLON
|
|
11:55:22
|
200
|
166.30
|
XLON
|
|
11:55:23
|
200
|
166.30
|
XLON
|
|
11:55:23
|
200
|
166.30
|
XLON
|
|
11:55:23
|
200
|
166.30
|
XLON
|
|
11:55:23
|
200
|
166.30
|
XLON
|
|
11:55:23
|
200
|
166.30
|
XLON
|
|
11:55:23
|
200
|
166.30
|
XLON
|
|
11:55:23
|
200
|
166.30
|
XLON
|
|
11:55:23
|
200
|
166.30
|
XLON
|
|
11:55:23
|
200
|
166.30
|
XLON
|
|
11:55:24
|
200
|
166.30
|
XLON
|
|
11:55:24
|
200
|
166.30
|
XLON
|
|
11:55:24
|
200
|
166.30
|
XLON
|
|
11:55:24
|
49
|
166.30
|
XLON
|
|
11:55:24
|
151
|
166.30
|
XLON
|
|
11:55:24
|
200
|
166.30
|
XLON
|
|
11:55:24
|
200
|
166.30
|
XLON
|
|
11:55:24
|
200
|
166.30
|
XLON
|
|
11:55:24
|
200
|
166.30
|
XLON
|
|
11:55:24
|
73
|
166.30
|
XLON
|
|
11:55:24
|
79
|
166.30
|
XLON
|
|
11:55:24
|
48
|
166.30
|
XLON
|
|
11:55:24
|
200
|
166.30
|
XLON
|
|
11:55:25
|
67
|
166.30
|
XLON
|
|
11:55:25
|
133
|
166.30
|
XLON
|
|
11:55:25
|
200
|
166.30
|
XLON
|
|
11:55:25
|
200
|
166.30
|
XLON
|
|
11:55:25
|
89
|
166.30
|
XLON
|
|
11:55:25
|
111
|
166.30
|
XLON
|
|
11:55:25
|
200
|
166.30
|
XLON
|
|
11:55:25
|
200
|
166.30
|
XLON
|
|
11:55:25
|
200
|
166.30
|
XLON
|
|
11:55:25
|
200
|
166.30
|
XLON
|
|
11:55:25
|
200
|
166.30
|
XLON
|
|
11:55:25
|
194
|
166.30
|
XLON
|
|
11:55:25
|
6
|
166.30
|
XLON
|
|
11:55:25
|
200
|
166.30
|
XLON
|
|
11:55:26
|
200
|
166.30
|
XLON
|
|
11:55:26
|
92
|
166.30
|
XLON
|
|
11:55:26
|
74
|
166.30
|
XLON
|
|
11:55:26
|
34
|
166.30
|
XLON
|
|
11:55:26
|
38
|
166.30
|
XLON
|
|
11:55:26
|
162
|
166.30
|
XLON
|
|
11:55:26
|
200
|
166.30
|
XLON
|
|
11:55:26
|
200
|
166.30
|
XLON
|
|
11:55:26
|
47
|
166.30
|
XLON
|
|
11:55:26
|
153
|
166.30
|
XLON
|
|
11:55:26
|
200
|
166.30
|
XLON
|
|
11:55:26
|
200
|
166.30
|
XLON
|
|
11:55:26
|
200
|
166.30
|
XLON
|
|
11:55:26
|
200
|
166.30
|
XLON
|
|
11:55:27
|
124
|
166.40
|
Aquis
|
|
11:55:27
|
200
|
166.40
|
Aquis
|
|
11:55:27
|
200
|
166.40
|
Aquis
|
|
11:55:27
|
200
|
166.40
|
Aquis
|
|
11:55:27
|
75
|
166.30
|
XLON
|
|
11:55:27
|
125
|
166.30
|
XLON
|
|
11:55:27
|
200
|
166.30
|
XLON
|
|
11:55:27
|
87
|
166.30
|
XLON
|
|
11:55:27
|
113
|
166.30
|
XLON
|
|
11:55:27
|
200
|
166.30
|
XLON
|
|
11:55:27
|
185
|
166.30
|
XLON
|
|
11:55:27
|
15
|
166.30
|
XLON
|
|
11:55:27
|
200
|
166.30
|
XLON
|
|
11:55:27
|
76
|
166.30
|
XLON
|
|
11:55:28
|
200
|
166.40
|
Aquis
|
|
11:55:28
|
200
|
166.40
|
Aquis
|
|
11:55:28
|
66
|
166.40
|
CHIX
|
|
11:55:28
|
66
|
166.40
|
CHIX
|
|
11:55:28
|
68
|
166.40
|
CHIX
|
|
11:55:28
|
75
|
166.40
|
XLON
|
|
11:55:28
|
66
|
166.40
|
XLON
|
|
11:55:28
|
59
|
166.40
|
XLON
|
|
11:55:28
|
200
|
166.40
|
XLON
|
|
11:55:28
|
200
|
166.40
|
Aquis
|
|
11:55:28
|
90
|
166.40
|
XLON
|
|
11:55:28
|
68
|
166.40
|
XLON
|
|
11:55:28
|
42
|
166.40
|
XLON
|
|
11:55:28
|
200
|
166.40
|
Aquis
|
|
11:55:28
|
200
|
166.40
|
XLON
|
|
11:55:28
|
200
|
166.40
|
XLON
|
|
11:55:28
|
837
|
165.90
|
CHIX
|
|
11:55:29
|
200
|
166.40
|
XLON
|
|
11:55:29
|
200
|
166.40
|
XLON
|
|
11:55:29
|
154
|
166.40
|
XLON
|
|
11:55:29
|
46
|
166.40
|
XLON
|
|
11:55:29
|
71
|
166.40
|
CHIX
|
|
11:55:29
|
29
|
166.40
|
XLON
|
|
11:55:29
|
78
|
166.40
|
XLON
|
|
11:55:29
|
22
|
166.40
|
XLON
|
|
11:55:29
|
200
|
166.40
|
XLON
|
|
12:00:39
|
68
|
166.40
|
CHIX
|
|
12:02:36
|
54
|
166.40
|
CHIX
|
|
12:02:57
|
51
|
166.40
|
CHIX
|
|
12:02:57
|
44
|
166.40
|
CHIX
|
|
12:24:10
|
1822
|
166.90
|
CHIX
|
|
12:34:54
|
19
|
166.70
|
CHIX
|
|
12:34:54
|
8
|
166.70
|
CHIX
|
|
12:34:54
|
41
|
166.70
|
CHIX
|
|
12:34:54
|
32
|
166.70
|
CHIX
|
|
12:34:54
|
1500
|
166.70
|
CHIX
|
|
13:01:42
|
222
|
166.70
|
CHIX
|
|
13:32:40
|
438
|
166.60
|
CHIX
|
|
13:32:40
|
380
|
166.60
|
CHIX
|
|
13:32:40
|
1004
|
166.60
|
CHIX
|
|
13:35:02
|
1327
|
166.00
|
CHIX
|
|
13:35:02
|
495
|
166.00
|
CHIX
|
|
13:35:37
|
1044
|
165.90
|
CHIX
|
|
13:37:00
