FirstGroup Plc - Transaction in Own Shares
21 Febbraio 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 21
FirstGroup
plc
Transaction
in own shares
FirstGroup
plc ("FirstGroup") announces that, in accordance with the terms of
its share buyback programme (the "Programme") announced
on 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
|
20
February 2024
|
|
Number of
ordinary shares purchased
|
278,056
|
|
Weighted
average price paid (p)
|
154.10
|
|
Highest
price paid (p)
|
155.70
|
|
Lowest
price paid (p)
|
153.50
|
Following
the above purchase, FirstGroup holds 105,278,713 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 645,416,302. 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 20 February 2024 is 645,416,302.
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
|
154.06
|
107,750
|
|
BATE
|
154.01
|
8,717
|
|
CHIX
|
154.08
|
142,591
|
|
TRQX
|
154.05
|
4,501
|
|
Aquis
|
154.02
|
14,497
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
08:04:00
|
506
|
155.70
|
CHIX
|
|
08:04:00
|
626
|
155.70
|
CHIX
|
|
08:04:02
|
819
|
155.00
|
CHIX
|
|
08:04:02
|
313
|
155.00
|
CHIX
|
|
08:04:04
|
178
|
154.40
|
CHIX
|
|
08:04:04
|
954
|
154.40
|
CHIX
|
|
08:08:03
|
250
|
154.70
|
CHIX
|
|
08:08:03
|
882
|
154.70
|
CHIX
|
|
08:09:13
|
1000
|
155.00
|
CHIX
|
|
08:09:13
|
132
|
155.00
|
CHIX
|
|
08:19:02
|
416
|
154.60
|
CHIX
|
|
08:19:02
|
663
|
154.60
|
CHIX
|
|
08:19:02
|
53
|
154.60
|
CHIX
|
|
08:19:32
|
207
|
154.10
|
CHIX
|
|
08:19:32
|
925
|
154.10
|
CHIX
|
|
08:19:32
|
387
|
154.00
|
XLON
|
|
08:19:32
|
113
|
154.00
|
TRQX
|
|
08:19:32
|
226
|
154.00
|
Aquis
|
|
08:19:32
|
274
|
154.00
|
XLON
|
|
08:19:33
|
226
|
154.00
|
Aquis
|
|
08:19:33
|
274
|
154.00
|
XLON
|
|
08:19:33
|
226
|
154.00
|
Aquis
|
|
08:19:33
|
274
|
154.00
|
XLON
|
|
08:19:33
|
226
|
154.00
|
Aquis
|
|
08:19:33
|
274
|
154.00
|
XLON
|
|
08:19:33
|
226
|
154.00
|
Aquis
|
|
08:19:33
|
274
|
154.00
|
XLON
|
|
08:19:33
|
226
|
154.00
|
Aquis
|
|
08:19:33
|
274
|
154.00
|
XLON
|
|
08:19:33
|
38
|
154.00
|
Aquis
|
|
08:19:33
|
188
|
154.00
|
Aquis
|
|
08:19:33
|
274
|
154.00
|
XLON
|
|
08:19:33
|
37
|
154.00
|
Aquis
|
|
08:19:33
|
189
|
154.00
|
Aquis
|
|
08:19:33
|
274
|
154.00
|
XLON
|
|
08:19:33
|
226
|
154.00
|
Aquis
|
|
08:19:33
|
274
|
154.00
|
XLON
|
|
08:19:34
|
274
|
154.00
|
Aquis
|
|
08:19:34
|
226
|
154.00
|
XLON
|
|
08:19:34
|
500
|
153.90
|
XLON
|
|
08:22:35
|
226
|
154.00
|
Aquis
|
|
08:22:35
|
274
|
154.00
|
XLON
|
|
08:22:35
|
156
|
154.00
|
CHIX
|
|
08:22:35
|
976
|
154.00
|
CHIX
|
|
08:22:35
|
161
|
154.00
|
Aquis
|
|
08:22:35
|
113
|
154.00
|
BATE
|
|
08:22:35
|
113
|
154.00
|
CHIX
|
|
08:24:35
|
819
|
154.00
|
CHIX
|
|
08:24:35
|
313
|
154.00
|
CHIX
|
|
08:24:35
|
113
|
154.00
|
CHIX
|
|
08:24:35
|
113
|
154.00
|
BATE
|
|
08:24:35
|
113
|
154.00
|
Aquis
|
|
08:24:35
|
274
|
154.00
|
XLON
|
|
08:24:35
|
113
|
154.00
|
BATE
|
|
08:24:35
|
113
|
154.00
|
TRQX
|
|
08:24:35
|
113
|
154.00
|
Aquis
|
|
08:24:35
|
161
|
154.00
|
XLON
|
|
08:24:35
|
113
|
154.00
|
BATE
|
|
08:24:35
|
1096
|
154.00
|
CHIX
|
|
08:24:35
|
36
|
154.00
|
CHIX
|
|
08:24:35
|
113
|
154.00
|
Aquis
|
|
08:24:35
|
113
|
154.00
|
TRQX
|
|
08:24:35
|
161
|
154.00
|
XLON
|
|
08:24:38
|
469
|
154.00
|
CHIX
|
|
08:24:38
|
66
|
154.00
|
BATE
|
|
08:24:38
|
47
|
154.00
|
BATE
|
|
08:24:38
|
161
|
154.00
|
XLON
|
|
08:24:38
|
113
|
154.00
|
Aquis
|
|
08:24:38
|
663
|
154.00
|
CHIX
|
|
08:24:38
|
113
|
154.00
|
TRQX
|
|
08:28:22
|
552
|
154.10
|
CHIX
|
|
08:28:22
|
580
|
154.10
|
CHIX
|
|
08:30:02
|
1132
|
154.00
|
CHIX
|
|
08:30:02
|
113
|
154.00
|
BATE
|
|
08:30:02
|
113
|
154.00
|
TRQX
|
|
08:30:02
|
274
|
154.00
|
XLON
|
|
08:30:03
|
69
