FirstGroup Plc - Transaction in Own Shares
08 Febbraio 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 08
FirstGroup
plc
Transaction
in own shares
FirstGroup
plc ("FirstGroup") announces that, in accordance with the terms of
its share buyback programme (the "Programme") announced
on 8 June 2023, it has purchased the
following number of its ordinary shares of 5
pence each (“Ordinary Shares”) through RBC Europe
Limited.
Date of
Purchase
|
07
February 2024
|
Number of
ordinary shares purchased
|
395,124
|
Weighted
average price paid (p)
|
163.49
|
Highest
price paid (p)
|
166.50
|
Lowest
price paid (p)
|
161.10
|
Following
the above purchase, FirstGroup holds 103,665,763 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 647,029,252 FirstGroup initially
intends to hold the purchased shares as treasury shares but may
cancel them in the due course.
The total
number of voting rights in FirstGroup, excluding treasury shares as
at 07 February 2024 is 647,029,252.
This figure may be used by shareholders as the denominator for the
calculations by which they will determine if they are required to
notify their interest in, or a change to their interest in,
FirstGroup under the FCA’s Disclosure and Transparency
Rules.
Contacts at FirstGroup:
Marianna Bowes, Head of Investor Relations
David Blizzard, Company Secretary
corporate.comms@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354
|
Contacts at Brunswick PR:
Andrew Porter / Simone Selzer
Tel: +44 (0) 20 7404 5959
|
Contacts at Liberum Capital Limited:
Nicholas How / John Fishley
Tel: +44 (0) 20 3100 2000
|
Contacts at RBC Europe Limited:
James Agnew / Jack Wood
Tel: +44 (0) 20 7653 4000
|
Transaction
details
Issuer
name: FirstGroup PLC
LEI:
549300DEJZCPWA4HKM93
ISIN:
GB0003452173
Classification:
2.4. Acquisition or disposal of the issuer's own shares
Intermediary
name: RBC Europe Limited
Intermediary
Code: ROYCGB22
Timezone:
GMT
Currency:
GBp
In
accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the
Market Abuse Regulation), a breakdown of the individual trades made
by RBC Europe Limited on behalf of FirstGroup as part of the
Programme is detailed below:
Aggregate
information:
Venue
|
Weighted average price (pence per
share)
|
Aggregated volume
|
XLON
|
163.44
|
174,191
|
BATE
|
162.92
|
17,097
|
CHIX
|
163.55
|
167,233
|
TRQX
|
163.12
|
7,725
|
Aquis
|
163.86
|
28,878
|
Individual
transactions:
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
8:04:45
|
1087
|
166.5
|
CHIX
|
8:04:46
|
389
|
165.8
|
CHIX
|
8:04:46
|
698
|
165.8
|
CHIX
|
8:05:09
|
18
|
165.6
|
CHIX
|
8:05:21
|
44
|
165.6
|
CHIX
|
8:06:00
|
98
|
165.6
|
CHIX
|
8:10:59
|
1087
|
166
|
CHIX
|
8:11:00
|
1087
|
166
|
Aquis
|
8:11:00
|
520
|
165.6
|
Aquis
|
8:11:00
|
310
|
165.6
|
CHIX
|
8:11:00
|
800
|
165.6
|
XLON
|
8:11:00
|
370
|
165.6
|
XLON
|
8:15:18
|
400
|
165.6
|
CHIX
|
8:15:18
|
687
|
165.6
|
CHIX
|
8:15:18
|
780
|
165.6
|
Aquis
|
8:15:18
|
1220
|
165.6
|
XLON
|
8:15:18
|
400
|
165.6
|
Aquis
|
8:15:18
|
430
|
165.6
|
Aquis
|
8:15:18
|
1170
|
165.6
|
XLON
|
8:15:18
|
520
|
165.6
|
Aquis
|
8:15:18
|
310
|
165.6
|
CHIX
|
8:15:18
|
1170
|
165.6
|
XLON
|
8:15:18
|
400
|
165.6
|
Aquis
|
8:15:18
|
120
|
165.6
|
Aquis
|
8:15:18
|
310
|
165.6
|
CHIX
|
8:15:18
|
1170
|
165.6
|
XLON
|
8:15:19
|
1170
|
165.6
|
XLON
|
8:15:19
|
310
|
165.6
|
CHIX
|
8:15:20
|
1087
|
165.6
|
CHIX
|
8:15:20
|
520
|
165.6
|
Aquis
|
8:15:20
|
53
|
165.6
|
XLON
|
8:15:20
|
841
|
165.6
|
XLON
|
8:15:20
|
53
|
165.6
|
XLON
|
8:15:20
|
581
|
165.6
|
XLON
|
8:15:20
|
53
|
165.6
|
XLON
|
8:15:20
|
500
|
165.6
|
XLON
|
8:15:20
|
634
|
165.6
|
XLON
|
8:15:20
|
53
|
165.6
|
XLON
|
8:15:20
|
53
|
165.6
|
XLON
|
8:15:20
|
53
|
165.6
|
XLON
|
8:15:20
|
53
|
165.6
|
XLON
|
8:15:20
|
48
|
165.6
|
XLON
|
8:15:20
|
1170
|
165.6
|
XLON
|
8:15:20
|
53
|
165.6
|
XLON
|
8:15:20
|
500
|
165.5
|
XLON
|
8:15:20
|
53
|
165.5
|
XLON
|
8:15:20
|
500
|
165.5
|
XLON
|
8:15:20
|
53
|
165.5
|
XLON
|
8:15:20
|
260
|
165.5
|
XLON
|
8:15:20
|
53
|
165.5
|
XLON
|
8:15:20
|
500
|
165.5
|
XLON
|
8:15:20
|
53
|
165.4
|
XLON
|
8:15:20
|
53
|
165.4
|
XLON
|
8:15:20
|
500
|
165.4
|
XLON
|
8:15:20
|
500
|
165.3
|
XLON
|
8:15:24
|
53
|
165.6
|
XLON
|
8:15:24
|
192
|
165.6
|
Aquis
|
8:15:24
|
53
|
165.6
|
XLON
|
8:15:24
|
192
|
165.6
|
Aquis
|
8:15:24
|
53
|
165.6
|
XLON
|
8:15:24
|
1087
|
165.3
