FirstGroup Plc - Transaction in Own Shares
17 February 2025 - 6:00PM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 17
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
|
14
February 2025
|
|
Number of
ordinary shares purchased
|
398,549
|
|
Weighted
average price paid (p)
|
160.07
|
|
Highest
price paid (p)
|
160.90
|
|
Lowest
price paid (p)
|
159.40
|
Following
the above purchase, FirstGroup holds 152,886,423 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 597,808,592. 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 14 February 2025 is 597,808,592.
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
|
160.05
|
179,514
|
|
BATE
|
160.12
|
109,731
|
|
CHIX
|
160.07
|
96,518
|
|
TRQX
|
159.96
|
12,786
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
15:33:17.056
|
134
|
160.90
|
CHIX
|
00038830604TRLO0
|
|
15:33:18.370
|
140
|
160.90
|
CHIX
|
00038830610TRLO0
|
|
15:33:18.370
|
652
|
160.90
|
CHIX
|
00038830611TRLO0
|
|
15:33:18.385
|
132
|
160.90
|
CHIX
|
00038830612TRLO0
|
|
15:33:18.385
|
155
|
160.90
|
CHIX
|
00038830613TRLO0
|
|
15:33:18.385
|
145
|
160.90
|
CHIX
|
00038830614TRLO0
|
|
15:34:52.198
|
521
|
160.90
|
CHIX
|
00038830773TRLO0
|
|
15:33:17.056
|
38
|
160.80
|
CHIX
|
00038830603TRLO0
|
|
15:33:18.364
|
1251
|
160.70
|
BATE
|
00038830606TRLO0
|
|
15:33:18.365
|
50
|
160.70
|
BATE
|
00038830607TRLO0
|
|
15:33:18.365
|
227
|
160.70
|
BATE
|
00038830608TRLO0
|
|
15:33:18.365
|
227
|
160.70
|
BATE
|
00038830609TRLO0
|
|
15:34:52.198
|
1179
|
160.70
|
BATE
|
00038830774TRLO0
|
|
15:34:52.198
|
1572
|
160.70
|
XLON
|
00038830776TRLO0
|
|
15:33:37.963
|
1421
|
160.60
|
CHIX
|
00038830622TRLO0
|
|
15:33:37.963
|
1058
|
160.60
|
BATE
|
00038830623TRLO0
|
|
15:35:06.840
|
826
|
160.60
|
BATE
|
00038830798TRLO0
|
|
15:35:06.840
|
1224
|
160.60
|
XLON
|
00038830802TRLO0
|
|
15:41:24.459
|
1100
|
160.60
|
BATE
|
00038831260TRLO0
|
|
15:41:24.459
|
1224
|
160.60
|
CHIX
|
00038831261TRLO0
|
|
15:41:24.459
|
359
|
160.60
|
BATE
|
00038831262TRLO0
|
|
15:41:24.459
|
2223
|
160.60
|
XLON
|
00038831263TRLO0
|
|
15:41:24.460
|
106
|
160.60
|
CHIX
|
00038831264TRLO0
|
|
15:43:24.084
|
877
|
160.60
|
CHIX
|
00038831420TRLO0
|
|
15:43:24.085
|
1183
|
160.60
|
BATE
|
00038831421TRLO0
|
|
15:43:24.084
|
1572
|
160.60
|
XLON
|
00038831422TRLO0
|
|
15:57:30.588
|
64
|
160.60
|
CHIX
|
00038832529TRLO0
|
|
15:57:30.588
|
150
|
160.60
|
CHIX
|
00038832538TRLO0
|
|
15:57:30.588
|
2459
|
160.60
|
CHIX
|
00038832539TRLO0
|
|
08:02:54.006
|
498
|
160.50
|
XLON
|
00038816151TRLO0
|
|
08:02:54.006
|
72
|
160.50
|
XLON
|
00038816152TRLO0
|
|
08:02:54.006
|
105
|
160.50
|
XLON
|
00038816153TRLO0
|
|
14:44:15.609
|
22
|
160.50
|
XLON
|
00038826289TRLO0
|
|
14:44:15.609
|
896
|
160.50
|
XLON
|
00038826299TRLO0
|
|
14:44:15.628
|
146
|
160.50
|
CHIX
|
00038826313TRLO0
|
|
14:44:15.628
|
140
|
160.50
|
CHIX
|
00038826315TRLO0
|
|
14:44:15.628
|
477
|
160.50
|
CHIX
|
00038826318TRLO0
|
|
15:33:37.963
|
623
|
160.50
|
CHIX
|
00038830624TRLO0
|
|
15:33:53.501
|
489
|
160.50
|
BATE
|
00038830656TRLO0
|
|
15:33:53.501
|
1385
|
160.50
|
XLON
|
00038830657TRLO0
|
|
15:33:53.501
|
1056
|
160.50
|
TRQX
|
00038830658TRLO0
|
|
15:33:53.511
|
2513
|
160.50
|
BATE
|
00038830664TRLO0
|
|
15:35:15.598
|
1348
|
160.50
|
XLON
|
00038830815TRLO0
|
|
15:46:03.141
|
495
|
160.50
|
BATE
|
00038831590TRLO0
|
|
15:49:50.962
|
718
|
160.50
|
BATE
|
00038831877TRLO0
|
|
15:57:30.579
|
1687
|
160.50
|
BATE
|
00038832515TRLO0
|
|
15:57:30.579
|
1212
|
160.50
|
CHIX
|
00038832526TRLO0
|
|
15:57:30.579
|
2155
|
160.50
|
XLON
|
00038832528TRLO0
|
|
08:03:37.569
|
371
|
160.40
|
XLON
|
00038816174TRLO0
|
|
08:03:44.977
|
411
|
160.40
|
XLON
|
00038816178TRLO0
|
|
08:03:46.963
|
88
|
160.40
|
XLON
|
00038816179TRLO0
|
|
08:03:46.963
|
1299
|
160.40
|
XLON
|
00038816180TRLO0
|
|
13:45:25.427
|
316
|
160.40
|
CHIX
|
00038823987TRLO0
|
|
13:45:25.427
|
154
|
160.40
|
CHIX
|
00038823988TRLO0
|
|
13:45:25.427
|
133
|
160.40
|
CHIX
|
00038823990TRLO0
|
|
13:45:25.427
|
533
|
160.40
|
CHIX
|
00038823991TRLO0
|
|
13:45:25.427
|
325
|
160.40
|
CHIX
|
00038823997TRLO0
|
|
13:45:25.441
|
440
|
160.40
|
XLON
|
00038824001TRLO0
|
|
13:45:25.441
|
143
|
160.40
|
XLON
|
00038824003TRLO0
|
|
13:45:25.441
|
128
|
160.40
|
XLON
|
00038824004TRLO0
|
|
13:45:25.441
|
77
|
160.40
|
XLON
|
00038824006TRLO0
|
|
14:44:15.603
|
692
|
160.40
|
BATE
|
00038826271TRLO0
|
|
14:44:15.609
|
250
|
160.40
|
XLON
|
00038826285TRLO0
|
|
14:44:15.609
|
500
|
160.40
|
XLON
|
00038826286TRLO0
|
|
14:44:15.609
|
149
|
160.40
|
XLON
|
00038826288TRLO0
|
|
14:44:15.613
|
457
|
160.40
|
BATE
|
00038826298TRLO0
|
|
14:44:15.628
|
330
|
160.40
|
CHIX
|
00038826312TRLO0
|
|
14:44:15.631
|
418
|
160.40
|
BATE
|
00038826319TRLO0
|
|
14:44:15.707
|
408
|
160.40
|
BATE
|
00038826360TRLO0
|
|
14:44:18.554
|
437
|
160.40
|
BATE
|
00038826371TRLO0
