FirstGroup Plc - Transaction in Own Shares
January 09 2025 - 2:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, January 09
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 RBC
Europe Limited.
|
Date of
Purchase
|
08 January
2025
|
|
Number of
ordinary shares purchased
|
450,000
|
|
Weighted
average price paid (p)
|
158.09
|
|
Highest
price paid (p)
|
160.00
|
|
Lowest
price paid (p)
|
156.50
|
Following
the above purchase, FirstGroup holds 144,176,334 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 606,518,681. 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 08 January 2025 is 606,518,681.
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: 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
|
157.86
|
43,231
|
|
BATE
|
158.03
|
43,240
|
|
CHIX
|
158.12
|
361,284
|
|
Aquis
|
157.10
|
1,602
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:09:49
|
399
|
159.90
|
CHIX
|
00279230893TRLO0
|
|
08:09:49
|
456
|
159.80
|
CHIX
|
00279230894TRLO0
|
|
08:09:49
|
408
|
159.80
|
BATE
|
00279230895TRLO0
|
|
08:09:49
|
577
|
159.80
|
CHIX
|
00279230896TRLO0
|
|
08:14:54
|
394
|
159.90
|
CHIX
|
00279231507TRLO0
|
|
08:16:23
|
389
|
160.00
|
CHIX
|
00279231724TRLO0
|
|
08:16:23
|
407
|
160.00
|
CHIX
|
00279231725TRLO0
|
|
08:16:31
|
1142
|
159.70
|
CHIX
|
00279231746TRLO0
|
|
08:16:31
|
387
|
159.60
|
CHIX
|
00279231747TRLO0
|
|
08:16:42
|
783
|
159.40
|
CHIX
|
00279231783TRLO0
|
|
08:22:27
|
387
|
159.20
|
BATE
|
00279232384TRLO0
|
|
08:22:27
|
381
|
159.20
|
XLON
|
00279232385TRLO0
|
|
08:25:46
|
409
|
159.20
|
BATE
|
00279232670TRLO0
|
|
08:25:46
|
445
|
159.20
|
CHIX
|
00279232671TRLO0
|
|
08:25:46
|
403
|
159.20
|
CHIX
|
00279232672TRLO0
|
|
08:25:47
|
714
|
159.10
|
CHIX
|
00279232673TRLO0
|
|
08:25:47
|
321
|
159.10
|
CHIX
|
00279232674TRLO0
|
|
08:25:47
|
321
|
159.10
|
CHIX
|
00279232675TRLO0
|
|
08:40:20
|
386
|
159.00
|
BATE
|
00279234092TRLO0
|
|
08:40:20
|
403
|
159.00
|
BATE
|
00279234093TRLO0
|
|
08:40:20
|
430
|
159.00
|
CHIX
|
00279234094TRLO0
|
|
08:40:20
|
396
|
159.00
|
CHIX
|
00279234095TRLO0
|
|
08:40:20
|
448
|
159.00
|
XLON
|
00279234096TRLO0
|
|
08:40:51
|
285
|
158.80
|
CHIX
|
00279234132TRLO0
|
|
08:45:46
|
600
|
159.00
|
CHIX
|
00279234736TRLO0
|
|
08:45:46
|
600
|
159.00
|
CHIX
|
00279234737TRLO0
|
|
08:45:46
|
37
|
159.00
|
CHIX
|
00279234738TRLO0
|
|
08:48:19
|
414
|
158.80
|
BATE
|
00279235021TRLO0
|
|
08:48:19
|
186
|
158.80
|
BATE
|
00279235022TRLO0
|
|
08:48:19
|
102
|
158.80
|
BATE
|
00279235023TRLO0
|
|
08:48:19
|
102
|
158.80
|
BATE
|
00279235024TRLO0
|
|
08:48:19
|
2847
|
158.80
|
CHIX
|
00279235025TRLO0
|
|
08:48:19
|
407
|
158.80
|
CHIX
|
00279235026TRLO0
|
|
08:48:19
|
106
|
158.80
|
XLON
|
00279235027TRLO0
|
|
08:48:19
|
283
|
158.80
|
XLON
|
00279235028TRLO0
|
|
08:49:06
|
383
|
158.80
|
BATE
|
00279235110TRLO0
|
|
08:49:06
|
506
|
158.80
|
BATE
|
00279235111TRLO0
|
|
08:49:11
|
540
|
158.70
|
CHIX
|
00279235117TRLO0
|
|
08:49:11
|
701
|
158.70
|
CHIX
|
00279235118TRLO0
|
|
08:50:17
|
390
|
158.60
|
CHIX
|
00279235195TRLO0
|
|
08:53:02
|
451
|
158.30
|
CHIX
|
00279235398TRLO0
|
|
08:59:30
|
688
|
158.20
|
CHIX
|
00279236133TRLO0
|
|
08:59:30
|
387
|
158.20
|
CHIX
|
00279236134TRLO0
|
|
08:59:30
|
421
|
158.20
|
CHIX
|
00279236135TRLO0
|
|
08:59:30
|
390
|
158.20
|
CHIX
|
00279236136TRLO0
|
|
08:59:30
|
389
|
158.20
|
CHIX
|
00279236137TRLO0
|
|
08:59:30
|
1
|
158.20
|
CHIX
|
00279236138TRLO0
|
|
09:02:13
|
432
|
158.00
|
CHIX
|
00279236538TRLO0
|
|
09:02:13
|
304
|
158.00
|
CHIX
|
00279236539TRLO0
|
|
09:02:13
|
111
|
158.00
|
CHIX
|
00279236540TRLO0
|
|
09:02:13
|
424
|
158.00
|
CHIX
|
00279236541TRLO0
|
|
09:10:49
|
394
|
159.00
|
CHIX
|
00279237434TRLO0
|
|
09:10:49
|
394
|
159.00
|
CHIX
|
00279237435TRLO0
|
|
09:10:49
|
523
|
159.00
|
CHIX
|
00279237436TRLO0
|
|
09:10:49
|
600
|
159.00
|
XLON
|
00279237437TRLO0
|
|
09:10:49
|
199
|
159.00
|
XLON
|
00279237438TRLO0
|
|
09:10:49
|
840
|
159.00
|
XLON
|
00279237439TRLO0
|
|
09:31:59
|
640
|
159.10
|
CHIX
|
00279240392TRLO0
|
|
09:31:59
|
342
|
159.10
|
CHIX
|
00279240393TRLO0
|
|
09:31:59
|
42
|
159.10
|
CHIX
|
00279240394TRLO0
|
|
09:31:59
|
2234
|
159.10
|
CHIX
|
00279240395TRLO0
|
|
09:31:59
|
9
|
159.10
|
CHIX
|
00279240396TRLO0
|
|
09:37:26
|
557
|
159.50
|
XLON
|
00279241306TRLO0
|
|
09:37:26
|
460
|
159.50
|
XLON
|
00279241307TRLO0
|
|
09:37:26
|
103
|
159.50
