FirstGroup Plc - Transaction in Own Shares
20 Febbraio 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 20
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
|
19
February 2024
|
|
Number of
ordinary shares purchased
|
283,000
|
|
Weighted
average price paid (p)
|
155.04
|
|
Highest
price paid (p)
|
155.60
|
|
Lowest
price paid (p)
|
153.80
|
Following
the above purchase, FirstGroup holds 105,000,657 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 645,694,358. 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 19 February 2024 is 645,694,358.
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
|
155.08
|
119,679
|
|
BATE
|
155.17
|
14,854
|
|
CHIX
|
154.97
|
114,791
|
|
TRQX
|
155.05
|
7,442
|
|
Aquis
|
155.11
|
26,234
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
8:16:40
|
1133
|
155.60
|
CHIX
|
|
8:16:44
|
1133
|
155.20
|
CHIX
|
|
8:16:45
|
1133
|
155.10
|
CHIX
|
|
8:19:03
|
1133
|
154.90
|
CHIX
|
|
8:30:40
|
1133
|
153.80
|
CHIX
|
|
8:43:10
|
1133
|
154.40
|
CHIX
|
|
9:09:05
|
101
|
154.30
|
XLON
|
|
9:11:55
|
702
|
154.60
|
CHIX
|
|
9:11:55
|
431
|
154.60
|
CHIX
|
|
9:23:40
|
63
|
154.30
|
Aquis
|
|
9:23:40
|
216
|
154.30
|
CHIX
|
|
9:23:40
|
112
|
154.30
|
BATE
|
|
9:23:40
|
112
|
154.30
|
TRQX
|
|
9:23:40
|
171
|
154.30
|
XLON
|
|
9:23:40
|
176
|
154.30
|
XLON
|
|
9:23:40
|
49
|
154.30
|
Aquis
|
|
9:23:40
|
532
|
154.30
|
CHIX
|
|
9:23:40
|
601
|
154.30
|
CHIX
|
|
9:47:37
|
260
|
154.70
|
CHIX
|
|
9:47:37
|
191
|
154.70
|
CHIX
|
|
9:47:37
|
682
|
154.70
|
CHIX
|
|
9:47:38
|
544
|
154.70
|
CHIX
|
|
9:47:38
|
64
|
154.70
|
CHIX
|
|
9:48:00
|
525
|
154.70
|
CHIX
|
|
9:48:08
|
112
|
154.60
|
CHIX
|
|
9:48:08
|
112
|
154.60
|
BATE
|
|
9:48:08
|
112
|
154.60
|
TRQX
|
|
9:48:08
|
664
|
154.60
|
XLON
|
|
9:48:08
|
336
|
154.60
|
Aquis
|
|
9:48:08
|
664
|
154.60
|
XLON
|
|
9:48:08
|
336
|
154.60
|
Aquis
|
|
9:48:08
|
664
|
154.60
|
XLON
|
|
9:48:08
|
427
|
154.60
|
XLON
|
|
9:48:08
|
237
|
154.60
|
XLON
|
|
9:48:08
|
776
|
154.60
|
CHIX
|
|
9:48:08
|
357
|
154.60
|
CHIX
|
|
9:48:23
|
244
|
154.60
|
CHIX
|
|
9:49:09
|
336
|
154.60
|
XLON
|
|
9:49:09
|
396
|
154.60
|
CHIX
|
|
9:49:09
|
493
|
154.60
|
CHIX
|
|
10:10:42
|
1133
|
154.70
|
CHIX
|
|
10:13:29
|
200
|
154.70
|
CHIX
|
|
10:14:05
|
336
|
154.60
|
Aquis
|
|
10:14:05
|
664
|
154.60
|
XLON
|
|
10:14:05
|
68
|
154.60
|
XLON
|
|
10:14:05
|
933
|
154.70
|
CHIX
|
|
10:24:52
|
112
|
154.60
|
TRQX
|
|
10:24:52
|
224
|
154.60
|
Aquis
|
|
10:24:52
|
596
|
154.60
|
XLON
|
|
10:24:52
|
426
|
154.60
|
CHIX
|
|
10:24:52
|
707
|
154.60
|
CHIX
|
|
10:24:53
|
179
|
154.60
|
Aquis
|
|
10:24:53
|
68
|
154.60
|
XLON
|
|
10:24:53
|
224
|
154.60
|
Aquis
|
|
10:24:53
|
529
|
154.60
|
XLON
|
|
10:24:53
|
68
|
154.60
|
XLON
|
|
10:24:53
|
433
|
154.60
|
XLON
|
|
10:24:53
|
499
|
154.60
|
XLON
|
|
10:39:19
|
200
|
154.60
|
CHIX
|
|
10:49:45
|
1000
|
154.60
|
XLON
|
|
10:49:45
|
464
|
154.60
|
CHIX
|
|
10:57:10
|
1133
|
155.00
|
CHIX
|
|
10:57:23
|
1133
|
154.90
|
CHIX
|
|
10:59:35
|
386
|
154.80
|
CHIX
|
|
11:12:12
|
546
|
154.90
|
CHIX
|
|
11:12:12
|
500
|
154.90
|
CHIX
|
|
11:14:04
|
87
|
154.90
|
CHIX
|
|
11:15:02
|
546
|
154.80
|
CHIX
|
|
11:15:02
|
587
|
154.80
|
CHIX
|
|
11:19:25
|
1133
|
154.70
|
CHIX
|
|
11:21:02
|
112
|
154.60
|
CHIX
|
|
11:21:02
|
328
|
154.60
|
Aquis
|
|
11:21:02
|
560
|
154.60
|
XLON
|
|
11:21:02
|
336
|
154.60
|
Aquis
|
|
11:21:02
|
664
|
154.60
|
XLON
|
|
11:21:02
|
664
|
154.60
|
XLON
|
|
11:21:02
|
434
|
154.60
|
CHIX
|
|
11:21:02
|
699
|
154.60
|
CHIX
|
|
12:00:44
|
39
|
154.60
|
CHIX
|
|
12:00:44
|
546
|
154.60
|
CHIX
|
|
12:01:05
|
454
|
154.60
|
CHIX
|
|
12:02:02
|
230
|
154.60
|
XLON
|
|
12:02:02
|
106
|
154.60
|
XLON
|
|
12:02:02
|
63
|
154.60
|
Aquis
|
|
12:02:02
|
937
|
154.60
|
CHIX
|
|
12:02:02
|
179
|
154.60
|
Aquis
|
|
12:02:02
|
68
|
154.60
|
XLON
|
|
12:02:02
|
94
|
154.60
|
CHIX
|
|
12:07:30
|
468
|
154.60
|
CHIX
|
|
12:12:00
|
305
|
154.60
|
TRQX
|
|
12:12:00
|
448
|
154.60
|
XLON
|
|
12:12:00
|
65
|
154.60
|
XLON
|
|
12:12:00
|
332