|
CHIX
|
8:15:26
|
860
|
165.6
|
CHIX
|
8:15:29
|
137
|
165.6
|
CHIX
|
8:15:29
|
234
|
165.6
|
XLON
|
8:15:29
|
310
|
165.6
|
TRQX
|
8:15:29
|
1170
|
165.6
|
XLON
|
8:15:33
|
90
|
165.6
|
CHIX
|
8:15:33
|
520
|
165.6
|
CHIX
|
8:15:33
|
192
|
165.6
|
Aquis
|
8:15:33
|
53
|
165.6
|
XLON
|
8:15:33
|
192
|
165.6
|
Aquis
|
8:15:33
|
53
|
165.6
|
XLON
|
8:15:33
|
192
|
165.6
|
Aquis
|
8:15:33
|
53
|
165.6
|
XLON
|
8:15:33
|
192
|
165.6
|
Aquis
|
8:15:33
|
53
|
165.6
|
XLON
|
8:15:33
|
192
|
165.6
|
Aquis
|
8:15:33
|
53
|
165.6
|
XLON
|
8:15:33
|
53
|
165.6
|
XLON
|
8:15:33
|
500
|
165.6
|
XLON
|
8:15:33
|
53
|
165.6
|
XLON
|
8:15:35
|
169
|
165.6
|
Aquis
|
8:15:35
|
23
|
165.6
|
Aquis
|
8:15:37
|
460
|
165.6
|
CHIX
|
8:15:37
|
260
|
165.6
|
CHIX
|
8:15:37
|
461
|
165.6
|
Aquis
|
8:21:15
|
627
|
165.6
|
CHIX
|
8:37:15
|
1087
|
165.8
|
CHIX
|
8:47:21
|
400
|
165.7
|
CHIX
|
8:47:21
|
687
|
165.7
|
CHIX
|
8:47:28
|
1087
|
165.6
|
CHIX
|
8:47:32
|
1087
|
165.5
|
CHIX
|
8:47:32
|
130
|
165.5
|
TRQX
|
8:47:32
|
390
|
165.5
|
Aquis
|
8:47:32
|
130
|
165.5
|
BATE
|
8:47:32
|
180
|
165.5
|
CHIX
|
8:47:32
|
477
|
165.5
|
XLON
|
8:47:32
|
693
|
165.5
|
XLON
|
8:47:32
|
1170
|
165.5
|
XLON
|
8:47:43
|
780
|
165.5
|
CHIX
|
8:47:43
|
307
|
165.5
|
CHIX
|
8:47:43
|
830
|
165.5
|
XLON
|
8:47:43
|
53
|
165.5
|
CHIX
|
8:47:43
|
53
|
165.5
|
XLON
|
8:47:43
|
204
|
165.5
|
TRQX
|
8:47:43
|
260
|
165.5
|
Aquis
|
8:47:43
|
130
|
165.5
|
CHIX
|
8:47:43
|
83
|
165.5
|
BATE
|
8:47:43
|
47
|
165.5
|
BATE
|
8:47:43
|
1170
|
165.5
|
XLON
|
8:47:44
|
192
|
165.5
|
Aquis
|
8:47:44
|
53
|
165.5
|
CHIX
|
8:47:44
|
195
|
165.5
|
TRQX
|
8:47:44
|
1040
|
165.5
|
XLON
|
8:47:48
|
787
|
165.5
|
CHIX
|
8:47:48
|
260
|
165.5
|
XLON
|
8:47:48
|
260
|
165.5
|
XLON
|
8:47:48
|
366
|
165.5
|
XLON
|
8:47:48
|
1040
|
165.5
|
XLON
|
8:47:48
|
300
|
165.5
|
CHIX
|
8:47:48
|
594
|
165.5
|
CHIX
|
8:47:49
|
130
|
165.5
|
TRQX
|
8:47:49
|
1170
|
165.5
|
XLON
|
8:47:49
|
53
|
165.5
|
CHIX
|
8:47:49
|
489
|
165.5
|
XLON
|
8:47:49
|
158
|
165.5
|
Aquis
|
8:47:49
|
1250
|
165.5
|
Aquis
|
8:47:49
|
53
|
165.5
|
CHIX
|
8:47:49
|
489
|
165.5
|
XLON
|
8:47:49
|
208
|
165.5
|
XLON
|
8:47:49
|
192
|
165.5
|
Aquis
|
8:47:49
|
963
|
165.5
|
BATE
|
8:47:49
|
53
|
165.5
|
CHIX
|
8:47:49
|
281
|
165.5
|
XLON
|
8:47:49
|
357
|
165.5
|
XLON
|
8:47:49
|
121
|
165.5
|
BATE
|
8:47:49
|
33
|
165.5
|
XLON
|
8:47:49
|
20
|
165.5
|
BATE
|
8:47:49
|
192
|
165.5
|
Aquis
|
8:47:49
|
53
|
165.5
|
CHIX
|
8:47:49
|
489
|
165.5
|
XLON
|
8:47:49
|
53
|
165.5
|
CHIX
|
8:47:49
|
489
|
165.5
|
XLON
|
8:47:49
|
192
|
165.5
|
Aquis
|
8:47:49
|
53
|
165.5
|
CHIX
|
8:47:49
|
53
|
165.5
|
CHIX
|
8:47:49
|
53
|
165.5
|
CHIX
|
8:47:49
|
53
|
165.5
|
CHIX
|
8:47:52
|
301
|
165.3
|
Aquis
|
8:48:13
|
249
|
165.3
|
CHIX
|
8:48:44
|
758
|
165.3
|
CHIX
|
8:48:44
|
80
|
165.3
|
CHIX
|
9:00:02
|
922
|
165.2
|
CHIX
|
9:05:10
|
1087
|
165.3
|
CHIX
|
9:05:13
|
537
|
165.3
|
CHIX
|
9:05:13
|
550
|
165.3
|
CHIX
|
9:05:16
|
619
|
165.2
|
CHIX
|
9:05:16
|
468
|
165.2
|
CHIX
|
9:11:58
|
222
|
165
|
CHIX
|
9:11:58
|
865
|
165
|
CHIX
|
9:11:58
|
130
|
165
|
Aquis
|
9:11:58
|
130
|
165
|
CHIX
|
9:11:58
|
121
|
165
|
BATE
|
9:11:58
|
269
|
165
|
BATE
|
9:11:58
|
130
|
165
|
TRQX
|
9:11:58
|
1200
|
165
|
XLON
|
9:11:58
|
20
|
165
|
XLON
|
9:11:58
|
62
|
165
|
TRQX
|
9:11:58
|
68
|
165
|
TRQX
|
9:11:58
|
130
|
165
|
BATE
|
9:11:58
|
180
|
165
|
Aquis
|
9:11:58
|
130
|
165
|
CHIX
|
9:11:58
|
440
|
165
|
XLON
|
9:11:58
|
990
|
165
|
XLON
|
9:11:58
|
480
|
165
|
XLON
|
9:11:58
|
53
|
165
|
XLON
|
9:12:00
|
342
|
165
|
CHIX
|
9:12:00
|
745
|
165
|
CHIX
|
9:12:00
|
520
|
165
|
CHIX
|
9:12:00
|
97
|
165
|
XLON
|
9:12:00
|
850
|
165
|
XLON
|
9:12:02
|
803
|
165
|
CHIX
|
9:12:02
|
700
|
165
|
CHIX
|
9:12:02
|
613
|
165
|
XLON
|
9:12:02
|
687
|
165
|
XLON
|
9:12:02
|
284
|
165
|
CHIX
|
9:12:02
|
520
|
165
|
Aquis
|
9:12:02
|
180
|
165
|
CHIX
|
9:12:02
|
130
|
165
|
BATE
|
9:12:02
|
22
|
165
|
XLON
|
9:12:02
|
1148
|
165
|
XLON
|
9:12:02
|
390
|
165
|
Aquis
|
9:12:02
|
130
|
165
|
BATE
|
9:12:02
|
130
|
165
|
TRQX
|
9:12:02
|
180
|
165
|
CHIX
|
9:12:03
|
345
|
165
|
CHIX
|
9:12:03
|
742
|
165
|
CHIX
|
9:12:03
|
1170
|
165
|
XLON
|
9:12:03
|
53
|
165
|
BATE
|
9:12:03
|
53
|
165
|
CHIX
|
9:12:03
|
53
|
165
|
XLON
|
9:12:03
|
1170
|
165
|
XLON
|
9:12:03
|
53
|
165
|
BATE
|
9:12:03