|
XLON
|
00279241308TRLO0
|
|
09:37:26
|
698
|
159.50
|
XLON
|
00279241309TRLO0
|
|
09:37:26
|
1639
|
159.50
|
XLON
|
00279241310TRLO0
|
|
09:37:44
|
177
|
159.50
|
CHIX
|
00279241349TRLO0
|
|
09:37:44
|
445
|
159.50
|
BATE
|
00279241350TRLO0
|
|
09:37:44
|
9452
|
159.50
|
CHIX
|
00279241351TRLO0
|
|
09:37:44
|
708
|
159.50
|
XLON
|
00279241352TRLO0
|
|
09:37:49
|
5407
|
159.40
|
CHIX
|
00279241381TRLO0
|
|
09:45:25
|
379
|
159.40
|
CHIX
|
00279242462TRLO0
|
|
09:51:57
|
394
|
159.40
|
CHIX
|
00279243234TRLO0
|
|
09:51:57
|
206
|
159.40
|
CHIX
|
00279243236TRLO0
|
|
09:51:57
|
234
|
159.40
|
CHIX
|
00279243238TRLO0
|
|
09:51:57
|
399
|
159.40
|
CHIX
|
00279243239TRLO0
|
|
09:51:57
|
443
|
159.40
|
CHIX
|
00279243240TRLO0
|
|
09:52:00
|
413
|
159.20
|
CHIX
|
00279243258TRLO0
|
|
10:12:08
|
404
|
159.20
|
CHIX
|
00279245308TRLO0
|
|
10:12:08
|
423
|
159.20
|
CHIX
|
00279245309TRLO0
|
|
10:12:08
|
209
|
159.20
|
CHIX
|
00279245310TRLO0
|
|
10:12:08
|
354
|
159.20
|
BATE
|
00279245311TRLO0
|
|
10:12:08
|
266
|
159.20
|
CHIX
|
00279245312TRLO0
|
|
10:12:08
|
326
|
159.20
|
CHIX
|
00279245313TRLO0
|
|
10:12:08
|
56
|
159.20
|
BATE
|
00279245314TRLO0
|
|
10:12:08
|
832
|
159.20
|
BATE
|
00279245315TRLO0
|
|
10:12:46
|
3428
|
159.30
|
CHIX
|
00279245383TRLO0
|
|
10:12:46
|
4758
|
159.30
|
CHIX
|
00279245384TRLO0
|
|
10:12:46
|
1330
|
159.30
|
CHIX
|
00279245385TRLO0
|
|
10:12:46
|
394
|
159.30
|
BATE
|
00279245386TRLO0
|
|
10:22:18
|
1108
|
159.50
|
CHIX
|
00279246073TRLO0
|
|
10:22:19
|
600
|
159.50
|
CHIX
|
00279246074TRLO0
|
|
10:22:19
|
1650
|
159.50
|
CHIX
|
00279246075TRLO0
|
|
10:22:21
|
838
|
159.40
|
CHIX
|
00279246077TRLO0
|
|
10:22:21
|
809
|
159.40
|
CHIX
|
00279246078TRLO0
|
|
10:22:21
|
849
|
159.40
|
CHIX
|
00279246079TRLO0
|
|
10:22:21
|
418
|
159.40
|
XLON
|
00279246080TRLO0
|
|
10:30:01
|
440
|
159.30
|
CHIX
|
00279246475TRLO0
|
|
10:30:01
|
410
|
159.30
|
BATE
|
00279246476TRLO0
|
|
10:30:01
|
15
|
159.30
|
BATE
|
00279246477TRLO0
|
|
10:30:01
|
425
|
159.30
|
BATE
|
00279246478TRLO0
|
|
10:30:01
|
2540
|
159.30
|
CHIX
|
00279246479TRLO0
|
|
10:30:01
|
440
|
159.30
|
CHIX
|
00279246480TRLO0
|
|
10:30:01
|
410
|
159.30
|
XLON
|
00279246481TRLO0
|
|
10:30:05
|
324
|
159.00
|
CHIX
|
00279246482TRLO0
|
|
10:30:05
|
66
|
159.00
|
CHIX
|
00279246483TRLO0
|
|
10:30:08
|
352
|
158.90
|
CHIX
|
00279246492TRLO0
|
|
10:30:08
|
93
|
158.90
|
CHIX
|
00279246493TRLO0
|
|
10:30:25
|
426
|
158.80
|
CHIX
|
00279246504TRLO0
|
|
10:33:08
|
222
|
158.60
|
CHIX
|
00279246675TRLO0
|
|
10:43:18
|
176
|
158.60
|
CHIX
|
00279247323TRLO0
|
|
10:43:18
|
411
|
158.60
|
CHIX
|
00279247324TRLO0
|
|
10:43:18
|
66
|
158.60
|
CHIX
|
00279247325TRLO0
|
|
10:43:18
|
340
|
158.60
|
CHIX
|
00279247326TRLO0
|
|
10:43:18
|
426
|
158.60
|
BATE
|
00279247327TRLO0
|
|
10:43:18
|
437
|
158.60
|
CHIX
|
00279247328TRLO0
|
|
10:45:32
|
400
|
158.70
|
CHIX
|
00279247535TRLO0
|
|
10:45:32
|
25
|
158.70
|
CHIX
|
00279247536TRLO0
|
|
10:45:32
|
199
|
158.70
|
CHIX
|
00279247537TRLO0
|
|
10:45:32
|
224
|
158.70
|
CHIX
|
00279247538TRLO0
|
|
11:05:47
|
2545
|
158.90
|
CHIX
|
00279249122TRLO0
|
|
11:12:02
|
600
|
159.20
|
CHIX
|
00279249616TRLO0
|
|
11:12:02
|
474
|
159.20
|
CHIX
|
00279249617TRLO0
|
|
11:12:02
|
1013
|
159.20
|
CHIX
|
00279249618TRLO0
|
|
11:12:17
|
2063
|
159.10
|
CHIX
|
00279249645TRLO0
|
|
11:12:17
|
6373
|
159.10
|
CHIX
|
00279249651TRLO0
|
|
11:12:17
|
1618
|
159.00
|
CHIX
|
00279249655TRLO0
|
|
11:12:17
|
8833
|
159.00
|
CHIX
|
00279249658TRLO0
|
|
11:19:59
|
386
|
158.60
|
CHIX
|
00279250490TRLO0
|
|
11:19:59
|
410
|
158.60
|
CHIX
|
00279250491TRLO0
|
|
11:19:59
|
299
|
158.60
|
CHIX
|
00279250493TRLO0
|
|
11:19:59
|
127
|
158.60
|
CHIX
|
00279250494TRLO0
|
|
11:19:59
|
449
|
158.60
|
CHIX
|
00279250495TRLO0
|
|
11:19:59
|
269
|
158.60
|
CHIX
|
00279250496TRLO0
|
|
11:19:59
|
136
|
158.60
|
CHIX
|
00279250497TRLO0
|
|
11:20:02
|
76
|
158.40
|
CHIX
|
00279250520TRLO0
|
|
11:20:02
|
995
|
158.40
|
CHIX
|
00279250521TRLO0
|
|
11:21:29
|
413
|
158.40
|
XLON
|
00279250742TRLO0
|
|
11:22:39
|
135
|
158.50
|
CHIX
|
00279250900TRLO0
|
|
11:23:21
|
290
|
158.50
|
CHIX
|
00279250949TRLO0
|
|
11:23:21
|
438
|
158.50
|
CHIX
|
00279250950TRLO0
|
|
11:23:22
|
394
|
158.40
|
BATE
|
00279250956TRLO0
|
|
11:23:22
|
2398
|
158.40
|
CHIX
|
00279250957TRLO0
|
|
11:23:22
|
414
|
158.40
|
XLON
|
00279250958TRLO0
|
|