|
154.60
|
XLON
|
|
12:12:00
|
665
|
154.60
|
CHIX
|
|
12:21:51
|
546
|
154.70
|
CHIX
|
|
12:21:51
|
587
|
154.70
|
CHIX
|
|
12:22:07
|
224
|
154.60
|
CHIX
|
|
12:22:07
|
379
|
154.60
|
XLON
|
|
12:22:07
|
380
|
154.60
|
TRQX
|
|
12:22:07
|
60
|
154.60
|
TRQX
|
|
12:22:07
|
500
|
154.60
|
XLON
|
|
12:22:07
|
60
|
154.60
|
XLON
|
|
12:22:07
|
1133
|
154.60
|
CHIX
|
|
12:22:08
|
216
|
154.60
|
CHIX
|
|
12:22:08
|
376
|
154.60
|
CHIX
|
|
12:30:33
|
539
|
154.90
|
CHIX
|
|
12:30:33
|
426
|
154.90
|
CHIX
|
|
12:30:33
|
168
|
154.90
|
CHIX
|
|
12:30:34
|
68
|
154.90
|
CHIX
|
|
12:30:34
|
68
|
154.90
|
XLON
|
|
12:30:37
|
97
|
154.90
|
CHIX
|
|
13:04:26
|
894
|
155.10
|
CHIX
|
|
13:04:26
|
239
|
155.10
|
CHIX
|
|
13:27:55
|
450
|
155.10
|
CHIX
|
|
13:29:02
|
112
|
155.10
|
BATE
|
|
13:29:02
|
112
|
155.10
|
CHIX
|
|
13:29:02
|
112
|
155.10
|
TRQX
|
|
13:29:02
|
552
|
155.10
|
XLON
|
|
13:29:02
|
112
|
155.10
|
Aquis
|
|
13:29:02
|
1133
|
155.20
|
CHIX
|
|
13:29:34
|
216
|
155.10
|
CHIX
|
|
13:29:34
|
224
|
155.10
|
Aquis
|
|
13:29:34
|
560
|
155.10
|
XLON
|
|
13:29:34
|
179
|
155.10
|
Aquis
|
|
13:29:34
|
161
|
155.10
|
CHIX
|
|
13:29:34
|
68
|
155.10
|
XLON
|
|
13:29:34
|
144
|
155.10
|
Aquis
|
|
13:29:34
|
1133
|
155.10
|
CHIX
|
|
13:29:35
|
112
|
155.10
|
CHIX
|
|
13:29:35
|
336
|
155.10
|
XLON
|
|
13:29:35
|
224
|
155.10
|
Aquis
|
|
13:29:35
|
216
|
155.10
|
CHIX
|
|
13:29:35
|
560
|
155.10
|
XLON
|
|
13:29:35
|
224
|
155.10
|
Aquis
|
|
13:29:35
|
216
|
155.10
|
CHIX
|
|
13:29:35
|
560
|
155.10
|
XLON
|
|
13:29:35
|
216
|
155.10
|
CHIX
|
|
13:29:35
|
560
|
155.10
|
XLON
|
|
13:29:35
|
224
|
155.10
|
Aquis
|
|
13:29:35
|
224
|
155.10
|
Aquis
|
|
13:29:35
|
185
|
155.10
|
CHIX
|
|
13:29:35
|
560
|
155.10
|
XLON
|
|
13:29:35
|
31
|
155.10
|
CHIX
|
|
13:29:35
|
560
|
155.10
|
XLON
|
|
13:29:35
|
224
|
155.10
|
Aquis
|
|
13:29:35
|
216
|
155.10
|
CHIX
|
|
13:29:35
|
216
|
155.10
|
CHIX
|
|
13:29:35
|
560
|
155.10
|
XLON
|
|
13:29:35
|
1133
|
155.10
|
CHIX
|
|
13:29:36
|
224
|
155.10
|
Aquis
|
|
13:29:36
|
216
|
155.10
|
CHIX
|
|
13:29:36
|
224
|
155.10
|
Aquis
|
|
13:29:36
|
500
|
155.10
|
XLON
|
|
13:29:36
|
60
|
155.10
|
XLON
|
|
13:29:36
|
382
|
155.10
|
XLON
|
|
13:29:36
|
224
|
155.10
|
Aquis
|
|
13:29:36
|
216
|
155.10
|
CHIX
|
|
13:29:36
|
178
|
155.10
|
XLON
|
|
13:29:37
|
224
|
155.10
|
Aquis
|
|
13:29:37
|
216
|
155.10
|
CHIX
|
|
13:29:37
|
560
|
155.10
|
XLON
|
|
13:29:37
|
560
|
155.10
|
XLON
|
|
13:29:37
|
224
|
155.10
|
Aquis
|
|
13:29:37
|
216
|
155.10
|
CHIX
|
|
13:29:37
|
560
|
155.10
|
XLON
|
|
13:29:37
|
224
|
155.10
|
Aquis
|
|
13:29:37
|
216
|
155.10
|
CHIX
|
|
13:29:37
|
560
|
155.10
|
XLON
|
|
13:29:37
|
224
|
155.10
|
Aquis
|
|
13:29:37
|
216
|
155.10
|
CHIX
|
|
13:29:37
|
284
|
155.10
|
CHIX
|
|
13:29:37
|
500
|
155.10
|
CHIX
|
|
13:29:37
|
349
|
155.10
|
CHIX
|
|
13:29:38
|
560
|
155.10
|
XLON
|
|
13:29:38
|
224
|
155.10
|
Aquis
|
|
13:29:38
|
216
|
155.10
|
CHIX
|
|
13:29:38
|
560
|
155.10
|
XLON
|
|
13:29:38
|
1133
|
155.10
|
CHIX
|
|
13:29:39
|
224
|
155.10
|
Aquis
|
|
13:29:39
|
216
|
155.10
|
CHIX
|
|
13:29:39
|
224
|
155.10
|
Aquis
|
|
13:29:39
|
216
|
155.10
|
CHIX
|
|
13:29:39
|
560
|
155.10
|
XLON
|
|
13:29:39
|
224
|
155.10
|
Aquis
|
|
13:29:39
|
216
|
155.10
|
CHIX
|
|
13:29:39
|
560
|
155.10
|
XLON
|
|
13:29:39
|
136
|
155.10
|
Aquis
|
|
13:29:39
|
25
|
155.10
|
Aquis
|
|
13:29:39
|
664
|
155.10
|
XLON
|
|
13:29:39
|
112
|
155.10
|
CHIX
|
|
13:29:39
|
63
|
155.10
|
Aquis
|
|
13:29:39
|
725
|
155.10
|
CHIX
|
|
13:29:39
|
408
|
155.10
|
CHIX
|
|
13:29:40
|
560
|
155.10
|
XLON
|
|
13:29:40
|
224
|
155.10
|
Aquis
|
|
13:29:40
|
216
|
155.10
|
CHIX
|
|
13:29:40
|
560
|
155.10
|
XLON
|
|
13:29:40
|
224
|
155.10
|
Aquis
|
|
13:29:40
|
216
|
155.10
|
CHIX
|
|
13:29:40
|
560
|
155.10
|
XLON
|
|
13:29:40
|
224
|
155.10
|
Aquis
|
|
13:29:40
|
216
|
155.10
|
CHIX
|
|
13:29:40
|
664
|
155.10
|
XLON
|
|
13:29:40
|
224
|
155.10
|
Aquis
|
|
13:29:40
|
112
|
155.10
|
CHIX
|
|
13:29:41
|
560
|
155.10
|
XLON
|
|
13:29:41