|
154.00
|
BATE
|
|
08:30:03
|
113
|
154.00
|
CHIX
|
|
08:38:34
|
1132
|
154.00
|
CHIX
|
|
08:38:34
|
107
|
154.00
|
CHIX
|
|
08:38:34
|
54
|
154.00
|
CHIX
|
|
08:38:34
|
113
|
154.00
|
XLON
|
|
08:38:34
|
25
|
154.00
|
BATE
|
|
08:38:34
|
19
|
154.00
|
BATE
|
|
08:38:34
|
41
|
154.00
|
XLON
|
|
08:38:34
|
459
|
154.00
|
XLON
|
|
08:38:34
|
45
|
154.00
|
XLON
|
|
08:38:34
|
455
|
154.00
|
XLON
|
|
08:38:34
|
226
|
154.00
|
Aquis
|
|
08:38:34
|
274
|
154.00
|
XLON
|
|
08:38:35
|
226
|
154.00
|
Aquis
|
|
08:38:35
|
274
|
154.00
|
XLON
|
|
08:38:35
|
226
|
154.00
|
Aquis
|
|
08:38:35
|
274
|
154.00
|
XLON
|
|
08:38:35
|
226
|
154.00
|
Aquis
|
|
08:38:35
|
274
|
154.00
|
XLON
|
|
08:38:35
|
226
|
154.00
|
Aquis
|
|
08:38:35
|
274
|
154.00
|
XLON
|
|
08:38:36
|
288
|
154.00
|
CHIX
|
|
08:38:36
|
127
|
154.00
|
XLON
|
|
08:38:45
|
208
|
154.00
|
CHIX
|
|
08:38:45
|
636
|
154.00
|
CHIX
|
|
08:38:45
|
226
|
154.00
|
Aquis
|
|
08:38:45
|
147
|
154.00
|
XLON
|
|
08:38:45
|
500
|
154.00
|
Aquis
|
|
08:38:45
|
41
|
154.00
|
XLON
|
|
08:38:45
|
52
|
154.00
|
XLON
|
|
08:38:45
|
407
|
154.00
|
XLON
|
|
08:38:45
|
113
|
154.00
|
BATE
|
|
08:38:47
|
541
|
154.00
|
CHIX
|
|
08:38:47
|
113
|
154.00
|
CHIX
|
|
08:38:47
|
113
|
154.00
|
XLON
|
|
08:39:35
|
591
|
154.00
|
CHIX
|
|
08:39:35
|
161
|
154.00
|
XLON
|
|
08:39:35
|
41
|
154.00
|
XLON
|
|
08:39:35
|
459
|
154.00
|
XLON
|
|
08:39:35
|
113
|
154.00
|
BATE
|
|
08:39:35
|
113
|
154.00
|
CHIX
|
|
08:39:35
|
161
|
154.00
|
Aquis
|
|
08:39:35
|
113
|
154.00
|
XLON
|
|
08:39:35
|
113
|
154.00
|
BATE
|
|
08:39:37
|
453
|
154.00
|
CHIX
|
|
08:39:37
|
113
|
154.00
|
CHIX
|
|
08:39:42
|
679
|
154.00
|
CHIX
|
|
08:39:42
|
113
|
154.00
|
BATE
|
|
08:39:42
|
161
|
154.00
|
CHIX
|
|
08:39:42
|
113
|
154.00
|
BATE
|
|
08:39:44
|
433
|
154.00
|
CHIX
|
|
08:39:44
|
113
|
154.00
|
CHIX
|
|
08:39:48
|
699
|
154.00
|
CHIX
|
|
08:39:48
|
113
|
154.00
|
BATE
|
|
08:39:48
|
161
|
154.00
|
CHIX
|
|
08:39:48
|
41
|
154.00
|
XLON
|
|
08:39:48
|
459
|
154.00
|
XLON
|
|
08:39:48
|
500
|
154.00
|
Aquis
|
|
08:39:48
|
149
|
154.00
|
Aquis
|
|
08:39:48
|
24
|
154.00
|
BATE
|
|
08:39:50
|
101
|
154.00
|
Aquis
|
|
08:47:05
|
1000
|
154.00
|
CHIX
|
|
08:47:05
|
132
|
154.00
|
CHIX
|
|
08:47:05
|
387
|
153.80
|
XLON
|
|
09:08:59
|
74
|
154.00
|
CHIX
|
|
09:08:59
|
1058
|
154.00
|
CHIX
|
|
09:11:24
|
1132
|
153.90
|
CHIX
|
|
09:14:57
|
500
|
153.90
|
CHIX
|
|
09:14:57
|
632
|
153.90
|
CHIX
|
|
09:14:59
|
556
|
153.80
|
CHIX
|
|
09:14:59
|
576
|
153.80
|
CHIX
|
|
09:14:59
|
113
|
153.80
|
XLON
|
|
09:14:59
|
6
|
153.80
|
BATE
|
|
09:14:59
|
113
|
153.80
|
Aquis
|
|
09:14:59
|
107
|
153.80
|
BATE
|
|
09:15:02
|
543
|
153.80
|
CHIX
|
|
09:15:02
|
556
|
153.80
|
CHIX
|
|
09:15:02
|
274
|
153.80
|
BATE
|
|
09:16:49
|
155
|
153.80
|
XLON
|
|
09:17:20
|
33
|
153.80
|
CHIX
|
|
09:17:20
|
113
|
153.80
|
CHIX
|
|
09:17:20
|
119
|
153.80
|
XLON
|
|
09:17:20
|
113
|
153.80
|
XLON
|
|
09:17:20
|
56
|
153.80
|
Aquis
|
|
09:17:20
|
403
|
153.80
|
XLON
|
|
09:17:20
|
41
|
153.80
|
XLON
|
|
09:19:50
|
887
|
153.80
|
CHIX
|
|
09:19:50
|
199
|
153.80
|
XLON
|
|
09:19:50
|
113
|
153.80
|
CHIX
|
|
09:19:50
|
245
|
153.80
|
CHIX
|
|
09:19:50
|
113
|
153.80
|
Aquis
|
|
09:19:50
|
75
|
153.80
|
XLON
|
|
09:19:51
|
500
|
153.80
|
XLON
|
|
09:19:51
|
201
|
153.80
|
XLON
|
|
09:19:51
|
299
|
153.80
|
XLON
|
|
09:19:51
|
48
|
153.80
|
BATE
|
|
09:20:02
|
543
|
153.80
|
CHIX
|
|
09:20:12
|
500
|
153.80
|
CHIX
|
|
09:20:12
|
89
|
153.80
|
CHIX
|
|
09:20:12
|
226
|
153.80
|
XLON
|
|
09:20:50
|
1132
|
153.80
|
CHIX
|
|
09:20:50
|
226
|
153.80
|
XLON
|
|
09:20:50
|
41
|
153.80
|
XLON
|
|
09:20:50
|
459
|
153.80
|
XLON
|
|
09:20:50
