FirstGroup Plc - Transaction in Own Shares
09 Febbraio 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 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 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
|
08
February 2024
|
Number of
ordinary shares purchased
|
261,327
|
Weighted
average price paid (p)
|
161.90
|
Highest
price paid (p)
|
163.50
|
Lowest
price paid (p)
|
160.40
|
Following
the above purchase, FirstGroup holds 103,927,090 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 646,767,925. 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 08 February 2024 is 646,767,925.
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
|
106,772
|
161.82
|
BATE
|
17,441
|
161.52
|
CHIX
|
104,929
|
161.99
|
TRQX
|
9,227
|
161.5
|
Aquis
|
22,958
|
161.8
|
Individual
transactions:
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
08:00:44
|
1,108
|
160.40
|
CHIX
|
08:10:02
|
1108
|
162.5
|
CHIX
|
08:14:55
|
1108
|
162.4
|
CHIX
|
08:14:55
|
126
|
162
|
TRQX
|
08:14:55
|
126
|
162
|
BATE
|
08:14:55
|
748
|
162
|
XLON
|
08:14:55
|
195
|
162
|
Aquis
|
08:14:55
|
282
|
162
|
XLON
|
08:14:55
|
348
|
162
|
XLON
|
08:14:56
|
1108
|
162
|
CHIX
|
08:14:56
|
175
|
162
|
Aquis
|
08:14:56
|
244
|
162
|
Aquis
|
08:14:56
|
126
|
162
|
BATE
|
08:14:56
|
630
|
162
|
XLON
|
08:14:56
|
244
|
162
|
Aquis
|
08:14:56
|
126
|
162
|
BATE
|
08:14:56
|
126
|
162
|
CHIX
|
08:14:56
|
504
|
162
|
XLON
|
08:14:56
|
244
|
162
|
Aquis
|
08:14:56
|
126
|
162
|
BATE
|
08:14:56
|
126
|
162
|
CHIX
|
08:14:56
|
504
|
162
|
XLON
|
08:14:56
|
244
|
162
|
Aquis
|
08:14:56
|
126
|
162
|
BATE
|
08:14:56
|
126
|
162
|
CHIX
|
08:14:56
|
504
|
162
|
XLON
|
08:14:57
|
126
|
162
|
CHIX
|
08:14:59
|
1108
|
162
|
CHIX
|
08:14:59
|
244
|
162
|
Aquis
|
08:14:59
|
126
|
162
|
BATE
|
08:14:59
|
504
|
162
|
XLON
|
08:14:59
|
126
|
162
|
Aquis
|
08:14:59
|
126
|
162
|
BATE
|
08:15:08
|
1108
|
162
|
CHIX
|
08:15:08
|
370
|
162
|
BATE
|
08:15:08
|
378
|
162
|
XLON
|
08:15:08
|
252
|
162
|
BATE
|
08:15:08
|
634
|
162
|
XLON
|
08:15:08
|
114
|
162
|
XLON
|
08:15:08
|
166
|
162
|
XLON
|
08:15:21
|
921
|
162
|
CHIX
|
08:15:21
|
187
|
162
|
CHIX
|
08:15:21
|
126
|
162
|
BATE
|
08:15:21
|
153
|
162
|
Aquis
|
08:15:21
|
464
|
162
|
XLON
|
08:15:26
|
581
|
162
|
CHIX
|
08:15:26
|
527
|
162
|
CHIX
|
08:15:26
|
91
|
162
|
Aquis
|
08:15:58
|
1108
|
162
|
CHIX
|
08:18:32
|
1108
|
161.9
|
CHIX
|
08:19:29
|
1108
|
161.7
|
CHIX
|
08:27:51
|
1108
|
161.8
|
CHIX
|
08:28:20
|
566
|
161.6
|
CHIX
|
08:28:20
|
542
|
161.6
|
CHIX
|
08:28:43
|
1108
|
161.5
|
CHIX
|
08:47:02
|
400
|
161.6
|
CHIX
|
08:47:02
|
708
|
161.6
|
CHIX
|
08:47:24
|
974
|
161.4
|
CHIX
|
08:47:24
|
134
|
161.4
|
CHIX
|
09:00:41
|
1108
|
161.8
|
CHIX
|
09:00:48
|
773
|
161.4
|
CHIX
|
10:02:28
|
244
|
162.7
|
CHIX
|
10:02:28
|
126
|
162.7
|
Aquis
|
10:02:28
|
630
|
162.7
|
XLON
|
10:26:53
|
1108
|
163
|
CHIX
|
10:26:53
|
370
|
162.9
|
CHIX
|
10:26:53
|
630
|
162.9
|
XLON
|
10:26:53
|
132
|
162.9
|
CHIX
|
10:26:53
|
103
|
162.9
|
XLON
|
10:27:05
|
469
|
162.9
|
CHIX
|
10:27:05
|
639
|
162.9
|
CHIX
|
10:27:05
|
135
|
162.9
|
CHIX
|
10:27:05
|
126
|
162.9
|
Aquis
|
10:27:05
|
126
|
162.9
|
BATE
|
10:27:05
|
378
|
162.9
|
XLON
|
10:27:05
|
244
|
162.9
|
Aquis
|
10:27:05
|
126
|
162.9
|
CHIX
|
10:27:05
|
630
|
162.9
|
XLON
|
10:27:05
|
244
|
162.9
|
Aquis
|
10:27:05
|
126
|
162.9
|
CHIX
|
10:27:05
|
630
|
162.9
|
XLON
|
10:27:05
|
244
|
162.9
|
Aquis
|
10:27:05
|
126
|
162.9
|
CHIX
|
10:27:05
|
630
|
162.9
|
XLON
|
10:27:05
|
36
|
162.9
|
Aquis
|
10:45:17
|
1108
|
163
|
CHIX
|
10:45:17
|
126
|
163
|
BATE
|
10:45:17
|
244
|
163
|
CHIX
|
10:45:17
|
630
|
163
|
XLON
|
10:45:17
|
154
|
163
|
Aquis
|
10:45:17