|
224
|
155.10
|
Aquis
|
|
13:29:41
|
216
|
155.10
|
CHIX
|
|
13:29:41
|
224
|
155.10
|
Aquis
|
|
13:29:41
|
560
|
155.10
|
XLON
|
|
13:29:41
|
216
|
155.10
|
CHIX
|
|
13:29:41
|
560
|
155.10
|
XLON
|
|
13:29:41
|
216
|
155.10
|
CHIX
|
|
13:29:41
|
192
|
155.10
|
Aquis
|
|
13:29:41
|
32
|
155.10
|
Aquis
|
|
13:29:43
|
224
|
155.10
|
Aquis
|
|
13:29:43
|
216
|
155.10
|
CHIX
|
|
13:29:43
|
560
|
155.10
|
XLON
|
|
13:29:43
|
1000
|
155.10
|
XLON
|
|
13:29:43
|
1000
|
155.10
|
XLON
|
|
13:29:43
|
68
|
155.10
|
CHIX
|
|
13:29:43
|
122
|
155.10
|
XLON
|
|
13:29:43
|
224
|
155.10
|
Aquis
|
|
13:29:43
|
138
|
155.10
|
CHIX
|
|
13:29:43
|
448
|
155.10
|
XLON
|
|
13:29:43
|
664
|
155.10
|
XLON
|
|
13:29:43
|
1133
|
155.10
|
CHIX
|
|
13:29:52
|
336
|
155.10
|
XLON
|
|
13:29:52
|
181
|
155.10
|
CHIX
|
|
13:29:52
|
288
|
155.10
|
CHIX
|
|
13:30:21
|
336
|
155.10
|
CHIX
|
|
13:30:21
|
448
|
155.10
|
XLON
|
|
13:30:21
|
664
|
155.10
|
CHIX
|
|
13:30:26
|
1133
|
154.90
|
CHIX
|
|
13:34:10
|
1133
|
154.90
|
CHIX
|
|
14:02:30
|
111
|
154.70
|
CHIX
|
|
14:04:52
|
283
|
154.80
|
CHIX
|
|
14:04:52
|
850
|
154.80
|
CHIX
|
|
14:09:07
|
1133
|
154.80
|
CHIX
|
|
14:09:25
|
246
|
154.70
|
CHIX
|
|
14:09:25
|
887
|
154.70
|
CHIX
|
|
14:23:38
|
112
|
154.50
|
TRQX
|
|
14:23:38
|
112
|
154.50
|
CHIX
|
|
14:23:38
|
112
|
154.50
|
BATE
|
|
14:23:38
|
147
|
154.50
|
XLON
|
|
14:23:38
|
114
|
154.50
|
XLON
|
|
14:23:38
|
403
|
154.50
|
XLON
|
|
14:23:38
|
1000
|
154.50
|
XLON
|
|
14:23:38
|
542
|
154.50
|
XLON
|
|
14:23:38
|
155
|
154.50
|
XLON
|
|
14:23:38
|
303
|
154.50
|
XLON
|
|
14:23:38
|
1133
|
154.50
|
CHIX
|
|
14:50:00
|
1133
|
155.30
|
CHIX
|
|
14:54:18
|
216
|
155.20
|
Aquis
|
|
14:54:18
|
112
|
155.20
|
TRQX
|
|
14:54:18
|
112
|
155.20
|
CHIX
|
|
14:54:18
|
560
|
155.20
|
XLON
|
|
14:54:18
|
216
|
155.20
|
CHIX
|
|
14:54:18
|
112
|
155.20
|
BATE
|
|
14:54:18
|
560
|
155.20
|
XLON
|
|
14:54:18
|
112
|
155.20
|
Aquis
|
|
14:54:18
|
68
|
155.20
|
XLON
|
|
14:54:18
|
148
|
155.20
|
CHIX
|
|
14:54:18
|
1133
|
155.20
|
CHIX
|
|
14:54:19
|
112
|
155.20
|
Aquis
|
|
14:54:19
|
112
|
155.20
|
BATE
|
|
14:54:19
|
560
|
155.20
|
XLON
|
|
14:54:19
|
440
|
155.20
|
Aquis
|
|
14:54:19
|
560
|
155.20
|
XLON
|
|
14:54:19
|
172
|
155.20
|
Aquis
|
|
14:54:19
|
164
|
155.20
|
Aquis
|
|
14:54:19
|
664
|
155.20
|
XLON
|
|
14:54:19
|
97
|
155.20
|
Aquis
|
|
14:54:19
|
239
|
155.20
|
Aquis
|
|
14:54:19
|
664
|
155.20
|
XLON
|
|
14:54:19
|
67
|
155.20
|
Aquis
|
|
14:54:19
|
269
|
155.20
|
Aquis
|
|
14:54:19
|
664
|
155.20
|
XLON
|
|
14:54:19
|
664
|
155.20
|
XLON
|
|
14:54:19
|
1133
|
155.20
|
CHIX
|
|
14:54:20
|
336
|
155.20
|
Aquis
|
|
14:54:20
|
112
|
155.20
|
CHIX
|
|
14:54:20
|
112
|
155.20
|
BATE
|
|
14:54:20
|
560
|
155.20
|
XLON
|
|
14:54:20
|
216
|
155.20
|
Aquis
|
|
14:54:20
|
1133
|
155.20
|
CHIX
|
|
14:54:20
|
723
|
155.20
|
CHIX
|
|
14:54:20
|
410
|
155.20
|
CHIX
|
|
14:54:21
|
216
|
155.20
|
Aquis
|
|
14:54:21
|
560
|
155.20
|
XLON
|
|
14:54:21
|
112
|
155.20
|
BATE
|
|
14:54:21
|
112
|
155.20
|
CHIX
|
|
14:54:22
|
440
|
155.20
|
Aquis
|
|
14:54:22
|
560
|
155.20
|
XLON
|
|
14:54:22
|
1091
|
155.20
|
CHIX
|
|
14:54:23
|
440
|
155.20
|
CHIX
|
|
14:54:23
|
560
|
155.20
|
XLON
|
|
14:54:23
|
179
|
155.20
|
Aquis
|
|
14:54:23
|
68
|
155.20
|
BATE
|
|
14:54:23
|
68
|
155.20
|
CHIX
|
|
14:54:23
|
68
|
155.20
|
XLON
|
|
14:54:23
|
68
|
155.20
|
XLON
|
|
14:54:23
|
549
|
155.20
|
XLON
|
|
14:54:23
|
68
|
155.20
|
XLON
|
|
14:54:23
|
512
|
155.20
|
XLON
|
|
14:54:23
|
308
|
155.20
|
XLON
|
|
14:54:23
|
112
|
155.20
|
Aquis
|
|
14:54:23
|
67
|
155.20
|
Aquis
|
|
14:54:23
|
68
|
155.20
|
XLON
|
|
14:54:23
|
641
|
155.20
|
XLON
|
|
14:54:23
|
68
|
155.20
|
XLON
|
|
14:54:23
|
156
|
155.20
|
XLON
|
|
14:54:23
|
42
|
155.20
|
CHIX
|
|
14:54:23
|
109
|
155.20
|
CHIX
|
|
14:54:23
|
466
|
155.20
|
CHIX
|
|
14:54:23
|
558
|
155.20
|
CHIX
|
|
14:54:24
|
336
|
155.20
|
Aquis
|
|
14:54:24
|
664
|
155.20
|
XLON
|
|
14:54:24
|
179
|
155.20
|
Aquis
|
|
14:54:24
|
68
|
155.20
|
XLON
|
|