|
99
|
153.80
|
BATE
|
|
09:20:50
|
113
|
153.80
|
XLON
|
|
09:21:02
|
543
|
153.80
|
CHIX
|
|
09:21:02
|
565
|
153.80
|
CHIX
|
|
09:21:02
|
14
|
153.80
|
BATE
|
|
09:21:02
|
24
|
153.80
|
CHIX
|
|
09:21:02
|
274
|
153.80
|
XLON
|
|
09:21:02
|
149
|
153.80
|
Aquis
|
|
09:21:02
|
41
|
153.80
|
BATE
|
|
09:21:02
|
41
|
153.80
|
CHIX
|
|
09:21:02
|
41
|
153.80
|
XLON
|
|
09:22:02
|
543
|
153.80
|
CHIX
|
|
09:22:02
|
589
|
153.80
|
CHIX
|
|
09:22:02
|
113
|
153.80
|
BATE
|
|
09:22:02
|
115
|
153.80
|
XLON
|
|
09:22:05
|
452
|
153.80
|
CHIX
|
|
09:22:05
|
113
|
153.80
|
CHIX
|
|
09:27:00
|
680
|
153.80
|
CHIX
|
|
09:27:00
|
274
|
153.80
|
CHIX
|
|
09:27:02
|
41
|
153.80
|
XLON
|
|
09:27:02
|
72
|
153.80
|
XLON
|
|
09:29:01
|
1132
|
153.80
|
CHIX
|
|
09:29:01
|
336
|
153.80
|
XLON
|
|
09:29:01
|
3
|
153.80
|
XLON
|
|
09:29:01
|
161
|
153.80
|
Aquis
|
|
09:29:01
|
500
|
153.80
|
XLON
|
|
09:29:01
|
161
|
153.80
|
Aquis
|
|
09:29:01
|
339
|
153.80
|
XLON
|
|
09:29:01
|
500
|
153.80
|
XLON
|
|
09:29:29
|
161
|
153.80
|
Aquis
|
|
09:30:07
|
543
|
153.80
|
CHIX
|
|
09:30:15
|
113
|
153.80
|
XLON
|
|
09:30:30
|
421
|
153.80
|
CHIX
|
|
09:31:29
|
168
|
153.80
|
CHIX
|
|
09:34:11
|
1132
|
153.60
|
CHIX
|
|
09:34:11
|
113
|
153.60
|
TRQX
|
|
09:34:11
|
113
|
153.60
|
BATE
|
|
09:34:11
|
113
|
153.60
|
CHIX
|
|
09:34:11
|
161
|
153.60
|
XLON
|
|
09:34:11
|
161
|
153.60
|
Aquis
|
|
09:34:11
|
339
|
153.60
|
XLON
|
|
09:34:11
|
274
|
153.60
|
Aquis
|
|
09:34:11
|
226
|
153.60
|
XLON
|
|
09:37:02
|
268
|
153.60
|
CHIX
|
|
09:37:02
|
864
|
153.60
|
CHIX
|
|
10:18:37
|
1132
|
154.00
|
CHIX
|
|
10:28:37
|
51
|
154.00
|
CHIX
|
|
10:28:37
|
1081
|
154.00
|
CHIX
|
|
10:28:37
|
241
|
154.00
|
CHIX
|
|
10:28:45
|
891
|
154.00
|
CHIX
|
|
10:28:50
|
1132
|
153.90
|
CHIX
|
|
10:28:50
|
113
|
153.90
|
Aquis
|
|
10:28:50
|
387
|
153.90
|
XLON
|
|
10:32:21
|
136
|
153.70
|
CHIX
|
|
10:50:22
|
17
|
153.80
|
BATE
|
|
10:58:42
|
762
|
153.80
|
BATE
|
|
10:58:42
|
353
|
153.80
|
BATE
|
|
10:58:47
|
1132
|
153.70
|
CHIX
|
|
10:58:47
|
113
|
153.70
|
TRQX
|
|
10:58:47
|
387
|
153.70
|
XLON
|
|
10:58:47
|
113
|
153.70
|
CHIX
|
|
10:58:47
|
113
|
153.70
|
BATE
|
|
10:58:49
|
528
|
153.70
|
CHIX
|
|
10:58:49
|
604
|
153.70
|
CHIX
|
|
10:58:49
|
113
|
153.70
|
XLON
|
|
10:59:37
|
383
|
153.70
|
CHIX
|
|
10:59:40
|
528
|
153.70
|
CHIX
|
|
11:01:50
|
137
|
153.70
|
CHIX
|
|
11:01:50
|
84
|
153.70
|
CHIX
|
|
11:01:50
|
161
|
153.70
|
XLON
|
|
11:09:48
|
666
|
153.70
|
CHIX
|
|
11:09:48
|
442
|
153.70
|
CHIX
|
|
11:09:48
|
274
|
153.70
|
Aquis
|
|
11:09:48
|
226
|
153.70
|
XLON
|
|
11:09:48
|
24
|
153.70
|
CHIX
|
|
11:09:48
|
387
|
153.70
|
XLON
|
|
11:09:52
|
286
|
153.70
|
CHIX
|
|
11:10:47
|
520
|
153.70
|
CHIX
|
|
11:35:03
|
226
|
153.90
|
CHIX
|
|
11:35:03
|
518
|
153.90
|
XLON
|
|
11:35:30
|
365
|
153.90
|
XLON
|
|
12:05:49
|
755
|
154.00
|
CHIX
|
|
12:05:49
|
377
|
154.00
|
CHIX
|
|
12:05:49
|
88
|
154.00
|
Aquis
|
|
12:05:49
|
48
|
154.00
|
BATE
|
|
12:05:49
|
65
|
154.00
|
BATE
|
|
12:05:49
|
25
|
154.00
|
Aquis
|
|
12:05:49
|
179
|
154.00
|
CHIX
|
|
12:05:49
|
339
|
154.00
|
XLON
|
|
12:06:04
|
1132
|
154.00
|
CHIX
|
|
12:06:04
|
113
|
154.00
|
Aquis
|
|
12:06:04
|
113
|
154.00
|
BATE
|
|
12:06:04
|
113
|
154.00
|
CHIX
|
|
12:06:04
|
16
|
154.00
|
TRQX
|
|
12:06:04
|
50
|
154.00
|
TRQX
|
|
12:06:04
|
339
|
154.00
|
XLON
|
|
12:06:05
|
113
|
154.00
|
TRQX
|
|
12:09:54
|
500
|
154.00
|
CHIX
|
|
12:09:54
|
485
|
154.00
|
CHIX
|
|
12:09:54
|
147
|
154.00
|
CHIX
|
|
12:09:55
|
999
|
154.00
|
CHIX
|
|
12:09:56
|
133
|
154.00
|
CHIX
|
|
12:10:06
|
477
|
153.80
|
CHIX
|
|
12:21:30
|
1132
|
153.90
|
CHIX
|
|
12:21:30
|
452
|
153.80
|
XLON
|
|