|
103
|
163
|
XLON
|
10:55:37
|
1108
|
163
|
CHIX
|
10:55:37
|
126
|
163
|
CHIX
|
10:55:37
|
126
|
163
|
TRQX
|
10:55:37
|
491
|
163
|
XLON
|
10:55:37
|
154
|
163
|
Aquis
|
10:55:37
|
13
|
163
|
BATE
|
10:55:37
|
14
|
163
|
CHIX
|
10:55:37
|
103
|
163
|
XLON
|
10:55:37
|
80
|
163
|
CHIX
|
10:55:38
|
378
|
163
|
XLON
|
10:55:38
|
46
|
163
|
CHIX
|
10:55:41
|
400
|
163
|
CHIX
|
10:55:41
|
187
|
163
|
Aquis
|
10:55:41
|
708
|
163
|
CHIX
|
10:55:42
|
400
|
163
|
CHIX
|
10:55:42
|
400
|
163
|
CHIX
|
10:55:42
|
308
|
163
|
CHIX
|
10:55:42
|
25
|
163
|
Aquis
|
10:55:42
|
427
|
163
|
XLON
|
10:56:01
|
1108
|
163
|
CHIX
|
10:56:01
|
244
|
163
|
Aquis
|
10:56:01
|
126
|
163
|
CHIX
|
10:56:01
|
92
|
163
|
XLON
|
10:56:01
|
111
|
163
|
XLON
|
10:56:01
|
556
|
163
|
XLON
|
10:56:06
|
550
|
163
|
CHIX
|
10:56:06
|
522
|
163
|
CHIX
|
10:56:06
|
126
|
163
|
CHIX
|
10:56:06
|
74
|
163
|
XLON
|
10:56:07
|
226
|
163
|
Aquis
|
10:56:07
|
36
|
163
|
CHIX
|
10:56:07
|
18
|
163
|
Aquis
|
10:56:10
|
250
|
163
|
XLON
|
10:56:57
|
1108
|
163
|
CHIX
|
10:56:57
|
126
|
163
|
CHIX
|
10:56:57
|
244
|
163
|
Aquis
|
10:56:57
|
380
|
163
|
XLON
|
10:56:57
|
126
|
163
|
BATE
|
10:57:02
|
126
|
163
|
Aquis
|
10:57:02
|
81
|
163
|
CHIX
|
10:57:02
|
370
|
163
|
BATE
|
10:57:02
|
252
|
163
|
XLON
|
10:57:15
|
500
|
163
|
CHIX
|
10:57:56
|
111
|
163
|
CHIX
|
10:57:56
|
497
|
163
|
CHIX
|
10:57:56
|
42
|
163
|
XLON
|
10:57:56
|
3
|
163
|
XLON
|
10:57:56
|
154
|
163
|
Aquis
|
10:57:56
|
103
|
163
|
CHIX
|
11:21:05
|
478
|
163
|
CHIX
|
11:21:05
|
630
|
163
|
CHIX
|
11:21:05
|
126
|
163
|
CHIX
|
11:21:05
|
126
|
163
|
Aquis
|
11:21:05
|
491
|
163
|
XLON
|
11:21:05
|
103
|
163
|
CHIX
|
11:21:05
|
103
|
163
|
XLON
|
11:21:05
|
164
|
163
|
Aquis
|
11:21:05
|
126
|
163
|
BATE
|
11:21:05
|
126
|
163
|
CHIX
|
11:21:05
|
378
|
163
|
XLON
|
11:21:05
|
244
|
163
|
Aquis
|
11:21:05
|
126
|
163
|
BATE
|
11:21:05
|
126
|
163
|
CHIX
|
11:21:05
|
504
|
163
|
XLON
|
11:21:05
|
126
|
163
|
Aquis
|
11:21:05
|
126
|
163
|
TRQX
|
11:21:05
|
126
|
163
|
BATE
|
11:21:05
|
244
|
163
|
CHIX
|
11:21:05
|
147
|
163
|
XLON
|
11:21:05
|
231
|
163
|
XLON
|
11:21:05
|
244
|
163
|
Aquis
|
11:21:05
|
126
|
163
|
TRQX
|
11:21:05
|
126
|
163
|
BATE
|
11:21:05
|
126
|
163
|
CHIX
|
11:21:05
|
378
|
163
|
XLON
|
11:21:05
|
126
|
163
|
Aquis
|
11:21:05
|
122
|
163
|
TRQX
|
11:21:05
|
4
|
163
|
TRQX
|
11:21:05
|
126
|
163
|
BATE
|
11:21:05
|
244
|
163
|
CHIX
|
11:21:05
|
378
|
163
|
XLON
|
11:21:05
|
126
|
163
|
TRQX
|
11:21:05
|
378
|
163
|
XLON
|
11:21:07
|
227
|
163
|
CHIX
|
11:21:07
|
126
|
163
|
CHIX
|
11:21:11
|
881
|
163
|
CHIX
|
11:21:11
|
244
|
163
|
CHIX
|
11:21:11
|
103
|
163
|
XLON
|
11:21:11
|
23
|
163
|
XLON
|
11:21:11
|
103
|
163
|
CHIX
|
11:21:11
|
302
|
163
|
XLON
|
11:21:11
|
103
|
163
|
XLON
|
12:03:46
|
1108
|
163.2
|
CHIX
|
12:06:02
|
345
|
163.1
|
CHIX
|
12:06:02
|
763
|
163.1
|
CHIX
|
12:19:19
|
67
|
163.2
|
CHIX
|
12:19:19
|
9
|
163.2
|
CHIX
|
12:19:19
|
21
|
163.2
|
CHIX
|
12:33:58
|
131
|
163.5
|
CHIX
|
12:33:58
|
645
|
163.5
|
CHIX
|
12:33:58
|
332
|
163.5
|
CHIX
|
12:41:02
|
229
|
163.4
|
CHIX
|
12:41:02
|
400
|
163.4
|
CHIX
|
12:41:02
|
479
|
163.4
|
CHIX
|
12:41:02
|
244
|
163.3
|
CHIX
|
12:41:02
|
120
|
163.3
|
BATE
|
12:41:02
|
6
|
163.3
|
BATE
|
12:41:02
|
630
|
163.3
|
XLON
|
12:41:02
|
1000
|
163.3
|
XLON
|
12:41:02
|
103
|
163.3
|
XLON
|
12:43:02
|
604
|
163.3
|
CHIX
|
12:44:02
|
504
|
163.3
|
CHIX
|
12:44:02
|
897
|
163.3
|
XLON
|
12:44:02
|
252
|
163.3
|
CHIX
|
12:44:02
|
103
|
163.3
|
XLON
|
12:44:02
|
400
|
163.3
|
XLON
|
12:44:02
|
245
|
163.3
|
XLON
|
12:44:02
|
252
|
163.3
|
CHIX
|
12:44:02
|
529
|
163.3
|
XLON
|
12:44:02
|
219
|
163.3
|
XLON
|
