FirstGroup Plc - Transaction in Own Shares
February 21 2025 - 2:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 21
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
|
20
February 2025
|
|
Number of
ordinary shares purchased
|
468,124
|
|
Weighted
average price paid (p)
|
162.31
|
|
Highest
price paid (p)
|
163.10
|
|
Lowest
price paid (p)
|
160.60
|
Following
the above purchase, FirstGroup holds 154,576,389 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 596,118,626. 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 20 February 2025 is 596,118,626.
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
|
162.33
|
222,849
|
|
BATE
|
162.28
|
130,772
|
|
CHIX
|
162.33
|
97,983
|
|
TRQX
|
162.24
|
16,520
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:16:22.247
|
729
|
160.6
|
XLON
|
00038897527TRLO0
|
|
08:16:22.247
|
177
|
160.6
|
BATE
|
00038897526TRLO0
|
|
08:16:22.247
|
494
|
160.6
|
CHIX
|
00038897525TRLO0
|
|
08:16:22.249
|
317
|
160.6
|
BATE
|
00038897528TRLO0
|
|
08:17:50.348
|
410
|
161.9
|
XLON
|
00038897546TRLO0
|
|
08:17:50.469
|
235
|
161.9
|
XLON
|
00038897549TRLO0
|
|
08:17:50.469
|
161
|
161.9
|
XLON
|
00038897548TRLO0
|
|
08:17:50.469
|
157
|
161.9
|
XLON
|
00038897547TRLO0
|
|
08:18:19.720
|
2015
|
161.6
|
TRQX
|
00038897565TRLO0
|
|
08:18:19.720
|
115
|
161.7
|
CHIX
|
00038897564TRLO0
|
|
08:18:19.720
|
583
|
161.7
|
XLON
|
00038897563TRLO0
|
|
08:18:19.720
|
494
|
161.7
|
BATE
|
00038897562TRLO0
|
|
08:18:19.720
|
148
|
161.7
|
XLON
|
00038897561TRLO0
|
|
08:18:19.720
|
379
|
161.7
|
CHIX
|
00038897560TRLO0
|
|
08:18:19.729
|
321
|
161.6
|
BATE
|
00038897567TRLO0
|
|
08:18:19.729
|
173
|
161.6
|
BATE
|
00038897566TRLO0
|
|
08:18:19.729
|
527
|
162.0
|
XLON
|
00038897573TRLO0
|
|
08:18:19.729
|
493
|
162.0
|
XLON
|
00038897572TRLO0
|
|
08:18:19.729
|
172
|
162.0
|
XLON
|
00038897571TRLO0
|
|
08:18:19.729
|
172
|
162.0
|
XLON
|
00038897570TRLO0
|
|
08:18:19.729
|
360
|
162.0
|
XLON
|
00038897569TRLO0
|
|
08:18:19.729
|
179
|
162.0
|
XLON
|
00038897568TRLO0
|
|
08:18:19.730
|
188
|
161.6
|
XLON
|
00038897574TRLO0
|
|
08:18:19.739
|
874
|
162.0
|
BATE
|
00038897576TRLO0
|
|
08:18:19.739
|
144
|
162.0
|
BATE
|
00038897575TRLO0
|
|
08:18:19.882
|
851
|
162.0
|
BATE
|
00038897578TRLO0
|
|
08:18:19.882
|
144
|
162.0
|
BATE
|
00038897577TRLO0
|
|
08:18:19.921
|
1092
|
162.0
|
BATE
|
00038897579TRLO0
|
|
08:18:19.922
|
306
|
161.6
|
XLON
|
00038897581TRLO0
|
|
08:18:19.922
|
1208
|
161.6
|
BATE
|
00038897580TRLO0
|
|
08:30:37.633
|
494
|
161.9
|
BATE
|
00038898216TRLO0
|
|
08:30:37.642
|
740
|
161.9
|
XLON
|
00038898217TRLO0
|
|
08:31:00.742
|
494
|
161.9
|
XLON
|
00038898238TRLO0
|
|
08:31:00.742
|
494
|
161.9
|
CHIX
|
00038898237TRLO0
|
|
08:31:00.742
|
494
|
161.9
|
BATE
|
00038898236TRLO0
|
|
08:36:30.278
|
796
|
161.7
|
XLON
|
00038898462TRLO0
|
|
08:36:30.278
|
215
|
161.7
|
CHIX
|
00038898461TRLO0
|
|
08:36:36.754
|
494
|
161.7
|
CHIX
|
00038898467TRLO0
|
|
08:36:36.754
|
593
|
161.7
|
XLON
|
00038898466TRLO0
|
|
08:36:36.754
|
494
|
161.7
|
BATE
|
00038898465TRLO0
|
|
08:36:36.755
|
202
|
161.7
|
XLON
|
00038898468TRLO0
|
|
08:36:36.766
|
405
|
161.7
|
BATE
|
00038898469TRLO0
|
|
08:36:36.828
|
1149
|
161.7
|
BATE
|
00038898470TRLO0
|
|
08:36:36.866
|
1185
|
161.7
|
BATE
|
00038898471TRLO0
|
|
08:36:36.932
|
567
|
161.7
|
BATE
|
00038898472TRLO0
|
|
08:37:35.171
|
494
|
161.6
|
BATE
|
00038898505TRLO0
|
|
08:37:35.175
|
172
|
161.7
|
XLON
|
00038898507TRLO0
|
|
08:37:35.175
|
86
|
161.7
|
XLON
|
00038898506TRLO0
|
|
08:37:35.294
|
409
|
161.8
|
XLON
|
00038898509TRLO0
|
|
08:37:35.295
|
400
|
161.8
|
CHIX
|
00038898508TRLO0
|
|
08:37:35.333
|
402
|
161.8
|
CHIX
|
00038898511TRLO0
|
|
08:37:35.333
|
391
|
161.8
|
XLON
|
00038898510TRLO0
|
|
08:37:35.823
|
145
|
161.8
|
XLON
|
00038898513TRLO0
|
|
08:37:35.823
|
516
|
161.8
|
CHIX
|
00038898512TRLO0
|
|
08:37:47.555
|
709
|
161.8
|
CHIX
|
00038898518TRLO0
|
|
08:37:47.555
|
709
|
161.8
|
XLON
|
00038898517TRLO0
|
|
08:37:47.590
|
1695
|
161.8
|
XLON
|
00038898522TRLO0
|
|
08:37:47.590
|
159
|
161.8
|
XLON
|
00038898521TRLO0
|
|
08:37:47.590
|
162
|
161.8
|
XLON
|
00038898520TRLO0
|
|
08:37:47.590
|
30
|
161.8
|
XLON
|
00038898519TRLO0
|
|
08:37:47.608
|
496
|
161.8
|
XLON
|
00038898525TRLO0
|
|
08:37:47.608
|
146
|
161.8
|
XLON
|
00038898524TRLO0
|
|
08:37:47.608
|
148
|
161.8
|
XLON
|
00038898523TRLO0
|
|
08:37:47.633
|
135
|
161.8
|
XLON
|
00038898528TRLO0
|
|
08:37:47.633
|
168
|
161.8
|
XLON
|
00038898527TRLO0
|
|
08:37:47.633
|
496
|
161.8
|
XLON
|
00038898526TRLO0
|
|
08:37:51.378
|
164
|
161.8
|
XLON
|
00038898530TRLO0
|
|
08:37:51.378
|
172
|
161.8
|
XLON
|
00038898529TRLO0
|
|
08:37:51.537
|
496
|
161.8
|
XLON
|
00038898531TRLO0
|
|
08:37:51.672
|
166
|
161.8
|
XLON
|
00038898533TRLO0
|
|
08:37:51.672
|
496
|
161.8
|
XLON
|
00038898532TRLO0
|
|
08:41:32.795
|
384
|
161.7
|
XLON
|
00038898609TRLO0
|
|
08:41:32.795
|
280
|
161.7
|
CHIX
|
00038898608TRLO0
|
|
08:41:32.795
|
794
|
161.7
|
BATE
|
00038898607TRLO0
|
|
08:41:32.795
|
384
|
161.7
|
XLON
|
00038898606TRLO0
|
|
08:41:32.806
|
494
|
161.7
|
BATE
|
00038898610TRLO0
|
|
08:41:32.807
|
494
|
161.7
|
XLON
|
00038898611TRLO0
|
|
08:41:32.817
|
2001
|
161.7
|
XLON
|
00038898612TRLO0
|
|
08:41:33.347
|
494
|
161.7
|
CHIX
|