11:26:33
|
270
|
158.50
|
BATE
|
00279251489TRLO0
|
|
11:26:33
|
137
|
158.50
|
BATE
|
00279251490TRLO0
|
|
11:26:33
|
386
|
158.50
|
CHIX
|
00279251491TRLO0
|
|
11:26:33
|
405
|
158.50
|
CHIX
|
00279251492TRLO0
|
|
11:26:33
|
402
|
158.50
|
CHIX
|
00279251493TRLO0
|
|
11:26:33
|
429
|
158.50
|
CHIX
|
00279251494TRLO0
|
|
11:27:23
|
26
|
158.30
|
BATE
|
00279251805TRLO0
|
|
11:27:36
|
437
|
158.30
|
BATE
|
00279251839TRLO0
|
|
11:27:36
|
180
|
158.30
|
CHIX
|
00279251840TRLO0
|
|
11:27:41
|
262
|
158.30
|
CHIX
|
00279251853TRLO0
|
|
11:28:25
|
290
|
158.20
|
CHIX
|
00279251982TRLO0
|
|
11:28:25
|
717
|
158.20
|
CHIX
|
00279251983TRLO0
|
|
11:30:13
|
804
|
158.40
|
CHIX
|
00279252186TRLO0
|
|
11:31:41
|
436
|
158.40
|
CHIX
|
00279252495TRLO0
|
|
11:31:41
|
394
|
158.40
|
CHIX
|
00279252496TRLO0
|
|
11:31:45
|
1122
|
158.30
|
CHIX
|
00279252521TRLO0
|
|
11:31:48
|
459
|
158.10
|
CHIX
|
00279252624TRLO0
|
|
11:31:52
|
432
|
157.90
|
CHIX
|
00279252652TRLO0
|
|
11:34:26
|
455
|
157.30
|
CHIX
|
00279253208TRLO0
|
|
11:35:00
|
449
|
157.00
|
CHIX
|
00279253298TRLO0
|
|
11:36:28
|
399
|
156.70
|
CHIX
|
00279253495TRLO0
|
|
11:42:55
|
600
|
156.70
|
CHIX
|
00279254225TRLO0
|
|
11:42:55
|
1200
|
156.70
|
CHIX
|
00279254226TRLO0
|
|
11:42:55
|
349
|
156.70
|
CHIX
|
00279254227TRLO0
|
|
11:55:03
|
865
|
157.40
|
CHIX
|
00279255639TRLO0
|
|
11:55:03
|
620
|
157.40
|
BATE
|
00279255640TRLO0
|
|
11:55:03
|
1218
|
157.40
|
CHIX
|
00279255641TRLO0
|
|
11:55:03
|
1683
|
157.40
|
CHIX
|
00279255642TRLO0
|
|
11:55:03
|
385
|
157.40
|
CHIX
|
00279255643TRLO0
|
|
11:55:03
|
1241
|
157.40
|
CHIX
|
00279255644TRLO0
|
|
11:55:03
|
620
|
157.40
|
BATE
|
00279255645TRLO0
|
|
12:02:13
|
408
|
157.30
|
BATE
|
00279256200TRLO0
|
|
12:02:13
|
395
|
157.30
|
BATE
|
00279256201TRLO0
|
|
12:02:13
|
397
|
157.30
|
BATE
|
00279256202TRLO0
|
|
12:02:13
|
15
|
157.30
|
BATE
|
00279256203TRLO0
|
|
12:02:13
|
443
|
157.30
|
CHIX
|
00279256204TRLO0
|
|
12:02:13
|
19
|
157.30
|
CHIX
|
00279256205TRLO0
|
|
12:02:13
|
392
|
157.30
|
CHIX
|
00279256206TRLO0
|
|
12:02:13
|
395
|
157.30
|
CHIX
|
00279256207TRLO0
|
|
12:02:13
|
856
|
157.30
|
CHIX
|
00279256208TRLO0
|
|
12:02:13
|
805
|
157.30
|
CHIX
|
00279256209TRLO0
|
|
12:02:13
|
920
|
157.30
|
CHIX
|
00279256210TRLO0
|
|
12:02:13
|
2539
|
157.30
|
CHIX
|
00279256211TRLO0
|
|
12:02:13
|
810
|
157.30
|
CHIX
|
00279256212TRLO0
|
|
12:02:15
|
437
|
157.10
|
CHIX
|
00279256217TRLO0
|
|
12:02:15
|
219
|
157.10
|
CHIX
|
00279256218TRLO0
|
|
12:02:16
|
1541
|
157.10
|
CHIX
|
00279256223TRLO0
|
|
12:02:16
|
1
|
157.10
|
CHIX
|
00279256224TRLO0
|
|
12:02:16
|
1
|
157.10
|
CHIX
|
00279256225TRLO0
|
|
12:03:18
|
439
|
157.00
|
CHIX
|
00279256393TRLO0
|
|
12:03:18
|
394
|
157.00
|
CHIX
|
00279256394TRLO0
|
|
12:03:55
|
429
|
156.80
|
CHIX
|
00279256450TRLO0
|
|
12:03:55
|
57
|
156.80
|
CHIX
|
00279256451TRLO0
|
|
12:03:55
|
631
|
156.80
|
CHIX
|
00279256452TRLO0
|
|
12:04:57
|
53
|
156.70
|
CHIX
|
00279256565TRLO0
|
|
12:10:43
|
425
|
157.00
|
BATE
|
00279257298TRLO0
|
|
12:10:43
|
425
|
157.00
|
BATE
|
00279257299TRLO0
|
|
12:10:43
|
445
|
157.00
|
CHIX
|
00279257300TRLO0
|
|
12:10:43
|
390
|
157.00
|
CHIX
|
00279257301TRLO0
|
|
12:10:43
|
840
|
157.00
|
CHIX
|
00279257302TRLO0
|
|
12:10:43
|
801
|
157.00
|
CHIX
|
00279257303TRLO0
|
|
12:10:43
|
994
|
157.00
|
CHIX
|
00279257304TRLO0
|
|
12:10:43
|
1247
|
157.00
|
CHIX
|
00279257306TRLO0
|
|
12:11:12
|
404
|
156.80
|
CHIX
|
00279257356TRLO0
|
|
12:11:12
|
407
|
156.80
|
BATE
|
00279257357TRLO0
|
|
12:11:12
|
98
|
156.80
|
CHIX
|
00279257358TRLO0
|
|
12:11:12
|
316
|
156.80
|
CHIX
|
00279257359TRLO0
|
|
12:11:12
|
409
|
156.80
|
CHIX
|
00279257360TRLO0
|
|
12:11:12
|
384
|
156.80
|
CHIX
|
00279257361TRLO0
|
|
12:12:48
|
1274
|
156.60
|
CHIX
|
00279257667TRLO0
|
|
12:12:48
|
1028
|
156.60
|
CHIX
|
00279257668TRLO0
|
|
12:13:03
|
145
|
156.50
|
CHIX
|
00279257708TRLO0
|
|
12:13:03
|
702
|
156.50
|
CHIX
|
00279257709TRLO0
|
|
12:13:03
|
1283
|
156.50
|
CHIX
|
00279257710TRLO0
|
|
12:19:28
|
386
|
156.60
|
BATE
|
00279258889TRLO0
|
|
12:19:28
|
857
|
156.60
|
CHIX
|
00279258890TRLO0
|
|
12:19:28
|
713
|
156.60
|
CHIX
|
00279258891TRLO0
|
|
12:19:28
|
79
|
156.60
|
CHIX
|
00279258892TRLO0
|
|
12:19:28
|
772
|
156.60
|
CHIX
|
00279258893TRLO0
|
|
12:19:28
|
261
|
156.60
|
XLON
|
00279258894TRLO0
|
|
12:19:28
|
68
|
156.60
|
CHIX
|