|
494
|
165
|
XLON
|
9:12:04
|
100
|
165
|
XLON
|
9:12:17
|
873
|
165
|
CHIX
|
9:12:17
|
214
|
165
|
CHIX
|
9:12:17
|
24
|
165
|
XLON
|
9:12:17
|
494
|
165
|
XLON
|
9:12:18
|
96
|
165
|
CHIX
|
9:12:19
|
1087
|
165
|
CHIX
|
9:12:19
|
130
|
165
|
TRQX
|
9:12:19
|
694
|
165
|
XLON
|
9:12:19
|
110
|
165
|
CHIX
|
9:12:22
|
956
|
165
|
CHIX
|
9:12:22
|
131
|
165
|
CHIX
|
9:12:22
|
260
|
165
|
BATE
|
9:12:22
|
216
|
165
|
XLON
|
9:12:30
|
1170
|
165
|
XLON
|
9:12:30
|
167
|
165
|
XLON
|
9:12:31
|
749
|
165
|
CHIX
|
9:12:31
|
338
|
165
|
CHIX
|
9:12:31
|
273
|
165
|
CHIX
|
9:12:31
|
162
|
165
|
XLON
|
9:12:31
|
228
|
165
|
XLON
|
9:12:31
|
53
|
165
|
CHIX
|
9:12:31
|
53
|
165
|
XLON
|
9:12:32
|
390
|
165
|
XLON
|
9:13:58
|
92
|
165
|
CHIX
|
9:14:22
|
1087
|
165
|
CHIX
|
9:14:22
|
130
|
165
|
TRQX
|
9:14:22
|
112
|
165
|
CHIX
|
9:14:22
|
390
|
165
|
BATE
|
9:14:22
|
1
|
165
|
XLON
|
9:14:22
|
779
|
165
|
XLON
|
9:14:22
|
53
|
165
|
BATE
|
9:14:22
|
53
|
165
|
CHIX
|
9:14:22
|
493
|
165
|
XLON
|
9:14:22
|
53
|
165
|
XLON
|
9:14:22
|
828
|
165
|
XLON
|
9:14:22
|
493
|
165
|
XLON
|
9:14:27
|
27
|
165
|
CHIX
|
9:14:27
|
192
|
165
|
Aquis
|
9:14:27
|
53
|
165
|
BATE
|
9:14:27
|
26
|
165
|
CHIX
|
9:14:27
|
53
|
165
|
XLON
|
9:14:27
|
937
|
164.9
|
CHIX
|
9:14:27
|
150
|
164.9
|
CHIX
|
9:14:28
|
836
|
165
|
CHIX
|
9:14:28
|
56
|
165
|
CHIX
|
9:14:28
|
130
|
165
|
CHIX
|
9:14:28
|
130
|
165
|
TRQX
|
9:14:28
|
130
|
165
|
BATE
|
9:14:28
|
259
|
165
|
XLON
|
9:14:28
|
897
|
165
|
XLON
|
9:14:28
|
195
|
165
|
CHIX
|
9:14:29
|
130
|
165
|
XLON
|
9:14:29
|
1087
|
164.9
|
CHIX
|
9:14:30
|
14
|
165
|
TRQX
|
9:14:30
|
53
|
165
|
TRQX
|
9:14:30
|
53
|
165
|
CHIX
|
9:14:30
|
123
|
165
|
CHIX
|
9:14:30
|
53
|
165
|
XLON
|
9:14:30
|
493
|
165
|
XLON
|
9:14:36
|
1029
|
165
|
CHIX
|
9:14:36
|
58
|
165
|
CHIX
|
9:14:36
|
821
|
165
|
XLON
|
9:14:36
|
130
|
165
|
CHIX
|
9:14:36
|
86
|
165
|
BATE
|
9:14:36
|
44
|
165
|
BATE
|
9:14:36
|
24
|
165
|
BATE
|
9:14:36
|
53
|
165
|
CHIX
|
9:14:36
|
53
|
165
|
XLON
|
9:14:36
|
29
|
165
|
BATE
|
9:14:36
|
53
|
165
|
CHIX
|
9:14:38
|
545
|
165
|
CHIX
|
9:14:38
|
542
|
165
|
CHIX
|
9:14:38
|
1268
|
165
|
XLON
|
9:14:38
|
130
|
165
|
CHIX
|
9:14:38
|
130
|
165
|
BATE
|
9:14:38
|
390
|
165
|
Aquis
|
9:14:38
|
352
|
165
|
Aquis
|
9:14:38
|
130
|
165
|
TRQX
|
9:14:38
|
130
|
165
|
CHIX
|
9:14:38
|
130
|
165
|
BATE
|
9:14:38
|
38
|
165
|
Aquis
|
9:14:41
|
865
|
165
|
CHIX
|
9:14:41
|
1220
|
165
|
XLON
|
9:14:41
|
222
|
165
|
CHIX
|
9:14:41
|
493
|
165
|
XLON
|
9:14:41
|
260
|
165
|
Aquis
|
9:14:52
|
666
|
165
|
CHIX
|
9:14:52
|
130
|
165
|
CHIX
|
9:14:53
|
421
|
165
|
CHIX
|
9:14:53
|
650
|
165
|
XLON
|
9:14:53
|
337
|
165
|
Aquis
|
9:14:53
|
130
|
165
|
BATE
|
9:14:53
|
53
|
165
|
XLON
|
9:15:48
|
877
|
165
|
CHIX
|
9:16:00
|
210
|
165
|
CHIX
|
9:16:19
|
355
|
165
|
CHIX
|
9:16:30
|
197
|
165
|
CHIX
|
9:16:35
|
535
|
165
|
CHIX
|
9:17:14
|
1041
|
164.8
|
CHIX
|
9:17:14
|
46
|
164.8
|
CHIX
|
9:19:16
|
86
|
164.7
|
CHIX
|
9:19:16
|
1001
|
164.7
|
CHIX
|
9:29:05
|
858
|
164.7
|
CHIX
|
9:29:05
|
229
|
164.7
|
CHIX
|
9:30:53
|
1087
|
164.7
|
CHIX
|
9:31:02
|
217
|
164.6
|
CHIX
|
9:31:02
|
870
|
164.6
|
CHIX
|
9:31:23
|
1087
|
164.5
|
CHIX
|
9:31:23
|
130
|
164.5
|
TRQX
|
9:31:23
|
130
|
164.5
|
CHIX
|
9:31:23
|
390
|
164.5
|
BATE
|
9:31:23
|
130
|
164.5
|
Aquis
|
9:31:23
|
1220
|
164.5
|
XLON
|
10:07:46
|
1087
|
164.9
|
CHIX
|
10:09:00
|
1087
|
164.8
|
CHIX
|
10:09:00
|
260
|
164.8
|
TRQX
|
10:09:00
|
570
|
164.8
|
CHIX
|
10:09:00
|
1170
|
164.8
|
XLON
|
10:09:00
|
53
|
164.8
|
XLON
|
10:09:00
|
777
|
164.8
|
CHIX
|
10:09:00
|
53
|
164.8
|
XLON
|
10:09:00
|
5
|
164.8
|
XLON
|
10:09:00
|
450
|
164.8
|
XLON
|
10:09:00
|
662
|
164.8
|
XLON
|
10:09:00
|
1170
|
164.8
|
XLON
|
10:09:00
|
411
|
164.8
|
CHIX
|
10:09:00
|
419
|
164.8
|
CHIX
|
10:09:00
|
1170
|
164.8
|
XLON
|
10:09:17
|
845
|
164.8
|
CHIX
|
10:22:18
|
242
|
164.8
|
CHIX
|
10:27:28
|
400
|
164.6
|
CHIX
|
10:27:28
|
687
|
164.6
|
CHIX
|
10:34:03
|
311
|
164.6
|
CHIX
|
10:34:03
|
776
|
164.6
|
CHIX
|
10:34:04
|
1087
|
164.5
|
CHIX
|
10:34:04
|
650
|
164.5
|
TRQX
|
10:34:04
|
1350
|
164.5
|
XLON
|
10:34:04
|
53
|
164.5
|
XLON
|
10:34:04
|
482
|
164.5
|
XLON
|
10:38:11
|
530
|
164.5
|
CHIX
|
10:42:30
|
557
|
164.5
|
CHIX
|
10:47:04
|
490
|
164.3
|
CHIX
|
10:47:04
|
597
|
164.3
|
CHIX
|
10:47:29
|
790