|
|
14:44:18.616
|
1077
|
160.40
|
BATE
|
00038826389TRLO0
|
|
14:44:18.667
|
1348
|
160.40
|
BATE
|
00038826395TRLO0
|
|
14:44:18.667
|
1044
|
160.40
|
BATE
|
00038826396TRLO0
|
|
14:44:23.137
|
432
|
160.40
|
BATE
|
00038826408TRLO0
|
|
14:44:23.157
|
813
|
160.40
|
BATE
|
00038826409TRLO0
|
|
14:44:23.174
|
1525
|
160.40
|
BATE
|
00038826410TRLO0
|
|
14:44:23.211
|
1367
|
160.40
|
BATE
|
00038826418TRLO0
|
|
14:44:23.226
|
1348
|
160.40
|
BATE
|
00038826428TRLO0
|
|
14:44:23.226
|
2128
|
160.40
|
BATE
|
00038826429TRLO0
|
|
15:33:53.501
|
665
|
160.40
|
BATE
|
00038830659TRLO0
|
|
15:33:53.501
|
822
|
160.40
|
XLON
|
00038830660TRLO0
|
|
15:33:53.511
|
2708
|
160.40
|
BATE
|
00038830663TRLO0
|
|
15:33:58.251
|
27
|
160.40
|
TRQX
|
00038830691TRLO0
|
|
15:33:58.251
|
212
|
160.40
|
TRQX
|
00038830692TRLO0
|
|
15:33:58.251
|
134
|
160.40
|
TRQX
|
00038830693TRLO0
|
|
15:33:58.252
|
560
|
160.40
|
TRQX
|
00038830696TRLO0
|
|
15:35:45.135
|
537
|
160.40
|
BATE
|
00038830858TRLO0
|
|
15:35:45.135
|
535
|
160.40
|
XLON
|
00038830869TRLO0
|
|
15:57:43.325
|
2225
|
160.40
|
BATE
|
00038832557TRLO0
|
|
15:57:43.325
|
1258
|
160.40
|
CHIX
|
00038832559TRLO0
|
|
15:57:43.324
|
2155
|
160.40
|
XLON
|
00038832566TRLO0
|
|
08:04:50.004
|
400
|
160.30
|
XLON
|
00038816220TRLO0
|
|
08:04:50.004
|
98
|
160.30
|
XLON
|
00038816221TRLO0
|
|
13:45:25.422
|
1201
|
160.30
|
XLON
|
00038823983TRLO0
|
|
13:45:25.441
|
1990
|
160.30
|
XLON
|
00038823998TRLO0
|
|
13:45:25.441
|
436
|
160.30
|
XLON
|
00038823999TRLO0
|
|
14:44:15.603
|
417
|
160.30
|
BATE
|
00038826284TRLO0
|
|
14:44:15.631
|
6
|
160.30
|
BATE
|
00038826316TRLO0
|
|
14:44:15.707
|
43
|
160.30
|
BATE
|
00038826353TRLO0
|
|
14:44:15.707
|
35
|
160.30
|
BATE
|
00038826354TRLO0
|
|
14:44:15.708
|
87
|
160.30
|
XLON
|
00038826355TRLO0
|
|
14:44:15.707
|
33
|
160.30
|
BATE
|
00038826356TRLO0
|
|
14:44:15.708
|
267
|
160.30
|
XLON
|
00038826357TRLO0
|
|
14:44:15.707
|
117
|
160.30
|
BATE
|
00038826358TRLO0
|
|
14:44:15.708
|
95
|
160.30
|
XLON
|
00038826359TRLO0
|
|
14:44:15.708
|
114
|
160.30
|
XLON
|
00038826361TRLO0
|
|
14:44:15.708
|
62
|
160.30
|
XLON
|
00038826362TRLO0
|
|
14:44:18.554
|
6
|
160.30
|
BATE
|
00038826370TRLO0
|
|
14:44:18.554
|
285
|
160.30
|
XLON
|
00038826372TRLO0
|
|
14:44:18.555
|
148
|
160.30
|
XLON
|
00038826373TRLO0
|
|
14:44:18.615
|
117
|
160.30
|
BATE
|
00038826377TRLO0
|
|
14:44:18.615
|
109
|
160.30
|
BATE
|
00038826384TRLO0
|
|
14:44:18.615
|
108
|
160.30
|
BATE
|
00038826386TRLO0
|
|
14:44:18.615
|
110
|
160.30
|
BATE
|
00038826387TRLO0
|
|
14:44:18.615
|
106
|
160.30
|
BATE
|
00038826388TRLO0
|
|
14:44:18.624
|
464
|
160.30
|
XLON
|
00038826390TRLO0
|
|
14:44:18.624
|
594
|
160.30
|
XLON
|
00038826391TRLO0
|
|
14:44:18.624
|
125
|
160.30
|
XLON
|
00038826392TRLO0
|
|
14:44:18.624
|
142
|
160.30
|
XLON
|
00038826393TRLO0
|
|
14:44:18.624
|
148
|
160.30
|
XLON
|
00038826394TRLO0
|
|
14:44:18.668
|
682
|
160.30
|
XLON
|
00038826397TRLO0
|
|
14:44:18.668
|
682
|
160.30
|
XLON
|
00038826398TRLO0
|
|
14:44:18.668
|
576
|
160.30
|
XLON
|
00038826399TRLO0
|
|
14:44:18.668
|
368
|
160.30
|
XLON
|
00038826400TRLO0
|
|
14:44:23.216
|
286
|
160.30
|
CHIX
|
00038826426TRLO0
|
|
14:44:23.216
|
344
|
160.30
|
CHIX
|
00038826427TRLO0
|
|
15:33:53.502
|
400
|
160.30
|
BATE
|
00038830661TRLO0
|
|
15:33:53.502
|
494
|
160.30
|
XLON
|
00038830662TRLO0
|
|
15:35:53.885
|
374
|
160.30
|
XLON
|
00038830927TRLO0
|
|
15:57:59.589
|
1316
|
160.30
|
BATE
|
00038832596TRLO0
|
|
15:57:59.589
|
2994
|
160.30
|
XLON
|
00038832597TRLO0
|
|
15:57:59.594
|
651
|
160.30
|
XLON
|
00038832598TRLO0
|
|
15:58:04.546
|
820
|
160.30
|
BATE
|
00038832606TRLO0
|
|
09:16:11.113
|
362
|
160.20
|
CHIX
|
00038818111TRLO0
|
|
09:16:11.113
|
23
|
160.20
|
CHIX
|
00038818115TRLO0
|
|
09:16:11.162
|
2
|
160.20
|
CHIX
|
00038818124TRLO0
|
|
09:16:13.647
|
142
|
160.20
|
CHIX
|
00038818140TRLO0
|
|
09:16:13.647
|
127
|
160.20
|
CHIX
|
00038818141TRLO0
|
|
09:16:13.647
|
109
|
160.20
|
CHIX
|
00038818142TRLO0
|
|
09:16:13.647
|
29
|
160.20
|
CHIX
|
00038818143TRLO0
|
|
13:45:25.422
|
703
|
160.20
|
CHIX
|
00038823971TRLO0
|
|
13:45:25.422
|
4
|
160.20
|
BATE
|
00038823982TRLO0
|
|
13:45:25.422
|
827
|
160.20
|
XLON
|
00038823985TRLO0
|
|
13:45:25.448
|
945
|
160.20
|
BATE
|
00038824005TRLO0
|
|
13:45:25.464
|
432
|
160.20
|
XLON
|
00038824015TRLO0
|
|
13:45:25.464
|
5
|
160.20
|
XLON
|
00038824016TRLO0
|
|
13:45:39.237
|
237
|
160.20
|
XLON
|
00038824038TRLO0
|
|
13:45:39.237
|
133
|
160.20
|
XLON
|
00038824040TRLO0
|
|
13:45:39.237
|
1167
|
160.20
|
XLON
|
00038824041TRLO0
|
|
13:45:39.299
|
133
|
160.20
|
XLON
|
00038824058TRLO0
|
|
13:45:39.299
|
145
|
160.20
|
XLON
|
00038824059TRLO0
|
|
13:45:39.299
|
624
|
160.20
|
XLON
|
00038824060TRLO0
|
|
14:17:00.831
|
148
|
160.20
|
XLON
|
00038824779TRLO0
|
|
14:17:00.831
|
146
|
160.20
|
XLON
|