00279258895TRLO0
|
|
12:19:28
|
167
|
156.60
|
XLON
|
00279258896TRLO0
|
|
12:19:31
|
324
|
156.50
|
CHIX
|
00279258921TRLO0
|
|
12:19:31
|
97
|
156.50
|
CHIX
|
00279258922TRLO0
|
|
12:19:31
|
227
|
156.50
|
CHIX
|
00279258923TRLO0
|
|
12:19:31
|
415
|
156.50
|
XLON
|
00279258924TRLO0
|
|
12:25:37
|
399
|
157.10
|
BATE
|
00279259826TRLO0
|
|
12:25:37
|
1151
|
157.10
|
CHIX
|
00279259827TRLO0
|
|
12:25:37
|
398
|
157.10
|
CHIX
|
00279259828TRLO0
|
|
12:25:37
|
132
|
157.10
|
CHIX
|
00279259829TRLO0
|
|
12:25:37
|
678
|
157.10
|
CHIX
|
00279259830TRLO0
|
|
12:25:37
|
802
|
157.10
|
CHIX
|
00279259831TRLO0
|
|
12:25:37
|
818
|
157.10
|
CHIX
|
00279259832TRLO0
|
|
12:25:37
|
387
|
157.10
|
BATE
|
00279259833TRLO0
|
|
12:25:37
|
404
|
157.10
|
XLON
|
00279259834TRLO0
|
|
12:25:37
|
387
|
157.10
|
XLON
|
00279259835TRLO0
|
|
12:25:37
|
410
|
157.10
|
XLON
|
00279259836TRLO0
|
|
12:25:40
|
69
|
156.90
|
BATE
|
00279259841TRLO0
|
|
12:25:40
|
15
|
156.90
|
BATE
|
00279259847TRLO0
|
|
12:27:38
|
421
|
157.10
|
BATE
|
00279260035TRLO0
|
|
12:41:19
|
953
|
158.10
|
CHIX
|
00279261517TRLO0
|
|
12:41:19
|
1800
|
158.10
|
CHIX
|
00279261518TRLO0
|
|
12:41:19
|
252
|
158.10
|
CHIX
|
00279261519TRLO0
|
|
12:41:19
|
348
|
158.10
|
CHIX
|
00279261520TRLO0
|
|
12:41:19
|
661
|
158.10
|
CHIX
|
00279261521TRLO0
|
|
12:42:26
|
44
|
158.20
|
CHIX
|
00279261662TRLO0
|
|
12:45:30
|
1166
|
158.20
|
CHIX
|
00279261865TRLO0
|
|
12:45:30
|
1200
|
158.20
|
CHIX
|
00279261866TRLO0
|
|
12:45:30
|
2065
|
158.20
|
CHIX
|
00279261867TRLO0
|
|
12:45:30
|
1625
|
158.20
|
CHIX
|
00279261868TRLO0
|
|
12:45:30
|
600
|
158.20
|
XLON
|
00279261869TRLO0
|
|
12:45:30
|
2635
|
158.20
|
CHIX
|
00279261870TRLO0
|
|
12:45:30
|
1922
|
158.20
|
CHIX
|
00279261871TRLO0
|
|
12:45:30
|
813
|
158.20
|
BATE
|
00279261872TRLO0
|
|
12:45:30
|
387
|
158.20
|
BATE
|
00279261873TRLO0
|
|
12:45:30
|
490
|
158.20
|
BATE
|
00279261874TRLO0
|
|
12:45:30
|
586
|
158.20
|
XLON
|
00279261875TRLO0
|
|
12:46:41
|
93
|
158.30
|
BATE
|
00279262018TRLO0
|
|
12:46:41
|
319
|
158.30
|
BATE
|
00279262019TRLO0
|
|
12:46:41
|
1332
|
158.30
|
CHIX
|
00279262020TRLO0
|
|
12:46:41
|
701
|
158.30
|
CHIX
|
00279262021TRLO0
|
|
12:46:41
|
412
|
158.30
|
CHIX
|
00279262022TRLO0
|
|
12:50:52
|
451
|
158.20
|
BATE
|
00279262418TRLO0
|
|
12:55:01
|
710
|
158.30
|
BATE
|
00279262878TRLO0
|
|
12:55:01
|
99
|
158.30
|
BATE
|
00279262879TRLO0
|
|
12:55:01
|
1173
|
158.30
|
CHIX
|
00279262880TRLO0
|
|
12:55:01
|
419
|
158.30
|
CHIX
|
00279262881TRLO0
|
|
12:55:01
|
820
|
158.30
|
CHIX
|
00279262882TRLO0
|
|
12:55:01
|
792
|
158.30
|
CHIX
|
00279262883TRLO0
|
|
12:55:01
|
855
|
158.30
|
CHIX
|
00279262884TRLO0
|
|
12:55:01
|
2576
|
158.30
|
CHIX
|
00279262885TRLO0
|
|
12:55:01
|
1761
|
158.30
|
CHIX
|
00279262886TRLO0
|
|
12:55:01
|
2721
|
158.30
|
CHIX
|
00279262887TRLO0
|
|
12:55:01
|
2306
|
158.30
|
XLON
|
00279262888TRLO0
|
|
12:55:19
|
396
|
158.20
|
CHIX
|
00279262927TRLO0
|
|
12:55:19
|
827
|
158.20
|
CHIX
|
00279262928TRLO0
|
|
12:59:20
|
582
|
158.10
|
CHIX
|
00279263340TRLO0
|
|
12:59:20
|
447
|
158.10
|
CHIX
|
00279263341TRLO0
|
|
12:59:20
|
422
|
158.10
|
CHIX
|
00279263342TRLO0
|
|
12:59:20
|
395
|
158.10
|
CHIX
|
00279263343TRLO0
|
|
12:59:20
|
414
|
158.10
|
CHIX
|
00279263344TRLO0
|
|
12:59:20
|
429
|
158.10
|
CHIX
|
00279263345TRLO0
|
|
12:59:20
|
427
|
158.10
|
CHIX
|
00279263346TRLO0
|
|
12:59:20
|
402
|
158.10
|
CHIX
|
00279263347TRLO0
|
|
12:59:20
|
412
|
158.10
|
CHIX
|
00279263348TRLO0
|
|
12:59:20
|
425
|
158.10
|
XLON
|
00279263349TRLO0
|
|
13:04:15
|
437
|
158.20
|
CHIX
|
00279264033TRLO0
|
|
13:04:15
|
195
|
158.20
|
BATE
|
00279264034TRLO0
|
|
13:04:15
|
195
|
158.20
|
BATE
|
00279264035TRLO0
|
|
13:04:15
|
2000
|
158.20
|
CHIX
|
00279264036TRLO0
|
|
13:04:15
|
415
|
158.20
|
CHIX
|
00279264037TRLO0
|
|
13:04:15
|
881
|
158.20
|
CHIX
|
00279264038TRLO0
|
|
13:04:15
|
1088
|
158.20
|
CHIX
|
00279264039TRLO0
|
|
13:04:15
|
437
|
158.20
|
XLON
|
00279264040TRLO0
|
|
13:04:51
|
724
|
158.00
|
CHIX
|
00279264150TRLO0
|
|
13:04:52
|
450
|
158.00
|
BATE
|
00279264169TRLO0
|
|
13:04:52
|
336
|
158.00
|
CHIX
|
00279264170TRLO0
|
|
13:05:03
|
123
|
158.00
|
CHIX
|
00279264183TRLO0
|
|
13:05:03
|
42
|
158.00
|
CHIX
|
00279264184TRLO0
|
|
13:05:03
|
381
|
158.00
|
CHIX
|
00279264185TRLO0
|
|
13:05:03
|
460
|
158.00
|
CHIX
|
00279264186TRLO0
|
|
13:05:29
|