|
164.2
|
CHIX
|
10:47:29
|
297
|
164.2
|
CHIX
|
10:56:56
|
389
|
164
|
CHIX
|
10:57:01
|
91
|
164
|
CHIX
|
11:43:01
|
1087
|
164.2
|
CHIX
|
11:43:21
|
392
|
164.1
|
CHIX
|
11:43:21
|
695
|
164.1
|
CHIX
|
11:43:21
|
180
|
164
|
CHIX
|
11:43:21
|
520
|
164
|
BATE
|
11:43:21
|
130
|
164
|
TRQX
|
11:43:21
|
1170
|
164
|
XLON
|
11:43:21
|
830
|
164
|
Aquis
|
11:43:21
|
1170
|
164
|
XLON
|
11:43:21
|
780
|
164
|
Aquis
|
11:43:21
|
316
|
164
|
XLON
|
11:43:21
|
395
|
164
|
XLON
|
11:43:21
|
509
|
164
|
XLON
|
11:43:21
|
400
|
164
|
Aquis
|
11:43:21
|
380
|
164
|
Aquis
|
11:43:21
|
563
|
164
|
XLON
|
11:43:21
|
657
|
164
|
XLON
|
11:43:21
|
323
|
164
|
XLON
|
11:43:21
|
1677
|
164
|
XLON
|
11:43:24
|
1087
|
164
|
CHIX
|
11:43:24
|
2000
|
164
|
XLON
|
11:43:24
|
256
|
164
|
CHIX
|
11:43:24
|
53
|
164
|
CHIX
|
11:43:24
|
339
|
164
|
XLON
|
11:43:24
|
489
|
164
|
XLON
|
11:43:24
|
130
|
164
|
Aquis
|
11:43:24
|
191
|
164
|
XLON
|
11:43:24
|
192
|
164
|
Aquis
|
11:43:24
|
53
|
164
|
CHIX
|
11:43:24
|
58
|
164
|
XLON
|
11:43:24
|
58
|
164
|
XLON
|
11:43:24
|
489
|
164
|
XLON
|
11:43:24
|
390
|
164
|
CHIX
|
11:43:24
|
400
|
164
|
XLON
|
11:43:24
|
360
|
164
|
XLON
|
11:43:24
|
192
|
164
|
Aquis
|
11:43:24
|
53
|
164
|
CHIX
|
11:43:24
|
489
|
164
|
XLON
|
11:43:24
|
760
|
164
|
XLON
|
11:43:24
|
130
|
164
|
CHIX
|
11:43:24
|
53
|
164
|
CHIX
|
11:43:24
|
323
|
164
|
XLON
|
11:43:24
|
53
|
163.9
|
CHIX
|
11:43:24
|
489
|
163.9
|
XLON
|
11:43:25
|
192
|
164
|
Aquis
|
11:43:25
|
53
|
164
|
CHIX
|
11:43:25
|
489
|
164
|
XLON
|
11:43:25
|
260
|
164
|
Aquis
|
11:43:25
|
292
|
164
|
XLON
|
11:43:25
|
199
|
164
|
XLON
|
11:43:25
|
385
|
164
|
XLON
|
11:43:25
|
130
|
164
|
XLON
|
11:43:25
|
192
|
164
|
Aquis
|
11:43:25
|
53
|
164
|
CHIX
|
11:43:25
|
489
|
164
|
XLON
|
11:43:25
|
292
|
164
|
CHIX
|
11:43:25
|
292
|
164
|
XLON
|
11:43:25
|
584
|
164
|
XLON
|
11:43:25
|
98
|
164
|
CHIX
|
11:43:26
|
192
|
164
|
Aquis
|
11:43:26
|
53
|
164
|
CHIX
|
11:43:26
|
489
|
164
|
XLON
|
11:43:26
|
9
|
164
|
Aquis
|
11:43:26
|
1087
|
164
|
CHIX
|
11:43:26
|
130
|
164
|
CHIX
|
11:43:26
|
251
|
164
|
Aquis
|
11:43:26
|
876
|
164
|
XLON
|
11:43:27
|
192
|
164
|
Aquis
|
11:43:27
|
53
|
164
|
CHIX
|
11:43:27
|
650
|
164
|
CHIX
|
11:43:27
|
1105
|
164
|
XLON
|
11:43:27
|
192
|
164
|
Aquis
|
11:43:27
|
53
|
164
|
CHIX
|
11:43:27
|
489
|
164
|
XLON
|
11:43:27
|
876
|
164
|
XLON
|
11:43:27
|
390
|
164
|
CHIX
|
11:43:27
|
53
|
164
|
CHIX
|
11:43:27
|
360
|
164
|
XLON
|
11:43:27
|
489
|
164
|
XLON
|
11:43:27
|
400
|
164
|
XLON
|
11:43:27
|
195
|
164
|
XLON
|
11:43:28
|
1028
|
163.5
|
CHIX
|
11:44:49
|
59
|
163.5
|
CHIX
|
11:55:10
|
1087
|
163.6
|
CHIX
|
11:57:03
|
107
|
163.5
|
CHIX
|
11:57:03
|
980
|
163.5
|
CHIX
|
11:59:08
|
1052
|
163.2
|
CHIX
|
12:01:28
|
35
|
163.2
|
CHIX
|
12:02:03
|
833
|
163.2
|
CHIX
|
12:02:30
|
254
|
163.2
|
CHIX
|
12:02:31
|
520
|
162.9
|
CHIX
|
12:03:05
|
1066
|
163
|
CHIX
|
12:03:19
|
1087
|
163.2
|
CHIX
|
12:03:20
|
1087
|
163.2
|
CHIX
|
12:03:22
|
187
|
163.1
|
CHIX
|
12:03:22
|
900
|
163.1
|
CHIX
|
12:03:49
|
156
|
163.1
|
CHIX
|
12:03:49
|
931
|
163.1
|
CHIX
|
12:03:52
|
669
|
163
|
CHIX
|
12:03:52
|
418
|
163
|
CHIX
|
12:04:10
|
400
|
163
|
CHIX
|
12:04:10
|
687
|
163
|
CHIX
|
12:04:12
|
1087
|
163
|
CHIX
|
12:04:22
|
1087
|
162.9
|
CHIX
|
12:04:52
|
888
|
162.9
|
CHIX
|
12:04:52
|
199
|
162.9
|
CHIX
|
12:05:18
|
1087
|
162.9
|
CHIX
|
12:16:12
|
400
|
163
|
CHIX
|
12:16:12
|
687
|
163
|
CHIX
|
12:42:28
|
375
|
162.9
|
CHIX
|
13:06:05
|
1087
|
163.3
|
CHIX
|
13:20:21
|
1087
|
163.2
|
CHIX
|
13:20:21
|
570
|
163
|
BATE
|
13:20:21
|
130
|
163
|
CHIX
|
13:20:21
|
130
|
163
|
TRQX
|
13:20:21
|
1170
|
163
|
XLON
|
13:20:21
|
2000
|
163
|
XLON
|
13:20:21
|
1469
|
163
|
XLON
|
13:20:21
|
400
|
163
|
XLON
|
13:20:21
|
131
|
163
|
XLON
|
13:20:21
|
1557
|
163
|
XLON
|
13:20:21
|
443
|
163
|
XLON
|
13:20:21
|
2000
|
163
|
XLON
|
13:20:21
|
53
|
163
|
XLON
|
13:20:21
|
1034
|
163
|
CHIX
|
13:20:21
|
2000
|
163
|
XLON
|
13:20:21
|
800
|
163
|
XLON
|
13:20:21
|
800
|
163
|
XLON
|
13:20:21
|
400
|
163
|
XLON
|
13:20:22
|
53
|
163
|
XLON
|
13:20:22
|
494
|
163
|
XLON
|
13:20:22
|
53
|
163
|
XLON
|
13:20:22
|
494
|
163
|
XLON
|
13:20:22
|
100
|
163
|
CHIX
|
13:20:28
|
8
|
163
|
Aquis
|
13:20:28
|
130
|
163
|
CHIX
|
13:20:28
|
1087
|
163
|
CHIX
|
13:20:28
|
122
|
163
|
Aquis
|