14:54:24
|
753
|
155.20
|
XLON
|
|
14:54:24
|
68
|
155.20
|
XLON
|
|
14:54:24
|
596
|
155.20
|
XLON
|
|
14:54:24
|
68
|
155.20
|
XLON
|
|
14:54:29
|
268
|
155.20
|
XLON
|
|
14:54:29
|
179
|
155.20
|
Aquis
|
|
14:54:29
|
68
|
155.20
|
BATE
|
|
14:54:29
|
68
|
155.20
|
XLON
|
|
14:54:29
|
224
|
155.20
|
BATE
|
|
14:54:29
|
112
|
155.20
|
CHIX
|
|
14:54:29
|
68
|
155.20
|
XLON
|
|
14:54:29
|
281
|
155.20
|
XLON
|
|
14:54:29
|
68
|
155.20
|
BATE
|
|
14:54:29
|
68
|
155.20
|
XLON
|
|
14:54:29
|
112
|
155.20
|
CHIX
|
|
14:54:29
|
500
|
155.20
|
XLON
|
|
14:54:29
|
140
|
155.20
|
XLON
|
|
14:54:30
|
112
|
155.20
|
BATE
|
|
14:54:30
|
112
|
155.20
|
CHIX
|
|
14:54:30
|
664
|
155.20
|
XLON
|
|
14:54:30
|
388
|
155.20
|
CHIX
|
|
14:54:30
|
745
|
155.20
|
CHIX
|
|
14:54:31
|
112
|
155.20
|
Aquis
|
|
14:54:31
|
112
|
155.20
|
BATE
|
|
14:54:31
|
179
|
155.20
|
Aquis
|
|
14:54:31
|
68
|
155.20
|
BATE
|
|
14:54:31
|
68
|
155.20
|
XLON
|
|
14:54:32
|
112
|
155.20
|
Aquis
|
|
14:54:32
|
112
|
155.20
|
CHIX
|
|
14:54:32
|
112
|
155.20
|
BATE
|
|
14:54:32
|
349
|
155.20
|
XLON
|
|
14:54:32
|
179
|
155.20
|
Aquis
|
|
14:54:32
|
68
|
155.20
|
BATE
|
|
14:54:32
|
68
|
155.20
|
XLON
|
|
14:54:32
|
1133
|
155.20
|
CHIX
|
|
14:54:33
|
349
|
155.20
|
CHIX
|
|
14:54:33
|
336
|
155.20
|
XLON
|
|
14:54:34
|
112
|
155.20
|
Aquis
|
|
14:54:34
|
112
|
155.20
|
BATE
|
|
14:54:34
|
112
|
155.20
|
CHIX
|
|
14:54:34
|
664
|
155.20
|
XLON
|
|
14:54:34
|
68
|
155.20
|
BATE
|
|
14:54:34
|
68
|
155.20
|
XLON
|
|
14:54:35
|
112
|
155.20
|
CHIX
|
|
14:54:35
|
112
|
155.20
|
BATE
|
|
14:54:35
|
640
|
155.20
|
XLON
|
|
14:54:35
|
68
|
155.20
|
XLON
|
|
14:54:35
|
932
|
155.20
|
XLON
|
|
14:54:35
|
179
|
155.20
|
Aquis
|
|
14:54:35
|
68
|
155.20
|
BATE
|
|
14:54:35
|
68
|
155.20
|
CHIX
|
|
14:54:35
|
68
|
155.20
|
XLON
|
|
14:54:35
|
512
|
155.20
|
XLON
|
|
14:54:35
|
105
|
155.20
|
XLON
|
|
14:54:35
|
500
|
155.20
|
XLON
|
|
14:54:35
|
164
|
155.20
|
XLON
|
|
14:54:36
|
112
|
155.20
|
Aquis
|
|
14:54:36
|
112
|
155.20
|
BATE
|
|
14:54:36
|
112
|
155.20
|
CHIX
|
|
14:54:36
|
179
|
155.20
|
Aquis
|
|
14:54:36
|
68
|
155.20
|
BATE
|
|
14:54:36
|
68
|
155.20
|
CHIX
|
|
14:54:36
|
68
|
155.20
|
XLON
|
|
14:54:36
|
512
|
155.20
|
XLON
|
|
14:54:37
|
105
|
155.20
|
XLON
|
|
14:54:38
|
112
|
155.20
|
Aquis
|
|
14:54:38
|
112
|
155.20
|
BATE
|
|
14:54:38
|
112
|
155.20
|
CHIX
|
|
14:54:38
|
664
|
155.20
|
XLON
|
|
14:54:39
|
112
|
155.20
|
Aquis
|
|
14:54:39
|
112
|
155.20
|
BATE
|
|
14:54:39
|
112
|
155.20
|
CHIX
|
|
14:54:39
|
664
|
155.20
|
XLON
|
|
14:54:39
|
1133
|
155.20
|
CHIX
|
|
14:54:56
|
1133
|
155.20
|
CHIX
|
|
14:57:03
|
216
|
155.00
|
CHIX
|
|
14:57:03
|
330
|
155.00
|
CHIX
|
|
14:57:03
|
803
|
155.00
|
CHIX
|
|
14:59:54
|
340
|
155.10
|
XLON
|
|
14:59:55
|
112
|
155.10
|
BATE
|
|
14:59:55
|
216
|
155.10
|
CHIX
|
|
14:59:55
|
112
|
155.10
|
TRQX
|
|
14:59:55
|
220
|
155.10
|
XLON
|
|
14:59:55
|
1133
|
155.10
|
CHIX
|
|
15:00:09
|
112
|
155.10
|
CHIX
|
|
15:00:09
|
579
|
155.10
|
XLON
|
|
15:00:09
|
224
|
155.10
|
Aquis
|
|
15:00:09
|
85
|
155.10
|
XLON
|
|
15:00:09
|
68
|
155.10
|
BATE
|
|
15:00:09
|
68
|
155.10
|
CHIX
|
|
15:00:09
|
68
|
155.10
|
XLON
|
|
15:00:09
|
618
|
155.10
|
CHIX
|
|
15:00:09
|
515
|
155.10
|
CHIX
|
|
15:00:10
|
399
|
155.10
|
XLON
|
|
15:00:10
|
112
|
155.10
|
CHIX
|
|
15:00:10
|
454
|
155.10
|
CHIX
|
|
15:00:10
|
293
|
155.10
|
CHIX
|
|
15:00:11
|
48
|
155.10
|
Aquis
|
|
15:00:11
|
112
|
155.10
|
BATE
|
|
15:00:11
|
61
|
155.10
|
XLON
|
|
15:00:11
|
386
|
155.10
|
CHIX
|
|
15:00:52
|
573
|
155.10
|
CHIX
|
|
15:01:20
|
546
|
155.10
|
CHIX
|
|
15:01:26
|
14
|
155.10
|
CHIX
|
|
15:03:02
|
564
|
155.10
|
CHIX
|
|
15:05:02
|
440
|
155.10
|
CHIX
|
|
15:05:02
|
560
|
155.10
|
XLON
|
|
15:05:02
|
112
|
155.10
|
BATE
|
|
15:05:02
|
546
|
155.10
|
CHIX
|
|
15:05:02
|
23
|
155.10
|
CHIX
|
|
15:06:10
|
112
|
155.10
|
CHIX
|
|
15:06:10
|
568
|
155.10
|
CHIX
|
|
15:06:11
|
546
|
155.10
|
CHIX
|
|
15:07:02
|
87
|
155.10
|
Aquis
|
|
15:07:02
|
112
|
155.10
|
BATE
|