12:22:04
|
487
|
153.80
|
CHIX
|
|
12:56:39
|
857
|
153.90
|
CHIX
|
|
12:56:39
|
275
|
153.90
|
CHIX
|
|
12:56:43
|
14
|
153.80
|
Aquis
|
|
13:01:41
|
59
|
154.00
|
CHIX
|
|
13:02:29
|
1132
|
154.10
|
CHIX
|
|
13:02:30
|
54
|
154.00
|
CHIX
|
|
13:02:30
|
113
|
154.00
|
BATE
|
|
13:02:30
|
518
|
154.00
|
XLON
|
|
13:02:30
|
113
|
154.00
|
Aquis
|
|
13:02:30
|
113
|
154.00
|
TRQX
|
|
13:05:10
|
826
|
154.00
|
CHIX
|
|
13:05:10
|
127
|
154.00
|
TRQX
|
|
13:05:10
|
306
|
154.00
|
CHIX
|
|
13:05:10
|
52
|
154.00
|
TRQX
|
|
13:05:10
|
226
|
154.00
|
Aquis
|
|
13:05:10
|
113
|
154.00
|
XLON
|
|
13:05:10
|
113
|
154.00
|
TRQX
|
|
13:05:10
|
179
|
154.00
|
Aquis
|
|
13:05:10
|
113
|
154.00
|
BATE
|
|
13:05:10
|
113
|
154.00
|
CHIX
|
|
13:05:10
|
226
|
154.00
|
XLON
|
|
13:05:10
|
113
|
154.00
|
TRQX
|
|
13:05:10
|
1132
|
154.00
|
CHIX
|
|
13:05:10
|
113
|
154.00
|
CHIX
|
|
13:05:11
|
113
|
154.00
|
BATE
|
|
13:05:11
|
226
|
154.00
|
XLON
|
|
13:05:12
|
12
|
154.00
|
Aquis
|
|
13:10:54
|
461
|
154.00
|
CHIX
|
|
13:10:54
|
167
|
154.00
|
XLON
|
|
13:10:54
|
476
|
154.00
|
CHIX
|
|
13:10:54
|
195
|
154.00
|
CHIX
|
|
13:10:54
|
744
|
154.00
|
XLON
|
|
13:10:54
|
744
|
154.00
|
XLON
|
|
13:10:54
|
67
|
154.00
|
XLON
|
|
13:10:54
|
41
|
154.00
|
XLON
|
|
13:10:54
|
636
|
154.00
|
XLON
|
|
13:10:54
|
744
|
154.00
|
XLON
|
|
13:10:54
|
744
|
154.00
|
XLON
|
|
13:10:54
|
24
|
154.00
|
XLON
|
|
13:10:54
|
220
|
154.00
|
XLON
|
|
13:10:54
|
261
|
154.00
|
XLON
|
|
13:10:54
|
239
|
154.00
|
XLON
|
|
13:10:54
|
744
|
154.00
|
XLON
|
|
13:10:55
|
72
|
154.00
|
XLON
|
|
13:10:55
|
672
|
154.00
|
XLON
|
|
13:10:55
|
744
|
154.00
|
XLON
|
|
13:10:55
|
139
|
154.00
|
XLON
|
|
13:10:55
|
220
|
154.00
|
XLON
|
|
13:10:55
|
380
|
154.00
|
XLON
|
|
13:10:55
|
5
|
154.00
|
XLON
|
|
13:10:55
|
744
|
154.00
|
XLON
|
|
13:10:55
|
744
|
154.00
|
XLON
|
|
13:10:55
|
62
|
154.00
|
XLON
|
|
13:10:55
|
682
|
154.00
|
XLON
|
|
13:10:55
|
744
|
154.00
|
XLON
|
|
13:10:55
|
193
|
154.00
|
XLON
|
|
13:10:55
|
551
|
154.00
|
XLON
|
|
13:10:56
|
744
|
154.00
|
XLON
|
|
13:10:56
|
744
|
154.00
|
CHIX
|
|
13:10:56
|
744
|
154.00
|
XLON
|
|
13:10:56
|
744
|
154.00
|
XLON
|
|
13:10:56
|
67
|
154.00
|
XLON
|
|
13:10:56
|
220
|
154.00
|
XLON
|
|
13:10:56
|
356
|
154.00
|
XLON
|
|
13:10:56
|
101
|
154.00
|
XLON
|
|
13:10:56
|
744
|
154.00
|
XLON
|
|
13:10:56
|
710
|
154.00
|
XLON
|
|
13:10:56
|
34
|
154.00
|
XLON
|
|
13:10:56
|
744
|
154.00
|
XLON
|
|
13:10:56
|
506
|
154.00
|
XLON
|
|
13:10:56
|
238
|
154.00
|
XLON
|
|
13:10:57
|
744
|
154.00
|
XLON
|
|
13:10:57
|
573
|
154.00
|
XLON
|
|
13:10:57
|
171
|
154.00
|
XLON
|
|
13:10:57
|
263
|
154.00
|
CHIX
|
|
13:10:57
|
377
|
154.00
|
XLON
|
|
13:11:16
|
935
|
154.00
|
CHIX
|
|
13:11:16
|
197
|
154.00
|
CHIX
|
|
13:11:16
|
104
|
154.00
|
XLON
|
|
13:11:16
|
113
|
154.00
|
TRQX
|
|
13:11:32
|
113
|
154.00
|
XLON
|
|
13:11:32
|
518
|
154.00
|
XLON
|
|
13:11:32
|
744
|
154.00
|
XLON
|
|
13:11:32
|
744
|
154.00
|
XLON
|
|
13:11:32
|
687
|
154.00
|
XLON
|
|
13:14:06
|
57
|
154.00
|
XLON
|
|
13:14:06
|
744
|
154.00
|
XLON
|
|
13:14:06
|
190
|
154.00
|
XLON
|
|
13:14:06
|
554
|
154.00
|
XLON
|
|
13:14:06
|
744
|
154.00
|
XLON
|
|
13:14:06
|
257
|
154.00
|
XLON
|
|
13:14:06
|
487
|
154.00
|
XLON
|
|
13:14:06
|
744
|
154.00
|
XLON
|
|
13:14:06
|
744
|
154.00
|
XLON
|
|
13:14:06
|
744
|
154.00
|
XLON
|
|
13:14:07
|
67
|
154.00
|
XLON
|
|
13:14:07
|
677
|
154.00
|
XLON
|
|
13:14:07
|
744
|
154.00
|
XLON
|
|
13:14:07
|
134
|
154.00
|
XLON
|
|
13:14:07
|
76
|
154.00
|
XLON
|
|
13:14:22
|
226
|
154.00
|
XLON
|
|
13:27:01
|
1132
|
154.10
|
CHIX
|
|
13:34:28
|
1132
|
154.00
|
BATE
|
|
13:34:28
|
308
|
154.00
|
XLON
|
|