12:44:02
|
252
|
163.3
|
CHIX
|
12:44:02
|
748
|
163.3
|
XLON
|
12:44:02
|
252
|
163.3
|
CHIX
|
12:44:02
|
127
|
163.3
|
XLON
|
12:44:02
|
621
|
163.3
|
XLON
|
12:44:02
|
495
|
163.3
|
XLON
|
12:44:02
|
103
|
163.3
|
XLON
|
12:44:02
|
126
|
163.3
|
CHIX
|
12:44:02
|
276
|
163.3
|
XLON
|
12:45:02
|
352
|
163.3
|
CHIX
|
12:45:02
|
400
|
163.3
|
CHIX
|
12:45:02
|
126
|
163.3
|
CHIX
|
12:45:02
|
126
|
163.3
|
Aquis
|
12:45:02
|
70
|
163.3
|
XLON
|
12:46:02
|
356
|
163.3
|
CHIX
|
12:46:02
|
244
|
163.3
|
Aquis
|
12:46:02
|
4
|
163.3
|
CHIX
|
12:46:02
|
122
|
163.3
|
CHIX
|
12:46:02
|
248
|
163.3
|
XLON
|
12:46:02
|
60
|
163.3
|
XLON
|
12:46:02
|
103
|
163.3
|
CHIX
|
12:46:02
|
103
|
163.3
|
XLON
|
12:51:22
|
1108
|
163.3
|
CHIX
|
12:51:22
|
252
|
163.3
|
CHIX
|
12:51:22
|
124
|
163.3
|
XLON
|
12:51:22
|
418
|
163.3
|
XLON
|
12:54:34
|
148
|
163.3
|
CHIX
|
12:54:34
|
75
|
163.3
|
CHIX
|
12:54:34
|
400
|
163.3
|
CHIX
|
12:54:34
|
126
|
163.3
|
CHIX
|
12:54:34
|
126
|
163.3
|
BATE
|
12:54:34
|
126
|
163.3
|
Aquis
|
12:54:34
|
126
|
163.3
|
TRQX
|
12:54:34
|
400
|
163.3
|
XLON
|
12:54:34
|
96
|
163.3
|
XLON
|
12:54:34
|
485
|
163.3
|
CHIX
|
12:54:34
|
154
|
163.3
|
Aquis
|
12:54:34
|
103
|
163.3
|
CHIX
|
12:54:34
|
103
|
163.3
|
XLON
|
12:54:34
|
327
|
163.3
|
XLON
|
12:54:40
|
213
|
163.3
|
CHIX
|
12:54:40
|
895
|
163.3
|
CHIX
|
12:54:40
|
187
|
163.3
|
CHIX
|
12:54:40
|
126
|
163.3
|
XLON
|
12:54:40
|
126
|
163.3
|
Aquis
|
12:54:40
|
126
|
163.3
|
BATE
|
12:54:40
|
244
|
163.3
|
CHIX
|
12:54:40
|
504
|
163.3
|
XLON
|
12:54:40
|
69
|
163.3
|
CHIX
|
12:54:40
|
126
|
163.3
|
Aquis
|
12:54:40
|
126
|
163.3
|
BATE
|
12:54:40
|
175
|
163.3
|
CHIX
|
12:54:40
|
504
|
163.3
|
XLON
|
12:54:40
|
126
|
163.3
|
TRQX
|
12:54:40
|
126
|
163.3
|
Aquis
|
12:54:40
|
126
|
163.3
|
BATE
|
12:54:40
|
244
|
163.3
|
CHIX
|
12:54:40
|
378
|
163.3
|
XLON
|
12:54:41
|
26
|
163.3
|
XLON
|
12:56:40
|
29
|
163.3
|
XLON
|
12:56:41
|
81
|
163.3
|
XLON
|
12:56:58
|
27
|
163.3
|
XLON
|
12:59:28
|
215
|
163.3
|
XLON
|
12:59:30
|
334
|
163.3
|
CHIX
|
12:59:30
|
244
|
163.3
|
CHIX
|
12:59:34
|
399
|
163.3
|
CHIX
|
12:59:45
|
135
|
163.3
|
XLON
|
13:00:01
|
1
|
163.3
|
XLON
|
13:02:31
|
116
|
163.3
|
XLON
|
13:02:35
|
126
|
163.3
|
XLON
|
13:03:38
|
102
|
163.3
|
CHIX
|
13:05:18
|
504
|
163.3
|
XLON
|
13:17:06
|
273
|
163.3
|
CHIX
|
13:17:06
|
496
|
163.3
|
XLON
|
13:17:06
|
103
|
163.3
|
BATE
|
13:17:06
|
103
|
163.3
|
CHIX
|
13:17:06
|
103
|
163.3
|
XLON
|
13:19:56
|
69
|
163.3
|
Aquis
|
13:19:56
|
43
|
163.3
|
Aquis
|
13:19:56
|
14
|
163.3
|
Aquis
|
13:21:02
|
1108
|
163.3
|
CHIX
|
13:21:02
|
313
|
163.3
|
Aquis
|
13:21:02
|
126
|
163.3
|
BATE
|
13:21:02
|
126
|
163.3
|
CHIX
|
13:21:31
|
251
|
163.3
|
CHIX
|
13:21:31
|
103
|
163.3
|
XLON
|
13:21:31
|
489
|
163.3
|
XLON
|
13:21:31
|
157
|
163.3
|
XLON
|
13:21:31
|
2
|
163.3
|
TRQX
|
13:21:31
|
126
|
163.3
|
Aquis
|
13:21:31
|
126
|
163.3
|
TRQX
|
13:21:31
|
126
|
163.3
|
BATE
|
13:21:31
|
126
|
163.3
|
CHIX
|
13:21:31
|
494
|
163.3
|
XLON
|
13:21:31
|
103
|
163.3
|
CHIX
|
13:21:31
|
103
|
163.3
|
XLON
|
13:21:31
|
126
|
163.3
|
Aquis
|
13:21:31
|
126
|
163.3
|
TRQX
|
13:21:31
|
126
|
163.3
|
BATE
|
13:21:31
|
126
|
163.3
|
CHIX
|
13:21:31
|
290
|
163.3
|
XLON
|
13:21:31
|
126
|
163.3
|
Aquis
|
13:21:31
|
126
|
163.3
|
TRQX
|
13:21:31
|
126
|
163.3
|
BATE
|
13:21:31
|
126
|
163.3
|
CHIX
|
13:21:31
|
496
|
163.3
|
XLON
|
13:21:31
|
126
|
163.3
|
Aquis
|
13:21:31
|
126
|
163.3
|
TRQX
|
13:21:31
|
126
|
163.3
|
BATE
|
13:21:31
|
244
|
163.3
|
CHIX
|
13:21:31
|
378
|
163.3
|
XLON
|
13:21:31
|
126
|
163.3
|
TRQX
|
13:21:31
|
126
|
163.3
|
CHIX
|
13:21:31
|
126
|
163.3
|
BATE
|
13:21:31
|
126
|
163.3
|
Aquis
|
