FirstGroup Plc - Transaction in Own Shares
22 Febbraio 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 22
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
|
21
February 2024
|
|
Number of
ordinary shares purchased
|
278,748
|
|
Weighted
average price paid (p)
|
153.70
|
|
Highest
price paid (p)
|
154.90
|
|
Lowest
price paid (p)
|
152.70
|
Following
the above purchase, FirstGroup holds 105,557,461 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 645,137,554. 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 21 February 2024 is 645,137,554.
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
|
153.91
|
126,059
|
|
BATE
|
153.94
|
11,650
|
|
CHIX
|
153.51
|
108,934
|
|
TRQX
|
153.69
|
7,979
|
|
Aquis
|
153.60
|
24,126
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
08:07:02
|
540
|
153.90
|
CHIX
|
|
08:07:02
|
605
|
153.90
|
CHIX
|
|
08:07:20
|
1145
|
153.80
|
CHIX
|
|
08:18:27
|
1145
|
153.50
|
CHIX
|
|
08:18:27
|
397
|
153.40
|
CHIX
|
|
08:18:27
|
555
|
153.40
|
XLON
|
|
08:18:27
|
48
|
153.40
|
CHIX
|
|
08:18:27
|
112
|
153.40
|
TRQX
|
|
08:18:27
|
111
|
153.40
|
BATE
|
|
08:18:27
|
555
|
153.40
|
XLON
|
|
08:18:27
|
111
|
153.40
|
Aquis
|
|
08:18:27
|
111
|
153.40
|
CHIX
|
|
08:18:27
|
112
|
153.40
|
TRQX
|
|
08:18:27
|
111
|
153.40
|
CHIX
|
|
08:18:27
|
111
|
153.40
|
BATE
|
|
08:18:27
|
111
|
153.40
|
Aquis
|
|
08:18:27
|
555
|
153.40
|
XLON
|
|
08:18:27
|
112
|
153.40
|
TRQX
|
|
08:18:27
|
111
|
153.40
|
Aquis
|
|
08:18:27
|
111
|
153.40
|
BATE
|
|
08:18:27
|
111
|
153.40
|
CHIX
|
|
08:18:27
|
555
|
153.40
|
XLON
|
|
08:19:13
|
669
|
153.40
|
CHIX
|
|
08:19:13
|
111
|
153.40
|
CHIX
|
|
08:19:13
|
74
|
153.40
|
TRQX
|
|
08:19:13
|
555
|
153.40
|
XLON
|
|
08:19:16
|
37
|
153.40
|
TRQX
|
|
08:20:59
|
476
|
153.40
|
CHIX
|
|
08:20:59
|
111
|
153.40
|
TRQX
|
|
08:20:59
|
112
|
153.40
|
XLON
|
|
08:20:59
|
111
|
153.40
|
TRQX
|
|
08:20:59
|
111
|
153.40
|
BATE
|
|
08:20:59
|
111
|
153.40
|
CHIX
|
|
08:20:59
|
555
|
153.40
|
XLON
|
|
08:20:59
|
112
|
153.40
|
Aquis
|
|
08:20:59
|
111
|
153.40
|
TRQX
|
|
08:20:59
|
111
|
153.40
|
CHIX
|
|
08:20:59
|
555
|
153.40
|
XLON
|
|
08:21:02