00038898619TRLO0
|
|
08:41:33.348
|
448
|
161.7
|
XLON
|
00038898620TRLO0
|
|
08:41:55.251
|
27
|
161.7
|
XLON
|
00038898649TRLO0
|
|
08:41:55.251
|
494
|
161.7
|
CHIX
|
00038898648TRLO0
|
|
08:42:13.631
|
199
|
161.8
|
CHIX
|
00038898665TRLO0
|
|
08:48:08.297
|
756
|
161.8
|
BATE
|
00038898813TRLO0
|
|
08:48:08.297
|
494
|
161.8
|
CHIX
|
00038898811TRLO0
|
|
08:48:08.297
|
19
|
161.8
|
BATE
|
00038898810TRLO0
|
|
08:48:08.298
|
419
|
161.8
|
XLON
|
00038898814TRLO0
|
|
08:48:08.298
|
306
|
161.8
|
XLON
|
00038898812TRLO0
|
|
08:48:08.308
|
357
|
161.9
|
XLON
|
00038898820TRLO0
|
|
08:48:08.308
|
146
|
161.9
|
XLON
|
00038898819TRLO0
|
|
08:48:08.308
|
1400
|
161.9
|
XLON
|
00038898818TRLO0
|
|
08:48:08.308
|
423
|
161.9
|
XLON
|
00038898817TRLO0
|
|
08:48:08.308
|
242
|
161.9
|
XLON
|
00038898816TRLO0
|
|
08:48:08.308
|
121
|
161.9
|
XLON
|
00038898815TRLO0
|
|
08:48:08.686
|
86
|
161.9
|
XLON
|
00038898824TRLO0
|
|
08:48:08.686
|
36
|
161.9
|
XLON
|
00038898823TRLO0
|
|
08:48:08.686
|
242
|
161.9
|
XLON
|
00038898822TRLO0
|
|
08:48:08.686
|
121
|
161.9
|
XLON
|
00038898821TRLO0
|
|
08:48:15.431
|
453
|
161.7
|
CHIX
|
00038898829TRLO0
|
|
08:48:15.431
|
384
|
161.7
|
BATE
|
00038898828TRLO0
|
|
08:48:15.431
|
41
|
161.7
|
CHIX
|
00038898826TRLO0
|
|
08:48:15.431
|
384
|
161.7
|
BATE
|
00038898825TRLO0
|
|
08:48:15.432
|
789
|
161.7
|
XLON
|
00038898827TRLO0
|
|
08:48:15.435
|
1025
|
161.8
|
CHIX
|
00038898833TRLO0
|
|
08:48:15.435
|
150
|
161.8
|
CHIX
|
00038898832TRLO0
|
|
08:48:15.435
|
170
|
161.8
|
CHIX
|
00038898831TRLO0
|
|
08:48:15.436
|
537
|
161.6
|
BATE
|
00038898830TRLO0
|
|
08:48:15.450
|
916
|
161.8
|
CHIX
|
00038898839TRLO0
|
|
08:48:15.450
|
176
|
161.8
|
CHIX
|
00038898838TRLO0
|
|
08:48:15.450
|
163
|
161.8
|
CHIX
|
00038898837TRLO0
|
|
08:48:15.450
|
210
|
161.8
|
CHIX
|
00038898836TRLO0
|
|
08:48:15.450
|
160
|
161.8
|
CHIX
|
00038898835TRLO0
|
|
08:48:15.450
|
164
|
161.8
|
CHIX
|
00038898834TRLO0
|
|
08:53:26.015
|
1170
|
162.0
|
XLON
|
00038898926TRLO0
|
|
08:53:26.016
|
41
|
162.0
|
XLON
|
00038898928TRLO0
|
|
08:54:16.430
|
494
|
161.9
|
CHIX
|
00038898961TRLO0
|
|
08:57:02.005
|
718
|
161.9
|
XLON
|
00038899044TRLO0
|
|
08:57:02.005
|
1128
|
161.9
|
TRQX
|
00038899043TRLO0
|
|
08:57:02.005
|
816
|
161.9
|
CHIX
|
00038899042TRLO0
|
|
08:57:02.005
|
559
|
161.9
|
BATE
|
00038899041TRLO0
|
|
08:57:02.011
|
419
|
162.0
|
XLON
|
00038899048TRLO0
|
|
08:57:02.011
|
365
|
162.0
|
XLON
|
00038899047TRLO0
|
|
08:57:02.011
|
99
|
162.0
|
XLON
|
00038899046TRLO0
|
|
08:57:02.011
|
30
|
162.0
|
XLON
|
00038899045TRLO0
|
|
08:57:03.145
|
2
|
161.9
|
CHIX
|
00038899051TRLO0
|
|
08:57:03.145
|
161
|
161.9
|
CHIX
|
00038899050TRLO0
|
|
08:57:03.145
|
331
|
161.9
|
CHIX
|
00038899049TRLO0
|
|
09:15:17.349
|
90
|
162.1
|
XLON
|
00038899553TRLO0
|
|
09:15:17.350
|
172
|
162.1
|
CHIX
|
00038899560TRLO0
|
|
09:15:17.350
|
174
|
162.1
|
CHIX
|
00038899559TRLO0
|
|
09:15:17.350
|
335
|
162.1
|
XLON
|
00038899554TRLO0
|
|
09:16:01.318
|
272
|
162.6
|
XLON
|
00038899590TRLO0
|
|
09:16:01.318
|
274
|
162.6
|
XLON
|
00038899589TRLO0
|
|
09:21:46.002
|
494
|
162.9
|
XLON
|
00038899709TRLO0
|
|
09:23:39.908
|
815
|
162.8
|
XLON
|
00038899745TRLO0
|
|
09:23:39.908
|
494
|
162.8
|
CHIX
|
00038899740TRLO0
|
|
09:25:09.749
|
494
|
162.7
|
CHIX
|
00038899801TRLO0
|
|
09:25:09.749
|
494
|
162.7
|
BATE
|
00038899800TRLO0
|
|
09:25:09.749
|
814
|
162.7
|
XLON
|
00038899799TRLO0
|
|
09:25:09.757
|
2247
|
162.8
|
XLON
|
00038899802TRLO0
|
|
09:25:12.981
|
2871
|
163.0
|
CHIX
|
00038899805TRLO0
|
|
09:25:12.981
|
419
|
163.0
|
CHIX
|
00038899804TRLO0
|
|
09:25:22.562
|
146
|
162.9
|
XLON
|
00038899817TRLO0
|
|
09:25:22.562
|
170
|
162.9
|
XLON
|
00038899816TRLO0
|
|
09:34:06.052
|
496
|
162.7
|
BATE
|
00038900098TRLO0
|
|
09:34:06.052
|
590
|
162.7
|
CHIX
|
00038900096TRLO0
|
|
09:34:06.053
|
1036
|
162.7
|
TRQX
|
00038900100TRLO0
|
|
09:34:06.053
|
803
|
162.7
|
XLON
|
00038900097TRLO0
|
|
09:34:06.061
|
562
|
162.9
|
XLON
|
00038900109TRLO0
|
|
09:34:06.061
|
160
|
162.9
|
XLON
|
00038900108TRLO0
|
|
09:34:06.061
|
145
|
162.9
|
XLON
|
00038900106TRLO0
|
|
09:34:06.061
|
128
|
162.9
|
XLON
|
00038900105TRLO0
|
|
09:34:06.061
|
212
|
162.9
|
XLON
|
00038900104TRLO0
|
|
09:34:06.070
|
841
|
162.7
|
BATE
|
00038900114TRLO0
|
|
09:34:06.070
|
1343
|
162.7
|
BATE
|
00038900113TRLO0
|
|
09:34:06.080
|
2195
|
162.7
|
XLON
|
00038900119TRLO0
|
|
09:34:06.086
|
2181
|
162.7
|
BATE
|
00038900121TRLO0
|
|
09:34:06.094
|
2157
|
162.7
|
XLON
|
00038900126TRLO0
|
|
09:34:06.098
|
2040
|
162.7
|
BATE
|
00038900127TRLO0
|
|
09:34:06.106
|
1998
|
162.7
|
XLON
|
00038900132TRLO0
|
|
09:34:06.110
|
250
|
162.7
|
BATE
|
00038900135TRLO0
|
|
09:34:06.110
|
1343
|
162.7
|
BATE
|
00038900133TRLO0
|
|
09:42:16.004
|
504
|
162.6
|
BATE
|
00038900626TRLO0
|
|
09:42:16.004
|
836
|
162.6
|
XLON
|
00038900625TRLO0
|
|
09:42:16.004
|
494
|
162.6
|
CHIX
|
00038900620TRLO0
|
|
09:42:16.011
|
132
|
162.7
|
XLON
|
00038900635TRLO0
|
|
09:42:16.011
|
155
|
162.7
|
XLON
|
00038900633TRLO0
|
|
09:42:16.011
|
1400
|
162.7
|
XLON
|
00038900629TRLO0
|
|
09:42:16.011
|
157
|
162.7
|
XLON
|
00038900628TRLO0
|
|
09:48:45.856
|
884
|
162.4
|
XLON
|
00038900874TRLO0
|
|
09:48:45.856
|
440
|
162.4
|
BATE
|
00038900868TRLO0
|
|
09:48:45.857
|