|
15:07:02
|
328
|
155.10
|
CHIX
|
|
15:07:02
|
25
|
155.10
|
Aquis
|
|
15:07:02
|
224
|
155.10
|
XLON
|
|
15:07:02
|
19
|
155.10
|
CHIX
|
|
15:08:02
|
112
|
155.10
|
CHIX
|
|
15:08:02
|
434
|
155.10
|
CHIX
|
|
15:09:02
|
98
|
155.10
|
BATE
|
|
15:09:02
|
126
|
155.10
|
BATE
|
|
15:09:02
|
448
|
155.10
|
XLON
|
|
15:09:24
|
216
|
155.10
|
XLON
|
|
15:09:24
|
699
|
155.10
|
CHIX
|
|
15:09:25
|
114
|
155.10
|
BATE
|
|
15:09:25
|
619
|
155.10
|
BATE
|
|
15:09:25
|
68
|
155.10
|
XLON
|
|
15:09:25
|
199
|
155.10
|
XLON
|
|
15:09:25
|
68
|
155.10
|
CHIX
|
|
15:09:25
|
68
|
155.10
|
XLON
|
|
15:09:25
|
100
|
155.10
|
CHIX
|
|
15:09:25
|
112
|
155.10
|
BATE
|
|
15:09:25
|
528
|
155.10
|
XLON
|
|
15:11:02
|
112
|
155.10
|
XLON
|
|
15:12:03
|
12
|
155.10
|
XLON
|
|
15:12:03
|
68
|
155.10
|
BATE
|
|
15:12:03
|
68
|
155.10
|
CHIX
|
|
15:12:03
|
323
|
155.10
|
CHIX
|
|
15:12:03
|
68
|
155.10
|
XLON
|
|
15:12:03
|
260
|
155.10
|
XLON
|
|
15:12:03
|
167
|
155.10
|
XLON
|
|
15:12:03
|
546
|
155.10
|
CHIX
|
|
15:12:03
|
587
|
155.10
|
CHIX
|
|
15:12:06
|
46
|
155.10
|
XLON
|
|
15:14:52
|
367
|
155.10
|
CHIX
|
|
15:14:52
|
73
|
155.10
|
CHIX
|
|
15:14:52
|
500
|
155.10
|
XLON
|
|
15:14:52
|
60
|
155.10
|
XLON
|
|
15:14:52
|
1133
|
155.10
|
CHIX
|
|
15:14:53
|
313
|
155.10
|
TRQX
|
|
15:14:53
|
68
|
155.10
|
BATE
|
|
15:14:53
|
105
|
155.10
|
Aquis
|
|
15:14:53
|
68
|
155.10
|
CHIX
|
|
15:14:53
|
68
|
155.10
|
XLON
|
|
15:14:53
|
112
|
155.10
|
Aquis
|
|
15:14:53
|
266
|
155.10
|
XLON
|
|
15:14:53
|
112
|
155.10
|
BATE
|
|
15:14:53
|
500
|
155.10
|
XLON
|
|
15:14:53
|
112
|
155.10
|
Aquis
|
|
15:14:53
|
112
|
155.10
|
CHIX
|
|
15:14:53
|
164
|
155.10
|
XLON
|
|
15:14:53
|
728
|
155.10
|
CHIX
|
|
15:14:53
|
405
|
155.10
|
CHIX
|
|
15:14:54
|
112
|
155.10
|
BATE
|
|
15:14:54
|
112
|
155.10
|
CHIX
|
|
15:14:54
|
664
|
155.10
|
XLON
|
|
15:14:54
|
112
|
155.10
|
Aquis
|
|
15:14:54
|
164
|
155.10
|
XLON
|
|
15:14:54
|
388
|
155.10
|
XLON
|
|
15:15:00
|
500
|
155.10
|
CHIX
|
|
15:15:00
|
500
|
155.10
|
CHIX
|
|
15:15:00
|
133
|
155.10
|
CHIX
|
|
15:15:01
|
448
|
155.10
|
XLON
|
|
15:15:01
|
24
|
155.10
|
Aquis
|
|
15:15:01
|
68
|
155.10
|
CHIX
|
|
15:15:01
|
289
|
155.10
|
CHIX
|
|
15:15:01
|
619
|
155.10
|
CHIX
|
|
15:15:01
|
528
|
155.10
|
Aquis
|
|
15:15:01
|
179
|
155.10
|
Aquis
|
|
15:15:01
|
30
|
155.10
|
BATE
|
|
15:15:01
|
151
|
155.10
|
XLON
|
|
15:15:01
|
500
|
155.10
|
CHIX
|
|
15:15:01
|
633
|
155.10
|
CHIX
|
|
15:15:25
|
112
|
155.10
|
XLON
|
|
15:15:25
|
112
|
155.10
|
BATE
|
|
15:15:25
|
501
|
155.10
|
XLON
|
|
15:15:25
|
189
|
155.10
|
CHIX
|
|
15:15:25
|
500
|
155.10
|
CHIX
|
|
15:15:25
|
444
|
155.10
|
CHIX
|
|
15:18:57
|
112
|
155.10
|
BATE
|
|
15:19:02
|
112
|
155.10
|
BATE
|
|
15:19:02
|
163
|
155.10
|
XLON
|
|
15:23:02
|
546
|
155.10
|
CHIX
|
|
15:26:02
|
546
|
155.10
|
XLON
|
|
15:26:02
|
505
|
155.10
|
CHIX
|
|
15:27:07
|
328
|
155.10
|
CHIX
|
|
15:27:07
|
14
|
155.10
|
XLON
|
|
15:27:07
|
82
|
155.10
|
CHIX
|
|
15:28:04
|
489
|
155.10
|
CHIX
|
|
15:31:26
|
440
|
155.10
|
CHIX
|
|
15:31:26
|
560
|
155.10
|
XLON
|
|
15:31:26
|
68
|
155.10
|
XLON
|
|
15:31:26
|
932
|
155.10
|
XLON
|
|
15:31:26
|
38
|
155.10
|
BATE
|
|
15:31:26
|
68
|
155.10
|
CHIX
|
|
15:31:26
|
619
|
155.10
|
CHIX
|
|
15:31:26
|
275
|
155.10
|
CHIX
|
|
15:31:26
|
270
|
155.10
|
XLON
|
|
15:31:26
|
112
|
155.10
|
BATE
|
|
15:31:26
|
644
|
155.10
|
CHIX
|
|
15:33:07
|
170
|
155.10
|
BATE
|
|
15:33:07
|
112
|
155.10
|
CHIX
|
|
15:33:07
|
112
|
155.10
|
XLON
|
|
15:33:07
|
1133
|
155.10
|
CHIX
|
|
15:35:07
|
174
|
155.10
|
CHIX
|
|
15:43:04
|
112
|
155.10
|
CHIX
|
|
15:43:04
|
112
|
155.10
|
XLON
|
|
15:43:04
|
112
|
155.10
|
BATE
|
|
15:43:04
|
112
|
155.10
|
CHIX
|
|
15:43:04
|
664
|
155.10
|
XLON
|
|
15:43:04
|
112
|
155.10
|
Aquis
|
|
15:43:04
|
112
|
155.10
|
TRQX
|
|
15:43:04
|
112
|
155.10
|
BATE
|
|
15:43:04
|
112
|
155.10
|
CHIX
|
|
15:43:04
|
552
|
155.10
|
XLON
|
|
15:43:04
|
112
|
155.10
|
Aquis
|
|
15:43:04
|
112
|
155.10
|
BATE
|
|
15:43:04
|
112
|
155.10
|