|
601
|
153.40
|
CHIX
|
|
08:21:02
|
544
|
153.40
|
CHIX
|
|
08:21:02
|
111
|
153.40
|
BATE
|
|
08:21:03
|
112
|
153.40
|
Aquis
|
|
08:21:03
|
38
|
153.40
|
TRQX
|
|
08:21:03
|
111
|
153.40
|
BATE
|
|
08:21:03
|
73
|
153.40
|
TRQX
|
|
08:21:03
|
500
|
153.40
|
XLON
|
|
08:21:03
|
55
|
153.40
|
XLON
|
|
08:21:03
|
112
|
153.40
|
Aquis
|
|
08:21:03
|
111
|
153.40
|
CHIX
|
|
08:21:03
|
445
|
153.40
|
Aquis
|
|
08:21:03
|
555
|
153.40
|
XLON
|
|
08:21:03
|
333
|
153.40
|
Aquis
|
|
08:21:03
|
112
|
153.40
|
TRQX
|
|
08:21:03
|
555
|
153.40
|
XLON
|
|
08:21:03
|
445
|
153.40
|
Aquis
|
|
08:21:03
|
341
|
153.40
|
XLON
|
|
08:21:03
|
214
|
153.40
|
XLON
|
|
08:21:03
|
445
|
153.40
|
Aquis
|
|
08:21:03
|
555
|
153.40
|
XLON
|
|
08:21:03
|
334
|
153.40
|
Aquis
|
|
08:21:03
|
555
|
153.40
|
XLON
|
|
08:21:05
|
111
|
153.40
|
TRQX
|
|
08:21:05
|
120
|
153.40
|
CHIX
|
|
08:21:05
|
555
|
153.40
|
XLON
|
|
08:21:05
|
710
|
153.40
|
CHIX
|
|
08:21:05
|
435
|
153.40
|
CHIX
|
|
08:21:11
|
325
|
153.40
|
XLON
|
|
08:21:13
|
71
|
153.40
|
XLON
|
|
08:21:13
|
241
|
153.40
|
XLON
|
|
08:21:13
|
90
|
153.30
|
TRQX
|
|
08:21:13
|
71
|
153.30
|
XLON
|
|
08:21:13
|
516
|
153.20
|
XLON
|
|
08:21:13
|
156
|
153.10
|
Aquis
|
|
08:21:15
|
71
|
153.40
|
XLON
|
|
08:21:15
|
207
|
153.30
|
XLON
|
|
08:21:15
|
194
|
153.30
|
XLON
|
|
08:21:15
|
156
|
153.30
|
TRQX
|
|
08:21:15
|
156
|
153.30
|
Aquis
|
|
08:21:15
|
156
|
153.30
|
BATE
|
|
08:21:15
|
156
|
153.30
|
CHIX
|
|
08:21:15
|
115
|
153.30
|
XLON
|
|
08:21:15
|
190
|
153.30
|
BATE
|
|
08:21:15
|
155
|
153.30
|
Aquis
|
|
08:21:15
|
17
|
153.30
|
BATE
|
|
08:21:15
|
156
|
153.30
|
BATE
|
|
08:21:15
|
156
|
153.30
|
CHIX
|
|
08:21:15
|
516
|
153.30
|
XLON
|
|
08:21:15
|
1,000
|
153.30
|
Aquis
|
|
08:21:15
|
156
|
153.20
|
Aquis
|
|
08:21:15
|
637
|
153.20
|
CHIX
|
|
08:21:15
|
107
|
153.10
|
CHIX
|
|
08:21:15
|
893
|
153.10
|
CHIX
|
|
08:21:15
|
156
|
153.10
|
Aquis
|
|
08:21:15
|
650
|
153.10
|
CHIX
|
|
08:21:16
|
672
|
153.40
|
Aquis
|
|
08:21:16
|
828
|
153.40
|
Aquis
|
|
08:21:16
|
71
|
153.40
|
XLON
|
|
08:21:16
|
101
|
153.40
|
XLON
|
|
08:21:16
|
1000
|
153.40
|
Aquis
|
|