418
|
162.4
|
CHIX
|
00038900873TRLO0
|
|
09:48:45.857
|
66
|
162.4
|
BATE
|
00038900872TRLO0
|
|
09:48:45.857
|
76
|
162.4
|
CHIX
|
00038900871TRLO0
|
|
09:48:45.862
|
386
|
162.5
|
XLON
|
00038900884TRLO0
|
|
09:48:45.862
|
488
|
162.5
|
XLON
|
00038900883TRLO0
|
|
09:48:45.862
|
148
|
162.5
|
XLON
|
00038900879TRLO0
|
|
09:48:45.862
|
38
|
162.5
|
XLON
|
00038900878TRLO0
|
|
09:48:45.862
|
158
|
162.5
|
XLON
|
00038900877TRLO0
|
|
09:48:45.862
|
429
|
162.5
|
XLON
|
00038900876TRLO0
|
|
09:48:45.862
|
489
|
162.5
|
XLON
|
00038900875TRLO0
|
|
09:48:45.867
|
145
|
162.5
|
CHIX
|
00038900882TRLO0
|
|
09:48:45.867
|
1972
|
162.5
|
BATE
|
00038900881TRLO0
|
|
09:48:45.867
|
147
|
162.5
|
CHIX
|
00038900880TRLO0
|
|
09:48:45.868
|
1669
|
162.5
|
CHIX
|
00038900885TRLO0
|
|
09:53:44.168
|
719
|
162.3
|
BATE
|
00038901026TRLO0
|
|
09:53:44.168
|
666
|
162.3
|
CHIX
|
00038901025TRLO0
|
|
09:53:44.168
|
100
|
162.3
|
BATE
|
00038901024TRLO0
|
|
09:53:44.168
|
964
|
162.3
|
XLON
|
00038901023TRLO0
|
|
09:53:44.171
|
675
|
162.2
|
XLON
|
00038901029TRLO0
|
|
09:53:44.171
|
573
|
162.2
|
BATE
|
00038901028TRLO0
|
|
09:53:44.171
|
468
|
162.2
|
CHIX
|
00038901027TRLO0
|
|
10:21:41.532
|
18
|
162.2
|
CHIX
|
00038901714TRLO0
|
|
10:21:41.532
|
71
|
162.2
|
CHIX
|
00038901713TRLO0
|
|
10:21:41.532
|
1000
|
162.2
|
CHIX
|
00038901712TRLO0
|
|
10:21:41.536
|
840
|
162.2
|
BATE
|
00038901719TRLO0
|
|
10:21:41.536
|
42
|
162.2
|
BATE
|
00038901718TRLO0
|
|
10:21:41.536
|
144
|
162.2
|
BATE
|
00038901717TRLO0
|
|
10:21:41.536
|
75
|
162.2
|
BATE
|
00038901716TRLO0
|
|
10:21:41.536
|
1116
|
162.2
|
XLON
|
00038901715TRLO0
|
|
10:21:41.552
|
238
|
162.2
|
XLON
|
00038901725TRLO0
|
|
10:21:41.552
|
166
|
162.2
|
XLON
|
00038901724TRLO0
|
|
10:21:41.552
|
150
|
162.2
|
XLON
|
00038901722TRLO0
|
|
10:21:41.553
|
1602
|
162.2
|
XLON
|
00038901727TRLO0
|
|
10:21:41.553
|
287
|
162.2
|
XLON
|
00038901726TRLO0
|
|
10:21:41.563
|
2214
|
162.2
|
BATE
|
00038901729TRLO0
|
|
10:21:41.563
|
144
|
162.2
|
BATE
|
00038901728TRLO0
|
|
10:21:41.609
|
172
|
162.2
|
XLON
|
00038901735TRLO0
|
|
10:21:41.609
|
152
|
162.2
|
XLON
|
00038901734TRLO0
|
|
10:21:41.609
|
1411
|
162.2
|
BATE
|
00038901733TRLO0
|
|
10:21:41.609
|
144
|
162.2
|
BATE
|
00038901732TRLO0
|
|
10:21:41.611
|
1919
|
162.2
|
XLON
|
00038901736TRLO0
|
|
10:21:41.737
|
144
|
162.2
|
XLON
|
00038901739TRLO0
|
|
10:21:41.737
|
167
|
162.2
|
XLON
|
00038901738TRLO0
|
|
10:21:41.738
|
1915
|
162.2
|
XLON
|
00038901740TRLO0
|
|
10:21:41.887
|
496
|
162.1
|
BATE
|
00038901741TRLO0
|
|
10:21:41.893
|
344
|
162.1
|
BATE
|
00038901744TRLO0
|
|
10:21:41.893
|
768
|
162.1
|
TRQX
|
00038901743TRLO0
|
|
10:21:41.893
|
406
|
162.1
|
TRQX
|
00038901742TRLO0
|
|
10:21:49.002
|
1745
|
162.0
|
XLON
|
00038901749TRLO0
|
|
10:21:49.002
|
614
|
162.0
|
CHIX
|
00038901748TRLO0
|
|
10:21:49.055
|
1518
|
162.1
|
CHIX
|
00038901750TRLO0
|
|
10:27:56.665
|
1106
|
161.9
|
XLON
|
00038901897TRLO0
|
|
10:32:44.495
|
885
|
162.0
|
BATE
|
00038901986TRLO0
|
|
10:32:44.497
|
272
|
162.0
|
XLON
|
00038901992TRLO0
|
|
10:32:44.497
|
339
|
162.0
|
XLON
|
00038901991TRLO0
|
|
10:59:08.867
|
494
|
162.0
|
BATE
|
00038903534TRLO0
|
|
10:59:08.868
|
494
|
162.0
|
XLON
|
00038903541TRLO0
|
|
10:59:08.868
|
494
|
162.0
|
CHIX
|
00038903540TRLO0
|
|
10:59:08.880
|
721
|
162.1
|
XLON
|
00038903556TRLO0
|
|
10:59:08.880
|
358
|
162.1
|
XLON
|
00038903554TRLO0
|
|
10:59:08.880
|
427
|
162.1
|
XLON
|
00038903551TRLO0
|
|
10:59:08.880
|
173
|
162.1
|
XLON
|
00038903548TRLO0
|
|
10:59:08.880
|
164
|
162.1
|
XLON
|
00038903547TRLO0
|
|
10:59:08.880
|
1087
|
162.1
|
XLON
|
00038903546TRLO0
|
|
10:59:08.881
|
900
|
162.1
|
BATE
|
00038903558TRLO0
|
|
10:59:08.881
|
139
|
162.1
|
BATE
|
00038903557TRLO0
|
|
10:59:08.881
|
137
|
162.1
|
BATE
|
00038903555TRLO0
|
|
10:59:08.881
|
137
|
162.1
|
BATE
|
00038903552TRLO0
|
|
10:59:08.881
|
106
|
162.1
|
BATE
|
00038903550TRLO0
|
|
10:59:08.883
|
1544
|
162.1
|
BATE
|
00038903560TRLO0
|
|
10:59:08.893
|
511
|
162.1
|
CHIX
|
00038903565TRLO0
|
|
10:59:08.893
|
1463
|
162.1
|
CHIX
|
00038903563TRLO0
|
|
10:59:08.894
|
2418
|
162.1
|
CHIX
|
00038903567TRLO0
|
|
10:59:08.894
|
358
|
162.1
|
CHIX
|
00038903566TRLO0
|
|
10:59:08.903
|
144
|
162.1
|
BATE
|
00038903568TRLO0
|
|
10:59:08.904
|
1481
|
162.1
|
BATE
|
00038903573TRLO0
|
|
10:59:09.874
|
779
|
161.9
|
BATE
|
00038903596TRLO0
|
|
10:59:09.881
|
677
|
161.9
|
CHIX
|
00038903598TRLO0
|
|
10:59:09.881
|
5
|
161.9
|
BATE
|
00038903597TRLO0
|
|
10:59:09.882
|
310
|
161.9
|
XLON
|
00038903599TRLO0
|
|
10:59:09.887
|
247
|
161.9
|
XLON
|
00038903600TRLO0
|
|
10:59:09.931
|
1000
|
162.0
|
XLON
|
00038903608TRLO0
|
|
10:59:09.931
|
991
|
162.0
|
XLON
|
00038903607TRLO0
|
|
10:59:09.931
|
42
|
162.0
|
XLON
|
00038903606TRLO0
|
|
10:59:09.931
|
169
|
162.0
|
XLON
|
00038903605TRLO0
|
|
10:59:09.931
|
175
|
162.0
|
XLON
|
00038903604TRLO0
|
|
10:59:09.931
|
546
|
162.0
|
XLON
|
00038903601TRLO0
|
|
10:59:09.932
|
256
|
162.0
|
XLON
|
00038903609TRLO0
|
|
10:59:48.005
|
607
|
162.0
|
XLON
|
00038903650TRLO0
|
|
11:00:36.930
|
54
|
161.9
|
XLON
|
00038903689TRLO0
|
|
11:00:36.930
|
1115
|
161.9
|
XLON
|
00038903688TRLO0
|
|
11:00:40.674
|
1116
|
161.8
|
XLON
|
00038903699TRLO0
|
|
11:40:46.252
|
279
|
161.9
|
BATE
|