165
|
157.90
|
BATE
|
00279264310TRLO0
|
|
13:05:29
|
244
|
157.90
|
BATE
|
00279264311TRLO0
|
|
13:05:29
|
689
|
157.90
|
CHIX
|
00279264312TRLO0
|
|
13:05:38
|
385
|
157.80
|
BATE
|
00279264339TRLO0
|
|
13:05:38
|
459
|
157.80
|
CHIX
|
00279264340TRLO0
|
|
13:08:55
|
404
|
157.70
|
BATE
|
00279264700TRLO0
|
|
13:08:55
|
413
|
157.70
|
CHIX
|
00279264702TRLO0
|
|
13:08:55
|
431
|
157.70
|
CHIX
|
00279264703TRLO0
|
|
13:08:55
|
352
|
157.70
|
CHIX
|
00279264704TRLO0
|
|
13:08:55
|
63
|
157.70
|
CHIX
|
00279264706TRLO0
|
|
13:08:55
|
428
|
157.70
|
CHIX
|
00279264708TRLO0
|
|
13:13:47
|
455
|
158.00
|
CHIX
|
00279265163TRLO0
|
|
13:13:47
|
440
|
158.00
|
BATE
|
00279265164TRLO0
|
|
13:13:47
|
390
|
158.00
|
CHIX
|
00279265165TRLO0
|
|
13:13:47
|
1203
|
158.00
|
CHIX
|
00279265166TRLO0
|
|
13:13:47
|
812
|
158.00
|
CHIX
|
00279265167TRLO0
|
|
13:13:47
|
861
|
158.00
|
CHIX
|
00279265168TRLO0
|
|
13:14:32
|
227
|
157.90
|
CHIX
|
00279265218TRLO0
|
|
13:14:32
|
403
|
157.90
|
BATE
|
00279265219TRLO0
|
|
13:14:32
|
172
|
157.90
|
CHIX
|
00279265220TRLO0
|
|
13:14:32
|
389
|
157.90
|
CHIX
|
00279265221TRLO0
|
|
13:14:32
|
417
|
157.90
|
CHIX
|
00279265222TRLO0
|
|
13:14:32
|
19
|
157.90
|
CHIX
|
00279265223TRLO0
|
|
13:14:32
|
377
|
157.90
|
CHIX
|
00279265224TRLO0
|
|
13:14:32
|
393
|
157.90
|
CHIX
|
00279265225TRLO0
|
|
13:17:28
|
1886
|
157.80
|
CHIX
|
00279265592TRLO0
|
|
13:17:28
|
427
|
157.80
|
BATE
|
00279265593TRLO0
|
|
13:17:28
|
1125
|
157.80
|
CHIX
|
00279265594TRLO0
|
|
13:17:28
|
404
|
157.80
|
XLON
|
00279265595TRLO0
|
|
13:17:28
|
403
|
157.80
|
XLON
|
00279265596TRLO0
|
|
13:17:52
|
504
|
157.60
|
CHIX
|
00279265672TRLO0
|
|
13:17:52
|
588
|
157.60
|
CHIX
|
00279265673TRLO0
|
|
13:17:52
|
459
|
157.60
|
CHIX
|
00279265674TRLO0
|
|
13:17:52
|
2452
|
157.60
|
CHIX
|
00279265675TRLO0
|
|
13:21:26
|
456
|
157.60
|
CHIX
|
00279266138TRLO0
|
|
13:21:26
|
404
|
157.60
|
CHIX
|
00279266139TRLO0
|
|
13:21:26
|
450
|
157.50
|
CHIX
|
00279266151TRLO0
|
|
13:21:30
|
147
|
157.40
|
CHIX
|
00279266194TRLO0
|
|
13:21:30
|
308
|
157.40
|
CHIX
|
00279266195TRLO0
|
|
13:21:30
|
409
|
157.40
|
CHIX
|
00279266196TRLO0
|
|
13:33:02
|
438
|
157.80
|
CHIX
|
00279267473TRLO0
|
|
13:33:02
|
149
|
157.80
|
CHIX
|
00279267474TRLO0
|
|
13:33:02
|
269
|
157.80
|
CHIX
|
00279267475TRLO0
|
|
13:33:02
|
620
|
157.80
|
CHIX
|
00279267476TRLO0
|
|
13:33:02
|
387
|
157.80
|
BATE
|
00279267477TRLO0
|
|
13:33:02
|
212
|
157.80
|
CHIX
|
00279267478TRLO0
|
|
13:33:02
|
677
|
157.80
|
CHIX
|
00279267479TRLO0
|
|
13:34:03
|
145
|
157.80
|
CHIX
|
00279267663TRLO0
|
|
13:34:03
|
460
|
157.80
|
BATE
|
00279267665TRLO0
|
|
13:34:03
|
408
|
157.80
|
BATE
|
00279267667TRLO0
|
|
13:34:03
|
187
|
157.80
|
CHIX
|
00279267668TRLO0
|
|
13:34:03
|
587
|
157.80
|
CHIX
|
00279267669TRLO0
|
|
13:34:03
|
869
|
157.80
|
CHIX
|
00279267670TRLO0
|
|
13:34:03
|
409
|
157.80
|
CHIX
|
00279267673TRLO0
|
|
13:34:03
|
386
|
157.80
|
CHIX
|
00279267674TRLO0
|
|
13:34:21
|
945
|
157.70
|
CHIX
|
00279267782TRLO0
|
|
13:34:21
|
400
|
157.70
|
XLON
|
00279267784TRLO0
|
|
13:37:46
|
341
|
157.80
|
CHIX
|
00279268051TRLO0
|
|
13:37:46
|
70
|
157.80
|
CHIX
|
00279268052TRLO0
|
|
13:37:46
|
412
|
157.80
|
CHIX
|
00279268053TRLO0
|
|
13:37:46
|
118
|
157.80
|
CHIX
|
00279268054TRLO0
|
|
13:37:46
|
600
|
157.80
|
CHIX
|
00279268055TRLO0
|
|
13:37:46
|
74
|
157.80
|
CHIX
|
00279268056TRLO0
|
|
13:42:45
|
2094
|
157.70
|
CHIX
|
00279268841TRLO0
|
|
13:42:45
|
409
|
157.70
|
BATE
|
00279268842TRLO0
|
|
13:42:45
|
416
|
157.70
|
BATE
|
00279268843TRLO0
|
|
13:42:45
|
408
|
157.70
|
CHIX
|
00279268844TRLO0
|
|
13:42:45
|
435
|
157.70
|
CHIX
|
00279268845TRLO0
|
|
13:42:45
|
401
|
157.70
|
CHIX
|
00279268846TRLO0
|
|
13:42:45
|
680
|
157.70
|
CHIX
|
00279268847TRLO0
|
|
13:42:45
|
432
|
157.70
|
XLON
|
00279268848TRLO0
|
|
13:42:45
|
390
|
157.70
|
XLON
|
00279268849TRLO0
|
|
13:42:45
|
418
|
157.70
|
XLON
|
00279268850TRLO0
|
|
13:52:24
|
3101
|
157.70
|
CHIX
|
00279270314TRLO0
|
|
13:52:24
|
397
|
157.70
|
BATE
|
00279270315TRLO0
|
|
13:52:24
|
415
|
157.70
|
BATE
|
00279270316TRLO0
|
|
13:52:24
|
797
|
157.70
|
BATE
|
00279270317TRLO0
|
|
13:52:24
|
806
|
157.70
|
CHIX
|
00279270318TRLO0
|
|
13:52:24
|
846
|
157.70
|
CHIX
|
00279270319TRLO0
|
|
13:52:24
|
820
|
157.70
|
CHIX
|
00279270320TRLO0
|
|
13:52:24
|
810
|
157.70
|
CHIX
|
00279270321TRLO0