08:21:16
|
500
|
153.40
|
Aquis
|
|
08:21:16
|
500
|
153.40
|
CHIX
|
|
08:21:16
|
156
|
153.40
|
Aquis
|
|
08:21:16
|
210
|
153.40
|
CHIX
|
|
08:21:16
|
190
|
153.40
|
Aquis
|
|
08:21:16
|
111
|
153.40
|
CHIX
|
|
08:21:16
|
111
|
153.40
|
BATE
|
|
08:21:16
|
111
|
153.40
|
TRQX
|
|
08:21:16
|
111
|
153.40
|
XLON
|
|
08:21:16
|
555
|
153.40
|
XLON
|
|
08:21:16
|
112
|
153.40
|
Aquis
|
|
08:21:16
|
111
|
153.40
|
CHIX
|
|
08:21:16
|
111
|
153.40
|
TRQX
|
|
08:21:16
|
111
|
153.40
|
BATE
|
|
08:21:16
|
555
|
153.40
|
XLON
|
|
08:21:16
|
64
|
153.40
|
BATE
|
|
08:21:16
|
47
|
153.40
|
BATE
|
|
08:21:16
|
223
|
153.40
|
Aquis
|
|
08:21:16
|
111
|
153.40
|
TRQX
|
|
08:21:16
|
500
|
153.30
|
Aquis
|
|
08:21:16
|
156
|
153.30
|
Aquis
|
|
08:21:16
|
344
|
153.30
|
XLON
|
|
08:21:16
|
156
|
153.30
|
Aquis
|
|
08:21:16
|
172
|
153.30
|
XLON
|
|
08:21:17
|
112
|
153.40
|
Aquis
|
|
08:21:17
|
111
|
153.40
|
CHIX
|
|
08:21:17
|
111
|
153.40
|
BATE
|
|
08:21:17
|
111
|
153.40
|
TRQX
|
|
08:21:17
|
555
|
153.40
|
XLON
|
|
08:21:17
|
555
|
153.40
|
XLON
|
|
08:21:18
|
1145
|
153.40
|
CHIX
|
|
08:21:18
|
111
|
153.40
|
TRQX
|
|
08:21:18
|
334
|
153.40
|
Aquis
|
|
08:21:18
|
1000
|
153.40
|
Aquis
|
|
08:21:18
|
500
|
153.40
|
Aquis
|
|
08:21:48
|
930
|
153.40
|
CHIX
|
|
08:21:48
|
215
|
153.40
|
CHIX
|
|
08:21:52
|
1145
|
153.10
|
CHIX
|
|
08:21:52
|
334
|
153.00
|
TRQX
|
|
08:21:55
|
444
|
153.00
|
TRQX
|
|
08:23:52
|
547
|
153.00
|
CHIX
|
|
08:23:52
|
598
|
153.00
|
CHIX
|
|
08:23:52
|
111
|
153.00
|
Aquis
|
|
08:23:52
|
111
|
153.00
|
XLON
|
|
08:23:53
|
547
|
153.00
|
XLON
|
|
08:26:52
|
733
|
153.00
|
CHIX
|
|
08:26:52
|
412
|
153.00
|
CHIX
|
|
08:26:52
|
112
|
153.00
|
Aquis
|
|
08:26:52
|
111
|
153.00
|
CHIX
|
|
08:26:52
|
230
|
153.00
|
XLON
|
|
08:26:54
|
112
|
153.00
|
BATE
|
|
08:26:54
|
333
|
153.00
|
Aquis
|
|
08:26:54
|
546
|
153.00
|
XLON
|
|
08:28:00
|
1145
|
153.00
|
CHIX
|
|
08:28:00
|
9
|
153.00
|
Aquis
|
|
08:28:00
|
444
|
153.00
|
Aquis
|
|
08:28:00
|
278
|
153.00
|
XLON
|
|
08:28:00
|
278
|
153.00
|
XLON
|
|
08:28:00
|
277
|
153.00
|
XLON
|
|
08:28:00
|
277
|
153.00
|
XLON
|
|
08:28:00
|
1
|
153.00
|
XLON