|
778
|
165.90
|
CHIX
|
|
13:45:16
|
185
|
165.70
|
CHIX
|
|
13:45:16
|
1637
|
165.70
|
CHIX
|
|
13:48:22
|
156
|
165.50
|
CHIX
|
|
13:48:22
|
1500
|
165.50
|
CHIX
|
|
13:48:22
|
166
|
165.50
|
CHIX
|
|
13:55:59
|
165
|
165.40
|
CHIX
|
|
13:55:59
|
110
|
165.40
|
CHIX
|
|
13:55:59
|
1547
|
165.40
|
CHIX
|
|
13:57:53
|
1435
|
165.40
|
CHIX
|
|
13:57:53
|
387
|
165.40
|
CHIX
|
|
14:02:53
|
1822
|
165.30
|
CHIX
|
|
14:13:07
|
1822
|
165.40
|
CHIX
|
|
14:20:07
|
1822
|
165.30
|
CHIX
|
|
14:20:07
|
157
|
165.30
|
CHIX
|
|
14:20:07
|
198
|
165.30
|
XLON
|
|
14:20:07
|
355
|
165.30
|
XLON
|
|
14:20:08
|
355
|
165.30
|
XLON
|
|
14:20:08
|
355
|
165.30
|
XLON
|
|
14:20:08
|
355
|
165.30
|
XLON
|
|
14:20:08
|
355
|
165.30
|
XLON
|
|
14:20:08
|
355
|
165.30
|
XLON
|
|
14:20:08
|
346
|
165.30
|
XLON
|
|
14:20:08
|
9
|
165.30
|
XLON
|
|
14:20:08
|
355
|
165.30
|
XLON
|
|
14:20:08
|
355
|
165.30
|
XLON
|
|
14:20:08
|
355
|
165.30
|
XLON
|
|
14:20:08
|
68
|
165.30
|
XLON
|
|
14:20:08
|
75
|
165.30
|
XLON
|
|
14:20:08
|
212
|
165.30
|
XLON
|
|
14:20:08
|
355
|
165.30
|
XLON
|
|
14:20:09
|
355
|
165.30
|
XLON
|
|
14:20:09
|
343
|
165.30
|
XLON
|
|
14:20:09
|
12
|
165.30
|
XLON
|
|
14:20:09
|
65
|
165.30
|
XLON
|
|
14:20:09
|
290
|
165.30
|
XLON
|
|
14:20:09
|
202
|
165.30
|
XLON
|
|
14:20:09
|
153
|
165.30
|
XLON
|
|
14:20:09
|
355
|
165.30
|
XLON
|
|
14:20:09
|
355
|
165.30
|
XLON
|
|
14:20:09
|
355
|
165.30
|
XLON
|
|
14:20:09
|
282
|
165.30
|
XLON
|
|
14:20:09
|
73
|
165.30
|
XLON
|
|
14:20:09
|
355
|
165.30
|
TRQX
|
|
14:20:09
|
215
|
165.30
|
CHIX
|
|
14:20:09
|
72
|
165.30
|
CHIX
|
|
14:20:09
|
68
|
165.30
|
CHIX
|
|
14:20:10
|
3
|
165.30
|
CHIX
|
|
14:20:10
|
5
|
165.30
|
XLON
|
|
14:20:10
|
80
|
165.30
|
XLON
|
|
14:20:10
|
267
|
165.30
|
XLON
|
|
14:20:10
|
157
|
165.30
|
BATE
|
|
14:20:10
|
198
|
165.30
|
XLON
|
|
14:20:10
|
157
|
165.30
|
Aquis
|
|
14:20:10
|
198
|
165.30
|
XLON
|
|
14:20:10
|
157
|
165.30
|
BATE
|
|
14:20:10
|
198
|
165.30
|
XLON
|
|
14:20:10
|
157
|
165.30
|
BATE
|
|
14:20:10
|
198
|
165.30
|
XLON
|
|
14:20:10
|
157
|
165.30
|
Aquis
|
|
14:20:10
|
198
|
165.30
|
XLON
|
|
14:20:10
|
355
|
165.30
|
XLON
|
|
14:20:10
|
355
|
165.30
|
XLON
|
|
14:20:10
|
157
|
165.30
|
BATE
|
|
14:20:10
|
198
|
165.30
|
XLON
|
|
14:20:10
|
157
|
165.30
|
Aquis
|
|
14:20:10
|
95
|
165.30
|
XLON
|
|
14:20:10
|
103
|
165.30
|
XLON
|
|
14:20:11
|
355
|
165.30
|
XLON
|
|
14:20:11
|
137
|
165.30
|
XLON
|
|
14:20:11
|
218
|
165.30
|
XLON
|
|
14:20:11
|
157
|
165.30
|
BATE
|
|
14:20:11
|
46
|
165.30
|
XLON
|
|
14:20:12
|
631
|
165.30
|
CHIX
|
|
14:20:13
|
1191
|
165.30
|
CHIX
|
|
14:20:13
|
152
|
165.30
|
XLON
|
|
14:20:13
|
157
|
165.30
|
BATE
|
|
14:33:11
|
157
|
165.40
|
BATE
|
|
14:33:11
|
243
|
165.40
|
XLON
|
|
14:33:11
|
400
|
165.40
|
XLON
|
|
14:33:11
|
400
|
165.40
|
XLON
|
|
14:33:11
|
400
|
165.40
|
XLON
|
|
14:33:11
|
1822
|
165.30
|
CHIX
|
|
14:33:11
|
400
|
165.30
|
XLON
|
|
14:33:12
|
400
|
165.40
|
Aquis
|
|
14:33:12
|
66
|
165.40
|
XLON
|
|
14:33:12
|
80
|
165.40
|
XLON
|
|
14:33:12
|
254
|
165.40
|
XLON
|
|
14:33:12
|
400
|
165.40
|
XLON
|
|
14:33:12
|
400
|
165.40
|
XLON
|
|
14:33:12
|
400
|
165.40
|
XLON
|
|
14:33:12
|
29
|
165.40
|
XLON
|
|
14:33:12
|
346
|
165.40
|
XLON
|
|
14:33:12
|
25
|
165.40
|
XLON
|
|
14:33:12
|
250
|
165.40
|
XLON
|
|
14:33:12
|
150
|
165.40
|
XLON
|
|
14:33:12
|
361
|
165.40
|
XLON
|
|
14:33:12
|
39
|
165.40
|
XLON
|
|
14:33:12
|
400
|
165.40
|
XLON
|
|
14:33:12
|
215
|
165.40
|
CHIX
|
|
14:33:12
|
185
|
165.40
|
CHIX
|
|
14:33:13
|
74
|
165.40
|
XLON
|
|
14:33:13
|
73
|
165.40
|
XLON
|
|
14:33:13
|
253
|
165.40
|
XLON
|
|
14:33:13
|
400
|
165.40
|
Aquis
|
|
14:33:13
|
80
|
165.40
|
CHIX
|
|
14:33:13
|
265
|
165.40
|
CHIX
|
|
14:33:13
|
55
|
165.40
|
CHIX
|
|