00038824780TRLO0
|
|
14:17:00.831
|
142
|
160.20
|
XLON
|
00038824781TRLO0
|
|
14:19:20.337
|
189
|
160.20
|
XLON
|
00038824865TRLO0
|
|
14:19:20.337
|
10
|
160.20
|
XLON
|
00038824867TRLO0
|
|
14:19:20.337
|
1400
|
160.20
|
XLON
|
00038824868TRLO0
|
|
14:19:20.337
|
128
|
160.20
|
XLON
|
00038824879TRLO0
|
|
14:19:20.337
|
139
|
160.20
|
XLON
|
00038824880TRLO0
|
|
14:19:20.345
|
1046
|
160.20
|
BATE
|
00038824882TRLO0
|
|
14:19:20.337
|
2440
|
160.20
|
XLON
|
00038824883TRLO0
|
|
14:19:20.415
|
106
|
160.20
|
BATE
|
00038824889TRLO0
|
|
14:19:20.415
|
534
|
160.20
|
BATE
|
00038824893TRLO0
|
|
14:19:20.415
|
1100
|
160.20
|
BATE
|
00038824894TRLO0
|
|
14:19:20.415
|
277
|
160.20
|
BATE
|
00038824895TRLO0
|
|
14:19:20.615
|
397
|
160.20
|
BATE
|
00038824906TRLO0
|
|
14:19:20.637
|
1348
|
160.20
|
BATE
|
00038824913TRLO0
|
|
14:19:20.637
|
718
|
160.20
|
BATE
|
00038824914TRLO0
|
|
14:19:23.136
|
504
|
160.20
|
BATE
|
00038824922TRLO0
|
|
14:19:23.192
|
383
|
160.20
|
BATE
|
00038824930TRLO0
|
|
14:31:28.279
|
680
|
160.20
|
XLON
|
00038825444TRLO0
|
|
14:35:56.996
|
128
|
160.20
|
CHIX
|
00038825858TRLO0
|
|
14:35:57.063
|
657
|
160.20
|
CHIX
|
00038825860TRLO0
|
|
15:07:19.371
|
286
|
160.20
|
XLON
|
00038828568TRLO0
|
|
15:07:19.371
|
429
|
160.20
|
XLON
|
00038828570TRLO0
|
|
15:07:19.371
|
145
|
160.20
|
XLON
|
00038828574TRLO0
|
|
15:07:19.371
|
1100
|
160.20
|
XLON
|
00038828575TRLO0
|
|
15:07:19.371
|
1081
|
160.20
|
XLON
|
00038828576TRLO0
|
|
15:07:19.392
|
682
|
160.20
|
XLON
|
00038828578TRLO0
|
|
15:07:19.392
|
76
|
160.20
|
XLON
|
00038828579TRLO0
|
|
15:07:19.392
|
39
|
160.20
|
XLON
|
00038828580TRLO0
|
|
15:07:19.392
|
98
|
160.20
|
XLON
|
00038828581TRLO0
|
|
15:07:19.392
|
14
|
160.20
|
XLON
|
00038828582TRLO0
|
|
15:07:19.392
|
17
|
160.20
|
XLON
|
00038828583TRLO0
|
|
15:07:19.392
|
682
|
160.20
|
XLON
|
00038828584TRLO0
|
|
15:07:19.392
|
682
|
160.20
|
XLON
|
00038828585TRLO0
|
|
15:07:19.392
|
265
|
160.20
|
XLON
|
00038828586TRLO0
|
|
15:07:19.392
|
762
|
160.20
|
XLON
|
00038828587TRLO0
|
|
15:07:19.392
|
286
|
160.20
|
XLON
|
00038828588TRLO0
|
|
15:07:19.392
|
133
|
160.20
|
XLON
|
00038828589TRLO0
|
|
15:07:19.392
|
138
|
160.20
|
XLON
|
00038828590TRLO0
|
|
15:07:19.393
|
1526
|
160.20
|
XLON
|
00038828591TRLO0
|
|
15:09:12.008
|
449
|
160.20
|
XLON
|
00038828692TRLO0
|
|
15:09:12.009
|
1338
|
160.20
|
XLON
|
00038828693TRLO0
|
|
15:58:35.636
|
557
|
160.20
|
CHIX
|
00038832650TRLO0
|
|
15:58:35.636
|
1711
|
160.20
|
XLON
|
00038832652TRLO0
|
|
08:06:46.005
|
411
|
160.10
|
XLON
|
00038816273TRLO0
|
|
08:08:49.654
|
394
|
160.10
|
XLON
|
00038816318TRLO0
|
|
08:08:49.654
|
1051
|
160.10
|
XLON
|
00038816319TRLO0
|
|
09:16:11.162
|
31
|
160.10
|
CHIX
|
00038818120TRLO0
|
|
09:16:11.162
|
427
|
160.10
|
CHIX
|
00038818122TRLO0
|
|
09:16:11.162
|
1027
|
160.10
|
CHIX
|
00038818123TRLO0
|
|
09:16:13.647
|
6
|
160.10
|
CHIX
|
00038818139TRLO0
|
|
09:16:13.761
|
761
|
160.10
|
CHIX
|
00038818144TRLO0
|
|
09:16:13.761
|
85
|
160.10
|
CHIX
|
00038818145TRLO0
|
|
09:16:13.761
|
114
|
160.10
|
CHIX
|
00038818146TRLO0
|
|
09:16:13.761
|
198
|
160.10
|
CHIX
|
00038818147TRLO0
|
|
09:16:15.670
|
158
|
160.10
|
XLON
|
00038818177TRLO0
|
|
09:16:15.670
|
188
|
160.10
|
XLON
|
00038818178TRLO0
|
|
09:16:15.670
|
67
|
160.10
|
XLON
|
00038818179TRLO0
|
|
09:16:15.670
|
80
|
160.10
|
XLON
|
00038818180TRLO0
|
|
09:16:15.670
|
127
|
160.10
|
XLON
|
00038818181TRLO0
|
|
09:16:15.674
|
146
|
160.10
|
CHIX
|
00038818182TRLO0
|
|
09:16:15.674
|
7
|
160.10
|
CHIX
|
00038818183TRLO0
|
|
09:16:15.674
|
490
|
160.10
|
CHIX
|
00038818184TRLO0
|
|
09:16:15.762
|
119
|
160.10
|
CHIX
|
00038818189TRLO0
|
|
09:16:15.762
|
116
|
160.10
|
CHIX
|
00038818193TRLO0
|
|
09:16:15.762
|
84
|
160.10
|
CHIX
|
00038818194TRLO0
|
|
09:16:15.762
|
79
|
160.10
|
CHIX
|
00038818195TRLO0
|
|
09:16:15.762
|
790
|
160.10
|
CHIX
|
00038818196TRLO0
|
|
09:16:15.762
|
157
|
160.10
|
CHIX
|
00038818197TRLO0
|
|
09:16:15.762
|
285
|
160.10
|
CHIX
|
00038818198TRLO0
|
|
09:16:15.921
|
118
|
160.10
|
CHIX
|
00038818199TRLO0
|
|
09:16:15.921
|
339
|
160.10
|
CHIX
|
00038818200TRLO0
|
|
09:16:15.921
|
87
|
160.10
|
CHIX
|
00038818201TRLO0
|
|
09:16:15.921
|
114
|
160.10
|
CHIX
|
00038818202TRLO0
|
|
09:16:15.921
|
339
|
160.10
|
CHIX
|
00038818203TRLO0
|
|
09:16:15.921
|
191
|
160.10
|
CHIX
|
00038818204TRLO0
|
|
09:16:15.921
|
23
|
160.10
|
CHIX
|
00038818205TRLO0
|
|
09:16:55.083
|
120
|
160.10
|
CHIX
|
00038818231TRLO0
|
|
09:16:55.083
|
208
|
160.10
|
CHIX
|
00038818232TRLO0
|
|
09:16:55.083
|
230
|
160.10
|
CHIX
|
00038818233TRLO0
|
|
09:16:55.083
|
1335
|
160.10
|
CHIX
|
00038818234TRLO0
|
|
09:16:55.837
|
139
|
160.10
|
XLON
|
00038818246TRLO0
|
|
09:16:55.837
|
41
|
160.10
|
XLON
|
00038818252TRLO0
|
|
09:16:55.837
|
143
|
160.10
|
XLON
|
00038818254TRLO0
|
|
09:16:55.837
|
1132
|
160.10