|
|
13:52:24
|
803
|
157.70
|
CHIX
|
00279270322TRLO0
|
|
13:52:24
|
1433
|
157.70
|
CHIX
|
00279270323TRLO0
|
|
13:52:28
|
270
|
157.70
|
CHIX
|
00279270329TRLO0
|
|
13:52:28
|
2603
|
157.70
|
CHIX
|
00279270330TRLO0
|
|
13:52:28
|
1039
|
157.70
|
CHIX
|
00279270331TRLO0
|
|
13:57:47
|
433
|
157.80
|
CHIX
|
00279270983TRLO0
|
|
13:57:47
|
425
|
157.80
|
CHIX
|
00279270984TRLO0
|
|
13:57:47
|
834
|
157.80
|
CHIX
|
00279270985TRLO0
|
|
13:58:21
|
976
|
157.70
|
CHIX
|
00279271061TRLO0
|
|
13:58:21
|
410
|
157.70
|
BATE
|
00279271062TRLO0
|
|
13:58:21
|
404
|
157.70
|
BATE
|
00279271063TRLO0
|
|
13:58:21
|
410
|
157.70
|
CHIX
|
00279271065TRLO0
|
|
13:58:21
|
424
|
157.70
|
CHIX
|
00279271066TRLO0
|
|
13:58:21
|
794
|
157.70
|
CHIX
|
00279271067TRLO0
|
|
13:58:21
|
837
|
157.70
|
CHIX
|
00279271068TRLO0
|
|
13:58:21
|
617
|
157.70
|
CHIX
|
00279271069TRLO0
|
|
14:16:31
|
1454
|
158.20
|
CHIX
|
00279273465TRLO0
|
|
14:17:04
|
4377
|
158.20
|
CHIX
|
00279273540TRLO0
|
|
14:17:04
|
7675
|
158.20
|
CHIX
|
00279273541TRLO0
|
|
14:31:10
|
6156
|
158.20
|
CHIX
|
00279276183TRLO0
|
|
14:31:10
|
4737
|
158.20
|
BATE
|
00279276184TRLO0
|
|
14:31:10
|
7944
|
158.20
|
CHIX
|
00279276185TRLO0
|
|
14:31:10
|
1885
|
158.20
|
CHIX
|
00279276186TRLO0
|
|
14:31:10
|
1200
|
158.20
|
XLON
|
00279276187TRLO0
|
|
14:31:10
|
446
|
158.20
|
XLON
|
00279276188TRLO0
|
|
14:31:10
|
1249
|
158.20
|
XLON
|
00279276189TRLO0
|
|
14:31:14
|
400
|
158.10
|
BATE
|
00279276201TRLO0
|
|
14:31:14
|
800
|
158.10
|
BATE
|
00279276202TRLO0
|
|
14:31:14
|
35
|
158.10
|
BATE
|
00279276203TRLO0
|
|
14:31:14
|
388
|
158.10
|
CHIX
|
00279276204TRLO0
|
|
14:31:14
|
429
|
158.10
|
CHIX
|
00279276205TRLO0
|
|
14:31:14
|
409
|
158.10
|
CHIX
|
00279276206TRLO0
|
|
14:31:14
|
810
|
158.10
|
CHIX
|
00279276207TRLO0
|
|
14:31:15
|
433
|
158.10
|
CHIX
|
00279276208TRLO0
|
|
14:31:15
|
122
|
158.00
|
CHIX
|
00279276215TRLO0
|
|
14:31:15
|
2090
|
158.00
|
CHIX
|
00279276216TRLO0
|
|
14:31:46
|
255
|
157.80
|
CHIX
|
00279276371TRLO0
|
|
14:31:46
|
191
|
157.80
|
CHIX
|
00279276372TRLO0
|
|
14:31:46
|
426
|
157.80
|
CHIX
|
00279276373TRLO0
|
|
14:32:23
|
500
|
157.70
|
CHIX
|
00279276567TRLO0
|
|
14:32:23
|
297
|
157.70
|
CHIX
|
00279276568TRLO0
|
|
14:32:23
|
129
|
157.70
|
CHIX
|
00279276569TRLO0
|
|
14:39:50
|
401
|
157.80
|
BATE
|
00279278032TRLO0
|
|
14:39:50
|
388
|
157.80
|
BATE
|
00279278033TRLO0
|
|
14:39:50
|
406
|
157.80
|
CHIX
|
00279278034TRLO0
|
|
14:39:50
|
403
|
157.80
|
CHIX
|
00279278035TRLO0
|
|
14:39:50
|
412
|
157.80
|
CHIX
|
00279278036TRLO0
|
|
14:39:50
|
815
|
157.80
|
CHIX
|
00279278037TRLO0
|
|
14:39:50
|
1059
|
157.80
|
CHIX
|
00279278038TRLO0
|
|
14:39:50
|
433
|
157.80
|
XLON
|
00279278039TRLO0
|
|
14:39:50
|
417
|
157.80
|
XLON
|
00279278040TRLO0
|
|
14:52:30
|
786
|
158.10
|
BATE
|
00279281076TRLO0
|
|
14:52:30
|
799
|
158.10
|
BATE
|
00279281077TRLO0
|
|
14:52:30
|
830
|
158.10
|
CHIX
|
00279281078TRLO0
|
|
14:52:30
|
379
|
158.10
|
CHIX
|
00279281079TRLO0
|
|
14:52:30
|
1228
|
158.10
|
CHIX
|
00279281080TRLO0
|
|
14:52:30
|
827
|
158.10
|
CHIX
|
00279281081TRLO0
|
|
14:52:30
|
847
|
158.10
|
CHIX
|
00279281082TRLO0
|
|
14:52:30
|
4413
|
158.10
|
CHIX
|
00279281083TRLO0
|
|
14:52:30
|
3320
|
158.10
|
CHIX
|
00279281084TRLO0
|
|
14:52:30
|
2125
|
158.10
|
XLON
|
00279281085TRLO0
|
|
14:53:32
|
408
|
158.00
|
BATE
|
00279281359TRLO0
|
|
14:53:32
|
1392
|
158.00
|
CHIX
|
00279281360TRLO0
|
|
14:53:32
|
189
|
158.00
|
CHIX
|
00279281361TRLO0
|
|
14:53:32
|
411
|
158.00
|
CHIX
|
00279281363TRLO0
|
|
14:53:32
|
49
|
158.00
|
CHIX
|
00279281364TRLO0
|
|
14:53:45
|
673
|
157.90
|
CHIX
|
00279281415TRLO0
|
|
14:53:45
|
216
|
157.90
|
CHIX
|
00279281416TRLO0
|
|
14:53:45
|
2127
|
157.90
|
CHIX
|
00279281417TRLO0
|
|
14:59:36
|
337
|
158.00
|
BATE
|
00279282934TRLO0
|
|
15:02:55
|
135
|
158.20
|
CHIX
|
00279283805TRLO0
|
|
15:10:23
|
2073
|
158.30
|
CHIX
|
00279285983TRLO0
|
|
15:10:23
|
401
|
158.30
|
BATE
|
00279285984TRLO0
|
|
15:10:23
|
1619
|
158.30
|
BATE
|
00279285985TRLO0
|
|
15:10:23
|
912
|
158.30
|
CHIX
|
00279285986TRLO0
|
|
15:10:23
|
435
|
158.30
|
CHIX
|
00279285987TRLO0
|
|
15:10:23
|
1200
|
158.30
|
CHIX
|
00279285988TRLO0
|
|
15:10:23
|
24
|
158.30
|
CHIX
|
00279285989TRLO0
|
|
15:10:23
|
4407
|
158.30
|
CHIX
|
00279285990TRLO0
|
|
15:10:23
|
1026
|
158.30
|
CHIX
|
00279285991TRLO0
|
|
15:10:23