13:20:28
|
546
|
163
|
XLON
|
13:20:28
|
53
|
163
|
BATE
|
13:20:28
|
53
|
163
|
CHIX
|
13:20:28
|
945
|
163
|
CHIX
|
13:20:28
|
53
|
163
|
XLON
|
13:20:28
|
130
|
163
|
BATE
|
13:20:28
|
130
|
163
|
CHIX
|
13:20:28
|
53
|
163
|
XLON
|
13:20:28
|
188
|
163
|
XLON
|
13:20:28
|
395
|
163
|
XLON
|
13:20:28
|
53
|
163
|
BATE
|
13:20:28
|
53
|
163
|
CHIX
|
13:20:28
|
53
|
163
|
XLON
|
13:20:28
|
130
|
163
|
BATE
|
13:23:28
|
390
|
163
|
Aquis
|
13:23:28
|
151
|
163
|
BATE
|
13:23:28
|
130
|
163
|
CHIX
|
13:23:28
|
1040
|
163
|
XLON
|
13:23:28
|
1087
|
163
|
CHIX
|
13:23:28
|
53
|
163
|
BATE
|
13:23:28
|
53
|
163
|
CHIX
|
13:23:28
|
53
|
163
|
XLON
|
13:23:28
|
494
|
163
|
XLON
|
13:23:28
|
53
|
163
|
XLON
|
13:23:28
|
1294
|
163
|
XLON
|
13:23:28
|
494
|
163
|
XLON
|
13:23:31
|
1087
|
163
|
CHIX
|
13:23:31
|
130
|
163
|
CHIX
|
13:23:31
|
130
|
163
|
BATE
|
13:23:31
|
555
|
163
|
XLON
|
13:23:31
|
431
|
163
|
XLON
|
13:23:31
|
53
|
163
|
BATE
|
13:23:31
|
53
|
163
|
CHIX
|
13:23:31
|
53
|
163
|
XLON
|
13:23:37
|
1087
|
163
|
CHIX
|
13:23:37
|
101
|
163
|
XLON
|
13:23:37
|
53
|
163
|
BATE
|
13:23:37
|
494
|
163
|
XLON
|
13:25:46
|
1087
|
163
|
CHIX
|
13:25:46
|
830
|
163
|
CHIX
|
13:25:46
|
1170
|
163
|
XLON
|
13:25:47
|
53
|
163
|
BATE
|
13:25:47
|
53
|
163
|
CHIX
|
13:25:47
|
53
|
163
|
XLON
|
13:29:37
|
1087
|
163
|
CHIX
|
13:29:37
|
390
|
163
|
Aquis
|
13:29:37
|
130
|
163
|
BATE
|
13:29:37
|
130
|
163
|
CHIX
|
13:29:37
|
1191
|
163
|
XLON
|
13:29:38
|
298
|
163
|
Aquis
|
13:29:38
|
1220
|
163
|
XLON
|
13:31:01
|
390
|
163
|
XLON
|
13:31:01
|
415
|
163
|
CHIX
|
13:31:01
|
672
|
163
|
CHIX
|
13:31:01
|
53
|
163
|
XLON
|
13:31:01
|
39
|
163
|
XLON
|
13:31:02
|
192
|
163
|
Aquis
|
13:31:02
|
53
|
163
|
CHIX
|
13:31:02
|
308
|
163
|
CHIX
|
13:31:02
|
1022
|
163
|
XLON
|
13:31:02
|
354
|
163
|
XLON
|
13:33:49
|
74
|
163
|
CHIX
|
13:33:49
|
71
|
163
|
XLON
|
13:39:47
|
1013
|
163
|
CHIX
|
13:39:47
|
830
|
163
|
CHIX
|
13:39:47
|
1170
|
163
|
XLON
|
13:39:47
|
53
|
163
|
CHIX
|
13:39:47
|
53
|
163
|
XLON
|
13:39:47
|
1058
|
163
|
CHIX
|
13:39:47
|
130
|
163
|
CHIX
|
13:44:46
|
29
|
163
|
CHIX
|
13:44:46
|
334
|
163
|
CHIX
|
13:44:46
|
130
|
163
|
TRQX
|
13:53:16
|
1087
|
163
|
CHIX
|
13:53:16
|
130
|
163
|
BATE
|
13:53:16
|
137
|
163
|
CHIX
|
13:53:16
|
130
|
163
|
Aquis
|
13:53:16
|
179
|
163
|
CHIX
|
13:53:16
|
204
|
163
|
TRQX
|
13:53:16
|
209
|
163
|
XLON
|
13:53:16
|
311
|
163
|
XLON
|
13:53:16
|
53
|
163
|
BATE
|
13:53:16
|
53
|
163
|
CHIX
|
13:53:16
|
53
|
163
|
XLON
|
13:53:17
|
217
|
163
|
Aquis
|
13:53:17
|
1170
|
163
|
XLON
|
13:53:17
|
90
|
163
|
CHIX
|
13:53:17
|
151
|
163
|
CHIX
|
13:53:21
|
316
|
163
|
CHIX
|
13:53:21
|
130
|
163
|
BATE
|
13:53:21
|
681
|
163
|
CHIX
|
13:53:21
|
43
|
163
|
Aquis
|
13:53:21
|
130
|
163
|
TRQX
|
13:53:21
|
53
|
163
|
BATE
|
13:53:21
|
53
|
163
|
CHIX
|
13:53:21
|
912
|
163
|
CHIX
|
13:53:21
|
53
|
163
|
XLON
|
13:53:21
|
332
|
163
|
XLON
|
13:53:21
|
491
|
163
|
XLON
|
13:54:40
|
805
|
163
|
CHIX
|
13:56:53
|
136
|
163
|
CHIX
|
14:10:30
|
146
|
163
|
CHIX
|
14:10:30
|
106
|
163
|
XLON
|
14:10:30
|
53
|
163
|
BATE
|
14:10:30
|
53
|
163
|
CHIX
|
14:10:30
|
53
|
163
|
XLON
|
14:10:30
|
790
|
163
|
XLON
|
14:10:30
|
489
|
163
|
XLON
|
14:10:31
|
1087
|
163
|
CHIX
|
14:10:31
|
110
|
163
|
Aquis
|
14:10:38
|
772
|
163
|
CHIX
|
14:22:51
|
13
|
162
|
BATE
|
14:32:16
|
26
|
162.2
|
CHIX
|
14:32:16
|
26
|
162.2
|
XLON
|
14:33:45
|
260
|
162.2
|
TRQX
|
14:33:45
|
518
|
162.2
|
CHIX
|
14:33:45
|
1170
|
162.2
|
XLON
|
14:37:29
|
97
|
162.3
|
BATE
|
14:37:29
|
423
|
162.3
|
BATE
|
14:37:29
|
180
|
162.3
|
CHIX
|
14:37:29
|
130
|
162.3
|
TRQX
|
14:37:29
|
26
|
162.3
|
XLON
|
14:37:29
|
1144
|
162.3
|
XLON
|
14:37:29
|
26
|
162.3
|
BATE
|
14:37:29
|
26
|
162.3
|
CHIX
|
14:37:29
|
26
|
162.3
|
XLON
|
14:37:29
|
13
|
162.3
|
CHIX
|
14:45:04
|
707
|
162.4
|
CHIX
|
14:45:04
|
380
|
162.4
|
CHIX
|
14:45:04
|
26
|
162.4
|
XLON
|
14:45:04
|
26
|
162.4
|
XLON
|
14:48:48
|
1087
|
162.4
|
CHIX
|
14:48:48
|
390
|
162.4
|
BATE
|
14:48:48
|
258
|
162.4
|
CHIX
|
14:48:48
|
130
|
162.4
|
TRQX
|
14:48:48
|
1170
|
162.4
|
XLON
|
14:48:48
|
26
|
162.4
|
CHIX
|
14:48:48
|
76
|
162.4
|
CHIX
|
14:48:48
|
130
|
162.4
|
TRQX
|
14:48:48
|
26
|
162.4
|
CHIX
|
14:48:48
|
130
|
162.4
|
BATE
|
14:48:48
|
182
|
162.4
|
CHIX
|
14:48:48
|
26
|
162.4
|
XLON
|