|
XLON
|
00038818255TRLO0
|
|
09:19:16.074
|
306
|
160.10
|
XLON
|
00038818405TRLO0
|
|
09:19:16.074
|
159
|
160.10
|
XLON
|
00038818406TRLO0
|
|
09:19:16.074
|
57
|
160.10
|
XLON
|
00038818407TRLO0
|
|
09:19:16.074
|
51
|
160.10
|
XLON
|
00038818408TRLO0
|
|
09:19:16.126
|
17
|
160.10
|
XLON
|
00038818416TRLO0
|
|
09:19:16.126
|
177
|
160.10
|
XLON
|
00038818417TRLO0
|
|
09:19:16.126
|
152
|
160.10
|
XLON
|
00038818424TRLO0
|
|
09:19:16.126
|
130
|
160.10
|
XLON
|
00038818425TRLO0
|
|
09:19:16.126
|
499
|
160.10
|
XLON
|
00038818426TRLO0
|
|
09:19:16.126
|
391
|
160.10
|
XLON
|
00038818427TRLO0
|
|
09:19:16.148
|
93
|
160.10
|
XLON
|
00038818428TRLO0
|
|
09:19:16.148
|
259
|
160.10
|
XLON
|
00038818429TRLO0
|
|
09:19:16.148
|
142
|
160.10
|
XLON
|
00038818431TRLO0
|
|
09:19:16.148
|
159
|
160.10
|
XLON
|
00038818433TRLO0
|
|
09:19:16.148
|
682
|
160.10
|
XLON
|
00038818434TRLO0
|
|
09:19:16.148
|
57
|
160.10
|
XLON
|
00038818436TRLO0
|
|
09:19:16.148
|
68
|
160.10
|
XLON
|
00038818437TRLO0
|
|
09:19:16.148
|
133
|
160.10
|
XLON
|
00038818438TRLO0
|
|
09:19:16.148
|
682
|
160.10
|
XLON
|
00038818439TRLO0
|
|
09:19:16.148
|
132
|
160.10
|
XLON
|
00038818440TRLO0
|
|
09:19:22.073
|
150
|
160.10
|
XLON
|
00038818448TRLO0
|
|
09:19:22.073
|
149
|
160.10
|
XLON
|
00038818449TRLO0
|
|
09:19:22.073
|
137
|
160.10
|
XLON
|
00038818450TRLO0
|
|
09:19:22.433
|
149
|
160.10
|
XLON
|
00038818461TRLO0
|
|
09:19:22.433
|
296
|
160.10
|
XLON
|
00038818467TRLO0
|
|
09:19:22.433
|
160
|
160.10
|
XLON
|
00038818468TRLO0
|
|
09:19:22.433
|
2
|
160.10
|
XLON
|
00038818469TRLO0
|
|
09:19:25.993
|
240
|
160.10
|
XLON
|
00038818483TRLO0
|
|
09:19:25.993
|
160
|
160.10
|
XLON
|
00038818484TRLO0
|
|
09:19:25.993
|
68
|
160.10
|
XLON
|
00038818486TRLO0
|
|
09:19:25.993
|
4
|
160.10
|
XLON
|
00038818487TRLO0
|
|
09:19:28.293
|
317
|
160.10
|
XLON
|
00038818503TRLO0
|
|
09:19:28.293
|
162
|
160.10
|
XLON
|
00038818504TRLO0
|
|
09:19:28.293
|
57
|
160.10
|
XLON
|
00038818505TRLO0
|
|
09:19:28.293
|
69
|
160.10
|
XLON
|
00038818506TRLO0
|
|
09:19:28.293
|
155
|
160.10
|
XLON
|
00038818507TRLO0
|
|
09:19:28.293
|
155
|
160.10
|
XLON
|
00038818508TRLO0
|
|
09:19:28.293
|
64
|
160.10
|
XLON
|
00038818509TRLO0
|
|
09:19:28.348
|
162
|
160.10
|
XLON
|
00038818512TRLO0
|
|
09:19:28.348
|
682
|
160.10
|
XLON
|
00038818514TRLO0
|
|
09:19:28.348
|
682
|
160.10
|
XLON
|
00038818515TRLO0
|
|
09:19:28.348
|
605
|
160.10
|
XLON
|
00038818516TRLO0
|
|
09:19:28.348
|
144
|
160.10
|
XLON
|
00038818517TRLO0
|
|
09:19:28.348
|
41
|
160.10
|
XLON
|
00038818518TRLO0
|
|
09:25:04.006
|
387
|
160.10
|
CHIX
|
00038818704TRLO0
|
|
09:25:04.006
|
225
|
160.10
|
CHIX
|
00038818705TRLO0
|
|
09:40:48.064
|
592
|
160.10
|
XLON
|
00038819178TRLO0
|
|
09:40:48.076
|
156
|
160.10
|
XLON
|
00038819179TRLO0
|
|
09:40:48.076
|
224
|
160.10
|
XLON
|
00038819180TRLO0
|
|
09:40:48.076
|
70
|
160.10
|
XLON
|
00038819181TRLO0
|
|
13:45:25.442
|
362
|
160.10
|
BATE
|
00038824000TRLO0
|
|
13:45:25.442
|
255
|
160.10
|
BATE
|
00038824002TRLO0
|
|
13:45:25.442
|
498
|
160.10
|
XLON
|
00038824007TRLO0
|
|
13:45:25.445
|
151
|
160.10
|
CHIX
|
00038824008TRLO0
|
|
13:45:25.445
|
817
|
160.10
|
CHIX
|
00038824009TRLO0
|
|
13:45:25.464
|
729
|
160.10
|
XLON
|
00038824010TRLO0
|
|
13:45:25.464
|
990
|
160.10
|
XLON
|
00038824011TRLO0
|
|
13:45:25.464
|
372
|
160.10
|
XLON
|
00038824012TRLO0
|
|
13:45:25.464
|
428
|
160.10
|
XLON
|
00038824013TRLO0
|
|
13:45:25.464
|
1492
|
160.10
|
XLON
|
00038824014TRLO0
|
|
13:45:25.469
|
1128
|
160.10
|
CHIX
|
00038824017TRLO0
|
|
13:45:39.237
|
283
|
160.10
|
XLON
|
00038824036TRLO0
|
|
13:45:39.237
|
133
|
160.10
|
XLON
|
00038824037TRLO0
|
|
13:45:39.299
|
127
|
160.10
|
XLON
|
00038824052TRLO0
|
|
13:45:39.299
|
130
|
160.10
|
XLON
|
00038824054TRLO0
|
|
13:45:39.299
|
156
|
160.10
|
XLON
|
00038824055TRLO0
|
|
14:04:38.012
|
232
|
160.10
|
CHIX
|
00038824382TRLO0
|
|
14:04:38.012
|
476
|
160.10
|
CHIX
|
00038824383TRLO0
|
|
14:04:38.012
|
376
|
160.10
|
CHIX
|
00038824384TRLO0
|
|
14:04:38.012
|
195
|
160.10
|
CHIX
|
00038824385TRLO0
|
|
14:04:38.012
|
950
|
160.10
|
CHIX
|
00038824386TRLO0
|
|
14:04:38.012
|
1267
|
160.10
|
CHIX
|
00038824387TRLO0
|
|
14:04:38.040
|
114
|
160.10
|
CHIX
|
00038824388TRLO0
|
|
14:04:38.040
|
1396
|
160.10
|
CHIX
|
00038824389TRLO0
|
|
14:04:38.162
|
1470
|
160.10
|
CHIX
|
00038824390TRLO0
|
|
14:04:38.176
|
3163
|
160.10
|
CHIX
|
00038824395TRLO0
|
|
14:04:38.201
|
2330
|
160.10
|
CHIX
|
00038824396TRLO0
|
|
14:11:12.007
|
207
|
160.10
|
CHIX
|
00038824593TRLO0
|
|
14:11:12.007
|
252
|
160.10
|
CHIX
|
00038824594TRLO0
|
|
14:11:12.010
|
68
|
160.10
|
CHIX
|
00038824595TRLO0
|
|
14:17:00.229
|
542
|
160.10
|
BATE
|
00038824773TRLO0
|
|
14:17:00.417
|
542
|
160.10
|
BATE
|
00038824775TRLO0
|
|
14:17:00.616
|
101
|
160.10
|
BATE
|
00038824777TRLO0
|
|
14:17:00.617
|
12