14:33:13
|
10
|
165.40
|
BATE
|
|
14:33:13
|
239
|
165.40
|
XLON
|
|
14:33:13
|
78
|
165.40
|
XLON
|
|
14:33:13
|
73
|
165.40
|
XLON
|
|
14:33:13
|
122
|
165.40
|
BATE
|
|
14:33:13
|
132
|
165.40
|
BATE
|
|
14:33:13
|
15
|
165.40
|
CHIX
|
|
14:33:13
|
66
|
165.40
|
CHIX
|
|
14:33:13
|
65
|
165.40
|
XLON
|
|
14:33:13
|
400
|
165.40
|
XLON
|
|
14:33:15
|
400
|
165.40
|
XLON
|
|
14:38:25
|
1822
|
165.40
|
CHIX
|
|
14:38:25
|
243
|
165.40
|
CHIX
|
|
14:38:25
|
157
|
165.40
|
XLON
|
|
14:38:25
|
400
|
165.40
|
XLON
|
|
14:38:25
|
400
|
165.40
|
XLON
|
|
14:38:25
|
400
|
165.40
|
XLON
|
|
14:38:25
|
400
|
165.40
|
XLON
|
|
14:38:25
|
400
|
165.40
|
XLON
|
|
14:38:25
|
400
|
165.40
|
XLON
|
|
14:38:26
|
400
|
165.40
|
XLON
|
|
14:38:29
|
400
|
165.40
|
XLON
|
|
14:39:59
|
1822
|
165.40
|
CHIX
|
|
14:39:59
|
137
|
165.40
|
CHIX
|
|
14:39:59
|
157
|
165.40
|
XLON
|
|
14:40:00
|
106
|
165.40
|
CHIX
|
|
14:40:01
|
313
|
165.40
|
XLON
|
|
14:40:37
|
437
|
165.40
|
CHIX
|
|
14:40:37
|
486
|
165.40
|
CHIX
|
|
14:40:37
|
899
|
165.40
|
CHIX
|
|
14:40:37
|
87
|
165.40
|
XLON
|
|
14:40:37
|
400
|
165.40
|
XLON
|
|
14:40:37
|
400
|
165.40
|
XLON
|
|
14:41:30
|
692
|
165.40
|
CHIX
|
|
14:42:17
|
329
|
165.40
|
XLON
|
|
14:42:25
|
692
|
165.40
|
CHIX
|
|
14:42:26
|
438
|
165.40
|
CHIX
|
|
14:42:26
|
71
|
165.40
|
XLON
|
|
14:42:26
|
157
|
165.40
|
Aquis
|
|
14:42:26
|
243
|
165.40
|
XLON
|
|
14:42:27
|
157
|
165.40
|
Aquis
|
|
14:42:27
|
243
|
165.40
|
XLON
|
|
14:42:27
|
400
|
165.40
|
XLON
|
|
14:42:27
|
400
|
165.40
|
XLON
|
|
14:42:27
|
77
|
165.40
|
XLON
|
|
14:42:27
|
323
|
165.40
|
XLON
|
|
14:42:27
|
400
|
165.40
|
XLON
|
|
14:42:27
|
375
|
165.40
|
XLON
|
|
14:42:27
|
25
|
165.40
|
XLON
|
|
14:42:27
|
157
|
165.40
|
Aquis
|
|
14:42:27
|
243
|
165.40
|
XLON
|
|
14:42:27
|
157
|
165.40
|
Aquis
|
|
14:42:27
|
243
|
165.40
|
XLON
|
|
14:42:27
|
157
|
165.40
|
Aquis
|
|
14:42:27
|
243
|
165.40
|
XLON
|
|
14:42:28
|
400
|
165.40
|
XLON
|
|
14:42:29
|
400
|
165.40
|
XLON
|
|
14:42:29
|
400
|
165.40
|
XLON
|
|
14:42:29
|
400
|
165.40
|
XLON
|
|
14:42:29
|
400
|
165.40
|
XLON
|
|
14:42:29
|
400
|
165.40
|
XLON
|
|
14:42:29
|
400
|
165.40
|
XLON
|
|
14:42:29
|
400
|
165.40
|
XLON
|
|
14:42:29
|
400
|
165.40
|
XLON
|
|
14:42:29
|
400
|
165.40
|
XLON
|
|
14:42:30
|
400
|
165.40
|
XLON
|
|
14:42:30
|
400
|
165.40
|
XLON
|
|
14:42:30
|
400
|
165.40
|
XLON
|
|
14:42:30
|
400
|
165.40
|
XLON
|
|
14:42:30
|
400
|
165.40
|
XLON
|
|
14:42:31
|
822
|
165.40
|
CHIX
|
|
14:42:31
|
500
|
165.40
|
CHIX
|
|
14:42:31
|
500
|
165.40
|
CHIX
|
|
14:42:31
|
400
|
165.40
|
XLON
|
|
14:42:31
|
400
|
165.40
|
XLON
|
|
14:42:31
|
400
|
165.40
|
XLON
|
|
14:42:31
|
128
|
165.40
|
XLON
|
|
14:42:31
|
272
|
165.40
|
XLON
|
|
14:42:32
|
400
|
165.40
|
XLON
|
|
14:42:33
|
400
|
165.40
|
XLON
|
|
14:42:42
|
1017
|
165.40
|
CHIX
|
|
14:42:42
|
763
|
165.40
|
CHIX
|
|
14:42:53
|
42
|
165.40
|
CHIX
|
|
14:42:53
|
400
|
165.40
|
XLON
|
|
14:42:53
|
400
|
165.40
|
XLON
|
|
14:42:54
|
400
|
165.40
|
XLON
|
|
14:42:55
|
649
|
165.40
|
CHIX
|
|
14:43:26
|
692
|
165.40
|
CHIX
|
|
14:43:30
|
481
|
165.40
|
CHIX
|
|
14:44:36
|
393
|
165.30
|
CHIX
|
|
14:44:36
|
500
|
165.30
|
CHIX
|
|
14:44:36
|
929
|
165.30
|
CHIX
|
|
14:44:37
|
65
|
165.20
|
CHIX
|
|
14:44:37
|
1757
|
165.20
|
CHIX
|
|
14:44:41
|
488
|
165.00
|
CHIX
|
|
14:44:42
|
399
|
165.00
|
CHIX
|
|
14:44:42
|
935
|
165.00
|
CHIX
|
|
14:44:44
|
1547
|
164.70
|
CHIX
|
|
14:44:46
|
275
|
164.70
|
CHIX
|
|
14:45:03
|
1141
|
164.60
|
CHIX
|
|
14:45:03
|
681
|
164.60
|
CHIX
|
|
14:46:36
|
769
|
164.50
|
CHIX
|
|
14:46:36
|
1053
|
164.50
|
CHIX
|
|
14:47:45
|
1822
|
164.40
|
CHIX
|
|
14:47:50
|
1822
|
164.10
|
CHIX
|
|
14:58:11
|
1822
|
165.00
|
CHIX
|
|
14:59:50
|
889
|
164.80
|
CHIX
|
|
14:59:50
|
933
|