13:34:28
|
292
|
154.00
|
TRQX
|
|
13:34:28
|
452
|
154.00
|
XLON
|
|
13:36:10
|
220
|
154.00
|
CHIX
|
|
13:37:25
|
912
|
154.00
|
CHIX
|
|
13:37:25
|
226
|
154.00
|
TRQX
|
|
13:37:25
|
518
|
154.00
|
XLON
|
|
13:37:25
|
744
|
154.00
|
XLON
|
|
13:37:25
|
292
|
154.00
|
Aquis
|
|
13:37:25
|
452
|
154.00
|
XLON
|
|
13:37:25
|
292
|
154.00
|
Aquis
|
|
13:37:25
|
452
|
154.00
|
XLON
|
|
13:37:25
|
292
|
154.00
|
Aquis
|
|
13:37:25
|
452
|
154.00
|
XLON
|
|
13:37:25
|
292
|
154.00
|
CHIX
|
|
13:37:25
|
452
|
154.00
|
XLON
|
|
13:37:26
|
66
|
154.00
|
TRQX
|
|
13:37:26
|
113
|
154.00
|
CHIX
|
|
13:37:26
|
113
|
154.00
|
Aquis
|
|
13:37:26
|
452
|
154.00
|
XLON
|
|
13:37:26
|
179
|
154.00
|
Aquis
|
|
13:37:26
|
113
|
154.00
|
CHIX
|
|
13:37:26
|
452
|
154.00
|
XLON
|
|
13:37:26
|
113
|
154.00
|
CHIX
|
|
13:37:26
|
179
|
154.00
|
Aquis
|
|
13:37:26
|
452
|
154.00
|
XLON
|
|
13:37:26
|
113
|
154.00
|
TRQX
|
|
13:37:26
|
113
|
154.00
|
CHIX
|
|
13:37:26
|
179
|
154.00
|
Aquis
|
|
13:37:26
|
339
|
154.00
|
XLON
|
|
13:37:26
|
113
|
154.00
|
CHIX
|
|
13:45:32
|
1132
|
154.00
|
CHIX
|
|
13:45:32
|
113
|
154.00
|
Aquis
|
|
13:45:32
|
292
|
154.00
|
CHIX
|
|
13:45:32
|
226
|
154.00
|
XLON
|
|
13:51:30
|
916
|
154.00
|
CHIX
|
|
13:51:30
|
173
|
154.00
|
XLON
|
|
13:51:30
|
279
|
154.00
|
XLON
|
|
13:51:30
|
216
|
154.00
|
CHIX
|
|
13:51:31
|
226
|
154.00
|
XLON
|
|
14:12:59
|
76
|
154.00
|
XLON
|
|
14:25:12
|
1085
|
154.10
|
CHIX
|
|
14:25:12
|
47
|
154.10
|
CHIX
|
|
14:36:42
|
42
|
154.10
|
CHIX
|
|
14:36:42
|
1090
|
154.10
|
CHIX
|
|
14:36:42
|
287
|
154.10
|
XLON
|
|
14:38:45
|
1132
|
154.10
|
CHIX
|
|
14:38:45
|
113
|
154.10
|
TRQX
|
|
14:38:45
|
113
|
154.10
|
BATE
|
|
14:38:45
|
194
|
154.10
|
CHIX
|
|
14:38:45
|
113
|
154.10
|
Aquis
|
|
14:38:45
|
678
|
154.10
|
XLON
|
|
14:40:12
|
865
|
154.10
|
CHIX
|
|
14:40:12
|
411
|
154.10
|
CHIX
|
|
14:40:12
|
122
|
154.10
|
CHIX
|
|
14:40:12
|
678
|
154.10
|
XLON
|
|
14:41:02
|
280
|
154.10
|
XLON
|
|
14:41:02
|
398
|
154.10
|
XLON
|
|
14:41:03
|
267
|
154.10
|
CHIX
|
|
14:41:08
|
533
|
154.10
|
XLON
|
|
14:47:42
|
1132
|
154.30
|
CHIX
|
|
14:47:45
|
1132
|
154.20
|
CHIX
|
|
14:47:54
|
1132
|
154.20
|
CHIX
|
|
14:48:12
|
629
|
154.40
|
CHIX
|
|
14:48:12
|
331
|
154.40
|
CHIX
|
|
14:48:12
|
78
|
154.40
|
CHIX
|
|
14:48:12
|
94
|
154.40
|
CHIX
|
|
14:48:12
|
678
|
154.10
|
XLON
|
|
14:48:24
|
1132
|
154.20
|
CHIX
|
|
14:48:30
|
1132
|
154.20
|
CHIX
|
|
14:50:12
|
135
|
154.10
|
XLON
|
|
14:56:42
|
398
|
154.10
|
XLON
|
|
15:03:01
|
57
|
154.10
|
XLON
|
|
15:08:12
|
1132
|
154.20
|
CHIX
|
|
15:09:12
|
1132
|
154.10
|
CHIX
|
|
15:09:12
|
113
|
154.10
|
TRQX
|
|
15:09:12
|
19
|
154.10
|
CHIX
|
|
15:09:12
|
175
|
154.10
|
CHIX
|
|
15:09:12
|
208
|
154.10
|
XLON
|
|
15:09:12
|
300
|
154.10
|
XLON
|
|
15:09:12
|
113
|
154.10
|
XLON
|
|
15:09:12
|
226
|
154.10
|
Aquis
|
|
15:09:12
|
226
|
154.10
|
BATE
|
|
15:09:12
|
759
|
154.10
|
XLON
|
|
15:09:13
|
538
|
154.10
|
CHIX
|
|
15:09:13
|
100
|
154.10
|
CHIX
|
|
15:09:13
|
113
|
154.10
|
CHIX
|
|
15:27:14
|
494
|
154.10
|
CHIX
|
|
15:27:14
|
113
|
154.10
|
TRQX
|
|
15:27:14
|
113
|
154.10
|
BATE
|
|
15:27:14
|
113
|
154.10
|
CHIX
|
|
15:27:14
|
248
|
154.10
|
XLON
|
|
15:27:14
|
113
|
154.10
|
Aquis
|
|
15:27:14
|
444
|
154.10
|
XLON
|
|
15:27:14
|
256
|
154.10
|
XLON
|
|
15:27:14
|
83
|
154.10
|
XLON
|
|
15:27:14
|
113
|
154.10
|
TRQX
|
|
15:27:14
|
113
|
154.10
|
BATE
|
|
15:27:14
|
113
|
154.10
|
CHIX
|
|
15:27:15
|
924
|
154.10
|
CHIX
|
|
15:27:15
|
208
|
154.10
|
CHIX
|
|
15:27:15
|
122
|
154.10
|
XLON
|
|
15:27:15
|
113
|
154.10
|
Aquis
|
|
15:27:15
|
43
|
154.10
|
XLON
|
|
15:27:15
|
113
|
154.10
|
TRQX
|
|
15:27:15
|
113