00038906146TRLO0
|
|
11:40:46.252
|
279
|
161.9
|
BATE
|
00038906144TRLO0
|
|
11:40:46.252
|
1073
|
161.9
|
TRQX
|
00038906143TRLO0
|
|
11:40:46.252
|
645
|
161.9
|
TRQX
|
00038906142TRLO0
|
|
11:40:46.252
|
56
|
161.9
|
CHIX
|
00038906141TRLO0
|
|
11:40:46.252
|
639
|
161.9
|
CHIX
|
00038906140TRLO0
|
|
11:40:46.252
|
927
|
161.9
|
XLON
|
00038906139TRLO0
|
|
11:40:46.266
|
1048
|
161.9
|
CHIX
|
00038906145TRLO0
|
|
11:40:46.273
|
566
|
161.9
|
XLON
|
00038906148TRLO0
|
|
11:40:46.273
|
494
|
161.9
|
XLON
|
00038906147TRLO0
|
|
11:40:49.349
|
401
|
162.0
|
XLON
|
00038906150TRLO0
|
|
11:40:49.447
|
2643
|
162.0
|
XLON
|
00038906152TRLO0
|
|
11:40:49.687
|
1582
|
162.0
|
XLON
|
00038906153TRLO0
|
|
11:40:49.701
|
495
|
161.9
|
XLON
|
00038906155TRLO0
|
|
11:40:49.701
|
991
|
161.9
|
XLON
|
00038906154TRLO0
|
|
11:40:50.236
|
179
|
161.9
|
XLON
|
00038906158TRLO0
|
|
11:40:50.237
|
671
|
161.9
|
CHIX
|
00038906157TRLO0
|
|
11:40:50.287
|
1002
|
162.1
|
XLON
|
00038906164TRLO0
|
|
11:40:50.287
|
145
|
162.1
|
XLON
|
00038906163TRLO0
|
|
11:40:50.287
|
168
|
162.1
|
XLON
|
00038906162TRLO0
|
|
11:40:50.287
|
1486
|
162.1
|
XLON
|
00038906161TRLO0
|
|
11:40:50.287
|
32
|
162.1
|
XLON
|
00038906160TRLO0
|
|
11:40:52.502
|
1178
|
162.1
|
CHIX
|
00038906182TRLO0
|
|
11:40:52.502
|
845
|
162.1
|
CHIX
|
00038906180TRLO0
|
|
11:40:52.502
|
40
|
162.1
|
CHIX
|
00038906179TRLO0
|
|
11:40:52.502
|
40
|
162.1
|
CHIX
|
00038906178TRLO0
|
|
11:40:52.502
|
44
|
162.1
|
CHIX
|
00038906173TRLO0
|
|
11:40:52.502
|
47
|
162.1
|
CHIX
|
00038906172TRLO0
|
|
11:43:18.978
|
577
|
162.2
|
BATE
|
00038906301TRLO0
|
|
11:43:18.978
|
807
|
162.2
|
CHIX
|
00038906299TRLO0
|
|
11:43:19.752
|
1159
|
162.2
|
XLON
|
00038906310TRLO0
|
|
11:43:19.762
|
814
|
162.1
|
XLON
|
00038906311TRLO0
|
|
11:43:19.766
|
144
|
162.2
|
BATE
|
00038906312TRLO0
|
|
11:43:59.874
|
324
|
162.3
|
BATE
|
00038906364TRLO0
|
|
11:43:59.874
|
144
|
162.3
|
BATE
|
00038906363TRLO0
|
|
11:43:59.932
|
144
|
162.3
|
BATE
|
00038906365TRLO0
|
|
11:44:12.377
|
687
|
162.2
|
CHIX
|
00038906377TRLO0
|
|
11:44:12.378
|
687
|
162.2
|
BATE
|
00038906376TRLO0
|
|
11:44:12.385
|
341
|
162.3
|
BATE
|
00038906380TRLO0
|
|
11:44:12.385
|
144
|
162.3
|
BATE
|
00038906379TRLO0
|
|
11:44:12.385
|
39
|
162.3
|
BATE
|
00038906378TRLO0
|
|
11:44:12.410
|
144
|
162.3
|
BATE
|
00038906382TRLO0
|
|
11:44:12.410
|
73
|
162.3
|
BATE
|
00038906381TRLO0
|
|
11:44:12.411
|
144
|
162.3
|
BATE
|
00038906383TRLO0
|
|
11:44:12.425
|
144
|
162.3
|
BATE
|
00038906384TRLO0
|
|
11:44:12.438
|
144
|
162.3
|
BATE
|
00038906390TRLO0
|
|
11:44:13.089
|
144
|
162.3
|
BATE
|
00038906391TRLO0
|
|
11:44:13.171
|
144
|
162.3
|
BATE
|
00038906392TRLO0
|
|
11:44:13.365
|
500
|
162.3
|
BATE
|
00038906393TRLO0
|
|
11:44:13.533
|
144
|
162.3
|
BATE
|
00038906394TRLO0
|
|
11:44:13.732
|
144
|
162.3
|
BATE
|
00038906396TRLO0
|
|
11:44:51.011
|
533
|
162.2
|
XLON
|
00038906417TRLO0
|
|
11:44:51.015
|
144
|
162.3
|
BATE
|
00038906418TRLO0
|
|
11:44:56.271
|
304
|
162.2
|
BATE
|
00038906424TRLO0
|
|
11:46:38.318
|
803
|
162.2
|
BATE
|
00038906500TRLO0
|
|
11:46:42.466
|
799
|
162.0
|
BATE
|
00038906511TRLO0
|
|
11:47:06.751
|
993
|
162.0
|
BATE
|
00038906552TRLO0
|
|
11:48:05.244
|
178
|
162.0
|
XLON
|
00038906713TRLO0
|
|
11:48:09.826
|
614
|
162.0
|
XLON
|
00038906741TRLO0
|
|
11:49:20.815
|
597
|
162.0
|
CHIX
|
00038906884TRLO0
|
|
11:49:20.815
|
749
|
162.0
|
BATE
|
00038906883TRLO0
|
|
11:49:25.228
|
565
|
162.0
|
BATE
|
00038906902TRLO0
|
|
12:16:05.739
|
1046
|
162.8
|
XLON
|
00038908486TRLO0
|
|
12:16:05.739
|
626
|
162.8
|
BATE
|
00038908485TRLO0
|
|
12:16:05.739
|
724
|
162.8
|
CHIX
|
00038908484TRLO0
|
|
12:16:05.744
|
77
|
162.9
|
XLON
|
00038908487TRLO0
|
|
12:16:05.744
|
1320
|
163.0
|
XLON
|
00038908489TRLO0
|
|
12:16:05.744
|
2372
|
163.0
|
XLON
|
00038908488TRLO0
|
|
12:16:06.591
|
1073
|
163.1
|
XLON
|
00038908504TRLO0
|
|
12:16:16.481
|
76
|
163.0
|
CHIX
|
00038908515TRLO0
|
|
12:16:30.934
|
494
|
163.0
|
BATE
|
00038908525TRLO0
|
|
12:16:30.934
|
494
|
163.0
|
CHIX
|
00038908524TRLO0
|
|
12:33:33.944
|
1224
|
163.0
|
TRQX
|
00038909334TRLO0
|
|
12:33:33.944
|
713
|
163.0
|
CHIX
|
00038909333TRLO0
|
|
12:33:33.944
|
577
|
163.0
|
BATE
|
00038909331TRLO0
|
|
12:33:33.944
|
934
|
163.0
|
XLON
|
00038909329TRLO0
|
|
12:33:33.948
|
405
|
162.9
|
BATE
|
00038909332TRLO0
|
|
12:33:33.948
|
654
|
162.9
|
XLON
|
00038909330TRLO0
|
|
12:33:33.953
|
1224
|
162.9
|
TRQX
|
00038909337TRLO0
|
|
12:33:33.953
|
2500
|
162.9
|
XLON
|
00038909335TRLO0
|
|
12:33:33.953
|
153
|
163.0
|
XLON
|
00038909338TRLO0
|
|
12:33:33.953
|
153
|
163.0
|
XLON
|
00038909336TRLO0
|
|
12:33:33.953
|
941
|
163.1
|
XLON
|
00038909340TRLO0
|
|
12:33:33.953
|
137
|
163.1
|
XLON
|
00038909339TRLO0
|
|
12:33:33.976
|
729
|
163.0
|
XLON
|
00038909341TRLO0
|
|
12:33:34.083
|
1346
|
163.0
|
CHIX
|
00038909344TRLO0
|
|
12:33:34.083
|
500
|
163.0
|
CHIX
|
00038909343TRLO0
|
|
12:33:34.083
|
160
|
163.0
|
CHIX
|
00038909342TRLO0
|
|
13:02:20.619
|
1148
|
162.9
|
XLON
|
00038910581TRLO0
|
|
13:02:20.619
|
849
|
162.9
|
CHIX
|
00038910580TRLO0
|
|
13:02:20.619
|
732
|
162.9
|
BATE
|
00038910579TRLO0
|
|
13:02:20.627
|
153
|
162.9
|
XLON
|
00038910587TRLO0
|
|
13:02:20.627
|
150
|
162.9
|
XLON
|
00038910585TRLO0
|
|
13:02:20.627