CHIX
|
|
15:43:04
|
112
|
155.10
|
Aquis
|
|
15:43:04
|
112
|
155.10
|
TRQX
|
|
15:43:04
|
412
|
155.10
|
XLON
|
|
15:43:04
|
140
|
155.10
|
XLON
|
|
15:43:04
|
112
|
155.10
|
BATE
|
|
15:43:04
|
112
|
155.10
|
CHIX
|
|
15:43:04
|
112
|
155.10
|
Aquis
|
|
15:43:04
|
112
|
155.10
|
TRQX
|
|
15:43:04
|
552
|
155.10
|
XLON
|
|
15:43:04
|
45
|
155.10
|
BATE
|
|
15:43:04
|
112
|
155.10
|
CHIX
|
|
15:43:04
|
112
|
155.10
|
Aquis
|
|
15:43:04
|
112
|
155.10
|
TRQX
|
|
15:43:04
|
67
|
155.10
|
BATE
|
|
15:43:04
|
552
|
155.10
|
XLON
|
|
15:43:04
|
74
|
155.10
|
CHIX
|
|
15:43:04
|
112
|
155.10
|
Aquis
|
|
15:43:04
|
112
|
155.10
|
TRQX
|
|
15:43:04
|
112
|
155.10
|
BATE
|
|
15:43:04
|
38
|
155.10
|
CHIX
|
|
15:43:04
|
552
|
155.10
|
XLON
|
|
15:43:04
|
959
|
155.10
|
CHIX
|
|
15:43:05
|
112
|
155.10
|
Aquis
|
|
15:43:05
|
112
|
155.10
|
TRQX
|
|
15:43:05
|
112
|
155.10
|
BATE
|
|
15:43:05
|
112
|
155.10
|
CHIX
|
|
15:43:05
|
552
|
155.10
|
XLON
|
|
15:43:05
|
112
|
155.10
|
Aquis
|
|
15:43:05
|
112
|
155.10
|
TRQX
|
|
15:43:05
|
112
|
155.10
|
BATE
|
|
15:43:05
|
112
|
155.10
|
CHIX
|
|
15:43:05
|
552
|
155.10
|
XLON
|
|
15:43:05
|
112
|
155.10
|
Aquis
|
|
15:43:05
|
112
|
155.10
|
TRQX
|
|
15:43:05
|
112
|
155.10
|
BATE
|
|
15:43:05
|
112
|
155.10
|
CHIX
|
|
15:43:05
|
552
|
155.10
|
XLON
|
|
15:43:05
|
164
|
155.10
|
XLON
|
|
15:43:05
|
112
|
155.10
|
Aquis
|
|
15:43:05
|
112
|
155.10
|
TRQX
|
|
15:43:05
|
112
|
155.10
|
BATE
|
|
15:43:05
|
112
|
155.10
|
CHIX
|
|
15:43:05
|
388
|
155.10
|
XLON
|
|
15:43:05
|
112
|
155.10
|
Aquis
|
|
15:43:05
|
74
|
155.10
|
CHIX
|
|
15:43:05
|
350
|
155.10
|
XLON
|
|
15:43:05
|
112
|
155.10
|
TRQX
|
|
15:43:05
|
38
|
155.10
|
CHIX
|
|
15:43:05
|
112
|
155.10
|
BATE
|
|
15:43:05
|
202
|
155.10
|
XLON
|
|
15:43:05
|
66
|
155.10
|
CHIX
|
|
15:43:05
|
112
|
155.10
|
Aquis
|
|
15:43:05
|
46
|
155.10
|
CHIX
|
|
15:43:05
|
112
|
155.10
|
TRQX
|
|
15:43:05
|
112
|
155.10
|
BATE
|
|
15:43:05
|
552
|
155.10
|
XLON
|
|
15:43:05
|
1000
|
155.10
|
XLON
|
|
15:43:06
|
112
|
155.10
|
Aquis
|
|
15:43:06
|
112
|
155.10
|
TRQX
|
|
15:43:06
|
112
|
155.10
|
BATE
|
|
15:43:06
|
112
|
155.10
|
CHIX
|
|
15:43:06
|
552
|
155.10
|
XLON
|
|
15:43:06
|
112
|
155.10
|
Aquis
|
|
15:43:06
|
112
|
155.10
|
TRQX
|
|
15:43:06
|
112
|
155.10
|
BATE
|
|
15:43:06
|
112
|
155.10
|
CHIX
|
|
15:43:06
|
552
|
155.10
|
XLON
|
|
15:43:06
|
112
|
155.10
|
Aquis
|
|
15:43:06
|
112
|
155.10
|
TRQX
|
|
15:43:06
|
112
|
155.10
|
BATE
|
|
15:43:06
|
112
|
155.10
|
CHIX
|
|
15:43:06
|
552
|
155.10
|
XLON
|
|
15:43:06
|
112
|
155.10
|
Aquis
|
|
15:43:06
|
112
|
155.10
|
TRQX
|
|
15:43:06
|
112
|
155.10
|
BATE
|
|
15:43:06
|
112
|
155.10
|
CHIX
|
|
15:43:06
|
552
|
155.10
|
XLON
|
|
15:43:06
|
41
|
155.10
|
Aquis
|
|
15:43:06
|
30
|
155.10
|
Aquis
|
|
15:43:06
|
41
|
155.10
|
Aquis
|
|
15:43:06
|
112
|
155.10
|
CHIX
|
|
15:43:06
|
112
|
155.10
|
BATE
|
|
15:43:06
|
112
|
155.10
|
TRQX
|
|
15:43:06
|
552
|
155.10
|
XLON
|
|
15:43:06
|
112
|
155.10
|
Aquis
|
|
15:43:06
|
112
|
155.10
|
TRQX
|
|
15:43:06
|
112
|
155.10
|
BATE
|
|
15:43:06
|
112
|
155.10
|
CHIX
|
|
15:43:06
|
552
|
155.10
|
XLON
|
|
15:43:06
|
41
|
155.10
|
Aquis
|
|
15:43:06
|
71
|
155.10
|
Aquis
|
|
15:43:06
|
112
|
155.10
|
BATE
|
|
15:43:06
|
112
|
155.10
|
CHIX
|
|
15:43:06
|
552
|
155.10
|
XLON
|
|
15:43:06
|
112
|
155.10
|
TRQX
|
|
15:43:06
|
112
|
155.10
|
Aquis
|
|
15:43:06
|
112
|
155.10
|
TRQX
|
|
15:43:06
|
112
|
155.10
|
BATE
|
|
15:43:06
|
112
|
155.10
|
CHIX
|
|
15:43:06
|
552
|
155.10
|
XLON
|
|
15:43:06
|
1000
|
155.10
|
XLON
|
|
15:43:07
|
596
|
155.10
|
XLON
|
|
15:43:07
|
292
|
155.10
|
XLON
|
|
15:43:07
|
112
|
155.10
|
Aquis
|
|
15:43:07
|
112
|
155.10
|
Aquis
|
|
15:43:07
|
112
|
155.10
|
TRQX
|
|
15:43:07
|
112
|
155.10
|
BATE
|
|
15:43:07
|
112
|
155.10
|
CHIX
|
|
15:43:07
|
552
|
155.10
|
XLON
|
|
15:43:07
|
112
|
155.10
|
Aquis
|
|
15:43:07
|
112
|
155.10
|
TRQX
|
|
15:43:07
|
112
|
155.10
|
BATE
|
|
15:43:07
|
112
|
155.10
|
CHIX
|
|
15:43:07
|
552
|
155.10
|
XLON