13:21:31
|
195
|
163.3
|
XLON
|
13:21:31
|
301
|
163.3
|
XLON
|
13:21:31
|
442
|
163.3
|
XLON
|
13:21:31
|
103
|
163.3
|
XLON
|
13:21:31
|
329
|
163.3
|
XLON
|
13:21:31
|
126
|
163.3
|
Aquis
|
13:30:02
|
226
|
163.3
|
CHIX
|
13:30:02
|
882
|
163.3
|
CHIX
|
13:30:02
|
126
|
163.3
|
CHIX
|
13:30:02
|
126
|
163.3
|
BATE
|
13:30:02
|
126
|
163.3
|
Aquis
|
13:30:02
|
110
|
163.3
|
TRQX
|
13:30:02
|
496
|
163.3
|
XLON
|
13:30:02
|
16
|
163.3
|
TRQX
|
13:30:02
|
1000
|
163.3
|
XLON
|
13:30:02
|
488
|
163.3
|
CHIX
|
13:30:02
|
7
|
163.3
|
CHIX
|
13:30:02
|
7
|
163.3
|
CHIX
|
13:30:02
|
466
|
163.3
|
XLON
|
13:30:03
|
32
|
163.3
|
XLON
|
13:30:03
|
370
|
163.3
|
CHIX
|
13:30:03
|
165
|
163.3
|
XLON
|
13:30:03
|
1108
|
163.3
|
CHIX
|
13:30:06
|
182
|
163.3
|
CHIX
|
13:30:06
|
1
|
163.3
|
CHIX
|
13:30:08
|
570
|
163.3
|
CHIX
|
13:30:08
|
205
|
163.3
|
CHIX
|
13:30:08
|
135
|
163.3
|
CHIX
|
13:30:08
|
465
|
163.3
|
XLON
|
13:30:35
|
15
|
163.3
|
CHIX
|
13:31:37
|
341
|
162.8
|
CHIX
|
13:31:37
|
767
|
162.8
|
CHIX
|
14:23:56
|
13
|
162.1
|
BATE
|
14:23:56
|
309
|
162.1
|
BATE
|
14:23:56
|
830
|
162.1
|
CHIX
|
14:23:56
|
13
|
162.1
|
CHIX
|
14:23:56
|
835
|
162.1
|
CHIX
|
14:23:59
|
252
|
162.1
|
Aquis
|
14:23:59
|
236
|
162.1
|
CHIX
|
14:23:59
|
126
|
162.1
|
BATE
|
14:23:59
|
126
|
162.1
|
TRQX
|
14:23:59
|
279
|
162.1
|
XLON
|
14:23:59
|
981
|
162.1
|
XLON
|
14:23:59
|
252
|
162.1
|
Aquis
|
14:23:59
|
236
|
162.1
|
CHIX
|
14:23:59
|
126
|
162.1
|
BATE
|
14:23:59
|
126
|
162.1
|
TRQX
|
14:24:00
|
249
|
162.1
|
XLON
|
14:24:00
|
1011
|
162.1
|
XLON
|
14:24:54
|
20
|
162.1
|
Aquis
|
14:24:54
|
232
|
162.1
|
Aquis
|
14:24:54
|
236
|
162.1
|
CHIX
|
14:24:54
|
126
|
162.1
|
TRQX
|
14:24:54
|
126
|
162.1
|
BATE
|
14:24:54
|
1260
|
162.1
|
XLON
|
14:24:54
|
104
|
162.1
|
Aquis
|
14:24:54
|
1896
|
162.1
|
CHIX
|
14:24:56
|
341
|
162.1
|
XLON
|
14:25:00
|
216
|
162.1
|
Aquis
|
14:25:00
|
126
|
162.1
|
BATE
|
14:25:00
|
236
|
162.1
|
CHIX
|
14:25:00
|
114
|
162.1
|
TRQX
|
14:26:57
|
28
|
162.1
|
Aquis
|
14:27:02
|
63
|
162.1
|
CHIX
|
14:27:02
|
5
|
162.1
|
CHIX
|
14:27:02
|
541
|
162.1
|
XLON
|
14:27:02
|
200
|
162.1
|
CHIX
|
14:27:02
|
110
|
162.1
|
BATE
|
14:27:02
|
8
|
162.1
|
Aquis
|
14:27:02
|
12
|
162.1
|
TRQX
|
14:29:25
|
252
|
162.1
|
Aquis
|
14:29:25
|
236
|
162.1
|
CHIX
|
14:29:25
|
45
|
162.1
|
BATE
|
14:30:33
|
252
|
162.1
|
Aquis
|
14:30:33
|
252
|
162.1
|
CHIX
|
14:30:33
|
81
|
162.1
|
BATE
|
14:30:33
|
126
|
162.1
|
TRQX
|
14:30:33
|
756
|
162.1
|
XLON
|
14:30:33
|
53
|
162.1
|
TRQX
|
14:30:33
|
53
|
162.1
|
BATE
|
14:30:33
|
190
|
162.1
|
CHIX
|
14:30:33
|
514
|
162.1
|
CHIX
|
14:30:33
|
51
|
162.1
|
CHIX
|
14:30:33
|
51
|
162.1
|
XLON
|
14:30:33
|
511
|
162.1
|
XLON
|
14:30:38
|
126
|
162.1
|
Aquis
|
14:30:38
|
400
|
162.1
|
XLON
|
14:30:38
|
51
|
162.1
|
XLON
|
14:30:38
|
51
|
162.1
|
CHIX
|
14:30:38
|
51
|
162.1
|
XLON
|
14:47:30
|
252
|
161.9
|
Aquis
|
14:47:30
|
126
|
161.9
|
CHIX
|
14:47:30
|
126
|
161.9
|
TRQX
|
14:47:30
|
236
|
161.9
|
BATE
|
14:47:30
|
1260
|
161.9
|
XLON
|
14:47:30
|
403
|
161.9
|
XLON
|
14:47:30
|
686
|
161.9
|
XLON
|
14:47:30
|
164
|
161.9
|
XLON
|
14:47:30
|
154
|
161.9
|
Aquis
|
14:47:30
|
51
|
161.9
|
BATE
|
14:47:30
|
51
|
161.9
|
XLON
|
14:47:30
|
696
|
161.8
|
XLON
|
14:47:30
|
51
|
161.8
|
XLON
|
14:48:20
|
1008
|
161.9
|
XLON
|
14:48:41
|
736
|
161.9
|
XLON
|
14:51:02
|
45
|
161.9
|
XLON
|
14:55:27
|
252
|
161.9
|
CHIX
|
14:55:27
|
378
|
161.9
|
BATE
|
14:55:27
|
1325
|
161.9
|
XLON
|
14:55:36
|
252
|
161.9
|
Aquis
|
14:55:36
|
126
|
161.9
|
BATE
|
14:55:36
|
236
|
161.9
|
CHIX
|
14:55:36
|
126
|
161.9
|
TRQX
|
14:55:36
|
1260
|
161.9
|
XLON
|
14:59:59
|
126
|
161.9
|
BATE
|