|
155
|
162.9
|
CHIX
|
00038910584TRLO0
|
|
13:02:20.627
|
1100
|
162.9
|
XLON
|
00038910583TRLO0
|
|
13:02:20.627
|
169
|
162.9
|
CHIX
|
00038910582TRLO0
|
|
13:02:20.627
|
6
|
163.0
|
XLON
|
00038910599TRLO0
|
|
13:02:20.627
|
161
|
163.0
|
XLON
|
00038910598TRLO0
|
|
13:02:20.627
|
742
|
163.0
|
XLON
|
00038910597TRLO0
|
|
13:02:20.627
|
1400
|
163.0
|
XLON
|
00038910596TRLO0
|
|
13:02:20.627
|
308
|
163.0
|
XLON
|
00038910595TRLO0
|
|
13:02:20.627
|
487
|
163.0
|
XLON
|
00038910593TRLO0
|
|
13:02:20.627
|
40
|
163.0
|
XLON
|
00038910591TRLO0
|
|
13:02:20.627
|
171
|
163.0
|
CHIX
|
00038910590TRLO0
|
|
13:02:20.627
|
2500
|
163.0
|
XLON
|
00038910589TRLO0
|
|
13:02:20.627
|
171
|
163.0
|
CHIX
|
00038910588TRLO0
|
|
13:02:20.627
|
42
|
163.0
|
CHIX
|
00038910586TRLO0
|
|
13:02:20.628
|
48
|
163.0
|
CHIX
|
00038910594TRLO0
|
|
13:02:20.628
|
3523
|
163.0
|
CHIX
|
00038910592TRLO0
|
|
13:04:28.520
|
496
|
162.8
|
BATE
|
00038910745TRLO0
|
|
13:04:28.520
|
710
|
162.8
|
XLON
|
00038910743TRLO0
|
|
13:04:28.520
|
410
|
162.8
|
CHIX
|
00038910741TRLO0
|
|
13:04:28.520
|
711
|
162.9
|
BATE
|
00038910744TRLO0
|
|
13:04:28.520
|
1620
|
162.9
|
XLON
|
00038910740TRLO0
|
|
13:04:28.520
|
588
|
162.9
|
CHIX
|
00038910735TRLO0
|
|
13:04:28.525
|
1547
|
163.0
|
BATE
|
00038910750TRLO0
|
|
13:04:28.525
|
1343
|
163.0
|
BATE
|
00038910748TRLO0
|
|
13:04:28.525
|
38
|
163.0
|
BATE
|
00038910747TRLO0
|
|
13:04:28.528
|
427
|
162.7
|
XLON
|
00038910749TRLO0
|
|
13:04:28.601
|
231
|
162.7
|
BATE
|
00038910756TRLO0
|
|
13:04:28.722
|
483
|
162.7
|
BATE
|
00038910757TRLO0
|
|
13:04:32.574
|
320
|
162.7
|
BATE
|
00038910760TRLO0
|
|
13:04:53.534
|
471
|
162.6
|
BATE
|
00038910775TRLO0
|
|
13:04:53.534
|
447
|
162.6
|
XLON
|
00038910772TRLO0
|
|
13:04:53.534
|
494
|
162.7
|
BATE
|
00038910774TRLO0
|
|
13:04:53.537
|
494
|
162.7
|
XLON
|
00038910773TRLO0
|
|
13:04:53.545
|
144
|
162.7
|
BATE
|
00038910776TRLO0
|
|
13:04:53.547
|
144
|
162.7
|
BATE
|
00038910777TRLO0
|
|
13:06:00.748
|
63
|
162.6
|
BATE
|
00038910830TRLO0
|
|
13:06:00.748
|
556
|
162.6
|
BATE
|
00038910829TRLO0
|
|
13:06:00.782
|
144
|
162.7
|
BATE
|
00038910832TRLO0
|
|
13:06:00.782
|
41
|
162.7
|
BATE
|
00038910831TRLO0
|
|
13:06:01.133
|
375
|
162.7
|
BATE
|
00038910833TRLO0
|
|
13:06:01.333
|
376
|
162.7
|
BATE
|
00038910834TRLO0
|
|
13:06:01.533
|
507
|
162.7
|
BATE
|
00038910838TRLO0
|
|
13:06:01.733
|
520
|
162.7
|
BATE
|
00038910839TRLO0
|
|
13:06:01.934
|
39
|
162.7
|
BATE
|
00038910840TRLO0
|
|
13:11:43.867
|
677
|
162.7
|
XLON
|
00038911045TRLO0
|
|
13:11:45.728
|
661
|
162.7
|
BATE
|
00038911048TRLO0
|
|
13:11:45.728
|
713
|
162.7
|
CHIX
|
00038911047TRLO0
|
|
13:11:49.091
|
883
|
162.6
|
XLON
|
00038911052TRLO0
|
|
13:11:49.091
|
453
|
162.6
|
BATE
|
00038911051TRLO0
|
|
13:11:49.101
|
730
|
162.6
|
XLON
|
00038911054TRLO0
|
|
13:11:51.036
|
273
|
162.6
|
BATE
|
00038911057TRLO0
|
|
13:11:51.047
|
180
|
162.5
|
BATE
|
00038911059TRLO0
|
|
13:11:51.047
|
564
|
162.5
|
CHIX
|
00038911058TRLO0
|
|
13:15:07.999
|
656
|
162.4
|
BATE
|
00038911173TRLO0
|
|
13:15:07.999
|
829
|
162.4
|
XLON
|
00038911172TRLO0
|
|
13:16:02.882
|
612
|
162.4
|
XLON
|
00038911234TRLO0
|
|
13:16:12.618
|
776
|
162.4
|
CHIX
|
00038911240TRLO0
|
|
13:17:04.007
|
634
|
162.4
|
XLON
|
00038911284TRLO0
|
|
13:17:04.007
|
1031
|
162.4
|
BATE
|
00038911283TRLO0
|
|
13:28:40.006
|
321
|
162.7
|
XLON
|
00038911800TRLO0
|
|
13:28:40.006
|
85
|
162.7
|
XLON
|
00038911799TRLO0
|
|
13:30:31.009
|
817
|
162.7
|
BATE
|
00038911888TRLO0
|
|
13:30:34.011
|
571
|
162.6
|
BATE
|
00038911891TRLO0
|
|
13:30:34.012
|
1357
|
162.6
|
XLON
|
00038911893TRLO0
|
|
13:30:34.012
|
966
|
162.6
|
XLON
|
00038911892TRLO0
|
|
13:35:58.753
|
153
|
162.5
|
CHIX
|
00038912091TRLO0
|
|
13:43:21.712
|
1752
|
162.8
|
CHIX
|
00038912425TRLO0
|
|
13:43:21.712
|
20
|
162.8
|
CHIX
|
00038912424TRLO0
|
|
13:43:21.712
|
20
|
162.8
|
CHIX
|
00038912423TRLO0
|
|
13:43:21.712
|
140
|
162.8
|
CHIX
|
00038912422TRLO0
|
|
13:43:21.712
|
20
|
162.8
|
CHIX
|
00038912421TRLO0
|
|
13:43:21.712
|
20
|
162.8
|
CHIX
|
00038912420TRLO0
|
|
13:43:21.735
|
380
|
162.8
|
CHIX
|
00038912426TRLO0
|
|
13:43:21.737
|
1706
|
162.8
|
XLON
|
00038912428TRLO0
|
|
13:43:21.737
|
142
|
162.8
|
XLON
|
00038912427TRLO0
|
|
13:43:21.837
|
149
|
162.8
|
XLON
|
00038912433TRLO0
|
|
13:43:21.837
|
153
|
162.8
|
XLON
|
00038912432TRLO0
|
|
13:43:21.837
|
104
|
162.8
|
XLON
|
00038912431TRLO0
|
|
13:43:21.837
|
116
|
162.8
|
XLON
|
00038912430TRLO0
|
|
13:43:21.837
|
151
|
162.8
|
XLON
|
00038912429TRLO0
|
|
13:43:21.838
|
1066
|
162.8
|
XLON
|
00038912434TRLO0
|
|
13:43:27.124
|
1018
|
162.6
|
CHIX
|
00038912437TRLO0
|
|
13:44:03.372
|
1789
|
162.5
|
XLON
|
00038912462TRLO0
|
|
13:44:03.373
|
472
|
162.5
|
CHIX
|
00038912464TRLO0
|
|
13:44:03.373
|
432
|
162.5
|
BATE
|
00038912463TRLO0
|
|
13:44:03.373
|
241
|
162.5
|
CHIX
|
00038912461TRLO0
|
|
13:44:03.373
|
432
|
162.5
|
BATE
|
00038912460TRLO0
|
|
13:44:03.442
|
784
|
162.4
|
XLON
|
00038912465TRLO0
|
|
13:46:14.199
|
1435
|
162.4
|
BATE
|
00038912538TRLO0
|
|
13:46:14.199
|
636
|
162.4
|
CHIX
|
00038912537TRLO0
|
|
13:46:14.202
|
1120
|
162.4
|
XLON
|
00038912539TRLO0
|
|
13:46:22.111
|
827
|
162.3
|
XLON
|
00038912540TRLO0
|
|
13:52:22.302
|
339
|
162.5
|
BATE
|