|
154.10
|
BATE
|
|
15:27:15
|
248
|
154.10
|
XLON
|
|
15:27:16
|
317
|
154.10
|
CHIX
|
|
15:27:16
|
764
|
154.10
|
CHIX
|
|
15:27:16
|
113
|
154.10
|
Aquis
|
|
15:27:16
|
113
|
154.10
|
CHIX
|
|
15:27:16
|
452
|
154.10
|
XLON
|
|
15:28:06
|
51
|
154.10
|
CHIX
|
|
15:28:06
|
195
|
154.10
|
XLON
|
|
15:28:06
|
53
|
154.10
|
XLON
|
|
15:28:06
|
113
|
154.10
|
Aquis
|
|
15:28:06
|
113
|
154.10
|
BATE
|
|
15:28:15
|
135
|
154.10
|
BATE
|
|
15:28:15
|
113
|
154.10
|
CHIX
|
|
15:28:15
|
113
|
154.10
|
TRQX
|
|
15:28:15
|
113
|
154.10
|
XLON
|
|
15:28:15
|
1132
|
154.10
|
CHIX
|
|
15:28:15
|
113
|
154.10
|
TRQX
|
|
15:28:15
|
113
|
154.10
|
BATE
|
|
15:28:15
|
113
|
154.10
|
CHIX
|
|
15:28:15
|
248
|
154.10
|
XLON
|
|
15:28:22
|
113
|
154.10
|
XLON
|
|
15:28:22
|
316
|
154.10
|
CHIX
|
|
15:28:22
|
816
|
154.10
|
CHIX
|
|
15:28:54
|
1132
|
154.10
|
CHIX
|
|
15:28:54
|
113
|
154.10
|
BATE
|
|
15:28:54
|
113
|
154.10
|
CHIX
|
|
15:28:54
|
113
|
154.10
|
TRQX
|
|
15:28:54
|
248
|
154.10
|
XLON
|
|
15:29:02
|
1132
|
154.10
|
CHIX
|
|
15:29:02
|
113
|
154.10
|
XLON
|
|
15:29:02
|
113
|
154.10
|
BATE
|
|
15:30:02
|
126
|
154.10
|
BATE
|
|
15:30:50
|
1132
|
154.10
|
CHIX
|
|
15:30:50
|
9
|
154.10
|
BATE
|
|
15:30:50
|
113
|
154.10
|
CHIX
|
|
15:30:50
|
113
|
154.10
|
XLON
|
|
15:30:50
|
113
|
154.10
|
TRQX
|
|
15:30:51
|
113
|
154.10
|
Aquis
|
|
15:30:51
|
113
|
154.10
|
BATE
|
|
15:30:52
|
810
|
154.10
|
CHIX
|
|
15:30:52
|
113
|
154.10
|
CHIX
|
|
15:30:57
|
322
|
154.10
|
CHIX
|
|
15:30:57
|
226
|
154.10
|
BATE
|
|
15:30:57
|
135
|
154.10
|
CHIX
|
|
15:30:57
|
113
|
154.10
|
XLON
|
|
15:31:02
|
1132
|
154.10
|
CHIX
|
|
15:31:02
|
113
|
154.10
|
CHIX
|
|
15:31:02
|
105
|
154.10
|
BATE
|
|
15:31:02
|
8
|
154.10
|
BATE
|
|
15:31:02
|
248
|
154.10
|
XLON
|
|
15:31:03
|
543
|
154.10
|
CHIX
|
|
15:31:08
|
57
|
154.10
|
BATE
|
|
15:31:21
|
274
|
154.10
|
CHIX
|
|
15:31:21
|
227
|
154.10
|
CHIX
|
|
15:31:21
|
88
|
154.10
|
CHIX
|
|
15:31:21
|
56
|
154.10
|
BATE
|
|
15:31:21
|
113
|
154.10
|
XLON
|
|
15:31:21
|
14
|
154.10
|
BATE
|
|
15:31:21
|
513
|
154.10
|
XLON
|
|
15:31:21
|
138
|
154.10
|
TRQX
|
|
15:33:02
|
1093
|
154.10
|
CHIX
|
|
15:33:45
|
39
|
154.10
|
CHIX
|
|
15:34:30
|
1132
|
154.00
|
CHIX
|
|
15:39:31
|
218
|
153.90
|
CHIX
|
|
15:39:31
|
95
|
153.90
|
CHIX
|
|
15:39:31
|
819
|
153.90
|
CHIX
|
|
15:39:31
|
785
|
153.50
|
CHIX
|
|
15:46:14
|
15
|
154.10
|
BATE
|
|
15:46:31
|
400
|
154.10
|
CHIX
|
|
15:46:31
|
500
|
154.10
|
CHIX
|
|
15:46:31
|
113
|
154.10
|
CHIX
|
|
15:46:31
|
259
|
154.10
|
XLON
|
|
15:47:35
|
232
|
154.10
|
CHIX
|
|
15:47:35
|
113
|
154.10
|
XLON
|
|
15:47:35
|
500
|
154.10
|
XLON
|
|
15:47:35
|
500
|
154.10
|
XLON
|
|
15:47:36
|
387
|
154.10
|
XLON
|
|
15:47:36
|
113
|
154.10
|
Aquis
|
|
15:47:36
|
500
|
154.10
|
XLON
|
|
15:47:36
|
307
|
154.10
|
XLON
|
|
15:47:36
|
193
|
154.10
|
XLON
|
|
15:47:49
|
430
|
154.10
|
CHIX
|
|
15:47:49
|
113
|
154.10
|
Aquis
|
|
15:52:27
|
427
|
154.10
|
CHIX
|
|
15:52:27
|
275
|
154.10
|
CHIX
|
|
15:52:27
|
161
|
154.10
|
Aquis
|
|
15:52:27
|
226
|
154.10
|
XLON
|
|
15:52:27
|
226
|
154.10
|
XLON
|
|
15:52:28
|
462
|
154.10
|
CHIX
|
|
15:52:37
|
670
|
154.10
|
CHIX
|
|
15:52:37
|
274
|
154.10
|
XLON
|
|
15:52:37
|
500
|
154.10
|
XLON
|
|
15:52:37
|
500
|
154.10
|
XLON
|
|
15:52:37
|
500
|
154.10
|
XLON
|
|
15:52:37
|
500
|
154.10
|
Aquis
|
|
15:52:38
|
387
|
154.10
|
XLON
|
|
15:52:38
|
701
|
154.10
|
CHIX
|
|
15:52:41
|
431
|
154.10
|
CHIX
|
|
15:52:41
|
113
|
154.10
|
XLON
|
|
15:53:02
|
559
|
154.10
|
CHIX
|
|
15:53:02
|
573
|
154.10
|
CHIX
|
|
15:53:02
|
191
|
154.10
|
XLON
|
|
16:10:41
|
75
|
154.20
|
BATE
|
|
16:10:59
|
1132
|
154.20
|
CHIX
|
|
16:10:59