14:59:59
|
236
|
161.9
|
CHIX
|
14:59:59
|
937
|
161.9
|
XLON
|
14:59:59
|
323
|
161.9
|
XLON
|
15:00:00
|
378
|
161.9
|
Aquis
|
15:00:00
|
362
|
161.9
|
CHIX
|
15:00:00
|
1253
|
161.9
|
XLON
|
15:00:58
|
7
|
161.9
|
XLON
|
15:01:00
|
277
|
161.9
|
CHIX
|
15:01:00
|
101
|
161.9
|
CHIX
|
15:07:52
|
19
|
161.9
|
Aquis
|
15:08:41
|
358
|
161.9
|
Aquis
|
15:08:41
|
49
|
161.9
|
XLON
|
15:08:41
|
13
|
161.9
|
XLON
|
15:09:43
|
287
|
161.9
|
CHIX
|
15:09:43
|
75
|
161.9
|
CHIX
|
15:09:43
|
800
|
161.9
|
XLON
|
15:09:43
|
398
|
161.9
|
XLON
|
15:09:43
|
1
|
161.9
|
Aquis
|
15:09:44
|
76
|
161.9
|
BATE
|
15:09:44
|
252
|
161.9
|
Aquis
|
15:09:44
|
50
|
161.9
|
BATE
|
15:09:44
|
236
|
161.9
|
CHIX
|
15:09:44
|
126
|
161.9
|
TRQX
|
15:09:44
|
761
|
161.9
|
XLON
|
15:09:44
|
499
|
161.9
|
XLON
|
15:09:44
|
145
|
161.9
|
CHIX
|
15:09:44
|
103
|
161.9
|
XLON
|
15:09:50
|
126
|
161.9
|
TRQX
|
15:09:50
|
90
|
161.9
|
XLON
|
15:09:50
|
89
|
161.9
|
XLON
|
15:09:50
|
955
|
161.9
|
XLON
|
15:10:29
|
240
|
161.9
|
TRQX
|
15:10:29
|
126
|
161.9
|
XLON
|
15:10:29
|
126
|
161.9
|
XLON
|
15:10:29
|
252
|
161.9
|
Aquis
|
15:10:29
|
236
|
161.9
|
CHIX
|
15:10:29
|
126
|
161.9
|
BATE
|
15:10:29
|
126
|
161.9
|
TRQX
|
15:10:29
|
1260
|
161.9
|
XLON
|
15:10:30
|
362
|
161.9
|
XLON
|
15:10:30
|
898
|
161.9
|
XLON
|
15:10:30
|
126
|
161.9
|
BATE
|
15:10:30
|
252
|
161.9
|
Aquis
|
15:10:30
|
236
|
161.9
|
CHIX
|
15:10:30
|
126
|
161.9
|
TRQX
|
15:10:30
|
252
|
161.9
|
Aquis
|
15:10:30
|
126
|
161.9
|
TRQX
|
15:10:30
|
236
|
161.9
|
CHIX
|
15:10:30
|
126
|
161.9
|
BATE
|
15:10:30
|
338
|
161.9
|
XLON
|
15:10:30
|
584
|
161.9
|
XLON
|
15:10:30
|
338
|
161.9
|
XLON
|
15:10:30
|
145
|
161.9
|
CHIX
|
15:10:30
|
103
|
161.9
|
XLON
|
15:10:30
|
154
|
161.9
|
Aquis
|
15:10:30
|
33
|
161.9
|
CHIX
|
15:10:30
|
31
|
161.9
|
CHIX
|
15:10:30
|
31
|
161.9
|
CHIX
|
15:10:30
|
99
|
161.9
|
XLON
|
15:10:30
|
84
|
161.9
|
XLON
|
15:10:30
|
38
|
161.9
|
XLON
|
15:10:30
|
31
|
161.9
|
XLON
|
15:10:30
|
494
|
161.9
|
XLON
|
15:10:30
|
103
|
161.9
|
XLON
|
15:10:30
|
654
|
161.9
|
Aquis
|
15:10:30
|
154
|
161.9
|
Aquis
|
15:10:30
|
145
|
161.9
|
BATE
|
15:10:30
|
145
|
161.9
|
CHIX
|
15:10:30
|
33
|
161.9
|
CHIX
|
15:10:30
|
31
|
161.9
|
CHIX
|
15:10:30
|
31
|
161.9
|
CHIX
|
15:10:30
|
78
|
161.9
|
XLON
|
15:10:30
|
103
|
161.9
|
XLON
|
15:10:30
|
126
|
161.9
|
BATE
|
15:10:30
|
126
|
161.9
|
CHIX
|
15:10:30
|
146
|
161.9
|
Aquis
|
15:10:30
|
126
|
161.9
|
TRQX
|
15:10:30
|
756
|
161.9
|
XLON
|
15:10:30
|
84
|
161.9
|
BATE
|
15:10:30
|
362
|
161.9
|
Aquis
|
15:10:30
|
126
|
161.9
|
CHIX
|
15:10:30
|
42
|
161.9
|
BATE
|
15:10:30
|
126
|
161.9
|
TRQX
|
15:10:30
|
1147
|
161.9
|
XLON
|
15:10:30
|
113
|
161.9
|
XLON
|
15:10:30
|
378
|
161.9
|
Aquis
|
15:10:30
|
134
|
161.9
|
CHIX
|
15:10:30
|
126
|
161.9
|
TRQX
|
15:10:30
|
126
|
161.9
|
BATE
|
15:10:30
|
1134
|
161.9
|
XLON
|
15:37:53
|
126
|
160.6
|
BATE
|
15:37:53
|
244
|
160.6
|
Aquis
|
15:37:53
|
126
|
160.6
|
CHIX
|
15:37:53
|
504
|
160.6
|
XLON
|
15:37:54
|
103
|
160.6
|
XLON
|
15:37:54
|
403
|
160.60
|
XLON
|
15:37:54
|
205
|
160.60
|
XLON
|
15:37:54
|
154
|
160.60
|
Aquis
|
15:37:54
|
13
|
160.60
|
BATE
|
15:37:54
|
145
|
160.60
|
CHIX
|
15:37:54
|
212
|
160.60
|
CHIX
|
15:37:54
|
476
|
160.60
|
CHIX
|
15:37:54
|
103
|
160.60
|
XLON
|
15:37:54
|
126
|
160.60
|
BATE
|
15:37:54
|
126
|
160.60
|
CHIX
|
15:37:54
|
141
|
160.60
|
TRQX
|
15:37:54
|
504
|
160.60
|
XLON
|
15:37:54
|
126
|
160.60
|
CHIX
|
15:37:54
|
126
|
160.60
|
Aquis
|
15:37:54
|
118
|
160.60
|
CHIX
|
15:37:54
|
126
|
160.60
|
BATE
|
15:37:54
|
504
|
160.60
|
XLON
|
15:37:54
|
1,000
|
160.50
|
CHIX
|
15:37:54
|
289
|
160.50
|
CHIX
|
15:41:17
|
126
|