00038912795TRLO0
|
|
13:52:22.302
|
180
|
162.5
|
BATE
|
00038912794TRLO0
|
|
13:53:35.682
|
997
|
162.4
|
BATE
|
00038912861TRLO0
|
|
13:53:35.682
|
1349
|
162.4
|
XLON
|
00038912860TRLO0
|
|
13:53:35.682
|
535
|
162.4
|
BATE
|
00038912859TRLO0
|
|
13:53:35.682
|
670
|
162.4
|
CHIX
|
00038912858TRLO0
|
|
13:53:35.682
|
141
|
162.4
|
XLON
|
00038912856TRLO0
|
|
13:58:21.937
|
494
|
162.4
|
XLON
|
00038913062TRLO0
|
|
13:58:21.938
|
494
|
162.4
|
CHIX
|
00038913063TRLO0
|
|
13:58:21.942
|
1386
|
162.4
|
BATE
|
00038913064TRLO0
|
|
14:03:21.953
|
467
|
162.5
|
XLON
|
00038913341TRLO0
|
|
14:04:26.005
|
218
|
162.5
|
XLON
|
00038913399TRLO0
|
|
14:04:26.005
|
158
|
162.5
|
XLON
|
00038913398TRLO0
|
|
14:04:26.017
|
78
|
162.5
|
TRQX
|
00038913401TRLO0
|
|
14:04:26.017
|
369
|
162.5
|
TRQX
|
00038913400TRLO0
|
|
14:12:52.005
|
855
|
162.6
|
XLON
|
00038913857TRLO0
|
|
14:12:55.041
|
183
|
162.8
|
XLON
|
00038913874TRLO0
|
|
14:12:55.041
|
170
|
162.8
|
XLON
|
00038913873TRLO0
|
|
14:12:55.041
|
60
|
162.8
|
XLON
|
00038913872TRLO0
|
|
14:13:34.821
|
349
|
162.8
|
XLON
|
00038913900TRLO0
|
|
14:13:34.822
|
53
|
162.8
|
XLON
|
00038913901TRLO0
|
|
14:25:19.044
|
1983
|
162.8
|
XLON
|
00038914656TRLO0
|
|
14:25:19.137
|
589
|
162.8
|
XLON
|
00038914660TRLO0
|
|
14:25:19.137
|
148
|
162.8
|
XLON
|
00038914659TRLO0
|
|
14:25:19.137
|
158
|
162.8
|
XLON
|
00038914658TRLO0
|
|
14:25:19.138
|
56
|
162.8
|
XLON
|
00038914662TRLO0
|
|
14:25:19.138
|
1500
|
162.8
|
XLON
|
00038914661TRLO0
|
|
14:25:19.338
|
2099
|
162.8
|
XLON
|
00038914666TRLO0
|
|
14:25:19.338
|
150
|
162.8
|
XLON
|
00038914665TRLO0
|
|
14:25:19.338
|
169
|
162.8
|
XLON
|
00038914664TRLO0
|
|
14:25:19.357
|
500
|
162.8
|
XLON
|
00038914670TRLO0
|
|
14:25:19.357
|
174
|
162.8
|
XLON
|
00038914669TRLO0
|
|
14:25:19.357
|
171
|
162.8
|
XLON
|
00038914668TRLO0
|
|
14:25:19.358
|
486
|
162.8
|
XLON
|
00038914671TRLO0
|
|
14:25:30.396
|
705
|
162.7
|
CHIX
|
00038914692TRLO0
|
|
14:25:44.214
|
494
|
162.7
|
XLON
|
00038914701TRLO0
|
|
14:40:17.917
|
346
|
162.7
|
XLON
|
00038915701TRLO0
|
|
14:40:17.917
|
843
|
162.7
|
XLON
|
00038915700TRLO0
|
|
14:40:17.917
|
2074
|
162.7
|
TRQX
|
00038915699TRLO0
|
|
14:40:17.917
|
562
|
162.7
|
XLON
|
00038915697TRLO0
|
|
14:40:17.917
|
1302
|
162.7
|
BATE
|
00038915696TRLO0
|
|
14:40:17.917
|
889
|
162.7
|
CHIX
|
00038915690TRLO0
|
|
14:40:17.926
|
216
|
162.8
|
CHIX
|
00038915712TRLO0
|
|
14:40:17.926
|
1000
|
162.8
|
CHIX
|
00038915709TRLO0
|
|
14:40:17.926
|
1126
|
162.8
|
CHIX
|
00038915705TRLO0
|
|
14:40:17.926
|
171
|
162.8
|
CHIX
|
00038915704TRLO0
|
|
14:40:17.926
|
159
|
162.8
|
CHIX
|
00038915702TRLO0
|
|
14:40:17.927
|
1030
|
162.8
|
XLON
|
00038915713TRLO0
|
|
14:40:17.927
|
176
|
162.8
|
XLON
|
00038915710TRLO0
|
|
14:40:17.927
|
147
|
162.8
|
XLON
|
00038915708TRLO0
|
|
14:40:17.945
|
157
|
162.8
|
XLON
|
00038915719TRLO0
|
|
14:40:17.945
|
145
|
162.8
|
XLON
|
00038915718TRLO0
|
|
14:40:31.496
|
893
|
163.1
|
XLON
|
00038915750TRLO0
|
|
14:40:31.496
|
536
|
163.1
|
XLON
|
00038915749TRLO0
|
|
14:40:31.496
|
162
|
163.1
|
XLON
|
00038915748TRLO0
|
|
14:40:31.496
|
157
|
163.1
|
XLON
|
00038915747TRLO0
|
|
14:40:31.496
|
518
|
163.1
|
XLON
|
00038915746TRLO0
|
|
14:40:31.496
|
950
|
163.1
|
XLON
|
00038915745TRLO0
|
|
14:40:39.757
|
784
|
163.0
|
XLON
|
00038915754TRLO0
|
|
14:40:39.759
|
5480
|
163.0
|
CHIX
|
00038915755TRLO0
|
|
14:40:39.770
|
648
|
163.0
|
XLON
|
00038915759TRLO0
|
|
14:40:39.770
|
500
|
163.0
|
XLON
|
00038915758TRLO0
|
|
14:40:39.770
|
1499
|
163.0
|
XLON
|
00038915757TRLO0
|
|
14:40:48.374
|
778
|
163.0
|
CHIX
|
00038915808TRLO0
|
|
14:40:48.374
|
2574
|
163.0
|
XLON
|
00038915804TRLO0
|
|
14:40:48.374
|
1244
|
163.0
|
BATE
|
00038915803TRLO0
|
|
14:40:48.375
|
546
|
162.9
|
CHIX
|
00038915807TRLO0
|
|
14:40:48.375
|
1129
|
162.9
|
XLON
|
00038915806TRLO0
|
|
14:40:48.375
|
873
|
162.9
|
BATE
|
00038915805TRLO0
|
|
14:40:48.687
|
1596
|
162.9
|
BATE
|
00038915825TRLO0
|
|
14:40:52.077
|
680
|
162.8
|
XLON
|
00038915829TRLO0
|
|
14:43:24.944
|
5703
|
162.8
|
BATE
|
00038915952TRLO0
|
|
14:43:24.945
|
1141
|
162.8
|
XLON
|
00038915954TRLO0
|
|
14:43:24.945
|
779
|
162.8
|
CHIX
|
00038915953TRLO0
|
|
14:43:25.265
|
592
|
162.7
|
XLON
|
00038915973TRLO0
|
|
14:43:25.265
|
1860
|
162.7
|
BATE
|
00038915972TRLO0
|
|
14:43:25.268
|
414
|
162.6
|
XLON
|
00038915974TRLO0
|
|
14:43:53.003
|
1030
|
162.6
|
BATE
|
00038916002TRLO0
|
|
14:44:55.043
|
806
|
162.5
|
BATE
|
00038916046TRLO0
|
|
14:44:55.043
|
223
|
162.5
|
BATE
|
00038916045TRLO0
|
|
14:44:55.044
|
489
|
162.5
|
XLON
|
00038916044TRLO0
|
|
14:46:41.016
|
247
|
162.6
|
CHIX
|
00038916133TRLO0
|
|
14:46:41.016
|
494
|
162.6
|
BATE
|
00038916132TRLO0
|
|
14:46:41.016
|
247
|
162.6
|
CHIX
|
00038916131TRLO0
|
|
14:46:56.673
|
720
|
162.5
|
CHIX
|
00038916149TRLO0
|
|
14:46:56.673
|
1308
|
162.5
|
BATE
|
00038916147TRLO0
|
|
14:46:56.674
|
896
|
162.5
|
XLON
|
00038916150TRLO0
|
|
14:49:39.173
|
1253
|
162.4
|
BATE
|
00038916311TRLO0
|
|
14:49:39.173
|
732
|
162.4
|
CHIX
|
00038916310TRLO0
|
|
14:49:39.173
|
1687
|
162.4
|
XLON
|
00038916305TRLO0
|
|
14:49:39.231
|
969
|
162.4
|
XLON
|
00038916319TRLO0
|
|
14:49:39.287
|
1234
|
162.3
|
BATE
|
00038916321TRLO0
|
|
14:49:39.287
|
642
|
162.3
|
XLON
|
00038916320TRLO0