164.80
|
CHIX
|
|
15:13:29
|
1822
|
164.80
|
CHIX
|
|
15:13:29
|
157
|
164.80
|
Aquis
|
|
15:13:29
|
343
|
164.80
|
XLON
|
|
15:13:29
|
157
|
164.80
|
Aquis
|
|
15:13:29
|
343
|
164.80
|
XLON
|
|
15:13:29
|
157
|
164.80
|
Aquis
|
|
15:13:29
|
343
|
164.80
|
XLON
|
|
15:13:30
|
157
|
164.80
|
Aquis
|
|
15:13:30
|
343
|
164.80
|
XLON
|
|
15:13:30
|
157
|
164.80
|
Aquis
|
|
15:13:30
|
343
|
164.80
|
XLON
|
|
15:13:30
|
157
|
164.80
|
Aquis
|
|
15:16:12
|
157
|
164.80
|
XLON
|
|
15:16:16
|
109
|
164.80
|
CHIX
|
|
15:16:16
|
186
|
164.80
|
XLON
|
|
15:16:19
|
157
|
164.80
|
XLON
|
|
15:16:20
|
157
|
164.80
|
BATE
|
|
15:16:20
|
186
|
164.80
|
CHIX
|
|
15:16:20
|
1713
|
164.80
|
CHIX
|
|
15:17:28
|
921
|
164.80
|
CHIX
|
|
15:17:28
|
157
|
164.80
|
Aquis
|
|
15:17:28
|
303
|
164.80
|
XLON
|
|
15:17:29
|
901
|
164.80
|
CHIX
|
|
15:17:29
|
40
|
164.80
|
XLON
|
|
15:17:30
|
157
|
164.80
|
Aquis
|
|
15:17:30
|
343
|
164.80
|
XLON
|
|
15:17:30
|
157
|
164.80
|
Aquis
|
|
15:17:31
|
1236
|
164.80
|
CHIX
|
|
15:17:31
|
586
|
164.80
|
CHIX
|
|
15:17:31
|
343
|
164.80
|
XLON
|
|
15:18:03
|
186
|
164.80
|
Aquis
|
|
15:18:03
|
488
|
164.80
|
CHIX
|
|
15:18:09
|
1334
|
164.80
|
CHIX
|
|
15:18:09
|
314
|
164.80
|
Aquis
|
|
15:18:09
|
186
|
164.80
|
Aquis
|
|
15:18:09
|
314
|
164.80
|
XLON
|
|
15:18:09
|
500
|
164.80
|
XLON
|
|
15:18:09
|
157
|
164.80
|
Aquis
|
|
15:18:09
|
343
|
164.80
|
XLON
|
|
15:18:09
|
157
|
164.80
|
Aquis
|
|
15:18:09
|
343
|
164.80
|
XLON
|
|
15:18:10
|
157
|
164.80
|
Aquis
|
|
15:18:10
|
343
|
164.80
|
XLON
|
|
15:18:10
|
157
|
164.80
|
Aquis
|
|
15:18:10
|
343
|
164.80
|
XLON
|
|
15:18:10
|
1161
|
164.80
|
CHIX
|
|
15:18:10
|
661
|
164.80
|
CHIX
|
|
15:18:10
|
186
|
164.80
|
CHIX
|
|
15:18:10
|
314
|
164.80
|
XLON
|
|
15:18:10
|
157
|
164.80
|
Aquis
|
|
15:18:10
|
343
|
164.80
|
XLON
|
|
15:18:10
|
500
|
164.80
|
XLON
|
|
15:18:10
|
24
|
164.80
|
XLON
|
|
15:18:10
|
500
|
164.80
|
XLON
|
|
15:18:10
|
500
|
164.70
|
XLON
|
|
15:18:10
|
476
|
164.70
|
XLON
|
|
15:18:11
|
500
|
164.80
|
XLON
|
|
15:18:11
|
311
|
164.80
|
XLON
|
|
15:18:11
|
189
|
164.80
|
XLON
|
|
15:18:11
|
28
|
164.80
|
Aquis
|
|
15:18:11
|
343
|
164.80
|
XLON
|
|
15:18:15
|
960
|
164.80
|
CHIX
|
|
15:18:15
|
500
|
164.80
|
CHIX
|
|
15:18:15
|
362
|
164.80
|
CHIX
|
|
15:18:15
|
129
|
164.80
|
XLON
|
|
15:18:15
|
66
|
164.80
|
Aquis
|
|
15:18:15
|
73
|
164.80
|
Aquis
|
|
15:18:15
|
18
|
164.80
|
Aquis
|
|
15:18:15
|
343
|
164.80
|
XLON
|
|
15:18:15
|
157
|
164.80
|
Aquis
|
|
15:18:15
|
343
|
164.80
|
XLON
|
|
15:18:15
|
157
|
164.80
|
Aquis
|
|
15:18:15
|
343
|
164.80
|
XLON
|
|
15:18:15
|
157
|
164.80
|
Aquis
|
|
15:18:15
|
290
|
164.80
|
XLON
|
|
15:18:15
|
53
|
164.80
|
XLON
|
|
15:18:15
|
157
|
164.80
|
Aquis
|
|
15:18:15
|
343
|
164.80
|
XLON
|
|
15:23:39
|
250
|
164.90
|
XLON
|
|
15:23:40
|
1822
|
164.90
|
CHIX
|
|
15:23:40
|
87
|
164.90
|
XLON
|
|
15:23:40
|
6
|
164.90
|
XLON
|
|
15:24:56
|
1822
|
164.90
|
CHIX
|
|
15:25:06
|
1632
|
164.80
|
CHIX
|
|
15:25:06
|
190
|
164.80
|
CHIX
|
|
15:34:56
|
34
|
164.80
|
Aquis
|
|
15:34:56
|
116
|
164.80
|
XLON
|
|
15:34:56
|
227
|
164.80
|
XLON
|
|
15:35:28
|
123
|
164.80
|
XLON
|
|
15:37:29
|
157
|
164.80
|
XLON
|
|
15:49:22
|
121
|
165.20
|
Aquis
|
|
15:49:23
|
65
|
165.20
|
Aquis
|
|
15:49:23
|
157
|
165.20
|
TRQX
|
|
15:49:23
|
157
|
165.20
|
XLON
|
|
15:49:23
|
343
|
165.20
|
XLON
|
|
15:52:42
|
157
|
165.20
|
XLON
|
|
15:52:42
|
157
|
165.20
|
Aquis
|
|
15:52:42
|
343
|
165.20
|
XLON
|
|
15:52:42
|
186
|
165.20
|
Aquis
|
|
15:52:42
|
314
|
165.20
|
XLON
|
|
15:52:42
|
186
|
165.20
|
Aquis
|
|
15:52:42
|
157
|
165.20
|
CHIX
|
|
15:52:42
|
157
|
165.20
|
XLON
|
|
15:52:42
|
186
|
165.20
|
Aquis
|
|
15:52:42
|
157
|
165.20
|
CHIX
|
|
15:52:42
|
157
|
165.20
|
XLON
|
|
15:52:42
|