|
161
|
154.20
|
Aquis
|
|
16:10:59
|
38
|
154.20
|
BATE
|
|
16:10:59
|
29
|
154.20
|
TRQX
|
|
16:10:59
|
84
|
154.20
|
TRQX
|
|
16:10:59
|
113
|
154.20
|
XLON
|
|
16:11:00
|
113
|
154.20
|
Aquis
|
|
16:11:00
|
387
|
154.20
|
XLON
|
|
16:11:00
|
1132
|
154.20
|
CHIX
|
|
16:11:02
|
43
|
154.20
|
CHIX
|
|
16:11:02
|
113
|
154.20
|
Aquis
|
|
16:11:02
|
387
|
154.20
|
XLON
|
|
16:11:06
|
1089
|
154.20
|
CHIX
|
|
16:11:06
|
210
|
154.20
|
CHIX
|
|
16:11:14
|
64
|
154.20
|
CHIX
|
|
16:11:14
|
226
|
154.20
|
XLON
|
|
16:11:14
|
500
|
154.20
|
XLON
|
|
16:11:14
|
500
|
154.20
|
XLON
|
|
16:11:14
|
349
|
154.20
|
XLON
|
|
16:12:14
|
108
|
154.20
|
CHIX
|
|
16:12:14
|
108
|
154.20
|
CHIX
|
|
16:12:14
|
151
|
154.20
|
XLON
|
|
16:12:14
|
500
|
154.20
|
XLON
|
|
16:12:14
|
500
|
154.20
|
XLON
|
|
16:12:14
|
916
|
154.20
|
CHIX
|
|
16:12:14
|
500
|
154.20
|
XLON
|
|
16:12:14
|
500
|
154.20
|
XLON
|
|
16:12:14
|
500
|
154.20
|
XLON
|
|
16:12:15
|
500
|
154.20
|
XLON
|
|
16:12:15
|
500
|
154.20
|
XLON
|
|
16:12:15
|
500
|
154.20
|
XLON
|
|
16:12:15
|
500
|
154.20
|
XLON
|
|
16:12:15
|
500
|
154.20
|
XLON
|
|
16:12:15
|
500
|
154.20
|
XLON
|
|
16:12:15
|
500
|
154.20
|
XLON
|
|
16:12:15
|
500
|
154.20
|
XLON
|
|
16:12:15
|
500
|
154.20
|
XLON
|
|
16:12:16
|
500
|
154.20
|
XLON
|
|
16:12:16
|
500
|
154.20
|
XLON
|
|
16:12:16
|
500
|
154.20
|
XLON
|
|
16:12:16
|
969
|
154.10
|
CHIX
|
|
16:12:20
|
788
|
154.20
|
CHIX
|
|
16:12:20
|
48
|
154.20
|
CHIX
|
|
16:12:46
|
344
|
154.20
|
CHIX
|
|
16:12:46
|
113
|
154.20
|
Aquis
|
|
16:12:46
|
226
|
154.20
|
XLON
|
|
16:12:46
|
113
|
154.20
|
XLON
|
|
16:12:46
|
500
|
154.20
|
XLON
|
|
16:12:46
|
368
|
154.20
|
XLON
|
|
16:12:46
|
132
|
154.20
|
XLON
|
|
16:12:46
|
214
|
154.20
|
XLON
|
|
16:12:46
|
286
|
154.20
|
XLON
|
|
16:12:46
|
48
|
154.20
|
CHIX
|
|
16:12:46
|
113
|
154.20
|
Aquis
|
|
16:12:46
|
339
|
154.20
|
XLON
|
|
16:13:02
|
495
|
154.20
|
CHIX
|
|
16:13:02
|
48
|
154.20
|
CHIX
|
|
16:13:04
|
377
|
154.20
|
CHIX
|
|
16:13:04
|
260
|
154.20
|
CHIX
|
|
16:13:04
|
339
|
154.20
|
XLON
|
|
16:13:04
|
113
|
154.20
|
Aquis
|
|
16:13:04
|
500
|
154.20
|
BATE
|
|
16:13:04
|
500
|
154.20
|
CHIX
|
|
16:13:08
|
132
|
154.20
|
XLON
|
|
16:13:08
|
207
|
154.20
|
XLON
|
|
16:13:08
|
947
|
154.20
|
CHIX
|
|
16:13:08
|
48
|
154.20
|
CHIX
|
|
16:13:32
|
185
|
154.20
|
CHIX
|
|
16:13:32
|
113
|
154.20
|
CHIX
|
|
16:13:32
|
339
|
154.20
|
XLON
|
|
16:13:32
|
113
|
154.20
|
Aquis
|
|
16:13:32
|
48
|
154.20
|
CHIX
|
|
16:13:32
|
339
|
154.20
|
XLON
|
|
16:13:44
|
1,132
|
154.20
|
CHIX
|
|
16:13:44
|
161
|
154.20
|
XLON
|
|
16:13:44
|
387
|
154.20
|
XLON
|
|
16:13:44
|
113
|
154.20
|
XLON
|
|
16:13:44
|
274
|
154.20
|
XLON
|
|
16:13:44
|
54
|
154.20
|
XLON
|
|
16:13:44
|
172
|
154.20
|
XLON
|
|
16:13:44
|
500
|
154.20
|
XLON
|
|
16:13:44
|
169
|
154.20
|
CHIX
|
|
16:13:44
|
104
|
154.20
|
CHIX
|
|
16:13:44
|
227
|
154.20
|
XLON
|
|
16:13:45
|
500
|
154.20
|
XLON
|
|
16:13:45
|
276
|
154.20
|
XLON
|
|
16:13:45
|
224
|
154.20
|
XLON
|
|
16:13:45
|
387
|
154.20
|
XLON
|
|
16:13:45
|
1,132
|
154.20
|
CHIX
|
|
16:13:45
|
113
|
154.20
|
Aquis
|
|
16:13:46
|
387
|
154.20
|
XLON
|
|
16:13:46
|
113
|
154.20
|
Aquis
|
|
16:13:47
|
113
|
154.20
|
BATE
|
|
16:13:47
|
161
|
154.20
|
XLON
|
|
16:15:02
|
543
|
154.20
|
CHIX
|
|
16:15:02
|
16
|
154.20
|
CHIX
|
|
16:15:02
|
113
|
154.20
|
BATE
|
|
16:15:02
|
11
|
154.20
|
XLON
|
|
16:15:02
|
102
|
154.20
|
XLON
|
|
16:15:03
|
573
|
154.20
|
CHIX
|
|
16:15:03
|
500
|
154.20
|
XLON
|
|
16:15:03
|
500
|
154.20
|
XLON
|
|
16:15:03
|
500
|
154.20
|
XLON
|
|
16:15:03
|
307
|
154.20
|
XLON
|
|
16:15:03
|
193
|
154.20
|
XLON
|
|
16:15:03
|
387
|
154.20
|
XLON
|