|
160.10
|
BATE
|
00038824778TRLO0
|
|
14:18:31.032
|
1058
|
160.10
|
BATE
|
00038824808TRLO0
|
|
14:19:20.326
|
577
|
160.10
|
CHIX
|
00038824851TRLO0
|
|
14:19:20.326
|
1387
|
160.10
|
BATE
|
00038824852TRLO0
|
|
14:19:20.326
|
1450
|
160.10
|
XLON
|
00038824856TRLO0
|
|
14:19:20.615
|
949
|
160.10
|
BATE
|
00038824901TRLO0
|
|
14:19:20.623
|
8
|
160.10
|
XLON
|
00038824907TRLO0
|
|
14:19:20.623
|
76
|
160.10
|
XLON
|
00038824908TRLO0
|
|
14:19:20.623
|
25
|
160.10
|
XLON
|
00038824909TRLO0
|
|
14:19:20.623
|
142
|
160.10
|
XLON
|
00038824910TRLO0
|
|
14:19:20.623
|
151
|
160.10
|
XLON
|
00038824911TRLO0
|
|
14:19:20.623
|
11
|
160.10
|
XLON
|
00038824912TRLO0
|
|
14:19:20.645
|
463
|
160.10
|
XLON
|
00038824915TRLO0
|
|
14:19:20.645
|
303
|
160.10
|
XLON
|
00038824916TRLO0
|
|
14:19:20.645
|
682
|
160.10
|
XLON
|
00038824917TRLO0
|
|
14:19:20.645
|
682
|
160.10
|
XLON
|
00038824918TRLO0
|
|
14:19:20.645
|
109
|
160.10
|
XLON
|
00038824919TRLO0
|
|
14:19:23.138
|
91
|
160.10
|
XLON
|
00038824923TRLO0
|
|
14:19:23.138
|
423
|
160.10
|
XLON
|
00038824925TRLO0
|
|
14:19:23.199
|
56
|
160.10
|
XLON
|
00038824941TRLO0
|
|
14:19:23.199
|
70
|
160.10
|
XLON
|
00038824942TRLO0
|
|
14:19:23.199
|
682
|
160.10
|
XLON
|
00038824948TRLO0
|
|
14:19:23.199
|
377
|
160.10
|
XLON
|
00038824949TRLO0
|
|
14:19:23.306
|
305
|
160.10
|
XLON
|
00038824955TRLO0
|
|
14:19:23.306
|
222
|
160.10
|
XLON
|
00038824961TRLO0
|
|
14:19:23.306
|
589
|
160.10
|
XLON
|
00038824962TRLO0
|
|
14:19:23.306
|
155
|
160.10
|
XLON
|
00038824963TRLO0
|
|
14:19:23.307
|
85
|
160.10
|
XLON
|
00038824964TRLO0
|
|
14:31:28.274
|
1136
|
160.10
|
CHIX
|
00038825437TRLO0
|
|
14:31:28.274
|
1766
|
160.10
|
XLON
|
00038825441TRLO0
|
|
14:43:52.838
|
915
|
160.10
|
CHIX
|
00038826197TRLO0
|
|
14:43:52.838
|
1610
|
160.10
|
BATE
|
00038826203TRLO0
|
|
14:43:52.838
|
1290
|
160.10
|
TRQX
|
00038826204TRLO0
|
|
14:43:52.839
|
1878
|
160.10
|
XLON
|
00038826205TRLO0
|
|
14:44:48.538
|
1203
|
160.10
|
CHIX
|
00038826458TRLO0
|
|
14:44:48.538
|
1899
|
160.10
|
BATE
|
00038826460TRLO0
|
|
14:44:48.538
|
2574
|
160.10
|
XLON
|
00038826461TRLO0
|
|
15:07:19.350
|
2017
|
160.10
|
CHIX
|
00038828563TRLO0
|
|
15:17:28.746
|
181
|
160.10
|
CHIX
|
00038829338TRLO0
|
|
15:17:28.746
|
53
|
160.10
|
CHIX
|
00038829349TRLO0
|
|
15:17:28.746
|
139
|
160.10
|
CHIX
|
00038829350TRLO0
|
|
15:17:28.746
|
1224
|
160.10
|
CHIX
|
00038829352TRLO0
|
|
15:17:28.746
|
880
|
160.10
|
CHIX
|
00038829353TRLO0
|
|
15:17:28.746
|
267
|
160.10
|
CHIX
|
00038829355TRLO0
|
|
15:17:28.961
|
1098
|
160.10
|
CHIX
|
00038829360TRLO0
|
|
15:17:28.961
|
417
|
160.10
|
CHIX
|
00038829370TRLO0
|
|
15:17:28.961
|
443
|
160.10
|
CHIX
|
00038829373TRLO0
|
|
15:17:28.961
|
455
|
160.10
|
CHIX
|
00038829374TRLO0
|
|
15:17:28.961
|
314
|
160.10
|
CHIX
|
00038829375TRLO0
|
|
15:17:28.976
|
131
|
160.10
|
XLON
|
00038829376TRLO0
|
|
15:17:28.976
|
492
|
160.10
|
XLON
|
00038829377TRLO0
|
|
15:17:28.976
|
384
|
160.10
|
XLON
|
00038829378TRLO0
|
|
15:17:28.976
|
137
|
160.10
|
XLON
|
00038829379TRLO0
|
|
15:17:28.976
|
47
|
160.10
|
XLON
|
00038829380TRLO0
|
|
15:20:10.722
|
139
|
160.10
|
XLON
|
00038829709TRLO0
|
|
15:20:10.722
|
143
|
160.10
|
XLON
|
00038829710TRLO0
|
|
15:20:10.723
|
26
|
160.10
|
XLON
|
00038829711TRLO0
|
|
15:20:10.723
|
948
|
160.10
|
XLON
|
00038829712TRLO0
|
|
15:59:07.538
|
813
|
160.10
|
XLON
|
00038832695TRLO0
|
|
15:59:07.546
|
474
|
160.10
|
BATE
|
00038832705TRLO0
|
|
16:12:02.162
|
6
|
160.10
|
CHIX
|
00038833515TRLO0
|
|
16:12:02.162
|
229
|
160.10
|
CHIX
|
00038833516TRLO0
|
|
16:12:02.162
|
425
|
160.10
|
CHIX
|
00038833517TRLO0
|
|
16:13:00.162
|
379
|
160.10
|
CHIX
|
00038833584TRLO0
|
|
08:20:54.461
|
404
|
160.00
|
XLON
|
00038816914TRLO0
|
|
08:20:55.855
|
500
|
160.00
|
XLON
|
00038816915TRLO0
|
|
08:20:55.855
|
18
|
160.00
|
XLON
|
00038816916TRLO0
|
|
08:20:55.891
|
394
|
160.00
|
XLON
|
00038816917TRLO0
|
|
09:03:38.795
|
1004
|
160.00
|
XLON
|
00038817822TRLO0
|
|
09:03:38.795
|
516
|
160.00
|
XLON
|
00038817823TRLO0
|
|
09:03:38.847
|
147
|
160.00
|
XLON
|
00038817826TRLO0
|
|
09:03:38.847
|
138
|
160.00
|
XLON
|
00038817827TRLO0
|
|
09:03:38.847
|
722
|
160.00
|
XLON
|
00038817828TRLO0
|
|
09:04:23.883
|
498
|
160.00
|
XLON
|
00038817845TRLO0
|
|
09:04:23.883
|
1119
|
160.00
|
XLON
|
00038817846TRLO0
|
|
09:04:23.948
|
144
|
160.00
|
XLON
|
00038817847TRLO0
|
|
09:04:23.948
|
154
|
160.00
|
XLON
|
00038817848TRLO0
|
|
09:04:23.948
|
498
|
160.00
|
XLON
|
00038817849TRLO0
|
|
09:04:23.949
|
275
|
160.00
|
XLON
|
00038817850TRLO0
|
|
09:04:23.986
|
154
|
160.00
|
XLON
|
00038817851TRLO0
|
|
09:04:23.986
|
151
|
160.00
|
XLON
|
00038817852TRLO0
|
|
09:04:23.986
|
498
|
160.00
|
XLON
|
00038817853TRLO0
|
|
09:04:23.986
|
177
|
160.00
|
XLON
|
00038817854TRLO0
|
|
09:04:24.021
|
147
|
160.00
|
XLON
|
00038817856TRLO0
|
|