14:48:48
|
400
|
162.4
|
XLON
|
14:48:48
|
400
|
162.4
|
XLON
|
14:48:48
|
604
|
162.4
|
XLON
|
14:48:48
|
26
|
162.4
|
CHIX
|
14:48:48
|
1404
|
162.4
|
XLON
|
14:48:48
|
490
|
162.4
|
XLON
|
14:48:48
|
26
|
162.4
|
XLON
|
14:48:49
|
54
|
162.4
|
XLON
|
14:48:49
|
400
|
162.4
|
Aquis
|
14:48:49
|
170
|
162.4
|
Aquis
|
14:48:49
|
260
|
162.4
|
CHIX
|
14:48:49
|
26
|
162.4
|
XLON
|
14:48:49
|
918
|
162.4
|
XLON
|
14:48:49
|
226
|
162.4
|
XLON
|
14:48:49
|
260
|
162.4
|
CHIX
|
14:48:49
|
400
|
162.4
|
Aquis
|
14:48:49
|
170
|
162.4
|
Aquis
|
14:48:49
|
1170
|
162.4
|
XLON
|
14:48:49
|
26
|
162.4
|
BATE
|
14:48:49
|
26
|
162.4
|
CHIX
|
14:48:49
|
26
|
162.4
|
XLON
|
14:48:49
|
490
|
162.4
|
XLON
|
14:48:49
|
130
|
162.4
|
CHIX
|
14:54:32
|
164
|
162.4
|
CHIX
|
14:54:32
|
423
|
162.4
|
CHIX
|
14:54:32
|
500
|
162.4
|
CHIX
|
14:54:32
|
390
|
162.4
|
Aquis
|
14:54:32
|
132
|
162.4
|
CHIX
|
14:54:32
|
780
|
162.4
|
XLON
|
14:54:32
|
76
|
162.4
|
Aquis
|
14:54:32
|
52
|
162.4
|
XLON
|
14:54:33
|
105
|
162.4
|
BATE
|
14:55:45
|
461
|
162.4
|
XLON
|
14:56:52
|
156
|
162.4
|
XLON
|
14:56:52
|
183
|
162.4
|
BATE
|
14:56:52
|
64
|
162.4
|
BATE
|
14:56:52
|
553
|
162.4
|
XLON
|
14:56:56
|
268
|
162.4
|
CHIX
|
14:56:56
|
400
|
162.4
|
CHIX
|
14:56:56
|
400
|
162.4
|
CHIX
|
14:56:56
|
19
|
162.4
|
CHIX
|
14:56:56
|
220
|
162.4
|
CHIX
|
14:56:56
|
130
|
162.4
|
XLON
|
14:56:56
|
68
|
162.4
|
BATE
|
14:56:56
|
68
|
162.4
|
CHIX
|
14:56:56
|
52
|
162.4
|
XLON
|
14:58:05
|
74
|
162.4
|
CHIX
|
14:58:05
|
252
|
162.4
|
CHIX
|
14:59:54
|
61
|
162.4
|
BATE
|
15:00:31
|
1013
|
162.4
|
CHIX
|
15:00:31
|
260
|
162.4
|
CHIX
|
15:00:31
|
69
|
162.4
|
BATE
|
15:00:31
|
260
|
162.4
|
Aquis
|
15:00:31
|
910
|
162.4
|
XLON
|
15:00:31
|
74
|
162.4
|
BATE
|
15:00:31
|
642
|
162.4
|
BATE
|
15:00:31
|
74
|
162.4
|
CHIX
|
15:00:33
|
867
|
162.4
|
CHIX
|
15:00:33
|
220
|
162.4
|
CHIX
|
15:00:33
|
130
|
162.4
|
TRQX
|
15:00:33
|
170
|
162.4
|
CHIX
|
15:00:33
|
107
|
162.4
|
BATE
|
15:00:33
|
23
|
162.4
|
BATE
|
15:00:33
|
780
|
162.4
|
XLON
|
15:00:33
|
74
|
162.4
|
BATE
|
15:00:33
|
74
|
162.4
|
CHIX
|
15:00:34
|
58
|
162.4
|
BATE
|
15:00:37
|
66
|
162.4
|
CHIX
|
15:00:37
|
332
|
162.4
|
BATE
|
15:00:37
|
1170
|
162.4
|
XLON
|
15:00:37
|
714
|
162.4
|
CHIX
|
15:00:37
|
226
|
162.4
|
CHIX
|
15:00:40
|
1170
|
162.4
|
XLON
|
15:00:47
|
373
|
162.4
|
CHIX
|
15:00:47
|
159
|
162.4
|
XLON
|
15:00:47
|
671
|
162.4
|
XLON
|
15:00:47
|
53
|
162.4
|
XLON
|
15:00:47
|
63
|
162.4
|
XLON
|
15:00:47
|
1250
|
162.4
|
Aquis
|
15:00:47
|
354
|
162.4
|
XLON
|
15:00:47
|
396
|
162.4
|
XLON
|
15:00:47
|
53
|
162.4
|
TRQX
|
15:00:47
|
192
|
162.4
|
Aquis
|
15:00:47
|
74
|
162.4
|
BATE
|
15:00:47
|
74
|
162.4
|
CHIX
|
15:00:47
|
99
|
162.4
|
XLON
|
15:00:47
|
53
|
162.4
|
XLON
|
15:00:47
|
130
|
162.4
|
Aquis
|
15:00:47
|
130
|
162.4
|
TRQX
|
15:00:47
|
130
|
162.4
|
BATE
|
15:00:47
|
130
|
162.4
|
CHIX
|
15:00:47
|
53
|
162.4
|
XLON
|
15:00:47
|
829
|
162.4
|
XLON
|
15:00:47
|
656
|
162.4
|
XLON
|
15:00:47
|
495
|
162.4
|
XLON
|
15:00:47
|
53
|
162.4
|
XLON
|
15:00:47
|
56
|
162.4
|
XLON
|
15:00:47
|
192
|
162.4
|
Aquis
|
15:00:47
|
74
|
162.4
|
BATE
|
15:00:47
|
74
|
162.4
|
CHIX
|
15:00:47
|
53
|
162.4
|
XLON
|
15:00:47
|
495
|
162.4
|
XLON
|
15:00:47
|
130
|
162.4
|
TRQX
|
15:00:47
|
126
|
162.4
|
BATE
|
15:00:47
|
130
|
162.4
|
Aquis
|
15:00:47
|
4
|
162.4
|
BATE
|
15:00:47
|
202
|
162.4
|
CHIX
|
15:00:47
|
53
|
162.4
|
XLON
|
15:00:47
|
467
|
162.4
|
XLON
|
15:00:47
|
74
|
162.4
|
BATE
|
15:00:47
|
74
|
162.4
|
CHIX
|
15:00:47
|
53
|
162.4
|
XLON
|
15:00:47
|
495
|
162.4
|
XLON
|
15:00:47
|
130
|
162.4
|
TRQX
|
15:00:47
|
360
|
162.4
|
XLON
|
15:00:47
|
420
|
162.4
|
XLON
|
15:00:47
|
53
|
162.3
|
TRQX
|
15:00:47
|
53
|
162.3
|
XLON
|
15:00:47
|
495
|
162.3
|
XLON
|
15:00:47
|
53
|
162.3
|
XLON
|
15:00:47
|
192
|
162.3
|
Aquis
|
15:00:47
|
53
|
162.3
|
XLON
|
15:00:47
|
495
|
162.3
|
XLON
|
15:00:47
|
39
|
162.2
|
TRQX
|
15:00:47
|
527
|
162.2
|
Aquis
|
15:00:47
|
74
|
162.2
|
BATE
|
15:00:47
|
643
|
162.2
|
BATE
|
15:00:48
|
32
|
162.4
|
BATE
|
15:00:48
|
1087
|
162.4
|
CHIX
|
15:00:48
|
134
|
162.4
|
CHIX
|
15:00:48
|
98
|
162.4
|
BATE
|
15:00:48
|
130
|
162.4
|
Aquis
|
15:00:48
|
192
|
162.4
|
Aquis
|
15:00:48
|
74
|
162.4
|
BATE
|
15:00:48
|
74
|
162.4
|
CHIX
|
15:00:48
|
53
|
162.4
|
XLON
|
15:00:48
|