186
|
165.20
|
Aquis
|
|
15:52:42
|
157
|
165.20
|
CHIX
|
|
15:52:42
|
157
|
165.20
|
XLON
|
|
15:52:42
|
29
|
165.20
|
BATE
|
|
15:57:23
|
157
|
165.20
|
Aquis
|
|
15:57:23
|
157
|
165.20
|
XLON
|
|
15:59:04
|
157
|
165.20
|
XLON
|
|
15:59:04
|
186
|
165.20
|
Aquis
|
|
15:59:04
|
314
|
165.20
|
XLON
|
|
15:59:04
|
157
|
165.20
|
Aquis
|
|
15:59:04
|
29
|
165.20
|
BATE
|
|
15:59:04
|
314
|
165.20
|
XLON
|
|
15:59:05
|
157
|
165.20
|
Aquis
|
|
15:59:05
|
29
|
165.20
|
BATE
|
|
15:59:05
|
314
|
165.20
|
XLON
|
|
15:59:05
|
157
|
165.20
|
Aquis
|
|
15:59:05
|
29
|
165.20
|
BATE
|
|
15:59:05
|
314
|
165.20
|
XLON
|
|
15:59:05
|
157
|
165.20
|
BATE
|
|
15:59:05
|
157
|
165.20
|
CHIX
|
|
15:59:05
|
186
|
165.20
|
XLON
|
|
15:59:05
|
157
|
165.20
|
Aquis
|
|
15:59:05
|
29
|
165.20
|
BATE
|
|
15:59:05
|
106
|
165.20
|
XLON
|
|
15:59:05
|
208
|
165.20
|
XLON
|
|
15:59:05
|
186
|
165.20
|
Aquis
|
|
15:59:05
|
314
|
165.20
|
XLON
|
|
15:59:05
|
186
|
165.20
|
Aquis
|
|
15:59:05
|
314
|
165.20
|
XLON
|
|
15:59:05
|
186
|
165.20
|
Aquis
|
|
15:59:05
|
314
|
165.20
|
XLON
|
|
15:59:05
|
157
|
165.20
|
Aquis
|
|
15:59:05
|
29
|
165.20
|
BATE
|
|
15:59:05
|
156
|
165.20
|
XLON
|
|
15:59:05
|
158
|
165.20
|
XLON
|
|
15:59:05
|
157
|
165.20
|
Aquis
|
|
15:59:05
|
343
|
165.20
|
XLON
|
|
15:59:05
|
157
|
165.20
|
Aquis
|
|
15:59:05
|
29
|
165.20
|
BATE
|
|
15:59:05
|
314
|
165.20
|
XLON
|
|
15:59:06
|
157
|
165.20
|
Aquis
|
|
15:59:06
|
29
|
165.20
|
BATE
|
|
15:59:06
|
314
|
165.20
|
XLON
|
|
15:59:06
|
157
|
165.20
|
Aquis
|
|
15:59:06
|
29
|
165.20
|
BATE
|
|
15:59:06
|
29
|
165.20
|
XLON
|
|
15:59:06
|
285
|
165.20
|
XLON
|
|
15:59:06
|
157
|
165.20
|
Aquis
|
|
15:59:06
|
343
|
165.20
|
XLON
|
|
15:59:06
|
157
|
165.20
|
Aquis
|
|
15:59:06
|
157
|
165.20
|
XLON
|
|
15:59:07
|
186
|
165.20
|
XLON
|
|
15:59:07
|
157
|
165.20
|
Aquis
|
|
15:59:07
|
343
|
165.20
|
XLON
|
|
15:59:08
|
186
|
165.20
|
Aquis
|
|
15:59:08
|
314
|
165.20
|
XLON
|
|
15:59:10
|
29
|
165.20
|
CHIX
|
|
15:59:10
|
157
|
165.20
|
Aquis
|
|
15:59:10
|
314
|
165.20
|
XLON
|
|
15:59:10
|
157
|
165.20
|
Aquis
|
|
15:59:10
|
29
|
165.20
|
BATE
|
|
15:59:10
|
314
|
165.20
|
XLON
|
|
15:59:11
|
186
|
165.20
|
Aquis
|
|
15:59:11
|
314
|
165.20
|
XLON
|
|
15:59:11
|
186
|
165.20
|
Aquis
|
|
15:59:11
|
314
|
165.20
|
XLON
|
|
15:59:11
|
186
|
165.20
|
Aquis
|
|
15:59:11
|
178
|
165.20
|
XLON
|
|
15:59:11
|
136
|
165.20
|
XLON
|
|
15:59:11
|
157
|
165.20
|
Aquis
|
|
15:59:11
|
29
|
165.20
|
BATE
|
|
15:59:11
|
314
|
165.20
|
XLON
|
|
15:59:11
|
157
|
165.20
|
Aquis
|
|
15:59:11
|
29
|
165.20
|
BATE
|
|
15:59:11
|
314
|
165.20
|
XLON
|
|
15:59:11
|
157
|
165.20
|
Aquis
|
|
15:59:11
|
29
|
165.20
|
BATE
|
|
15:59:11
|
220
|
165.20
|
XLON
|
|
15:59:11
|
94
|
165.20
|
XLON
|
|
15:59:11
|
157
|
165.20
|
Aquis
|
|
15:59:11
|
29
|
165.20
|
BATE
|
|
15:59:11
|
314
|
165.20
|
XLON
|
|
15:59:12
|
157
|
165.20
|
Aquis
|
|
15:59:12
|
343
|
165.20
|
XLON
|
|
15:59:12
|
157
|
165.20
|
Aquis
|
|
15:59:12
|
343
|
165.20
|
XLON
|
|
15:59:12
|
157
|
165.20
|
Aquis
|
|
15:59:12
|
343
|
165.20
|
XLON
|
|
15:59:12
|
157
|
165.20
|
Aquis
|
|
15:59:12
|
343
|
165.20
|
XLON
|
|
15:59:12
|
157
|
165.20
|
Aquis
|
|
15:59:12
|
343
|
165.20
|
XLON
|
|
15:59:12
|
157
|
165.20
|
Aquis
|
|
15:59:12
|
248
|
165.20
|
XLON
|
|
15:59:12
|
95
|
165.20
|
XLON
|
|
15:59:12
|
157
|
165.20
|
Aquis
|
|
15:59:12
|
343
|
165.20
|
XLON
|
|
15:59:12
|
157
|
165.20
|
Aquis
|
|
15:59:12
|
343
|
165.20
|
XLON
|
|
15:59:12
|
157
|
165.20
|
Aquis
|
|
15:59:12
|
343
|
165.20
|
XLON
|
|
15:59:12
|
157
|
165.20
|
Aquis
|
|
15:59:12
|
343
|
165.20
|
XLON
|
|
15:59:12
|
157
|
165.20
|
Aquis
|
|
15:59:12
|
343
|
165.20
|
XLON
|
|
15:59:13
|
157
|
165.20
|
Aquis
|
|
15:59:13
|
343
|
165.20
|
XLON
|
|
15:59:13
|