|
1361
|
158.30
|
CHIX
|
00279285992TRLO0
|
|
15:10:23
|
1688
|
158.30
|
XLON
|
00279285993TRLO0
|
|
15:10:23
|
867
|
158.20
|
CHIX
|
00279285994TRLO0
|
|
15:10:23
|
1123
|
158.20
|
CHIX
|
00279285995TRLO0
|
|
15:10:23
|
98
|
158.20
|
CHIX
|
00279285996TRLO0
|
|
15:15:20
|
408
|
158.00
|
BATE
|
00279287346TRLO0
|
|
15:15:20
|
148
|
158.00
|
CHIX
|
00279287347TRLO0
|
|
15:15:20
|
563
|
158.00
|
CHIX
|
00279287348TRLO0
|
|
15:15:20
|
422
|
158.00
|
CHIX
|
00279287349TRLO0
|
|
15:15:20
|
302
|
158.00
|
CHIX
|
00279287350TRLO0
|
|
15:15:20
|
95
|
158.00
|
CHIX
|
00279287351TRLO0
|
|
15:15:20
|
421
|
158.00
|
CHIX
|
00279287352TRLO0
|
|
15:15:23
|
98
|
157.80
|
CHIX
|
00279287386TRLO0
|
|
15:15:23
|
1832
|
157.80
|
CHIX
|
00279287388TRLO0
|
|
15:15:28
|
407
|
157.70
|
CHIX
|
00279287477TRLO0
|
|
15:17:05
|
456
|
157.60
|
CHIX
|
00279287931TRLO0
|
|
15:17:05
|
435
|
157.60
|
CHIX
|
00279287932TRLO0
|
|
15:17:58
|
416
|
157.50
|
CHIX
|
00279288109TRLO0
|
|
15:25:16
|
407
|
157.80
|
CHIX
|
00279289812TRLO0
|
|
15:25:16
|
368
|
157.80
|
CHIX
|
00279289813TRLO0
|
|
15:25:16
|
510
|
157.80
|
CHIX
|
00279289814TRLO0
|
|
15:25:16
|
90
|
157.80
|
CHIX
|
00279289815TRLO0
|
|
15:25:16
|
988
|
157.80
|
CHIX
|
00279289816TRLO0
|
|
15:32:51
|
9
|
157.70
|
BATE
|
00279291905TRLO0
|
|
15:32:51
|
437
|
157.70
|
BATE
|
00279291906TRLO0
|
|
15:32:51
|
163
|
157.70
|
BATE
|
00279291907TRLO0
|
|
15:32:51
|
266
|
157.70
|
BATE
|
00279291908TRLO0
|
|
15:32:51
|
417
|
157.70
|
BATE
|
00279291909TRLO0
|
|
15:32:51
|
2508
|
157.70
|
CHIX
|
00279291910TRLO0
|
|
15:32:51
|
854
|
157.70
|
CHIX
|
00279291911TRLO0
|
|
15:39:10
|
4
|
157.60
|
CHIX
|
00279293560TRLO0
|
|
15:41:11
|
818
|
157.60
|
CHIX
|
00279294134TRLO0
|
|
15:41:11
|
861
|
157.60
|
BATE
|
00279294135TRLO0
|
|
15:41:11
|
837
|
157.60
|
CHIX
|
00279294136TRLO0
|
|
15:41:11
|
860
|
157.60
|
CHIX
|
00279294137TRLO0
|
|
15:41:11
|
5318
|
157.60
|
CHIX
|
00279294138TRLO0
|
|
15:41:17
|
423
|
157.40
|
CHIX
|
00279294175TRLO0
|
|
15:44:47
|
559
|
157.80
|
CHIX
|
00279295006TRLO0
|
|
15:44:47
|
1187
|
157.80
|
CHIX
|
00279295007TRLO0
|
|
15:44:47
|
420
|
157.80
|
CHIX
|
00279295008TRLO0
|
|
15:44:47
|
440
|
157.80
|
CHIX
|
00279295009TRLO0
|
|
15:56:07
|
1229
|
157.80
|
CHIX
|
00279297958TRLO0
|
|
15:56:07
|
600
|
157.80
|
BATE
|
00279297959TRLO0
|
|
15:56:07
|
5089
|
157.80
|
CHIX
|
00279297960TRLO0
|
|
15:56:07
|
289
|
157.80
|
BATE
|
00279297961TRLO0
|
|
15:56:07
|
845
|
157.80
|
CHIX
|
00279297963TRLO0
|
|
15:56:07
|
806
|
157.80
|
CHIX
|
00279297964TRLO0
|
|
15:56:07
|
3466
|
157.80
|
CHIX
|
00279297965TRLO0
|
|
15:57:26
|
431
|
157.60
|
BATE
|
00279298298TRLO0
|
|
15:57:26
|
412
|
157.60
|
BATE
|
00279298299TRLO0
|
|
15:57:26
|
1955
|
157.60
|
CHIX
|
00279298300TRLO0
|
|
15:57:26
|
394
|
157.60
|
CHIX
|
00279298301TRLO0
|
|
15:57:34
|
436
|
157.50
|
CHIX
|
00279298338TRLO0
|
|
15:57:34
|
42
|
157.50
|
CHIX
|
00279298339TRLO0
|
|
15:57:34
|
44
|
157.50
|
CHIX
|
00279298340TRLO0
|
|
15:57:34
|
422
|
157.50
|
CHIX
|
00279298341TRLO0
|
|
15:57:34
|
633
|
157.50
|
CHIX
|
00279298342TRLO0
|
|
15:57:50
|
1822
|
157.50
|
CHIX
|
00279298374TRLO0
|
|
16:00:03
|
435
|
157.50
|
CHIX
|
00279298972TRLO0
|
|
16:01:10
|
418
|
157.60
|
CHIX
|
00279299236TRLO0
|
|
16:07:20
|
4939
|
157.60
|
CHIX
|
00279301605TRLO0
|
|
16:07:20
|
837
|
157.60
|
BATE
|
00279301606TRLO0
|
|
16:07:20
|
811
|
157.60
|
XLON
|
00279301607TRLO0
|
|
16:07:31
|
396
|
157.50
|
BATE
|
00279301708TRLO0
|
|
16:07:31
|
38
|
157.50
|
BATE
|
00279301709TRLO0
|
|
16:07:31
|
187
|
157.50
|
BATE
|
00279301710TRLO0
|
|
16:07:31
|
391
|
157.50
|
CHIX
|
00279301711TRLO0
|
|
16:08:23
|
226
|
157.40
|
CHIX
|
00279302058TRLO0
|
|
16:08:34
|
234
|
157.40
|
CHIX
|
00279302109TRLO0
|
|
16:08:34
|
376
|
157.40
|
CHIX
|
00279302110TRLO0
|
|
16:13:10
|
62
|
157.40
|
CHIX
|
00279303687TRLO0
|
|
16:13:10
|
209
|
157.40
|
CHIX
|
00279303688TRLO0
|
|
16:13:10
|
219
|
157.40
|
CHIX
|
00279303689TRLO0
|
|
16:13:10
|
418
|
157.40
|
CHIX
|
00279303690TRLO0
|
|
16:13:10
|
417
|
157.40
|
CHIX
|
00279303691TRLO0
|
|
16:13:10
|
1676
|
157.40
|
CHIX
|
00279303692TRLO0
|
|
16:13:58
|
311
|
157.10
|
CHIX
|
00279303847TRLO0
|
|
16:13:58
|
600
|
157.10
|
CHIX
|
00279303848TRLO0
|
|
16:13:58
|
600
|
157.10
|
CHIX
|
00279303849TRLO0
|
|
16:13:58
|
2434
|
157.10
|
CHIX
|
00279303850TRLO0
|
|
16:13:58
|
418
|
157.10
|
CHIX
|
00279303851TRLO0