|
16:15:08
|
1132
|
154.20
|
CHIX
|
|
16:15:08
|
113
|
154.20
|
XLON
|
|
16:15:08
|
387
|
154.20
|
XLON
|
|
16:15:18
|
1129
|
154.20
|
CHIX
|
|
16:15:18
|
113
|
154.20
|
XLON
|
|
16:15:18
|
3
|
154.20
|
CHIX
|
|
16:15:18
|
387
|
154.20
|
XLON
|
|
16:15:18
|
113
|
154.20
|
Aquis
|
|
16:15:18
|
500
|
154.20
|
XLON
|
|
16:15:18
|
500
|
154.20
|
XLON
|
|
16:15:20
|
387
|
154.20
|
XLON
|
|
16:15:20
|
1132
|
154.20
|
CHIX
|
|
16:15:20
|
113
|
154.20
|
Aquis
|
|
16:15:20
|
387
|
154.20
|
XLON
|
|
16:15:49
|
150
|
154.20
|
CHIX
|
|
16:16:02
|
543
|
154.20
|
CHIX
|
|
16:16:02
|
439
|
154.20
|
CHIX
|
|
16:17:40
|
1132
|
154.20
|
CHIX
|
|
16:17:40
|
113
|
154.20
|
XLON
|
|
16:17:40
|
274
|
154.20
|
TRQX
|
|
16:17:49
|
719
|
154.20
|
CHIX
|
|
16:17:49
|
226
|
154.20
|
TRQX
|
|
16:18:03
|
413
|
154.20
|
CHIX
|
|
16:18:03
|
274
|
154.20
|
CHIX
|
|
16:18:03
|
226
|
154.20
|
XLON
|
|
16:18:03
|
113
|
154.20
|
Aquis
|
|
16:18:03
|
387
|
154.20
|
XLON
|
|
16:20:56
|
1132
|
154.20
|
CHIX
|
|
16:20:56
|
168
|
154.20
|
XLON
|
|
16:20:56
|
219
|
154.20
|
XLON
|
|
16:20:56
|
113
|
154.20
|
Aquis
|
|
16:20:56
|
500
|
154.20
|
XLON
|
|
16:20:56
|
500
|
154.20
|
XLON
|
|
16:20:56
|
113
|
154.20
|
Aquis
|
|
16:20:56
|
387
|
154.20
|
XLON
|
|
16:21:02
|
1132
|
154.20
|
CHIX
|
|
16:21:02
|
113
|
154.20
|
Aquis
|
|
16:21:02
|
376
|
154.20
|
XLON
|
|
16:21:02
|
11
|
154.20
|
XLON
|
|
16:21:02
|
113
|
154.20
|
Aquis
|
|
16:21:02
|
48
|
154.20
|
CHIX
|
|
16:21:02
|
339
|
154.20
|
XLON
|
|
16:21:05
|
1132
|
154.20
|
CHIX
|
|
16:21:05
|
113
|
154.20
|
BATE
|
|
16:21:05
|
113
|
154.20
|
CHIX
|
|
16:21:05
|
113
|
154.20
|
Aquis
|
|
16:21:05
|
161
|
154.20
|
XLON
|
|
16:21:07
|
51
|
154.20
|
XLON
|
|
16:21:11
|
1124
|
154.20
|
CHIX
|
|
16:21:11
|
8
|
154.20
|
CHIX
|
|
16:21:11
|
48
|
154.20
|
CHIX
|
|
16:21:11
|
288
|
154.20
|
XLON
|
|
16:21:11
|
113
|
154.20
|
Aquis
|
|
16:21:12
|
500
|
154.20
|
XLON
|
|
16:21:12
|
500
|
154.20
|
XLON
|
|
16:21:12
|
500
|
154.20
|
XLON
|
|
16:21:12
|
180
|
154.20
|
XLON
|
|
16:21:12
|
320
|
154.20
|
XLON
|
|
16:21:12
|
500
|
154.20
|
XLON
|
|
16:21:12
|
339
|
154.20
|
XLON
|
|
16:21:12
|
161
|
154.20
|
XLON
|
|
16:21:12
|
113
|
154.20
|
Aquis
|
|
16:21:12
|
387
|
154.20
|
XLON
|
|
16:21:12
|
387
|
154.20
|
XLON
|
|
16:21:13
|
113
|
154.20
|
Aquis
|
|
16:21:13
|
387
|
154.20
|
XLON
|
|
16:21:15
|
137
|
154.20
|
CHIX
|
|
16:21:45
|
995
|
154.20
|
CHIX
|
|
16:22:02
|
350
|
154.20
|
CHIX
|
|
16:22:35
|
782
|
154.20
|
CHIX
|
|
16:22:35
|
113
|
154.20
|
XLON
|
|
16:22:35
|
274
|
154.20
|
BATE
|
|
16:22:35
|
226
|
154.20
|
XLON
|
|
16:22:35
|
387
|
154.20
|
XLON
|
|
16:23:40
|
1034
|
154.20
|
CHIX
|
|
16:24:42
|
98
|
154.20
|
CHIX
|
|
16:24:42
|
113
|
154.20
|
XLON
|
|
16:24:42
|
113
|
154.20
|
Aquis
|
|
16:24:42
|
387
|
154.20
|
XLON
|
|
16:24:43
|
1132
|
154.20
|
CHIX
|
|
16:25:14
|
387
|
154.20
|
XLON
|
|
16:25:14
|
356
|
154.20
|
CHIX
|
|
16:25:15
|
247
|
154.20
|
CHIX
|
|
16:25:17
|
529
|
154.20
|
CHIX
|
|
16:25:42
|
1132
|
154.20
|
CHIX
|
|
16:25:42
|
113
|
154.20
|
XLON
|
|
16:27:02
|
113
|
154.20
|
Aquis
|
|
16:27:02
|
209
|
154.20
|
CHIX
|
|
16:27:02
|
113
|
154.20
|
BATE
|
|
16:27:02
|
565
|
154.20
|
XLON
|
|
16:27:02
|
113
|
154.20
|
TRQX
|
|
16:27:03
|
452
|
154.20
|
XLON
|
|
16:27:08
|
209
|
154.20
|
TRQX
|
|
16:28:02
|
226
|
154.20
|
XLON
|
|
16:28:03
|
113
|
154.20
|
Aquis
|
|
16:28:03
|
209
|
154.20
|
CHIX
|
|
16:28:03
|
113
|
154.20
|
BATE
|
|
16:28:03
|
565
|
154.20
|
XLON
|
|
16:28:03
|
113
|
154.20
|
TRQX
|
|
16:28:03
|
116
|
154.20
|
CHIX
|
|
16:28:03
|
452
|
154.20
|
XLON
|
|
16:28:04
|
21
|
154.20
|
BATE
|
|
16:29:30
|
113
|
154.20
|
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