343
|
165.20
|
XLON
|
|
15:59:13
|
157
|
165.20
|
Aquis
|
|
15:59:13
|
157
|
165.20
|
Aquis
|
|
15:59:13
|
343
|
165.20
|
XLON
|
|
15:59:13
|
157
|
165.20
|
Aquis
|
|
15:59:13
|
343
|
165.20
|
XLON
|
|
15:59:13
|
157
|
165.20
|
Aquis
|
|
15:59:13
|
343
|
165.20
|
XLON
|
|
15:59:13
|
157
|
165.20
|
Aquis
|
|
15:59:13
|
343
|
165.20
|
XLON
|
|
15:59:13
|
157
|
165.20
|
Aquis
|
|
15:59:14
|
343
|
165.20
|
XLON
|
|
15:59:14
|
157
|
165.20
|
Aquis
|
|
15:59:14
|
343
|
165.20
|
XLON
|
|
15:59:14
|
157
|
165.20
|
Aquis
|
|
15:59:15
|
343
|
165.20
|
XLON
|
|
15:59:15
|
157
|
165.20
|
Aquis
|
|
15:59:16
|
343
|
165.20
|
XLON
|
|
15:59:16
|
157
|
165.20
|
XLON
|
|
15:59:16
|
157
|
165.20
|
Aquis
|
|
15:59:16
|
186
|
165.20
|
XLON
|
|
15:59:16
|
157
|
165.20
|
Aquis
|
|
15:59:16
|
343
|
165.20
|
XLON
|
|
15:59:16
|
157
|
165.20
|
Aquis
|
|
15:59:16
|
343
|
165.20
|
XLON
|
|
15:59:16
|
157
|
165.20
|
Aquis
|
|
15:59:16
|
343
|
165.20
|
XLON
|
|
15:59:17
|
157
|
165.20
|
Aquis
|
|
15:59:17
|
343
|
165.20
|
XLON
|
|
15:59:17
|
157
|
165.20
|
Aquis
|
|
15:59:17
|
343
|
165.20
|
XLON
|
|
15:59:20
|
157
|
165.20
|
Aquis
|
|
15:59:20
|
343
|
165.20
|
XLON
|
|
15:59:20
|
343
|
165.20
|
XLON
|
|
15:59:20
|
157
|
165.20
|
Aquis
|
|
15:59:20
|
343
|
165.20
|
XLON
|
|
15:59:22
|
157
|
165.20
|
Aquis
|
|
15:59:22
|
157
|
165.20
|
Aquis
|
|
15:59:22
|
343
|
165.20
|
XLON
|
|
15:59:22
|
157
|
165.20
|
Aquis
|
|
15:59:22
|
343
|
165.20
|
XLON
|
|
15:59:23
|
157
|
165.20
|
Aquis
|
|
15:59:23
|
343
|
165.20
|
XLON
|
|
15:59:23
|
157
|
165.20
|
Aquis
|
|
15:59:23
|
343
|
165.20
|
XLON
|
|
15:59:23
|
343
|
165.20
|
XLON
|
|
15:59:23
|
157
|
165.20
|
Aquis
|
|
15:59:23
|
343
|
165.20
|
XLON
|
|
15:59:23
|
157
|
165.20
|
Aquis
|
|
15:59:23
|
343
|
165.20
|
XLON
|
|
15:59:23
|
157
|
165.20
|
Aquis
|
|
15:59:23
|
157
|
165.20
|
Aquis
|
|
15:59:23
|
343
|
165.20
|
XLON
|
|
15:59:24
|
343
|
165.20
|
XLON
|
|
15:59:24
|
157
|
165.20
|
Aquis
|
|
15:59:25
|
157
|
165.20
|
Aquis
|
|
15:59:25
|
343
|
165.20
|
XLON
|
|
15:59:25
|
343
|
165.20
|
XLON
|
|
15:59:25
|
157
|
165.20
|
Aquis
|
|
15:59:25
|
157
|
165.20
|
Aquis
|
|
15:59:25
|
343
|
165.20
|
XLON
|
|
15:59:25
|
343
|
165.20
|
XLON
|
|
15:59:27
|
157
|
165.20
|
Aquis
|
|
15:59:27
|
157
|
165.20
|
Aquis
|
|
15:59:27
|
343
|
165.20
|
XLON
|
|
15:59:27
|
343
|
165.20
|
XLON
|
|
15:59:28
|
157
|
165.20
|
Aquis
|
|
15:59:28
|
157
|
165.20
|
Aquis
|
|
15:59:28
|
343
|
165.20
|
XLON
|
|
15:59:28
|
157
|
165.20
|
Aquis
|
|
15:59:28
|
343
|
165.20
|
XLON
|
|
15:59:29
|
343
|
165.20
|
XLON
|
|
15:59:29
|
157
|
165.20
|
Aquis
|
|
15:59:31
|
157
|
165.20
|
Aquis
|
|
15:59:31
|
343
|
165.20
|
XLON
|
|
15:59:31
|
157
|
165.20
|
Aquis
|
|
15:59:31
|
343
|
165.20
|
XLON
|
|
15:59:31
|
157
|
165.20
|
Aquis
|
|
15:59:31
|
343
|
165.20
|
XLON
|
|
15:59:31
|
157
|
165.20
|
Aquis
|
|
15:59:31
|
343
|
165.20
|
XLON
|
|
15:59:32
|
157
|
165.20
|
Aquis
|
|
15:59:32
|
343
|
165.20
|
XLON
|
|
15:59:32
|
157
|
165.20
|
Aquis
|
|
15:59:32
|
343
|
165.20
|
XLON
|
|
15:59:33
|
157
|
165.20
|
Aquis
|
|
15:59:33
|
343
|
165.20
|
XLON
|
|
15:59:33
|
157
|
165.20
|
Aquis
|
|
15:59:33
|
343
|
165.20
|
XLON
|
|
15:59:34
|
157
|
165.20
|
Aquis
|
|
15:59:34
|
343
|
165.20
|
XLON
|
|
15:59:35
|
157
|
165.20
|
Aquis
|
|
15:59:35
|
343
|
165.20
|
XLON
|
|
15:59:35
|
157
|
165.20
|
Aquis
|
|
15:59:35
|
343
|
165.20
|
XLON
|
|
15:59:44
|
157
|
165.20
|
Aquis
|
|
15:59:44
|
343
|
165.20
|
XLON
|
|
15:59:44
|
157
|
165.20
|
Aquis
|
|
15:59:44
|
343
|
165.20
|
XLON
|
|
15:59:47
|
157
|
165.20
|
Aquis
|
|
15:59:47
|
343
|
165.20
|
XLON
|
|
15:59:50
|
157
|
165.20
|
Aquis
|
|
15:59:50
|
343
|
165.20
|
XLON
|
|
15:59:50
|
157
|
165.20
|
Aquis
|
|
15:59:50
|
186
|
165.20
|
XLON
|
|
16:04:40
|
157
|
165.00
|
Aquis
|
|
16:04:40
|