160.8
|
CHIX
|
15:41:17
|
126
|
160.8
|
Aquis
|
15:41:17
|
126
|
160.8
|
TRQX
|
15:41:17
|
622
|
160.8
|
XLON
|
15:41:17
|
154
|
160.8
|
Aquis
|
15:47:02
|
1108
|
160.8
|
CHIX
|
15:47:02
|
126
|
160.8
|
Aquis
|
15:47:02
|
126
|
160.8
|
CHIX
|
15:47:02
|
126
|
160.8
|
TRQX
|
15:47:02
|
468
|
160.8
|
XLON
|
15:47:02
|
126
|
160.8
|
Aquis
|
15:47:02
|
126
|
160.8
|
CHIX
|
15:47:02
|
126
|
160.8
|
TRQX
|
15:47:02
|
622
|
160.8
|
XLON
|
15:47:02
|
126
|
160.8
|
Aquis
|
15:47:02
|
126
|
160.8
|
CHIX
|
15:47:02
|
244
|
160.8
|
TRQX
|
15:47:02
|
343
|
160.8
|
XLON
|
15:47:02
|
161
|
160.8
|
XLON
|
15:47:02
|
126
|
160.8
|
Aquis
|
15:47:02
|
126
|
160.8
|
CHIX
|
15:47:02
|
126
|
160.8
|
TRQX
|
15:47:02
|
622
|
160.8
|
XLON
|
15:47:43
|
126
|
160.8
|
CHIX
|
15:47:43
|
126
|
160.8
|
TRQX
|
15:47:43
|
622
|
160.8
|
XLON
|
15:47:43
|
126
|
160.8
|
Aquis
|
15:47:43
|
188
|
160.8
|
CHIX
|
15:47:43
|
920
|
160.8
|
CHIX
|
15:52:44
|
492
|
160.8
|
CHIX
|
15:52:44
|
263
|
160.8
|
CHIX
|
15:52:44
|
370
|
160.8
|
CHIX
|
15:52:44
|
630
|
160.8
|
XLON
|
15:52:49
|
294
|
160.8
|
XLON
|
15:52:49
|
353
|
160.8
|
CHIX
|
15:52:49
|
370
|
160.8
|
CHIX
|
15:52:49
|
73
|
160.8
|
XLON
|
15:52:49
|
263
|
160.8
|
XLON
|
15:52:50
|
390
|
160.8
|
XLON
|
15:52:50
|
103
|
160.8
|
XLON
|
15:52:50
|
403
|
160.8
|
XLON
|
15:52:50
|
104
|
160.8
|
XLON
|
15:52:50
|
742
|
160.8
|
XLON
|
15:52:50
|
103
|
160.8
|
XLON
|
15:52:50
|
155
|
160.8
|
XLON
|
15:52:50
|
154
|
160.8
|
Aquis
|
15:52:50
|
145
|
160.8
|
BATE
|
15:52:50
|
145
|
160.8
|
CHIX
|
15:52:50
|
103
|
160.8
|
XLON
|
15:52:50
|
145
|
160.8
|
BATE
|
15:52:50
|
308
|
160.8
|
BATE
|
15:52:50
|
145
|
160.8
|
BATE
|
15:52:50
|
63
|
160.8
|
BATE
|
15:52:50
|
145
|
160.8
|
CHIX
|
15:52:50
|
647
|
160.8
|
CHIX
|
15:52:50
|
145
|
160.8
|
BATE
|
15:52:50
|
63
|
160.8
|
BATE
|
15:52:50
|
145
|
160.8
|
CHIX
|
15:52:50
|
647
|
160.8
|
CHIX
|
15:52:50
|
145
|
160.8
|
BATE
|
15:52:50
|
63
|
160.8
|
BATE
|
15:52:50
|
145
|
160.8
|
CHIX
|
15:52:50
|
647
|
160.8
|
CHIX
|
15:57:55
|
111
|
160.8
|
CHIX
|
15:57:55
|
997
|
160.8
|
CHIX
|
15:57:55
|
126
|
160.8
|
CHIX
|
15:57:55
|
126
|
160.8
|
BATE
|
15:57:55
|
231
|
160.8
|
XLON
|
15:57:55
|
265
|
160.8
|
XLON
|
15:57:55
|
126
|
160.8
|
Aquis
|
15:57:55
|
126
|
160.8
|
TRQX
|
15:59:42
|
1108
|
160.8
|
CHIX
|
15:59:42
|
126
|
160.8
|
Aquis
|
15:59:42
|
126
|
160.8
|
BATE
|
15:59:42
|
126
|
160.8
|
CHIX
|
15:59:42
|
126
|
160.8
|
TRQX
|
15:59:42
|
496
|
160.8
|
XLON
|
15:59:42
|
103
|
160.8
|
XLON
|
16:03:07
|
1108
|
160.8
|
CHIX
|
16:03:07
|
126
|
160.8
|
BATE
|
16:03:07
|
126
|
160.8
|
Aquis
|
16:03:07
|
126
|
160.8
|
CHIX
|
16:03:07
|
519
|
160.8
|
XLON
|
16:03:07
|
106
|
160.8
|
BATE
|
16:03:07
|
647
|
160.8
|
BATE
|
16:03:07
|
145
|
160.8
|
BATE
|
16:03:07
|
102
|
160.8
|
CHIX
|
16:05:47
|
20
|
160.8
|
CHIX
|
16:05:47
|
126
|
160.8
|
Aquis
|
16:05:47
|
126
|
160.8
|
CHIX
|
16:10:02
|
604
|
160.8
|
CHIX
|
16:10:09
|
52
|
160.8
|
CHIX
|
16:10:27
|
432
|
160.8
|
CHIX
|
16:10:27
|
126
|
160.8
|
Aquis
|
16:10:27
|
126
|
160.8
|
BATE
|
16:10:27
|
244
|
160.8
|
CHIX
|
16:10:27
|
252
|
160.8
|
XLON
|
16:10:28
|
1000
|
160.8
|
XLON
|
16:10:28
|
985
|
160.8
|
XLON
|
16:10:28
|
15
|
160.8
|
XLON
|
16:10:34
|
496
|
160.8
|
CHIX
|
16:10:34
|
612
|
160.8
|
CHIX
|
16:10:34
|
126
|
160.8
|
CHIX
|
16:10:34
|
126
|
160.8
|
Aquis
|
16:10:34
|
126
|
160.8
|
BATE
|
16:10:34
|
622
|
160.8
|
XLON
|
16:10:34
|
126
|
160.8
|
Aquis
|
16:10:34
|
126
|
160.8
|
BATE
|
16:10:34
|
126
|
160.8
|
CHIX
|
16:10:34
|
126
|
160.8
|
TRQX
|
16:10:34
|
496
|
160.8
|
XLON
|
16:10:34
|
126
|
160.8
|
Aquis
|
16:10:34
|
126
|
160.8
|
BATE
|
16:10:34
|
126
|
160.8
|
CHIX
|
16:10:34
|
126
|
160.8
|
TRQX
|