|
|
14:49:42.259
|
818
|
162.2
|
BATE
|
00038916332TRLO0
|
|
14:58:37.212
|
1098
|
162.2
|
TRQX
|
00038916855TRLO0
|
|
14:58:37.212
|
1646
|
162.2
|
XLON
|
00038916854TRLO0
|
|
14:58:37.212
|
729
|
162.2
|
CHIX
|
00038916852TRLO0
|
|
14:58:37.212
|
1034
|
162.2
|
BATE
|
00038916847TRLO0
|
|
14:58:37.220
|
406
|
162.4
|
XLON
|
00038916856TRLO0
|
|
15:00:36.707
|
49
|
162.1
|
XLON
|
00038916947TRLO0
|
|
15:00:40.251
|
1331
|
162.1
|
XLON
|
00038916949TRLO0
|
|
15:00:40.252
|
283
|
162.1
|
BATE
|
00038916950TRLO0
|
|
15:01:32.287
|
209
|
162.1
|
BATE
|
00038917015TRLO0
|
|
15:01:32.287
|
683
|
162.1
|
XLON
|
00038917014TRLO0
|
|
15:01:32.287
|
34
|
162.1
|
BATE
|
00038917013TRLO0
|
|
15:01:32.287
|
683
|
162.1
|
XLON
|
00038917012TRLO0
|
|
15:01:32.287
|
608
|
162.1
|
BATE
|
00038917011TRLO0
|
|
15:01:32.287
|
616
|
162.1
|
CHIX
|
00038917010TRLO0
|
|
15:01:32.297
|
1146
|
162.2
|
CHIX
|
00038917018TRLO0
|
|
15:01:32.297
|
156
|
162.2
|
CHIX
|
00038917017TRLO0
|
|
15:01:32.297
|
170
|
162.2
|
CHIX
|
00038917016TRLO0
|
|
15:02:11.053
|
676
|
162.0
|
CHIX
|
00038917061TRLO0
|
|
15:02:11.053
|
2108
|
162.0
|
XLON
|
00038917059TRLO0
|
|
15:02:11.053
|
860
|
162.0
|
BATE
|
00038917054TRLO0
|
|
15:02:11.061
|
1548
|
162.0
|
BATE
|
00038917062TRLO0
|
|
15:06:32.409
|
42
|
162.5
|
XLON
|
00038917302TRLO0
|
|
15:06:32.409
|
518
|
162.5
|
XLON
|
00038917301TRLO0
|
|
15:06:32.409
|
436
|
162.5
|
XLON
|
00038917300TRLO0
|
|
15:06:32.538
|
880
|
162.5
|
XLON
|
00038917305TRLO0
|
|
15:06:32.538
|
163
|
162.5
|
XLON
|
00038917304TRLO0
|
|
15:06:32.538
|
106
|
162.5
|
XLON
|
00038917303TRLO0
|
|
15:08:20.911
|
804
|
162.3
|
BATE
|
00038917440TRLO0
|
|
15:08:20.911
|
892
|
162.3
|
XLON
|
00038917439TRLO0
|
|
15:08:20.911
|
295
|
162.3
|
BATE
|
00038917438TRLO0
|
|
15:08:20.911
|
892
|
162.3
|
XLON
|
00038917437TRLO0
|
|
15:08:20.911
|
492
|
162.3
|
CHIX
|
00038917436TRLO0
|
|
15:08:20.911
|
124
|
162.3
|
CHIX
|
00038917435TRLO0
|
|
15:08:20.916
|
1222
|
162.4
|
XLON
|
00038917441TRLO0
|
|
15:08:21.463
|
793
|
162.3
|
XLON
|
00038917444TRLO0
|
|
15:08:21.464
|
592
|
162.2
|
XLON
|
00038917445TRLO0
|
|
15:08:21.464
|
1227
|
162.2
|
CHIX
|
00038917443TRLO0
|
|
15:08:21.464
|
722
|
162.2
|
BATE
|
00038917442TRLO0
|
|
15:12:41.826
|
1634
|
162.2
|
XLON
|
00038917749TRLO0
|
|
15:12:41.826
|
887
|
162.2
|
BATE
|
00038917748TRLO0
|
|
15:12:41.826
|
1129
|
162.2
|
CHIX
|
00038917742TRLO0
|
|
15:12:43.288
|
308
|
162.1
|
CHIX
|
00038917768TRLO0
|
|
15:12:46.742
|
716
|
162.1
|
XLON
|
00038917773TRLO0
|
|
15:12:46.742
|
483
|
162.1
|
CHIX
|
00038917772TRLO0
|
|
15:12:46.742
|
622
|
162.1
|
BATE
|
00038917771TRLO0
|
|
15:12:46.746
|
430
|
162.0
|
XLON
|
00038917774TRLO0
|
|
15:12:46.750
|
1537
|
162.0
|
BATE
|
00038917775TRLO0
|
|
15:12:52.729
|
384
|
161.9
|
XLON
|
00038917792TRLO0
|
|
15:12:52.734
|
673
|
161.9
|
BATE
|
00038917793TRLO0
|
|
15:14:08.010
|
881
|
162.0
|
XLON
|
00038917881TRLO0
|
|
15:14:08.010
|
856
|
162.0
|
BATE
|
00038917879TRLO0
|
|
15:14:08.010
|
650
|
162.0
|
CHIX
|
00038917875TRLO0
|
|
15:18:15.335
|
693
|
162.1
|
CHIX
|
00038918074TRLO0
|
|
15:18:15.335
|
1054
|
162.1
|
BATE
|
00038918073TRLO0
|
|
15:18:15.335
|
1588
|
162.1
|
XLON
|
00038918068TRLO0
|
|
15:18:15.371
|
754
|
162.1
|
BATE
|
00038918079TRLO0
|
|
15:18:45.713
|
1005
|
162.0
|
TRQX
|
00038918131TRLO0
|
|
15:18:45.713
|
560
|
162.0
|
CHIX
|
00038918128TRLO0
|
|
15:18:45.713
|
695
|
162.0
|
XLON
|
00038918127TRLO0
|
|
15:19:10.746
|
592
|
161.9
|
XLON
|
00038918159TRLO0
|
|
15:19:12.607
|
584
|
161.9
|
XLON
|
00038918160TRLO0
|
|
15:23:52.564
|
1394
|
162.0
|
BATE
|
00038918468TRLO0
|
|
15:25:38.007
|
5
|
162.1
|
XLON
|
00038918549TRLO0
|
|
15:25:38.007
|
171
|
162.1
|
XLON
|
00038918548TRLO0
|
|
15:25:38.007
|
459
|
162.1
|
XLON
|
00038918547TRLO0
|
|
15:26:36.006
|
459
|
162.1
|
XLON
|
00038918595TRLO0
|
|
15:26:36.006
|
156
|
162.1
|
XLON
|
00038918593TRLO0
|
|
15:26:36.007
|
6
|
162.1
|
CHIX
|
00038918597TRLO0
|
|
15:26:36.007
|
170
|
162.1
|
CHIX
|
00038918596TRLO0
|
|
15:26:36.007
|
862
|
162.1
|
CHIX
|
00038918594TRLO0
|
|
15:27:22.592
|
744
|
162.0
|
CHIX
|
00038918623TRLO0
|
|
15:27:52.006
|
2234
|
161.9
|
XLON
|
00038918648TRLO0
|
|
15:27:52.006
|
1355
|
161.9
|
BATE
|
00038918647TRLO0
|
|
15:27:52.006
|
591
|
161.9
|
CHIX
|
00038918646TRLO0
|
|
15:27:52.013
|
620
|
161.8
|
BATE
|
00038918650TRLO0
|
|
15:27:52.014
|
979
|
161.8
|
XLON
|
00038918649TRLO0
|
|
15:27:54.415
|
254
|
161.8
|
CHIX
|
00038918656TRLO0
|
|
15:27:54.415
|
305
|
161.8
|
BATE
|
00038918655TRLO0
|
|
15:27:54.415
|
96
|
161.8
|
CHIX
|
00038918654TRLO0
|
|
15:27:54.415
|
305
|
161.8
|
BATE
|
00038918653TRLO0
|
|
15:27:54.415
|
763
|
161.8
|
XLON
|
00038918652TRLO0
|
|
15:33:22.590
|
500
|
162.1
|
XLON
|
00038919031TRLO0
|
|
15:33:22.591
|
47
|
162.1
|
XLON
|
00038919032TRLO0
|
|
15:33:32.771
|
494
|
162.0
|
CHIX
|
00038919041TRLO0
|
|
15:33:32.772
|
94
|
162.0
|
XLON
|
00038919044TRLO0
|
|
15:33:32.777
|
552
|
162.0
|
XLON
|
00038919047TRLO0
|
|
15:33:41.714
|
1087
|
162.0
|
BATE
|
00038919055TRLO0
|
|
15:34:09.367
|
26
|
162.0
|
BATE
|
00038919086TRLO0
|
|
15:35:33.484
|
3172
|
162.0
|
XLON
|
00038919214TRLO0
|
|
15:35:33.484
|
929
|
162.0
|
TRQX
|
00038919211TRLO0
|
|
15:35:33.484
|
1537
|
162.0
|
BATE
|
00038919210TRLO0
|
|
15:35:33.485
|