343
|
165.00
|
XLON
|
|
16:04:47
|
343
|
165.00
|
XLON
|
|
16:04:50
|
157
|
165.00
|
XLON
|
|
16:04:50
|
260
|
165.00
|
XLON
|
|
16:04:50
|
83
|
165.00
|
XLON
|
|
16:05:02
|
157
|
165.00
|
XLON
|
|
16:05:12
|
157
|
165.00
|
Aquis
|
|
16:05:12
|
343
|
165.00
|
XLON
|
|
16:05:12
|
47
|
165.00
|
Aquis
|
|
16:05:12
|
30
|
165.00
|
Aquis
|
|
16:05:12
|
343
|
165.00
|
XLON
|
|
16:05:12
|
80
|
165.00
|
XLON
|
|
16:05:16
|
157
|
165.00
|
Aquis
|
|
16:05:16
|
343
|
165.00
|
XLON
|
|
16:05:17
|
157
|
165.00
|
Aquis
|
|
16:05:17
|
343
|
165.00
|
XLON
|
|
16:05:20
|
157
|
165.00
|
Aquis
|
|
16:05:20
|
343
|
165.00
|
XLON
|
|
16:05:20
|
500
|
165.00
|
XLON
|
|
16:05:21
|
157
|
165.00
|
Aquis
|
|
16:05:21
|
343
|
165.00
|
XLON
|
|
16:05:22
|
500
|
165.00
|
XLON
|
|
16:05:22
|
500
|
165.00
|
CHIX
|
|
16:05:26
|
157
|
165.00
|
Aquis
|
|
16:05:26
|
343
|
165.00
|
XLON
|
|
16:05:26
|
157
|
165.00
|
Aquis
|
|
16:05:26
|
343
|
165.00
|
XLON
|
|
16:05:26
|
500
|
165.00
|
XLON
|
|
16:05:26
|
500
|
165.00
|
XLON
|
|
16:05:27
|
90
|
165.00
|
Aquis
|
|
16:05:27
|
343
|
165.00
|
XLON
|
|
16:05:27
|
67
|
165.00
|
Aquis
|
|
16:05:29
|
157
|
165.00
|
Aquis
|
|
16:05:29
|
343
|
165.00
|
XLON
|
|
16:05:34
|
157
|
165.00
|
Aquis
|
|
16:05:34
|
343
|
165.00
|
XLON
|
|
16:05:34
|
500
|
165.00
|
XLON
|
|
16:05:34
|
500
|
165.00
|
XLON
|
|
16:07:14
|
157
|
165.00
|
Aquis
|
|
16:07:19
|
186
|
165.00
|
Aquis
|
|
16:07:19
|
157
|
165.00
|
XLON
|
|
16:07:19
|
157
|
165.00
|
Aquis
|
|
16:07:19
|
343
|
165.00
|
XLON
|
|
16:07:19
|
500
|
165.00
|
XLON
|
|
16:07:22
|
157
|
165.00
|
Aquis
|
|
16:07:22
|
343
|
165.00
|
XLON
|
|
16:07:23
|
90
|
165.00
|
XLON
|
|
16:07:23
|
253
|
165.00
|
XLON
|
|
16:07:23
|
157
|
165.00
|
XLON
|
|
16:07:23
|
500
|
165.00
|
XLON
|
|
16:07:29
|
157
|
165.00
|
Aquis
|
|
16:07:29
|
343
|
165.00
|
XLON
|
|
16:07:29
|
157
|
165.00
|
XLON
|
|
16:07:29
|
157
|
165.00
|
Aquis
|
|
16:07:29
|
186
|
165.00
|
XLON
|
|
16:08:32
|
300
|
165.00
|
XLON
|
|
16:08:32
|
157
|
165.00
|
Aquis
|
|
16:08:32
|
43
|
165.00
|
XLON
|
|
16:08:38
|
157
|
165.00
|
Aquis
|
|
16:08:38
|
343
|
165.00
|
XLON
|
|
16:08:38
|
157
|
165.00
|
Aquis
|
|
16:08:38
|
343
|
165.00
|
XLON
|
|
16:08:43
|
157
|
165.00
|
Aquis
|
|
16:08:43
|
343
|
165.00
|
XLON
|
|
16:08:48
|
157
|
165.00
|
Aquis
|
|
16:08:48
|
343
|
165.00
|
XLON
|
|
16:08:48
|
157
|
165.00
|
Aquis
|
|
16:08:48
|
343
|
165.00
|
XLON
|
|
16:10:42
|
157
|
165.00
|
Aquis
|
|
16:10:42
|
343
|
165.00
|
XLON
|
|
16:10:42
|
147
|
165.00
|
XLON
|
|
16:10:42
|
157
|
165.00
|
Aquis
|
|
16:10:42
|
196
|
165.00
|
XLON
|
|
16:10:42
|
147
|
165.00
|
XLON
|
|
16:10:42
|
196
|
165.00
|
XLON
|
|
16:10:42
|
157
|
165.00
|
Aquis
|
|
16:10:42
|
147
|
165.00
|
XLON
|
|
16:10:42
|
353
|
165.00
|
XLON
|
|
16:10:42
|
147
|
165.00
|
XLON
|
|
16:10:42
|
353
|
165.00
|
XLON
|
|
16:10:42
|
147
|
165.00
|
XLON
|
|
16:10:42
|
353
|
165.00
|
XLON
|
|
16:10:42
|
147
|
165.00
|
XLON
|
|
16:10:42
|
353
|
165.00
|
XLON
|
|
16:10:42
|
147
|
165.00
|
XLON
|
|
16:10:43
|
157
|
165.00
|
Aquis
|
|
16:10:43
|
172
|
165.00
|
XLON
|
|
16:10:43
|
24
|
165.00
|
XLON
|
|
16:10:45
|
157
|
165.00
|
Aquis
|
|
16:10:45
|
343
|
165.00
|
XLON
|
|
16:10:45
|
343
|
165.00
|
XLON
|
|
16:10:45
|
157
|
165.00
|
Aquis
|
|
16:10:45
|
343
|
165.00
|
XLON
|
|
16:10:46
|
157
|
165.00
|
Aquis
|
|
16:10:46
|
343
|
165.00
|
XLON
|
|
16:10:47
|
157
|
165.00
|
Aquis
|
|
16:10:47
|
157
|
165.00
|
Aquis
|
|
16:10:47
|
343
|
165.00
|
XLON
|
|
16:10:47
|
157
|
165.00
|
Aquis
|
|
16:10:47
|
343
|
165.00
|
XLON
|
|
16:10:47
|
343
|
165.00
|
XLON
|
|
16:10:47
|
157
|
165.00
|
Aquis
|
|
16:10:47
|
343
|
165.00
|
XLON
|
|
16:10:47
|
157
|
165.00
|
Aquis
|
|
16:10:47
|
157
|
165.00
|
Aquis
|
|
16:10:47
|
343
|
165.00
|
XLON
|
|
16:10:47
|
157
|
165.00
|
Aquis
|
|