09:04:24.021
|
138
|
160.00
|
XLON
|
00038817857TRLO0
|
|
09:04:24.022
|
164
|
160.00
|
XLON
|
00038817858TRLO0
|
|
09:04:24.053
|
136
|
160.00
|
XLON
|
00038817859TRLO0
|
|
09:04:24.053
|
138
|
160.00
|
XLON
|
00038817860TRLO0
|
|
09:04:24.053
|
498
|
160.00
|
XLON
|
00038817861TRLO0
|
|
09:04:24.053
|
166
|
160.00
|
XLON
|
00038817862TRLO0
|
|
09:16:11.118
|
584
|
160.00
|
BATE
|
00038818116TRLO0
|
|
09:16:13.646
|
582
|
160.00
|
BATE
|
00038818133TRLO0
|
|
09:16:55.840
|
1322
|
160.00
|
CHIX
|
00038818256TRLO0
|
|
09:16:55.841
|
207
|
160.00
|
CHIX
|
00038818257TRLO0
|
|
09:21:23.110
|
489
|
160.00
|
XLON
|
00038818596TRLO0
|
|
09:21:23.111
|
489
|
160.00
|
BATE
|
00038818597TRLO0
|
|
09:25:04.013
|
446
|
160.00
|
BATE
|
00038818706TRLO0
|
|
09:25:04.013
|
489
|
160.00
|
XLON
|
00038818707TRLO0
|
|
09:25:04.013
|
43
|
160.00
|
BATE
|
00038818708TRLO0
|
|
09:25:04.361
|
690
|
160.00
|
CHIX
|
00038818719TRLO0
|
|
09:26:26.738
|
628
|
160.00
|
CHIX
|
00038818797TRLO0
|
|
09:31:19.054
|
489
|
160.00
|
BATE
|
00038818947TRLO0
|
|
09:31:19.056
|
735
|
160.00
|
CHIX
|
00038818948TRLO0
|
|
09:31:19.056
|
11
|
160.00
|
CHIX
|
00038818949TRLO0
|
|
09:31:19.067
|
2205
|
160.00
|
XLON
|
00038818950TRLO0
|
|
09:57:11.688
|
1396
|
160.00
|
XLON
|
00038819540TRLO0
|
|
10:05:40.749
|
205
|
160.00
|
XLON
|
00038819713TRLO0
|
|
10:05:40.749
|
364
|
160.00
|
XLON
|
00038819714TRLO0
|
|
10:11:00.836
|
150
|
160.00
|
CHIX
|
00038819786TRLO0
|
|
10:11:00.836
|
155
|
160.00
|
CHIX
|
00038819787TRLO0
|
|
10:11:00.836
|
1761
|
160.00
|
CHIX
|
00038819788TRLO0
|
|
10:11:00.840
|
409
|
160.00
|
XLON
|
00038819791TRLO0
|
|
10:11:00.840
|
145
|
160.00
|
XLON
|
00038819792TRLO0
|
|
10:11:00.840
|
143
|
160.00
|
XLON
|
00038819793TRLO0
|
|
10:11:00.840
|
295
|
160.00
|
XLON
|
00038819794TRLO0
|
|
12:34:22.154
|
950
|
160.00
|
CHIX
|
00038822450TRLO0
|
|
12:34:22.154
|
1361
|
160.00
|
CHIX
|
00038822451TRLO0
|
|
12:34:22.544
|
272
|
160.00
|
BATE
|
00038822454TRLO0
|
|
12:34:22.545
|
900
|
160.00
|
BATE
|
00038822455TRLO0
|
|
12:52:38.603
|
2532
|
160.00
|
BATE
|
00038822927TRLO0
|
|
13:30:01.997
|
421
|
160.00
|
XLON
|
00038823615TRLO0
|
|
13:30:01.999
|
425
|
160.00
|
CHIX
|
00038823616TRLO0
|
|
13:45:39.231
|
2014
|
160.00
|
BATE
|
00038824022TRLO0
|
|
13:45:39.231
|
678
|
160.00
|
CHIX
|
00038824033TRLO0
|
|
13:45:39.231
|
1292
|
160.00
|
XLON
|
00038824034TRLO0
|
|
13:45:39.244
|
489
|
160.00
|
CHIX
|
00038824046TRLO0
|
|
14:04:38.170
|
1639
|
160.00
|
XLON
|
00038824391TRLO0
|
|
14:04:38.170
|
96
|
160.00
|
TRQX
|
00038824392TRLO0
|
|
14:04:38.170
|
753
|
160.00
|
TRQX
|
00038824393TRLO0
|
|
14:04:38.170
|
753
|
160.00
|
TRQX
|
00038824394TRLO0
|
|
14:11:42.695
|
1419
|
160.00
|
BATE
|
00038824608TRLO0
|
|
14:11:42.695
|
1166
|
160.00
|
CHIX
|
00038824609TRLO0
|
|
14:11:42.695
|
1696
|
160.00
|
XLON
|
00038824610TRLO0
|
|
14:12:08.773
|
302
|
160.00
|
BATE
|
00038824630TRLO0
|
|
14:12:08.774
|
330
|
160.00
|
BATE
|
00038824631TRLO0
|
|
14:12:08.774
|
330
|
160.00
|
BATE
|
00038824632TRLO0
|
|
14:18:31.025
|
1547
|
160.00
|
BATE
|
00038824804TRLO0
|
|
14:18:31.025
|
1321
|
160.00
|
CHIX
|
00038824805TRLO0
|
|
14:18:31.024
|
1842
|
160.00
|
XLON
|
00038824806TRLO0
|
|
14:18:31.031
|
1880
|
160.00
|
BATE
|
00038824807TRLO0
|
|
14:19:20.326
|
405
|
160.00
|
CHIX
|
00038824853TRLO0
|
|
14:19:20.326
|
608
|
160.00
|
BATE
|
00038824854TRLO0
|
|
14:19:20.326
|
757
|
160.00
|
XLON
|
00038824857TRLO0
|
|
14:20:18.401
|
489
|
160.00
|
BATE
|
00038824992TRLO0
|
|
14:20:18.404
|
2573
|
160.00
|
XLON
|
00038824995TRLO0
|
|
14:31:28.274
|
1562
|
160.00
|
BATE
|
00038825429TRLO0
|
|
14:31:28.274
|
795
|
160.00
|
CHIX
|
00038825438TRLO0
|
|
14:31:28.274
|
773
|
160.00
|
XLON
|
00038825442TRLO0
|
|
14:45:29.829
|
1263
|
160.00
|
XLON
|
00038826523TRLO0
|
|
14:45:47.297
|
714
|
160.00
|
CHIX
|
00038826574TRLO0
|
|
14:45:47.297
|
963
|
160.00
|
BATE
|
00038826575TRLO0
|
|
14:45:47.297
|
704
|
160.00
|
XLON
|
00038826576TRLO0
|
|
15:07:19.257
|
852
|
160.00
|
CHIX
|
00038828557TRLO0
|
|
15:07:19.257
|
1211
|
160.00
|
BATE
|
00038828558TRLO0
|
|
15:07:19.257
|
1617
|
160.00
|
XLON
|
00038828559TRLO0
|
|
15:07:19.257
|
951
|
160.00
|
TRQX
|
00038828560TRLO0
|
|
15:11:03.140
|
678
|
160.00
|
BATE
|
00038828858TRLO0
|
|
15:14:23.141
|
553
|
160.00
|
BATE
|
00038829047TRLO0
|
|
15:17:28.737
|
1239
|
160.00
|
BATE
|
00038829324TRLO0
|
|
15:17:28.737
|
885
|
160.00
|
CHIX
|
00038829335TRLO0
|
|
15:17:28.737
|
1413
|
160.00
|
XLON
|
00038829336TRLO0
|
|
15:17:28.752
|
1533
|
160.00
|
XLON
|
00038829356TRLO0
|
|
15:19:31.198
|
1260
|
160.00
|
BATE
|
00038829614TRLO0
|
|
15:21:42.470
|
1161
|
160.00
|
CHIX
|
00038829825TRLO0
|
|
15:21:42.470
|
1238
|
160.00
|
BATE
|
00038829835TRLO0
|
|
15:21:42.470
|
2275
|
160.00
|
XLON
|
00038829836TRLO0
|
|
15:21:44.957
|
489
|
160.00
|
XLON
|
00038829847TRLO0
|
|
15:25:37.413
|