1392
|
161.9
|
XLON
|
00038919215TRLO0
|
|
15:35:33.485
|
1357
|
161.9
|
CHIX
|
00038919213TRLO0
|
|
15:35:33.486
|
780
|
161.9
|
BATE
|
00038919212TRLO0
|
|
15:36:20.248
|
215
|
161.8
|
CHIX
|
00038919298TRLO0
|
|
15:36:20.248
|
549
|
161.8
|
BATE
|
00038919297TRLO0
|
|
15:36:20.248
|
671
|
161.8
|
XLON
|
00038919296TRLO0
|
|
15:36:20.248
|
418
|
161.8
|
CHIX
|
00038919295TRLO0
|
|
15:43:02.006
|
714
|
162.2
|
XLON
|
00038919662TRLO0
|
|
15:43:02.006
|
169
|
162.2
|
XLON
|
00038919661TRLO0
|
|
15:43:02.006
|
153
|
162.2
|
XLON
|
00038919660TRLO0
|
|
15:43:53.433
|
1145
|
162.0
|
CHIX
|
00038919712TRLO0
|
|
15:43:53.433
|
1719
|
162.0
|
BATE
|
00038919703TRLO0
|
|
15:43:53.434
|
2961
|
162.0
|
XLON
|
00038919711TRLO0
|
|
15:46:54.005
|
1006
|
162.1
|
CHIX
|
00038919853TRLO0
|
|
15:46:54.469
|
121
|
162.0
|
BATE
|
00038919858TRLO0
|
|
15:46:54.469
|
166
|
162.0
|
CHIX
|
00038919857TRLO0
|
|
15:46:54.469
|
1000
|
162.0
|
BATE
|
00038919856TRLO0
|
|
15:46:54.469
|
1121
|
162.0
|
XLON
|
00038919855TRLO0
|
|
15:46:54.469
|
1379
|
162.0
|
CHIX
|
00038919854TRLO0
|
|
15:51:22.760
|
854
|
162.1
|
XLON
|
00038920217TRLO0
|
|
15:51:22.760
|
715
|
162.1
|
XLON
|
00038920216TRLO0
|
|
15:51:22.760
|
1177
|
162.1
|
XLON
|
00038920215TRLO0
|
|
15:51:22.760
|
631
|
162.1
|
XLON
|
00038920214TRLO0
|
|
15:51:23.848
|
645
|
162.0
|
BATE
|
00038920218TRLO0
|
|
15:51:24.924
|
958
|
161.9
|
XLON
|
00038920224TRLO0
|
|
15:51:24.924
|
207
|
162.0
|
BATE
|
00038920223TRLO0
|
|
15:51:24.924
|
1704
|
162.0
|
XLON
|
00038920222TRLO0
|
|
15:51:24.924
|
852
|
162.0
|
CHIX
|
00038920220TRLO0
|
|
15:51:24.925
|
616
|
161.9
|
CHIX
|
00038920221TRLO0
|
|
15:51:34.385
|
922
|
161.9
|
BATE
|
00038920227TRLO0
|
|
15:56:09.064
|
1133
|
162.0
|
TRQX
|
00038920592TRLO0
|
|
15:56:09.064
|
2686
|
162.0
|
XLON
|
00038920591TRLO0
|
|
15:56:09.064
|
1408
|
162.0
|
BATE
|
00038920590TRLO0
|
|
15:56:09.064
|
1125
|
162.0
|
CHIX
|
00038920585TRLO0
|
|
16:00:15.079
|
1576
|
161.9
|
BATE
|
00038920898TRLO0
|
|
16:00:15.079
|
1082
|
161.9
|
CHIX
|
00038920897TRLO0
|
|
16:00:15.079
|
3117
|
161.9
|
XLON
|
00038920896TRLO0
|
|
16:00:15.079
|
270
|
161.9
|
CHIX
|
00038920895TRLO0
|
|
16:00:21.893
|
657
|
161.9
|
XLON
|
00038920918TRLO0
|
|
16:00:57.538
|
1095
|
161.9
|
XLON
|
00038920977TRLO0
|
|
16:01:06.047
|
382
|
161.9
|
BATE
|
00038920981TRLO0
|
|
16:05:50.967
|
1180
|
162.0
|
CHIX
|
00038921324TRLO0
|
|
16:05:50.967
|
3465
|
162.0
|
XLON
|
00038921323TRLO0
|
|
16:05:50.967
|
1920
|
162.0
|
BATE
|
00038921317TRLO0
|
|
16:10:04.167
|
2309
|
162.2
|
BATE
|
00038921736TRLO0
|
|
16:10:28.195
|
945
|
162.0
|
CHIX
|
00038921814TRLO0
|
|
16:10:28.195
|
1242
|
162.0
|
XLON
|
00038921813TRLO0
|
|
16:10:28.195
|
830
|
162.0
|
BATE
|
00038921808TRLO0
|
|
16:10:28.200
|
1348
|
162.1
|
CHIX
|
00038921818TRLO0
|
|
16:10:28.200
|
333
|
162.1
|
XLON
|
00038921817TRLO0
|
|
16:10:28.200
|
2500
|
162.1
|
XLON
|
00038921815TRLO0
|
|
16:10:28.204
|
137
|
162.1
|
TRQX
|
00038921820TRLO0
|
|
16:10:28.205
|
178
|
162.2
|
TRQX
|
00038921823TRLO0
|
|
16:13:58.138
|
173
|
162.3
|
XLON
|
00038922049TRLO0
|
|
16:13:58.138
|
149
|
162.3
|
XLON
|
00038922048TRLO0
|
|
16:13:58.138
|
171
|
162.3
|
XLON
|
00038922047TRLO0
|
|
16:13:58.138
|
424
|
162.3
|
XLON
|
00038922046TRLO0
|
|
16:13:58.138
|
219
|
162.4
|
XLON
|
00038922052TRLO0
|
|
16:13:58.138
|
175
|
162.4
|
XLON
|
00038922051TRLO0
|
|
16:13:58.138
|
159
|
162.4
|
XLON
|
00038922050TRLO0
|
|
16:14:56.009
|
622
|
162.5
|
XLON
|
00038922097TRLO0
|
|
16:14:56.009
|
146
|
162.5
|
XLON
|
00038922096TRLO0
|
|
16:14:56.009
|
157
|
162.5
|
XLON
|
00038922095TRLO0
|
|
16:15:05.005
|
200
|
162.5
|
XLON
|
00038922105TRLO0
|
|
16:15:05.005
|
150
|
162.5
|
XLON
|
00038922104TRLO0
|
|
16:15:05.005
|
150
|
162.5
|
XLON
|
00038922103TRLO0
|
|
16:15:11.283
|
1148
|
162.2
|
XLON
|
00038922117TRLO0
|
|
16:15:11.283
|
426
|
162.2
|
BATE
|
00038922116TRLO0
|
|
16:15:11.283
|
631
|
162.2
|
XLON
|
00038922115TRLO0
|
|
16:15:11.283
|
419
|
162.2
|
BATE
|
00038922114TRLO0
|
|
16:15:11.287
|
172
|
162.3
|
CHIX
|
00038922118TRLO0
|
|
16:15:11.287
|
170
|
162.4
|
CHIX
|
00038922121TRLO0
|
|
16:15:11.287
|
172
|
162.4
|
CHIX
|
00038922120TRLO0
|
|
16:15:11.287
|
296
|
162.4
|
CHIX
|
00038922119TRLO0
|
|
16:15:11.288
|
435
|
162.4
|
CHIX
|
00038922122TRLO0
|
|
16:15:25.000
|
911
|
162.2
|
CHIX
|
00038922128TRLO0
|
|
16:16:24.915
|
494
|
162.2
|
BATE
|
00038922184TRLO0
|
|
16:17:06.251
|
353
|
162.1
|
XLON
|
00038922275TRLO0
|
|
16:17:06.251
|
605
|
162.1
|
CHIX
|
00038922274TRLO0
|
|
16:17:06.256
|
992
|
162.2
|
XLON
|
00038922280TRLO0
|
|
16:17:06.256
|
1
|
162.2
|
XLON
|
00038922279TRLO0
|
|
16:17:06.256
|
226
|
162.2
|
XLON
|
00038922278TRLO0
|
|
16:17:06.256
|
326
|
162.2
|
XLON
|
00038922277TRLO0
|
|
16:17:06.256
|
74
|
162.2
|
XLON
|
00038922276TRLO0
|
|
16:17:06.957
|
467
|
162.1
|
XLON
|
00038922283TRLO0
|
|
16:17:06.957
|
222
|
162.1
|
BATE
|
00038922282TRLO0
|
|
16:17:11.251
|
571
|
162.0
|
CHIX
|
00038922293TRLO0
|
|
16:17:11.333
|
399
|
162.0
|
CHIX
|
00038922297TRLO0
|
|
16:17:11.333
|
2321
|
162.0
|
BATE
|
00038922296TRLO0
|
|
16:17:11.333
|
959
|
162.0
|
BATE
|
00038922295TRLO0
|
Firstgroup (LSE:FGP)
Historical Stock Chart
From Jan 2025 to Feb 2025
Firstgroup (LSE:FGP)
Historical Stock Chart
From Feb 2024 to Feb 2025