16:10:34
|
329
|
160.8
|
XLON
|
16:10:34
|
167
|
160.8
|
XLON
|
16:10:34
|
103
|
160.8
|
XLON
|
16:10:34
|
498
|
160.8
|
XLON
|
16:10:45
|
349
|
160.8
|
CHIX
|
16:10:45
|
273
|
160.8
|
XLON
|
16:11:00
|
759
|
160.8
|
CHIX
|
16:11:00
|
48
|
160.8
|
XLON
|
16:11:00
|
78
|
160.8
|
XLON
|
16:11:01
|
103
|
160.8
|
XLON
|
16:11:01
|
897
|
160.8
|
XLON
|
16:11:01
|
99
|
160.8
|
XLON
|
16:11:01
|
753
|
160.8
|
XLON
|
16:11:01
|
148
|
160.8
|
XLON
|
16:11:01
|
63
|
160.8
|
BATE
|
16:11:01
|
103
|
160.8
|
XLON
|
16:11:01
|
498
|
160.8
|
XLON
|
16:11:01
|
336
|
160.8
|
XLON
|
16:11:01
|
103
|
160.8
|
XLON
|
16:11:01
|
897
|
160.8
|
XLON
|
16:11:01
|
126
|
160.8
|
Aquis
|
16:11:01
|
126
|
160.8
|
BATE
|
16:11:01
|
126
|
160.8
|
CHIX
|
16:11:01
|
126
|
160.8
|
TRQX
|
16:11:01
|
400
|
160.8
|
XLON
|
16:11:01
|
96
|
160.8
|
XLON
|
16:11:01
|
126
|
160.8
|
TRQX
|
16:11:01
|
126
|
160.8
|
Aquis
|
16:11:01
|
126
|
160.8
|
BATE
|
16:11:01
|
126
|
160.8
|
CHIX
|
16:11:01
|
400
|
160.8
|
XLON
|
16:11:01
|
96
|
160.8
|
XLON
|
16:11:01
|
126
|
160.8
|
TRQX
|
16:11:02
|
489
|
160.8
|
CHIX
|
16:11:02
|
126
|
160.8
|
CHIX
|
16:11:07
|
450
|
160.8
|
CHIX
|
16:11:07
|
126
|
160.8
|
TRQX
|
16:11:10
|
244
|
160.8
|
TRQX
|
16:11:10
|
169
|
160.8
|
CHIX
|
16:11:10
|
126
|
160.8
|
Aquis
|
16:11:10
|
126
|
160.8
|
BATE
|
16:11:10
|
126
|
160.8
|
CHIX
|
16:11:11
|
126
|
160.8
|
TRQX
|
16:11:49
|
1108
|
160.8
|
CHIX
|
16:11:49
|
126
|
160.8
|
Aquis
|
16:11:49
|
126
|
160.8
|
BATE
|
16:11:49
|
126
|
160.8
|
CHIX
|
16:12:05
|
23
|
160.8
|
CHIX
|
16:13:28
|
131
|
160.8
|
CHIX
|
16:13:28
|
375
|
160.8
|
CHIX
|
16:13:28
|
244
|
160.8
|
TRQX
|
16:13:28
|
375
|
160.8
|
CHIX
|
16:13:29
|
204
|
160.8
|
CHIX
|
16:13:29
|
98
|
160.8
|
CHIX
|
16:14:31
|
95
|
160.8
|
TRQX
|
16:14:59
|
173
|
160.8
|
CHIX
|
16:15:00
|
851
|
160.8
|
CHIX
|
16:15:00
|
84
|
160.8
|
CHIX
|
16:15:00
|
59
|
160.8
|
TRQX
|
16:15:00
|
103
|
160.8
|
XLON
|
16:15:00
|
697
|
160.8
|
XLON
|
16:15:00
|
103
|
160.8
|
XLON
|
16:15:00
|
797
|
160.8
|
XLON
|
16:15:00
|
203
|
160.8
|
CHIX
|
16:15:00
|
694
|
160.8
|
XLON
|
16:15:00
|
103
|
160.8
|
XLON
|
16:15:00
|
154
|
160.8
|
Aquis
|
16:15:00
|
103
|
160.8
|
TRQX
|
16:15:00
|
103
|
160.8
|
XLON
|
16:15:00
|
192
|
160.7
|
Aquis
|
16:15:00
|
8
|
160.7
|
XLON
|
16:15:00
|
100
|
160.7
|
XLON
|
16:15:01
|
400
|
160.8
|
CHIX
|
16:15:01
|
126
|
160.8
|
CHIX
|
16:15:01
|
126
|
160.8
|
BATE
|
16:15:01
|
126
|
160.8
|
Aquis
|
16:15:01
|
126
|
160.8
|
TRQX
|
16:15:01
|
136
|
160.8
|
XLON
|
16:15:07
|
693
|
160.8
|
CHIX
|
16:15:07
|
15
|
160.8
|
CHIX
|
16:15:07
|
370
|
160.8
|
CHIX
|
16:15:07
|
253
|
160.8
|
XLON
|
16:15:07
|
377
|
160.8
|
XLON
|
16:15:07
|
647
|
160.8
|
BATE
|
16:15:07
|
353
|
160.8
|
BATE
|
16:15:08
|
531
|
160.8
|
Aquis
|
16:15:08
|
154
|
160.8
|
Aquis
|
16:15:08
|
315
|
160.8
|
TRQX
|
16:15:08
|
103
|
160.8
|
XLON
|
16:15:08
|
497
|
160.8
|
XLON
|
16:15:22
|
400
|
160.8
|
CHIX
|
16:15:22
|
126
|
160.8
|
CHIX
|
16:15:22
|
521
|
160.8
|
CHIX
|
16:15:22
|
61
|
160.8
|
CHIX
|
16:15:22
|
126
|
160.8
|
Aquis
|
16:15:22
|
274
|
160.8
|
XLON
|
16:15:22
|
647
|
160.8
|
CHIX
|
16:15:22
|
353
|
160.8
|
CHIX
|
16:15:22
|
1000
|
160.8
|
CHIX
|
16:15:22
|
1000
|
160.8
|
CHIX
|
16:15:22
|
1000
|
160.8
|
CHIX
|
16:15:22
|
103
|
160.8
|
XLON
|
16:15:22
|
897
|
160.8
|
XLON
|
16:15:22
|
1000
|
160.8
|
Aquis
|
16:15:22
|
1000
|
160.8
|
CHIX
|
16:15:23
|
60
|
160.8
|
Aquis
|
16:15:23
|
340
|
160.8
|
XLON
|
16:15:23
|
103
|
160.8
|
XLON
|
16:15:23
|
497
|
160.8
|
XLON
|
16:15:23
|
421
|
160.8
|
XLON
|
16:15:23
|
103
|
160.8
|
XLON
|
16:15:23
|
476
|
160.8
|
XLON
|
16:15:23
|
94
|
160.8
|
Aquis
|
16:15:23
|
145
|
160.8
|
BATE
|
16:15:23
|
59
|
160.8
|
CHIX