106
|
160.00
|
BATE
|
00038830040TRLO0
|
|
15:25:37.413
|
1224
|
160.00
|
BATE
|
00038830041TRLO0
|
|
15:25:37.414
|
258
|
160.00
|
BATE
|
00038830042TRLO0
|
|
16:02:15.400
|
1197
|
160.00
|
BATE
|
00038832874TRLO0
|
|
16:02:15.400
|
799
|
160.00
|
CHIX
|
00038832884TRLO0
|
|
16:02:15.400
|
1868
|
160.00
|
XLON
|
00038832885TRLO0
|
|
16:05:04.792
|
1229
|
160.00
|
BATE
|
00038832992TRLO0
|
|
16:05:04.792
|
1048
|
160.00
|
CHIX
|
00038832993TRLO0
|
|
16:05:04.792
|
2115
|
160.00
|
XLON
|
00038833003TRLO0
|
|
16:14:18.215
|
57
|
160.00
|
BATE
|
00038833640TRLO0
|
|
16:14:18.215
|
64
|
160.00
|
BATE
|
00038833641TRLO0
|
|
16:14:18.215
|
106
|
160.00
|
BATE
|
00038833642TRLO0
|
|
16:14:18.215
|
1208
|
160.00
|
BATE
|
00038833643TRLO0
|
|
16:15:40.126
|
2092
|
160.00
|
BATE
|
00038833713TRLO0
|
|
16:15:40.126
|
900
|
160.00
|
CHIX
|
00038833724TRLO0
|
|
16:15:40.127
|
910
|
160.00
|
XLON
|
00038833725TRLO0
|
|
09:03:38.786
|
1559
|
159.90
|
CHIX
|
00038817820TRLO0
|
|
09:03:38.795
|
497
|
159.90
|
XLON
|
00038817821TRLO0
|
|
09:03:38.847
|
516
|
159.90
|
XLON
|
00038817824TRLO0
|
|
09:03:38.847
|
497
|
159.90
|
XLON
|
00038817825TRLO0
|
|
09:03:38.848
|
1438
|
159.90
|
CHIX
|
00038817829TRLO0
|
|
09:39:21.140
|
5
|
159.90
|
XLON
|
00038819143TRLO0
|
|
09:39:21.154
|
607
|
159.90
|
XLON
|
00038819146TRLO0
|
|
09:57:11.676
|
543
|
159.90
|
CHIX
|
00038819535TRLO0
|
|
09:57:11.675
|
295
|
159.90
|
BATE
|
00038819536TRLO0
|
|
09:57:11.676
|
1137
|
159.90
|
TRQX
|
00038819537TRLO0
|
|
09:57:11.676
|
439
|
159.90
|
BATE
|
00038819538TRLO0
|
|
09:57:11.676
|
618
|
159.90
|
XLON
|
00038819539TRLO0
|
|
10:05:11.154
|
709
|
159.90
|
CHIX
|
00038819707TRLO0
|
|
10:05:11.154
|
410
|
159.90
|
BATE
|
00038819708TRLO0
|
|
10:05:11.215
|
697
|
159.90
|
BATE
|
00038819709TRLO0
|
|
10:05:11.219
|
605
|
159.90
|
CHIX
|
00038819710TRLO0
|
|
10:11:00.826
|
867
|
159.90
|
BATE
|
00038819781TRLO0
|
|
10:11:00.826
|
632
|
159.90
|
CHIX
|
00038819782TRLO0
|
|
10:11:00.826
|
719
|
159.90
|
XLON
|
00038819783TRLO0
|
|
10:11:00.840
|
4539
|
159.90
|
BATE
|
00038819785TRLO0
|
|
10:11:00.840
|
2990
|
159.90
|
XLON
|
00038819789TRLO0
|
|
10:11:00.840
|
406
|
159.90
|
XLON
|
00038819790TRLO0
|
|
12:34:22.141
|
712
|
159.90
|
CHIX
|
00038822443TRLO0
|
|
12:34:22.140
|
166
|
159.90
|
XLON
|
00038822444TRLO0
|
|
12:34:22.140
|
333
|
159.90
|
XLON
|
00038822445TRLO0
|
|
12:34:22.140
|
1016
|
159.90
|
XLON
|
00038822446TRLO0
|
|
12:34:22.153
|
1372
|
159.90
|
XLON
|
00038822447TRLO0
|
|
12:34:22.154
|
150
|
159.90
|
CHIX
|
00038822448TRLO0
|
|
12:34:22.154
|
160
|
159.90
|
CHIX
|
00038822449TRLO0
|
|
12:52:38.599
|
738
|
159.90
|
CHIX
|
00038822921TRLO0
|
|
12:52:38.598
|
2065
|
159.90
|
TRQX
|
00038822922TRLO0
|
|
12:52:38.598
|
619
|
159.90
|
XLON
|
00038822923TRLO0
|
|
12:52:38.598
|
879
|
159.90
|
BATE
|
00038822924TRLO0
|
|
12:52:38.598
|
800
|
159.90
|
XLON
|
00038822925TRLO0
|
|
12:52:38.599
|
216
|
159.90
|
BATE
|
00038822926TRLO0
|
|
13:45:42.651
|
7
|
159.90
|
BATE
|
00038824062TRLO0
|
|
14:11:42.696
|
743
|
159.90
|
XLON
|
00038824611TRLO0
|
|
14:11:42.709
|
1333
|
159.90
|
XLON
|
00038824612TRLO0
|
|
14:11:42.709
|
20
|
159.90
|
XLON
|
00038824613TRLO0
|
|
14:34:47.035
|
241
|
159.90
|
BATE
|
00038825780TRLO0
|
|
14:35:04.194
|
65
|
159.90
|
BATE
|
00038825808TRLO0
|
|
15:25:37.406
|
1231
|
159.90
|
BATE
|
00038830036TRLO0
|
|
15:25:37.406
|
1262
|
159.90
|
CHIX
|
00038830037TRLO0
|
|
15:25:37.406
|
322
|
159.90
|
XLON
|
00038830038TRLO0
|
|
15:25:37.406
|
1644
|
159.90
|
XLON
|
00038830039TRLO0
|
|
16:14:18.204
|
598
|
159.90
|
BATE
|
00038833636TRLO0
|
|
16:14:18.204
|
2180
|
159.90
|
CHIX
|
00038833637TRLO0
|
|
16:14:18.204
|
598
|
159.90
|
BATE
|
00038833638TRLO0
|
|
16:14:18.204
|
1701
|
159.90
|
XLON
|
00038833639TRLO0
|
|
16:15:47.251
|
485
|
159.90
|
BATE
|
00038833733TRLO0
|
|
16:16:37.927
|
338
|
159.90
|
BATE
|
00038833816TRLO0
|
|
16:17:35.225
|
607
|
159.90
|
BATE
|
00038833886TRLO0
|
|
16:17:35.225
|
631
|
159.90
|
CHIX
|
00038833887TRLO0
|
|
08:26:01.151
|
489
|
159.80
|
CHIX
|
00038817039TRLO0
|
|
08:26:01.151
|
857
|
159.80
|
XLON
|
00038817040TRLO0
|
|
08:27:20.982
|
489
|
159.80
|
CHIX
|
00038817059TRLO0
|
|
09:03:38.773
|
489
|
159.80
|
CHIX
|
00038817813TRLO0
|
|
09:03:38.773
|
552
|
159.80
|
BATE
|
00038817814TRLO0
|
|
09:03:38.773
|
533
|
159.80
|
XLON
|
00038817815TRLO0
|
|
09:03:38.773
|
1511
|
159.80
|
TRQX
|
00038817816TRLO0
|
|
09:39:21.141
|
473
|
159.80
|
CHIX
|
00038819144TRLO0
|
|
09:39:21.141
|
416
|
159.80
|
XLON
|
00038819145TRLO0
|
|
09:59:21.141
|
554
|
159.80
|
XLON
|
00038819574TRLO0
|
|
10:11:00.826
|
503
|
159.80
|
XLON
|
00038819784TRLO0
|
|
10:34:21.140
|
437
|
159.80
|
CHIX
|
00038820335TRLO0
|
|
10:34:21.140
|
220
|
159.80
|
CHIX
|
00038820336TRLO0
|
|
10:34:21.140
|
220
|
159.80
|
CHIX
|
00038820337TRLO0
|
|
10:34:21.140
|
847
|
159.80
|
XLON
|