16:10:47
|
343
|
165.00
|
XLON
|
|
16:10:47
|
343
|
165.00
|
XLON
|
|
16:10:47
|
157
|
165.00
|
Aquis
|
|
16:10:48
|
157
|
165.00
|
Aquis
|
|
16:10:48
|
343
|
165.00
|
XLON
|
|
16:10:48
|
31
|
165.00
|
XLON
|
|
16:10:48
|
71
|
165.00
|
XLON
|
|
16:10:48
|
398
|
165.00
|
XLON
|
|
16:10:48
|
68
|
165.00
|
CHIX
|
|
16:10:48
|
77
|
165.00
|
XLON
|
|
16:10:48
|
157
|
165.00
|
Aquis
|
|
16:10:48
|
198
|
165.00
|
XLON
|
|
16:10:48
|
157
|
165.00
|
Aquis
|
|
16:10:48
|
343
|
165.00
|
XLON
|
|
16:10:48
|
157
|
165.00
|
Aquis
|
|
16:10:48
|
343
|
165.00
|
XLON
|
|
16:10:48
|
157
|
165.00
|
Aquis
|
|
16:10:50
|
343
|
165.00
|
XLON
|
|
16:10:50
|
157
|
165.00
|
Aquis
|
|
16:10:50
|
343
|
165.00
|
XLON
|
|
16:10:50
|
157
|
165.00
|
Aquis
|
|
16:10:50
|
157
|
165.00
|
XLON
|
|
16:10:50
|
186
|
165.00
|
XLON
|
|
16:10:52
|
157
|
165.00
|
Aquis
|
|
16:10:52
|
343
|
165.00
|
XLON
|
|
16:10:53
|
157
|
165.00
|
Aquis
|
|
16:10:53
|
343
|
165.00
|
XLON
|
|
16:10:53
|
157
|
165.00
|
Aquis
|
|
16:10:53
|
343
|
165.00
|
XLON
|
|
16:10:55
|
157
|
165.00
|
Aquis
|
|
16:10:55
|
343
|
165.00
|
XLON
|
|
16:10:55
|
147
|
165.00
|
XLON
|
|
16:10:55
|
353
|
165.00
|
XLON
|
|
16:10:55
|
147
|
165.00
|
XLON
|
|
16:10:55
|
353
|
165.00
|
XLON
|
|
16:10:55
|
500
|
165.00
|
CHIX
|
|
16:10:55
|
69
|
165.00
|
XLON
|
|
16:10:55
|
147
|
165.00
|
XLON
|
|
16:10:55
|
65
|
165.00
|
XLON
|
|
16:10:55
|
219
|
165.00
|
XLON
|
|
16:10:55
|
500
|
165.00
|
XLON
|
|
16:10:55
|
263
|
165.00
|
XLON
|
|
16:10:55
|
237
|
165.00
|
XLON
|
|
16:10:55
|
500
|
165.00
|
XLON
|
|
16:10:55
|
500
|
165.00
|
XLON
|
|
16:10:56
|
500
|
165.00
|
XLON
|
|
16:10:56
|
500
|
165.00
|
XLON
|
|
16:10:56
|
500
|
165.00
|
XLON
|
|
16:10:56
|
500
|
165.00
|
XLON
|
|
16:10:56
|
500
|
165.00
|
XLON
|
|
16:10:56
|
147
|
165.00
|
XLON
|
|
16:10:56
|
353
|
165.00
|
XLON
|
|
16:10:56
|
147
|
165.00
|
XLON
|
|
16:10:56
|
353
|
165.00
|
XLON
|
|
16:10:56
|
147
|
165.00
|
XLON
|
|
16:10:56
|
353
|
165.00
|
XLON
|
|
16:10:56
|
110
|
165.00
|
CHIX
|
|
16:10:56
|
390
|
165.00
|
XLON
|
|
16:10:56
|
147
|
165.00
|
XLON
|
|
16:10:56
|
353
|
165.00
|
XLON
|
|
16:10:57
|
78
|
165.00
|
XLON
|
|
16:10:57
|
147
|
165.00
|
XLON
|
|
16:10:57
|
80
|
165.00
|
XLON
|
|
16:10:57
|
147
|
165.00
|
XLON
|
|
16:10:57
|
48
|
165.00
|
XLON
|
|
16:10:57
|
99
|
165.00
|
XLON
|
|
16:10:57
|
80
|
165.00
|
XLON
|
|
16:10:57
|
68
|
165.00
|
XLON
|
|
16:10:57
|
147
|
165.00
|
XLON
|
|
16:10:57
|
106
|
165.00
|
XLON
|
|
16:10:57
|
41
|
165.00
|
XLON
|
|
16:10:57
|
75
|
165.00
|
XLON
|
|
16:10:57
|
147
|
165.00
|
XLON
|
|
16:10:57
|
68
|
165.00
|
XLON
|
|
16:10:57
|
147
|
165.00
|
XLON
|
|
16:10:57
|
22
|
165.00
|
XLON
|
|
16:10:57
|
125
|
165.00
|
XLON
|
|
16:10:57
|
77
|
165.00
|
XLON
|
|
16:10:57
|
147
|
165.00
|
XLON
|
|
16:10:57
|
147
|
165.00
|
XLON
|
|
16:10:57
|
4
|
165.00
|
XLON
|
|
16:10:57
|
111
|
165.00
|
XLON
|
|
16:13:36
|
250
|
164.90
|
XLON
|
|
16:13:36
|
250
|
164.90
|
XLON
|
|
16:13:36
|
250
|
164.90
|
XLON
|
|
16:13:37
|
250
|
164.90
|
XLON
|
|
16:13:38
|
250
|
164.90
|
XLON
|
|
16:13:38
|
250
|
164.90
|
XLON
|
|
16:13:39
|
250
|
164.90
|
XLON
|
|
16:15:27
|
250
|
164.90
|
XLON
|
|
16:19:56
|
250
|
164.90
|
XLON
|
|
16:19:56
|
250
|
164.90
|
XLON
|
|
16:19:56
|
250
|
164.90
|
XLON
|
|
16:20:13
|
250
|
164.90
|
XLON
|
|
16:20:34
|
250
|
164.90
|
XLON
|
|
16:22:27
|
250
|
165.10
|
XLON
|
|
16:22:28
|
250
|
165.10
|
XLON
|
|
16:22:28
|
250
|
165.10
|
XLON
|
|
16:22:28
|
71
|
165.10
|
CHIX
|
|
16:22:28
|
71
|
165.10
|
CHIX
|
|
16:22:28
|
108
|
165.10
|
CHIX
|
|
16:23:27
|
250
|
165.10
|
XLON
|
|
16:23:27
|
250
|
165.10
|
XLON
|
|
16:24:26
|
250
|
165.10
|
XLON
|
Firstgroup (LSE:FGP)
Historical Stock Chart
From Apr 2024 to May 2024
Firstgroup (LSE:FGP)
Historical Stock Chart
From May 2023 to May 2024