|
16:15:23
|
103
|
160.8
|
XLON
|
16:15:23
|
497
|
160.8
|
XLON
|
16:15:23
|
11
|
160.8
|
BATE
|
16:15:23
|
11
|
160.8
|
BATE
|
16:15:31
|
320
|
160.8
|
CHIX
|
16:15:31
|
788
|
160.8
|
CHIX
|
16:15:31
|
80
|
160.8
|
XLON
|
16:15:31
|
126
|
160.8
|
Aquis
|
16:15:31
|
126
|
160.8
|
BATE
|
16:15:31
|
126
|
160.8
|
CHIX
|
16:15:31
|
126
|
160.8
|
TRQX
|
16:15:32
|
92
|
160.8
|
CHIX
|
16:16:38
|
100
|
160.8
|
CHIX
|
16:16:38
|
252
|
160.8
|
XLON
|
16:16:38
|
244
|
160.8
|
TRQX
|
16:17:10
|
30
|
160.8
|
CHIX
|
16:17:10
|
886
|
160.8
|
CHIX
|
16:17:10
|
370
|
160.8
|
CHIX
|
16:17:10
|
15
|
160.8
|
XLON
|
16:17:10
|
615
|
160.8
|
XLON
|
16:17:10
|
1000
|
160.8
|
XLON
|
16:17:10
|
1000
|
160.8
|
Aquis
|
16:17:10
|
145
|
160.8
|
BATE
|
16:17:10
|
647
|
160.8
|
BATE
|
16:17:10
|
208
|
160.8
|
CHIX
|
16:17:10
|
103
|
160.8
|
XLON
|
16:17:26
|
126
|
160.8
|
Aquis
|
16:17:26
|
126
|
160.8
|
BATE
|
16:17:26
|
126
|
160.8
|
CHIX
|
16:17:26
|
126
|
160.8
|
TRQX
|
16:17:26
|
393
|
160.8
|
XLON
|
16:17:26
|
103
|
160.8
|
XLON
|
16:17:26
|
897
|
160.8
|
XLON
|
16:17:26
|
208
|
160.8
|
Aquis
|
16:17:26
|
145
|
160.8
|
BATE
|
16:17:26
|
647
|
160.8
|
BATE
|
16:17:26
|
145
|
160.8
|
CHIX
|
16:17:26
|
26
|
160.8
|
CHIX
|
16:17:26
|
230
|
160.8
|
XLON
|
16:17:26
|
103
|
160.8
|
XLON
|
16:17:26
|
496
|
160.8
|
XLON
|
16:17:26
|
42
|
160.8
|
BATE
|
16:17:26
|
34
|
160.80
|
BATE
|
16:17:26
|
33
|
160.8
|
BATE
|
16:17:26
|
33
|
160.8
|
BATE
|
16:17:26
|
211
|
160.8
|
CHIX
|
16:17:26
|
647
|
160.8
|
BATE
|
16:17:27
|
1000
|
160.8
|
Aquis
|
16:17:27
|
42
|
160.8
|
XLON
|
16:17:27
|
49
|
160.8
|
XLON
|
16:17:27
|
29
|
160.8
|
XLON
|
16:17:27
|
35
|
160.8
|
XLON
|
16:17:27
|
103
|
160.8
|
XLON
|
16:17:27
|
32
|
160.8
|
XLON
|
16:17:27
|
32
|
160.8
|
XLON
|
16:17:27
|
103
|
160.8
|
XLON
|
16:17:27
|
32
|
160.8
|
XLON
|
16:17:27
|
32
|
160.8
|
XLON
|
16:17:27
|
103
|
160.8
|
XLON
|
16:17:27
|
32
|
160.8
|
XLON
|
16:17:27
|
103
|
160.8
|
XLON
|
16:17:27
|
32
|
160.8
|
XLON
|
16:17:27
|
32
|
160.8
|
XLON
|
16:17:27
|
32
|
160.8
|
XLON
|
16:17:27
|
32
|
160.8
|
XLON
|
16:17:27
|
32
|
160.8
|
XLON
|
16:17:27
|
103
|
160.8
|
XLON
|
16:17:27
|
10
|
160.8
|
XLON
|
16:17:27
|
22
|
160.8
|
XLON
|
16:17:27
|
103
|
160.8
|
XLON
|
16:17:27
|
32
|
160.8
|
XLON
|
16:17:27
|
32
|
160.8
|
XLON
|
16:17:27
|
32
|
160.8
|
XLON
|
16:17:27
|
32
|
160.8
|
XLON
|
16:17:27
|
32
|
160.8
|
XLON
|
16:17:27
|
103
|
160.8
|
XLON
|
16:17:28
|
126
|
160.8
|
Aquis
|
16:17:28
|
486
|
160.8
|
XLON
|
16:23:20
|
126
|
160.8
|
Aquis
|
16:23:20
|
126
|
160.8
|
BATE
|
16:23:20
|
126
|
160.8
|
CHIX
|
16:23:20
|
126
|
160.8
|
TRQX
|
16:23:20
|
496
|
160.8
|
XLON
|
16:24:49
|
1069
|
160.8
|
TRQX
|
16:24:49
|
2142
|
160.8
|
XLON
|
16:24:49
|
495
|
160.8
|
XLON
|
16:24:49
|
103
|
160.8
|
XLON
|
16:27:02
|
21
|
160.8
|
XLON
|
16:27:15
|
60
|
160.8
|
Aquis
|
16:27:15
|
219
|
160.8
|
CHIX
|
16:27:15
|
126
|
160.8
|
BATE
|
16:27:49
|
253
|
160.8
|
Aquis
|
16:27:52
|
93
|
160.8
|
BATE
|
16:27:52
|
191
|
160.8
|
Aquis
|
16:27:52
|
33
|
160.8
|
CHIX
|
16:27:52
|
632
|
160.8
|
XLON
|
16:27:52
|
393
|
160.8
|
XLON
|
16:27:52
|
592
|
160.8
|
XLON
|
16:27:52
|
145
|
160.8
|
BATE
|
16:27:52
|
647
|
160.8
|
BATE
|
16:27:52
|
227
|
160.8
|
BATE
|
16:27:52
|
1405
|
160.8
|
XLON
|
16:27:52
|
684
|
160.8
|
XLON
|
16:27:52
|
103
|
160.8
|
XLON
|
16:27:52
|
237
|
160.8
|
TRQX
|
16:28:54
|
226
|
160.80
|
CHIX
|
16:29:08
|
252
|
160.80
|
BATE
|
16:29:08
|
26
|
160.80
|
CHIX
|
16:29:08
|
302
|
160.80
|
Aquis
|
16:29:08
|
1198
|
160.80
|
XLON
|
16:29:08
|
15
|
160.80
|
TRQX
|
16:29:47
|
252
|
160.8
|
BATE
|
16:29:47
|
184
|
160.8
|
CHIX
|
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Apr 2023 a Apr 2024