752
|
162.4
|
XLON
|
15:00:48
|
495
|
162.4
|
XLON
|
15:00:48
|
360
|
162.4
|
XLON
|
15:00:49
|
192
|
162.4
|
Aquis
|
15:00:49
|
74
|
162.4
|
BATE
|
15:00:49
|
74
|
162.4
|
CHIX
|
15:00:49
|
574
|
162.4
|
XLON
|
15:00:49
|
53
|
162.4
|
XLON
|
15:00:49
|
495
|
162.4
|
XLON
|
15:00:49
|
260
|
162.4
|
XLON
|
15:00:49
|
130
|
162.4
|
Aquis
|
15:00:49
|
130
|
162.4
|
BATE
|
15:00:49
|
18
|
162.4
|
CHIX
|
15:00:49
|
390
|
162.4
|
Aquis
|
15:00:49
|
130
|
162.4
|
TRQX
|
15:00:49
|
130
|
162.4
|
BATE
|
15:00:49
|
180
|
162.4
|
CHIX
|
15:00:49
|
53
|
162.4
|
XLON
|
15:00:49
|
752
|
162.4
|
XLON
|
15:00:49
|
365
|
162.4
|
XLON
|
15:00:49
|
130
|
162.4
|
TRQX
|
15:00:49
|
130
|
162.4
|
BATE
|
15:00:49
|
260
|
162.4
|
Aquis
|
15:00:49
|
1170
|
162.4
|
XLON
|
15:00:49
|
160
|
162.4
|
CHIX
|
15:00:52
|
1087
|
162.2
|
CHIX
|
15:00:54
|
1087
|
162.1
|
CHIX
|
15:01:02
|
1087
|
161.9
|
CHIX
|
15:04:28
|
726
|
161.9
|
CHIX
|
15:04:28
|
361
|
161.9
|
CHIX
|
15:06:04
|
605
|
161.7
|
CHIX
|
15:06:04
|
482
|
161.70
|
CHIX
|
15:15:19
|
260
|
161.8
|
CHIX
|
15:15:19
|
570
|
161.8
|
BATE
|
15:15:19
|
1170
|
161.8
|
XLON
|
15:15:19
|
74
|
161.8
|
BATE
|
15:15:19
|
53
|
161.8
|
XLON
|
15:15:19
|
390
|
161.8
|
BATE
|
15:15:19
|
202
|
161.8
|
CHIX
|
15:15:19
|
58
|
161.8
|
CHIX
|
15:15:19
|
53
|
161.8
|
XLON
|
15:15:19
|
1170
|
161.8
|
XLON
|
15:18:38
|
86
|
161.8
|
XLON
|
15:28:48
|
1087
|
161.8
|
CHIX
|
15:28:48
|
260
|
161.8
|
CHIX
|
15:28:48
|
520
|
161.8
|
BATE
|
15:28:48
|
1134
|
161.8
|
XLON
|
15:28:48
|
74
|
161.8
|
BATE
|
15:28:48
|
74
|
161.8
|
CHIX
|
15:28:48
|
53
|
161.8
|
XLON
|
15:28:48
|
390
|
161.8
|
BATE
|
15:28:48
|
311
|
161.8
|
CHIX
|
15:28:48
|
58
|
161.8
|
CHIX
|
15:28:48
|
53
|
161.8
|
XLON
|
15:28:48
|
400
|
161.8
|
XLON
|
15:28:48
|
400
|
161.8
|
XLON
|
15:28:48
|
187
|
161.8
|
XLON
|
15:28:48
|
74
|
161.8
|
BATE
|
15:28:48
|
74
|
161.8
|
CHIX
|
15:28:48
|
390
|
161.8
|
BATE
|
15:28:48
|
1170
|
161.8
|
XLON
|
15:28:55
|
1023
|
161.8
|
CHIX
|
15:28:55
|
64
|
161.8
|
CHIX
|
15:28:55
|
130
|
161.8
|
BATE
|
15:28:55
|
162
|
161.8
|
XLON
|
15:28:55
|
74
|
161.8
|
BATE
|
15:28:55
|
644
|
161.8
|
BATE
|
15:28:55
|
74
|
161.8
|
CHIX
|
15:28:55
|
160
|
161.8
|
CHIX
|
15:28:55
|
247
|
161.8
|
CHIX
|
15:28:55
|
53
|
161.8
|
XLON
|
15:28:55
|
130
|
161.8
|
BATE
|
15:28:55
|
228
|
161.8
|
CHIX
|
15:28:55
|
390
|
161.8
|
XLON
|
15:28:55
|
520
|
161.8
|
BATE
|
15:28:55
|
310
|
161.8
|
CHIX
|
15:28:55
|
400
|
161.8
|
XLON
|
15:29:55
|
1087
|
161.8
|
CHIX
|
15:29:55
|
390
|
161.8
|
CHIX
|
15:29:55
|
380
|
161.8
|
XLON
|
15:29:56
|
507
|
161.8
|
XLON
|
15:29:56
|
130
|
161.8
|
TRQX
|
15:29:56
|
193
|
161.8
|
CHIX
|
15:30:55
|
130
|
161.8
|
TRQX
|
15:31:46
|
1087
|
161.8
|
CHIX
|
15:31:46
|
130
|
161.8
|
TRQX
|
15:31:46
|
253
|
161.8
|
BATE
|
15:31:46
|
7
|
161.8
|
BATE
|
15:31:46
|
650
|
161.8
|
XLON
|
15:33:43
|
152
|
161.8
|
XLON
|
15:34:33
|
1087
|
161.8
|
CHIX
|
15:34:33
|
130
|
161.8
|
BATE
|
15:34:33
|
110
|
161.8
|
CHIX
|
15:34:33
|
108
|
161.8
|
XLON
|
15:34:33
|
546
|
161.80
|
CHIX
|
15:34:34
|
218
|
161.80
|
CHIX
|
15:34:34
|
323
|
161.80
|
CHIX
|
15:34:44
|
1087
|
161.80
|
CHIX
|
15:34:44
|
130
|
161.80
|
TRQX
|
15:34:44
|
370
|
161.80
|
XLON
|
15:34:44
|
74
|
161.8
|
CHIX
|
15:34:44
|
261
|
161.8
|
CHIX
|
15:34:44
|
165
|
161.8
|
CHIX
|
15:34:44
|
74
|
161.8
|
BATE
|
15:34:44
|
74
|
161.8
|
CHIX
|
15:36:49
|
796
|
161.8
|
CHIX
|
15:36:49
|
291
|
161.8
|
CHIX
|
15:39:00
|
315
|
161.8
|
CHIX
|
15:39:40
|
125
|
161.8
|
CHIX
|
15:39:42
|
647
|
161.8
|
CHIX
|
15:39:44
|
1,087
|
161.50
|
CHIX
|
15:39:44
|
200
|
161.50
|
XLON
|
15:39:45
|
200
|
161.50
|
XLON
|
15:39:47
|
1,087
|
161.50
|
CHIX
|
15:39:47
|
200
|
161.50
|
XLON
|
15:39:47
|
200
|
161.40
|
XLON
|
15:39:47
|
200
|
161.40
|
XLON
|
15:39:47
|
89
|
161.40
|
XLON
|
15:39:47
|
53
|
161.40
|
XLON
|
15:39:47
|
58
|
161.40
|
XLON
|
15:39:48
|
200
|
161.40
|
XLON
|
15:39:48
|
200
|
161.40
|
XLON
|
15:39:48
|
53
|
161.40
|
XLON
|
15:39:48
|
147
|
161.40
|
XLON
|
15:39:48
|
53
|
161.40
|
XLON
|
15:39:48
|
147
|
161.40
|
XLON
|
15:39:48
|
200
|
161.40
|
XLON
|
15:39:48
|
200
|
161.40
|
XLON
|
15:39:48
|
53
|
161.40
|
XLON
|
15:39:48
|
147
|
161.40
|
XLON
|
15:39:48
|
200
|
161.40
|
XLON
|
15:39:48
|
200
|
161.40
|
CHIX
|
15:39:48
|
200
|
161.40
|
XLON
|
15:39:49
|
53
|
161.50
|
XLON
|
15:39:49
|
7
|
161.50
|
XLON
|