|
|
16:13:58
|
441
|
157.10
|
CHIX
|
00279303852TRLO0
|
|
16:14:54
|
463
|
157.00
|
CHIX
|
00279304108TRLO0
|
|
16:14:54
|
441
|
157.00
|
BATE
|
00279304109TRLO0
|
|
16:14:54
|
442
|
157.00
|
CHIX
|
00279304110TRLO0
|
|
16:15:32
|
263
|
156.90
|
CHIX
|
00279304337TRLO0
|
|
16:15:32
|
567
|
156.90
|
CHIX
|
00279304338TRLO0
|
|
16:15:47
|
674
|
156.90
|
CHIX
|
00279304407TRLO0
|
|
16:16:21
|
309
|
156.80
|
CHIX
|
00279304599TRLO0
|
|
16:17:25
|
451
|
156.80
|
CHIX
|
00279304866TRLO0
|
|
16:17:25
|
304
|
156.80
|
CHIX
|
00279304867TRLO0
|
|
16:17:28
|
168
|
156.80
|
CHIX
|
00279304873TRLO0
|
|
16:17:28
|
432
|
156.80
|
CHIX
|
00279304874TRLO0
|
|
16:17:28
|
7
|
156.80
|
CHIX
|
00279304875TRLO0
|
|
16:17:28
|
275
|
156.80
|
CHIX
|
00279304876TRLO0
|
|
16:20:45
|
600
|
157.10
|
CHIX
|
00279305958TRLO0
|
|
16:20:45
|
600
|
157.10
|
CHIX
|
00279305959TRLO0
|
|
16:20:45
|
608
|
157.10
|
CHIX
|
00279305960TRLO0
|
|
16:20:45
|
600
|
157.10
|
XLON
|
00279305961TRLO0
|
|
16:20:45
|
2466
|
157.10
|
XLON
|
00279305962TRLO0
|
|
16:20:45
|
126
|
157.10
|
XLON
|
00279305963TRLO0
|
|
16:20:45
|
1632
|
157.10
|
CHIX
|
00279305970TRLO0
|
|
16:20:45
|
375
|
157.10
|
CHIX
|
00279305971TRLO0
|
|
16:20:45
|
100
|
157.10
|
XLON
|
00279305972TRLO0
|
|
16:20:45
|
102
|
157.10
|
XLON
|
00279305973TRLO0
|
|
16:20:45
|
1500
|
157.10
|
XLON
|
00279305974TRLO0
|
|
16:20:45
|
105
|
157.10
|
CHIX
|
00279305975TRLO0
|
|
16:20:45
|
139
|
157.10
|
TRQX
|
00279305976TRLO0
|
|
16:20:45
|
306
|
157.10
|
BATE
|
00279305977TRLO0
|
|
16:20:45
|
162
|
157.10
|
Aquis
|
00279305978TRLO0
|
|
16:20:45
|
381
|
157.10
|
XLON
|
00279305979TRLO0
|
|
16:20:45
|
96
|
157.10
|
XLON
|
00279305980TRLO0
|
|
16:20:45
|
102
|
157.10
|
XLON
|
00279305981TRLO0
|
|
16:20:45
|
141
|
157.10
|
Aquis
|
00279305982TRLO0
|
|
16:20:45
|
123
|
157.10
|
Aquis
|
00279305984TRLO0
|
|
16:20:45
|
46
|
157.10
|
BATE
|
00279305985TRLO0
|
|
16:20:45
|
43
|
157.10
|
BATE
|
00279305987TRLO0
|
|
16:20:45
|
104
|
157.10
|
CHIX
|
00279305996TRLO0
|
|
16:20:45
|
590
|
157.10
|
XLON
|
00279305997TRLO0
|
|
16:20:45
|
198
|
157.10
|
XLON
|
00279305998TRLO0
|
|
16:20:45
|
107
|
157.10
|
XLON
|
00279305999TRLO0
|
|
16:20:45
|
91
|
157.10
|
XLON
|
00279306000TRLO0
|
|
16:20:45
|
869
|
157.10
|
XLON
|
00279306001TRLO0
|
|
16:20:45
|
110
|
157.10
|
CHIX
|
00279306002TRLO0
|
|
16:20:45
|
107
|
157.10
|
CHIX
|
00279306003TRLO0
|
|
16:20:45
|
92
|
157.10
|
CHIX
|
00279306004TRLO0
|
|
16:20:45
|
278
|
157.10
|
XLON
|
00279306005TRLO0
|
|
16:20:45
|
119
|
157.10
|
XLON
|
00279306006TRLO0
|
|
16:20:45
|
91
|
157.10
|
XLON
|
00279306007TRLO0
|
|
16:20:45
|
106
|
157.10
|
XLON
|
00279306008TRLO0
|
|
16:20:45
|
126
|
157.10
|
CHIX
|
00279306009TRLO0
|
|
16:20:45
|
100
|
157.10
|
CHIX
|
00279306010TRLO0
|
|
16:20:45
|
278
|
157.10
|
XLON
|
00279306011TRLO0
|
|
16:20:45
|
90
|
157.10
|
XLON
|
00279306012TRLO0
|
|
16:20:45
|
106
|
157.10
|
XLON
|
00279306013TRLO0
|
|
16:21:21
|
84
|
157.10
|
BATE
|
00279306197TRLO0
|
|
16:21:21
|
84
|
157.10
|
BATE
|
00279306198TRLO0
|
|
16:21:21
|
168
|
157.10
|
CHIX
|
00279306199TRLO0
|
|
16:21:21
|
470
|
157.10
|
XLON
|
00279306200TRLO0
|
|
16:21:21
|
279
|
157.10
|
XLON
|
00279306201TRLO0
|
|
16:21:21
|
1
|
157.10
|
BATE
|
00279306202TRLO0
|
|
16:21:21
|
180
|
157.10
|
CHIX
|
00279306203TRLO0
|
|
16:21:21
|
1500
|
157.10
|
XLON
|
00279306204TRLO0
|
|
16:21:21
|
375
|
157.10
|
XLON
|
00279306205TRLO0
|
|
16:26:06
|
504
|
157.10
|
CHIX
|
00279307402TRLO0
|
|
16:26:06
|
109
|
157.10
|
XLON
|
00279307403TRLO0
|
|
16:26:06
|
1827
|
157.10
|
XLON
|
00279307404TRLO0
|
|
16:26:06
|
504
|
157.10
|
Aquis
|
00279307405TRLO0
|
|
16:26:06
|
336
|
157.10
|
TRQX
|
00279307406TRLO0
|
|
16:26:06
|
336
|
157.10
|
BATE
|
00279307407TRLO0
|
|
16:26:06
|
336
|
157.10
|
CHIX
|
00279307408TRLO0
|
|
16:26:06
|
672
|
157.10
|
Aquis
|
00279307409TRLO0
|
|
16:26:06
|
3320
|
157.10
|
XLON
|
00279307410TRLO0
|
|
16:26:07
|
168
|
157.10
|
TRQX
|
00279307425TRLO0
|
|
16:26:07
|
168
|
157.10
|
BATE
|
00279307426TRLO0
|
|
16:26:07
|
168
|
157.10
|
CHIX
|
00279307427TRLO0
|
|
16:26:07
|
207
|
157.10
|
XLON
|
00279307428TRLO0
|
|
16:26:07
|
689
|
157.10
|
XLON
|
00279307429TRLO0
|
|
16:26:07
|
168
|
157.10
|
XLON
|
00279307430TRLO0
|
Firstgroup (LSE:FGP)
Historical Stock Chart
From Dec 2024 to Jan 2025
Firstgroup (LSE:FGP)
Historical Stock Chart
From Jan 2024 to Jan 2025