|
|
15:43:07
|
1000
|
155.10
|
XLON
|
|
15:43:07
|
68
|
155.10
|
CHIX
|
|
15:43:07
|
68
|
155.10
|
XLON
|
|
15:43:07
|
112
|
155.10
|
Aquis
|
|
15:43:07
|
112
|
155.10
|
TRQX
|
|
15:43:07
|
112
|
155.10
|
BATE
|
|
15:43:07
|
112
|
155.10
|
CHIX
|
|
15:43:07
|
376
|
155.10
|
XLON
|
|
15:43:07
|
1133
|
155.00
|
CHIX
|
|
15:48:59
|
112
|
154.90
|
BATE
|
|
15:48:59
|
216
|
154.90
|
CHIX
|
|
15:48:59
|
31
|
154.90
|
Aquis
|
|
15:48:59
|
112
|
154.90
|
TRQX
|
|
15:48:59
|
448
|
154.90
|
XLON
|
|
15:48:59
|
81
|
154.90
|
Aquis
|
|
15:48:59
|
268
|
154.90
|
TRQX
|
|
15:48:59
|
553
|
154.90
|
Aquis
|
|
15:48:59
|
179
|
154.90
|
Aquis
|
|
15:48:59
|
82
|
154.90
|
TRQX
|
|
15:48:59
|
30
|
154.90
|
TRQX
|
|
15:48:59
|
328
|
154.90
|
CHIX
|
|
15:48:59
|
560
|
154.90
|
XLON
|
|
15:48:59
|
1133
|
155.00
|
CHIX
|
|
15:49:01
|
216
|
154.90
|
CHIX
|
|
15:49:01
|
112
|
154.90
|
BATE
|
|
15:49:01
|
112
|
154.90
|
TRQX
|
|
15:49:01
|
448
|
154.90
|
XLON
|
|
15:49:01
|
112
|
154.90
|
Aquis
|
|
15:49:01
|
554
|
154.90
|
XLON
|
|
15:49:01
|
561
|
154.90
|
CHIX
|
|
15:49:01
|
572
|
154.90
|
CHIX
|
|
15:49:05
|
216
|
154.90
|
CHIX
|
|
15:53:11
|
470
|
154.90
|
CHIX
|
|
15:53:11
|
492
|
154.90
|
CHIX
|
|
15:55:08
|
224
|
154.90
|
CHIX
|
|
15:55:08
|
6
|
154.90
|
XLON
|
|
15:55:08
|
216
|
154.90
|
CHIX
|
|
15:55:08
|
427
|
154.90
|
XLON
|
|
15:55:08
|
171
|
154.90
|
CHIX
|
|
16:01:22
|
21
|
154.90
|
XLON
|
|
16:01:22
|
508
|
154.90
|
CHIX
|
|
16:01:22
|
143
|
154.90
|
CHIX
|
|
16:01:23
|
173
|
154.90
|
CHIX
|
|
16:01:23
|
448
|
154.90
|
CHIX
|
|
16:01:23
|
34
|
154.90
|
CHIX
|
|
16:03:10
|
232
|
154.90
|
CHIX
|
|
16:03:39
|
163
|
154.90
|
XLON
|
|
16:03:39
|
620
|
154.90
|
CHIX
|
|
16:03:39
|
68
|
154.90
|
CHIX
|
|
16:03:39
|
312
|
154.90
|
CHIX
|
|
16:03:39
|
30
|
154.90
|
CHIX
|
|
16:03:39
|
500
|
154.90
|
CHIX
|
|
16:03:39
|
178
|
154.90
|
CHIX
|
|
16:03:39
|
193
|
154.90
|
CHIX
|
|
16:10:31
|
87
|
155.00
|
BATE
|
|
16:10:31
|
664
|
155.00
|
XLON
|
|
16:11:42
|
137
|
155.00
|
BATE
|
|
16:11:42
|
112
|
155.00
|
XLON
|
|
16:14:24
|
664
|
155.00
|
XLON
|
|
16:14:24
|
112
|
155.00
|
CHIX
|
|
16:14:24
|
224
|
155.00
|
BATE
|
|
16:14:24
|
842
|
155.00
|
XLON
|
|
16:14:24
|
68
|
155.00
|
XLON
|
|
16:14:24
|
90
|
155.00
|
XLON
|
|
16:14:25
|
112
|
155.00
|
TRQX
|
|
16:14:25
|
552
|
155.00
|
XLON
|
|
16:14:25
|
112
|
155.00
|
Aquis
|
|
16:14:25
|
112
|
155.00
|
BATE
|
|
16:14:25
|
34
|
155.00
|
CHIX
|
|
16:14:29
|
78
|
155.00
|
CHIX
|
|
16:14:29
|
68
|
155.00
|
XLON
|
|
16:14:29
|
850
|
155.00
|
XLON
|
|
16:14:29
|
82
|
155.00
|
XLON
|
|
16:14:30
|
112
|
155.00
|
BATE
|
|
16:14:30
|
112
|
155.00
|
CHIX
|
|
16:14:30
|
500
|
155.00
|
XLON
|
|
16:14:30
|
164
|
155.00
|
XLON
|
|
16:14:31
|
112
|
155.00
|
TRQX
|
|
16:14:32
|
592
|
155.00
|
CHIX
|
|
16:14:32
|
340
|
155.00
|
XLON
|
|
16:14:32
|
68
|
155.00
|
XLON
|
|
16:14:32
|
1000
|
155.00
|
XLON
|
|
16:14:32
|
683
|
155.00
|
XLON
|
|
16:14:32
|
317
|
155.00
|
XLON
|
|
16:14:32
|
112
|
155.00
|
BATE
|
|
16:14:32
|
23
|
155.00
|
Aquis
|
|
16:14:32
|
112
|
155.00
|
CHIX
|
|
16:14:32
|
25
|
155.00
|
Aquis
|
|
16:14:32
|
552
|
155.00
|
XLON
|
|
16:14:32
|
108
|
155.00
|
TRQX
|
|
16:14:35
|
29
|
155.00
|
Aquis
|
|
16:14:35
|
35
|
155.00
|
Aquis
|
|
16:14:35
|
4
|
155.00
|
TRQX
|
|
16:14:35
|
63
|
155.00
|
Aquis
|
|
16:14:35
|
664
|
155.00
|
XLON
|
|
16:14:41
|
161
|
155.00
|
Aquis
|
|
16:14:41
|
112
|
155.00
|
XLON
|
|
16:14:42
|
112
|
155.00
|
Aquis
|
|
16:14:42
|
1
|
155.00
|
CHIX
|
|
16:14:42
|
112
|
155.00
|
BATE
|
|
16:14:42
|
109
|
155.00
|
XLON
|
|
16:14:54
|
216
|
155.00
|
BATE
|
|
16:14:54
|
227
|
155.00
|
XLON
|
|
16:14:54
|
112
|
155.00
|
Aquis
|
|
16:14:54
|
111
|
155.00
|
CHIX
|
|
16:14:54
|
19
|
155.00
|
BATE
|
|
16:14:54
|
468
|
155.00
|
XLON
|
|
16:14:54
|
84
|
155.00
|
XLON
|
|
16:14:56
|
112
|
155.00
|
TRQX
|
|
16:14:56
|
93
|
155.00
|
BATE
|
|
16:14:56
|
112
|
155.00
|
Aquis
|
|
16:14:56
|
112
|
155.00
|
CHIX
|
|
16:14:56
|
112
|
155.00
|
Aquis
|
|
16:14:56
|
112
|
155.00
|
BATE
|
|
16:14:56
|
112
|
155.00
|