00038820338TRLO0
|
|
10:34:21.151
|
853
|
159.80
|
XLON
|
00038820339TRLO0
|
|
12:52:38.618
|
626
|
159.80
|
BATE
|
00038822928TRLO0
|
|
12:57:15.113
|
30
|
159.80
|
XLON
|
00038823008TRLO0
|
|
13:03:42.752
|
542
|
159.80
|
BATE
|
00038823183TRLO0
|
|
13:06:02.141
|
493
|
159.80
|
BATE
|
00038823226TRLO0
|
|
13:30:19.275
|
1211
|
159.80
|
BATE
|
00038823619TRLO0
|
|
13:30:19.275
|
627
|
159.80
|
XLON
|
00038823620TRLO0
|
|
13:30:19.275
|
5593
|
159.80
|
XLON
|
00038823621TRLO0
|
|
08:27:20.967
|
857
|
159.70
|
XLON
|
00038817057TRLO0
|
|
08:27:20.967
|
1251
|
159.70
|
TRQX
|
00038817058TRLO0
|
|
09:03:38.774
|
7
|
159.70
|
XLON
|
00038817817TRLO0
|
|
09:03:38.774
|
182
|
159.70
|
XLON
|
00038817818TRLO0
|
|
09:03:38.774
|
182
|
159.70
|
XLON
|
00038817819TRLO0
|
|
10:12:12.811
|
626
|
159.70
|
BATE
|
00038819811TRLO0
|
|
10:13:22.001
|
626
|
159.70
|
BATE
|
00038819832TRLO0
|
|
10:13:22.001
|
531
|
159.70
|
CHIX
|
00038819833TRLO0
|
|
10:13:22.001
|
43
|
159.70
|
BATE
|
00038819834TRLO0
|
|
10:13:22.001
|
528
|
159.70
|
XLON
|
00038819835TRLO0
|
|
10:13:22.001
|
528
|
159.70
|
XLON
|
00038819836TRLO0
|
|
10:17:01.284
|
489
|
159.70
|
CHIX
|
00038819882TRLO0
|
|
10:20:10.008
|
303
|
159.70
|
XLON
|
00038819954TRLO0
|
|
10:20:10.008
|
611
|
159.70
|
XLON
|
00038819955TRLO0
|
|
10:22:41.141
|
395
|
159.70
|
XLON
|
00038819990TRLO0
|
|
10:24:21.141
|
431
|
159.70
|
BATE
|
00038820018TRLO0
|
|
10:27:04.266
|
699
|
159.70
|
BATE
|
00038820110TRLO0
|
|
10:27:04.266
|
806
|
159.70
|
CHIX
|
00038820111TRLO0
|
|
10:27:04.265
|
918
|
159.70
|
XLON
|
00038820112TRLO0
|
|
10:27:04.549
|
366
|
159.70
|
XLON
|
00038820113TRLO0
|
|
10:35:21.985
|
598
|
159.70
|
BATE
|
00038820348TRLO0
|
|
10:35:21.985
|
820
|
159.70
|
CHIX
|
00038820349TRLO0
|
|
10:35:21.985
|
870
|
159.70
|
XLON
|
00038820350TRLO0
|
|
10:35:21.985
|
646
|
159.70
|
XLON
|
00038820351TRLO0
|
|
10:43:20.556
|
43
|
159.70
|
BATE
|
00038820509TRLO0
|
|
10:43:20.556
|
535
|
159.70
|
BATE
|
00038820510TRLO0
|
|
10:43:20.556
|
1710
|
159.70
|
BATE
|
00038820511TRLO0
|
|
12:00:10.255
|
742
|
159.70
|
CHIX
|
00038821806TRLO0
|
|
12:00:10.255
|
41
|
159.70
|
CHIX
|
00038821807TRLO0
|
|
12:00:10.357
|
382
|
159.70
|
CHIX
|
00038821808TRLO0
|
|
12:00:10.358
|
1100
|
159.70
|
CHIX
|
00038821809TRLO0
|
|
12:00:10.378
|
419
|
159.70
|
XLON
|
00038821810TRLO0
|
|
10:43:20.549
|
594
|
159.60
|
BATE
|
00038820504TRLO0
|
|
10:43:20.549
|
579
|
159.60
|
CHIX
|
00038820505TRLO0
|
|
10:43:20.549
|
63
|
159.60
|
CHIX
|
00038820506TRLO0
|
|
10:43:20.549
|
226
|
159.60
|
CHIX
|
00038820507TRLO0
|
|
10:43:20.549
|
1046
|
159.60
|
XLON
|
00038820508TRLO0
|
|
10:43:21.311
|
532
|
159.60
|
CHIX
|
00038820512TRLO0
|
|
10:43:21.311
|
489
|
159.60
|
XLON
|
00038820513TRLO0
|
|
11:11:48.068
|
810
|
159.60
|
XLON
|
00038821024TRLO0
|
|
11:14:18.814
|
500
|
159.60
|
XLON
|
00038821065TRLO0
|
|
11:14:18.814
|
1268
|
159.60
|
XLON
|
00038821066TRLO0
|
|
11:36:22.178
|
373
|
159.60
|
XLON
|
00038821318TRLO0
|
|
11:36:22.178
|
370
|
159.60
|
XLON
|
00038821319TRLO0
|
|
11:36:22.180
|
819
|
159.60
|
XLON
|
00038821320TRLO0
|
|
11:36:22.180
|
134
|
159.60
|
XLON
|
00038821321TRLO0
|
|
10:51:59.342
|
608
|
159.50
|
BATE
|
00038820675TRLO0
|
|
10:51:59.342
|
753
|
159.50
|
CHIX
|
00038820676TRLO0
|
|
10:51:59.341
|
495
|
159.50
|
TRQX
|
00038820677TRLO0
|
|
10:51:59.341
|
332
|
159.50
|
XLON
|
00038820678TRLO0
|
|
10:51:59.341
|
495
|
159.50
|
TRQX
|
00038820679TRLO0
|
|
10:51:59.341
|
266
|
159.50
|
XLON
|
00038820680TRLO0
|
|
10:51:59.341
|
266
|
159.50
|
XLON
|
00038820681TRLO0
|
|
10:51:59.352
|
1084
|
159.50
|
XLON
|
00038820682TRLO0
|
|
10:57:42.141
|
579
|
159.50
|
CHIX
|
00038820776TRLO0
|
|
10:59:22.141
|
207
|
159.50
|
XLON
|
00038820792TRLO0
|
|
10:59:51.599
|
303
|
159.50
|
BATE
|
00038820801TRLO0
|
|
10:59:51.599
|
883
|
159.50
|
XLON
|
00038820802TRLO0
|
|
10:59:52.102
|
619
|
159.50
|
BATE
|
00038820805TRLO0
|
|
10:59:52.102
|
222
|
159.50
|
CHIX
|
00038820806TRLO0
|
|
10:59:52.102
|
1359
|
159.50
|
XLON
|
00038820807TRLO0
|
|
10:59:52.215
|
332
|
159.50
|
CHIX
|
00038820808TRLO0
|
|
11:11:48.054
|
687
|
159.50
|
BATE
|
00038821020TRLO0
|
|
11:11:48.054
|
19
|
159.50
|
CHIX
|
00038821021TRLO0
|
|
11:11:48.054
|
944
|
159.50
|
CHIX
|
00038821022TRLO0
|
|
11:11:48.054
|
991
|
159.50
|
XLON
|
00038821023TRLO0
|
|
11:21:13.204
|
440
|
159.40
|
BATE
|
00038821149TRLO0
|
|
11:21:13.204
|
445
|
159.40
|
BATE
|
00038821150TRLO0
|
|
11:21:13.204
|
310
|
159.40
|
CHIX
|
00038821151TRLO0
|
|
11:21:13.204
|
382
|
159.40
|
CHIX
|
00038821152TRLO0
|
|
11:21:13.203
|
964
|
159.40
|
XLON
|
00038821153TRLO0
|
|
11:21:13.203
|
1014
|
159.40
|
XLON
|
00038821154TRLO0
|
|
11:21:14.979
|
489
|
159.40
|
XLON
|
00038821156TRLO0
|
Firstgroup (LSE:FGP)
Historical Stock Chart
From Jan 2025 to Feb 2025
Firstgroup (LSE:FGP)
Historical Stock Chart
From Feb 2024 to Feb 2025