15:39:49
|
142
|
161.50
|
XLON
|
15:39:49
|
200
|
161.50
|
XLON
|
15:39:49
|
200
|
161.50
|
XLON
|
15:39:49
|
200
|
161.50
|
XLON
|
15:39:49
|
200
|
161.50
|
XLON
|
15:39:49
|
200
|
161.50
|
XLON
|
15:39:49
|
74
|
161.50
|
CHIX
|
15:39:49
|
126
|
161.50
|
CHIX
|
15:39:49
|
85
|
161.50
|
CHIX
|
15:39:49
|
115
|
161.50
|
CHIX
|
15:39:49
|
200
|
161.40
|
XLON
|
15:39:49
|
45
|
161.40
|
CHIX
|
15:39:49
|
155
|
161.40
|
CHIX
|
15:39:49
|
140
|
161.40
|
CHIX
|
15:39:49
|
58
|
161.40
|
CHIX
|
15:39:50
|
200
|
161.50
|
XLON
|
15:39:50
|
53
|
161.50
|
XLON
|
15:39:50
|
147
|
161.50
|
XLON
|
15:39:50
|
53
|
161.50
|
XLON
|
15:39:50
|
147
|
161.50
|
XLON
|
15:39:50
|
200
|
161.50
|
BATE
|
15:39:50
|
53
|
161.50
|
XLON
|
15:39:50
|
147
|
161.50
|
XLON
|
15:39:50
|
200
|
161.50
|
CHIX
|
15:39:50
|
53
|
161.50
|
XLON
|
15:39:50
|
147
|
161.50
|
XLON
|
15:39:50
|
200
|
161.50
|
BATE
|
15:39:50
|
53
|
161.50
|
TRQX
|
15:39:50
|
20
|
161.50
|
BATE
|
15:39:50
|
53
|
161.50
|
XLON
|
15:39:50
|
6
|
161.50
|
BATE
|
15:39:50
|
13
|
161.50
|
BATE
|
15:39:51
|
1,087
|
161.50
|
CHIX
|
15:39:51
|
55
|
161.50
|
XLON
|
15:39:51
|
200
|
161.50
|
XLON
|
15:39:51
|
53
|
161.50
|
XLON
|
15:39:51
|
147
|
161.50
|
XLON
|
15:39:51
|
53
|
161.50
|
XLON
|
15:39:51
|
147
|
161.50
|
XLON
|
15:39:51
|
53
|
161.50
|
XLON
|
15:39:51
|
147
|
161.50
|
XLON
|
15:39:52
|
53
|
161.50
|
XLON
|
15:39:52
|
147
|
161.50
|
XLON
|
15:39:52
|
74
|
161.50
|
CHIX
|
15:39:52
|
53
|
161.50
|
XLON
|
15:39:53
|
400
|
161.50
|
CHIX
|
15:39:53
|
687
|
161.50
|
CHIX
|
15:39:54
|
400
|
161.50
|
CHIX
|
15:39:54
|
73
|
161.50
|
XLON
|
15:39:54
|
400
|
161.50
|
CHIX
|
15:39:54
|
287
|
161.50
|
CHIX
|
15:39:54
|
200
|
161.50
|
XLON
|
15:40:30
|
219
|
161.50
|
CHIX
|
15:40:35
|
783
|
161.50
|
CHIX
|
15:41:56
|
151
|
161.50
|
XLON
|
15:45:22
|
85
|
161.50
|
CHIX
|
15:46:37
|
468
|
161.50
|
CHIX
|
15:46:37
|
400
|
161.50
|
CHIX
|
15:46:52
|
219
|
161.50
|
CHIX
|
15:47:31
|
400
|
161.20
|
CHIX
|
15:47:31
|
687
|
161.20
|
CHIX
|
15:49:16
|
61
|
161.30
|
CHIX
|
15:49:16
|
131
|
161.30
|
CHIX
|
15:49:32
|
936
|
161.30
|
CHIX
|
15:49:32
|
151
|
161.30
|
CHIX
|
15:50:07
|
916
|
161.30
|
CHIX
|
15:50:07
|
171
|
161.30
|
CHIX
|
15:50:07
|
8
|
161.30
|
XLON
|
15:50:07
|
74
|
161.30
|
CHIX
|
15:50:07
|
126
|
161.30
|
CHIX
|
15:50:07
|
53
|
161.30
|
XLON
|
15:51:10
|
200
|
161.40
|
XLON
|
15:51:10
|
200
|
161.40
|
XLON
|
15:51:16
|
436
|
161.40
|
CHIX
|
15:51:16
|
651
|
161.40
|
CHIX
|
15:51:16
|
200
|
161.40
|
XLON
|
16:01:17
|
780
|
161.10
|
CHIX
|
16:01:17
|
1,100
|
161.10
|
TRQX
|
16:01:17
|
3,120
|
161.10
|
XLON
|
16:01:17
|
531
|
161.10
|
TRQX
|
16:01:17
|
53
|
161.10
|
TRQX
|
16:01:17
|
53
|
161.10
|
XLON
|
16:02:34
|
1200
|
161.10
|
CHIX
|
16:02:34
|
433
|
161.10
|
CHIX
|
16:02:34
|
400
|
161.10
|
XLON
|
16:02:34
|
367
|
161.10
|
XLON
|
16:02:34
|
1,600
|
161.10
|
XLON
|
16:02:34
|
363
|
161.10
|
XLON
|
16:02:34
|
301
|
161.10
|
CHIX
|
16:02:34
|
53
|
161.10
|
XLON
|
16:02:34
|
499
|
161.10
|
XLON
|
16:02:34
|
138
|
161.10
|
BATE
|
16:02:50
|
91
|
161.1
|
Aquis
|
16:02:50
|
337
|
161.1
|
CHIX
|
16:02:50
|
54
|
161.1
|
BATE
|
16:02:50
|
300
|
161.1
|
BATE
|
16:02:50
|
15
|
161.1
|
BATE
|
16:02:50
|
53
|
161.1
|
CHIX
|
16:02:50
|
324
|
161.1
|
XLON
|
16:02:50
|
816
|
161.1
|
XLON
|
16:02:50
|
1364
|
161.1
|
XLON
|
16:02:50
|
96
|
161.1
|
XLON
|
16:02:50
|
7
|
161.1
|
CHIX
|
16:02:50
|
499
|
161.1
|
XLON
|
16:02:50
|
53
|
161.1
|
XLON
|
16:02:50
|
1257
|
161.1
|
XLON
|
16:02:50
|
1474
|
161.1
|
XLON
|
16:03:00
|
913
|
161.1
|
Aquis
|
16:03:00
|
967
|
161.1
|
Aquis
|
16:03:00
|
389
|
161.1
|
XLON
|
16:03:00
|
53
|
161.1
|
TRQX
|
16:03:00
|
74
|
161.1
|
BATE
|
16:03:00
|
74
|
161.1
|
CHIX
|
16:03:00
|
53
|
161.1
|
XLON
|
16:03:00
|
359
|
161.1
|
XLON
|
16:03:00
|
1077
|
161.1
|
XLON
|
16:03:00
|
493
|
161.1
|
XLON
|
16:03:00
|
130
|
161.1
|
TRQX
|
16:03:00
|
130
|
161.1
|
BATE
|
16:03:00
|
130
|
161.1
|
CHIX
|
16:03:00
|
520
|
161.1
|
Aquis
|
16:03:00
|
1619
|
161.1
|
XLON
|
16:03:00
|
280
|
161.1
|
XLON
|
16:03:00
|
8
|
161.1
|
XLON
|
16:03:00
|
1250
|
161.1
|
Aquis
|
16:03:00
|
74
|
161.1
|
BATE
|
16:03:00
|
74
|
161.1
|
CHIX
|
16:03:00
|
400
|
161.1
|
CHIX
|
16:03:00
|
53
|
161.1
|
XLON
|
16:03:00
|
690
|
161.1
|
XLON
|
16:03:00
|
260
|
161.1
|
Aquis
|
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Apr 2023 a Apr 2024