TRQX
|
|
16:14:56
|
112
|
155.00
|
CHIX
|
|
16:14:59
|
552
|
155.00
|
XLON
|
|
16:14:59
|
112
|
155.00
|
TRQX
|
|
16:14:59
|
112
|
155.00
|
BATE
|
|
16:14:59
|
112
|
155.00
|
CHIX
|
|
16:14:59
|
226
|
155.00
|
XLON
|
|
16:14:59
|
438
|
155.00
|
XLON
|
|
16:14:59
|
552
|
155.00
|
XLON
|
|
16:15:02
|
448
|
155.00
|
XLON
|
|
16:15:13
|
112
|
155.00
|
Aquis
|
|
16:15:13
|
112
|
155.00
|
TRQX
|
|
16:15:13
|
112
|
155.00
|
BATE
|
|
16:15:13
|
112
|
155.00
|
CHIX
|
|
16:15:13
|
552
|
155.00
|
XLON
|
|
16:15:13
|
1000
|
155.00
|
XLON
|
|
16:15:13
|
787
|
155.00
|
XLON
|
|
16:15:13
|
213
|
155.00
|
XLON
|
|
16:15:13
|
381
|
155.00
|
Aquis
|
|
16:15:13
|
619
|
155.00
|
BATE
|
|
16:15:13
|
112
|
155.00
|
BATE
|
|
16:15:13
|
112
|
155.00
|
CHIX
|
|
16:15:13
|
112
|
155.00
|
TRQX
|
|
16:15:13
|
552
|
155.00
|
XLON
|
|
16:15:19
|
112
|
155.00
|
Aquis
|
|
16:15:19
|
112
|
155.00
|
CHIX
|
|
16:15:19
|
552
|
155.00
|
XLON
|
|
16:15:25
|
112
|
155.00
|
Aquis
|
|
16:15:25
|
112
|
155.00
|
TRQX
|
|
16:15:25
|
112
|
155.00
|
BATE
|
|
16:15:25
|
112
|
155.00
|
CHIX
|
|
16:15:25
|
500
|
155.00
|
XLON
|
|
16:15:25
|
52
|
155.00
|
XLON
|
|
16:15:31
|
224
|
155.00
|
XLON
|
|
16:15:31
|
112
|
155.00
|
CHIX
|
|
16:23:03
|
664
|
155.10
|
XLON
|
|
16:23:05
|
68
|
155.20
|
XLON
|
|
16:23:05
|
932
|
155.20
|
XLON
|
|
16:26:31
|
224
|
155.40
|
TRQX
|
|
16:26:31
|
672
|
155.40
|
Aquis
|
|
16:26:31
|
224
|
155.40
|
BATE
|
|
16:26:31
|
228
|
155.40
|
CHIX
|
|
16:26:31
|
2240
|
155.40
|
XLON
|
|
16:26:31
|
179
|
155.40
|
Aquis
|
|
16:26:31
|
68
|
155.40
|
XLON
|
|
16:26:31
|
179
|
155.40
|
Aquis
|
|
16:26:31
|
68
|
155.40
|
BATE
|
|
16:26:31
|
618
|
155.40
|
BATE
|
|
16:26:31
|
68
|
155.40
|
CHIX
|
|
16:26:31
|
514
|
155.40
|
XLON
|
|
16:26:32
|
336
|
155.40
|
Aquis
|
|
16:26:32
|
112
|
155.40
|
CHIX
|
|
16:26:32
|
90
|
155.40
|
XLON
|
|
16:26:32
|
1132
|
155.40
|
XLON
|
|
16:26:33
|
112
|
155.40
|
TRQX
|
|
16:26:33
|
112
|
155.40
|
BATE
|
|
16:26:33
|
179
|
155.40
|
Aquis
|
|
16:26:33
|
68
|
155.40
|
CHIX
|
|
16:26:33
|
336
|
155.40
|
BATE
|
|
16:26:33
|
448
|
155.40
|
Aquis
|
|
16:26:33
|
429
|
155.40
|
CHIX
|
|
16:26:33
|
500
|
155.40
|
XLON
|
|
16:26:35
|
1628
|
155.40
|
XLON
|
|
16:26:36
|
68
|
155.40
|
BATE
|
|
16:26:36
|
68
|
155.40
|
CHIX
|
|
16:26:36
|
270
|
155.40
|
CHIX
|
|
16:26:36
|
68
|
155.40
|
XLON
|
|
16:26:36
|
1088
|
155.40
|
XLON
|
|
16:26:38
|
224
|
155.40
|
TRQX
|
|
16:26:38
|
224
|
155.40
|
BATE
|
|
16:26:38
|
346
|
155.40
|
Aquis
|
|
16:26:38
|
1232
|
155.40
|
XLON
|
|
16:26:38
|
68
|
155.40
|
CHIX
|
|
16:26:38
|
68
|
155.40
|
XLON
|
|
16:26:38
|
538
|
155.40
|
XLON
|
|
16:26:41
|
450
|
155.40
|
Aquis
|
|
16:26:41
|
336
|
155.40
|
BATE
|
|
16:26:41
|
336
|
155.40
|
TRQX
|
|
16:26:41
|
1792
|
155.40
|
XLON
|
|
16:26:41
|
68
|
155.40
|
TRQX
|
|
16:26:41
|
68
|
155.40
|
CHIX
|
|
16:26:41
|
521
|
155.40
|
CHIX
|
|
16:26:41
|
68
|
155.40
|
XLON
|
|
16:26:41
|
224
|
155.40
|
TRQX
|
|
16:26:41
|
224
|
155.40
|
BATE
|
|
16:26:43
|
269
|
155.40
|
XLON
|
|
16:26:43
|
287
|
155.40
|
XLON
|
|
16:26:43
|
560
|
155.40
|
Aquis
|
|
16:26:43
|
1299
|
155.40
|
XLON
|
|
16:26:44
|
68
|
155.40
|
BATE
|
|
16:26:44
|
618
|
155.40
|
BATE
|
|
16:26:44
|
1000
|
155.40
|
BATE
|
|
16:26:44
|
68
|
155.40
|
XLON
|
|
16:26:44
|
282
|
155.40
|
XLON
|
|
16:26:44
|
432
|
155.40
|
Aquis
|
|
16:26:44
|
112
|
155.40
|
CHIX
|
|
16:26:44
|
388
|
155.40
|
XLON
|
|
16:26:44
|
146
|
155.40
|
XLON
|
|
16:26:45
|
362
|
155.40
|
XLON
|
|
16:26:45
|
112
|
155.40
|
TRQX
|
|
16:26:45
|
224
|
155.40
|
BATE
|
|
16:27:08
|
6
|
155.40
|
XLON
|
|
16:27:08
|
274
|
155.40
|
XLON
|
|
16:27:24
|
699
|
155.40
|
XLON
|
|
16:27:24
|
672
|
155.40
|
Aquis
|
|
16:27:24
|
224
|
155.40
|
TRQX
|
|
16:27:24
|
228
|
155.40
|
BATE
|
|
16:27:24
|
224
|
155.40
|
CHIX
|
|
16:27:24
|
1037
|
155.40
|
XLON
|
|
16:27:36
|
112
|
155.40
|
CHIX
|
|
16:27:36
|
296
|
155.40
|
Aquis
|
|
16:27:36
|
112
|
155.40
|
BATE
|
|
16:27:36
|
784
|
155.40
|
XLON
|
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Apr 2023 a Apr 2024