|
|
08:28:54
|
546
|
153.00
|
CHIX
|
|
08:29:02
|
599
|
153.00
|
CHIX
|
|
08:29:02
|
445
|
153.00
|
XLON
|
|
08:29:02
|
156
|
153.00
|
CHIX
|
|
08:29:02
|
71
|
153.00
|
XLON
|
|
08:29:02
|
519
|
153.00
|
XLON
|
|
08:29:20
|
143
|
153.00
|
XLON
|
|
08:29:37
|
1145
|
153.00
|
CHIX
|
|
08:29:37
|
111
|
153.00
|
XLON
|
|
08:30:25
|
416
|
153.10
|
CHIX
|
|
08:30:25
|
729
|
153.10
|
CHIX
|
|
08:36:25
|
707
|
153.10
|
CHIX
|
|
08:36:25
|
438
|
153.10
|
CHIX
|
|
08:46:31
|
814
|
153.10
|
CHIX
|
|
08:46:31
|
331
|
153.10
|
CHIX
|
|
08:46:31
|
112
|
153.00
|
TRQX
|
|
08:46:31
|
111
|
153.00
|
CHIX
|
|
08:46:31
|
666
|
153.00
|
XLON
|
|
08:46:31
|
361
|
153.00
|
CHIX
|
|
08:46:31
|
39
|
153.00
|
CHIX
|
|
08:46:31
|
745
|
153.00
|
CHIX
|
|
08:46:31
|
111
|
153.00
|
Aquis
|
|
08:46:31
|
333
|
153.00
|
Aquis
|
|
08:50:21
|
1,145
|
153.20
|
CHIX
|
|
09:00:39
|
540
|
153.10
|
CHIX
|
|
09:00:39
|
605
|
153.10
|
CHIX
|
|
09:02:12
|
906
|
153.10
|
CHIX
|
|
09:02:12
|
239
|
153.10
|
CHIX
|
|
09:07:15
|
1045
|
153.10
|
CHIX
|
|
09:07:15
|
100
|
153.10
|
CHIX
|
|
09:07:15
|
423
|
153.00
|
Aquis
|
|
09:07:15
|
222
|
153.00
|
XLON
|
|
09:12:15
|
1145
|
153.00
|
CHIX
|
|
09:12:15
|
22
|
153.00
|
XLON
|
|
09:12:16
|
112
|
153.00
|
BATE
|
|
09:12:16
|
111
|
153.00
|
CHIX
|
|
09:12:16
|
80
|
153.00
|
TRQX
|
|
09:12:16
|
1
|
153.00
|
TRQX
|
|
09:12:16
|
18
|
153.00
|
TRQX
|
|
09:12:17
|
566
|
153.00
|
CHIX
|
|
09:12:17
|
540
|
153.00
|
CHIX
|
|
09:12:17
|
39
|
153.00
|
CHIX
|
|
09:12:17
|
111
|
153.00
|
Aquis
|
|
09:12:17
|
12
|
153.00
|
TRQX
|
|
09:12:17
|
555
|
153.00
|
XLON
|
|
09:12:18
|
444
|
153.00
|
Aquis
|
|
09:12:18
|
540
|
153.00
|
XLON
|
|
09:12:19
|
655
|
153.00
|
CHIX
|
|
09:12:20
|
490
|
153.00
|
CHIX
|
|
09:12:20
|
16
|
153.00
|
XLON
|
|
09:12:21
|
111
|
153.00
|
TRQX
|
|
09:12:21
|
540
|
153.00
|
XLON
|
|
09:12:21
|
15
|
153.00
|
XLON
|
|
09:12:23
|
577
|
153.00
|
CHIX
|
|
09:12:23
|
112
|
153.00
|
CHIX
|
|
09:12:24
|
568
|
153.00
|
CHIX
|
|
09:12:24
|
111
|
153.00
|
BATE
|
|
09:12:24
|
111
|
153.00
|
Aquis
|
|
09:12:24
|
444
|
153.00
|
Aquis
|
|
09:12:24
|
556
|
153.00
|
XLON
|
|
09:12:25
|
632
|
153.00
|
CHIX
|
|
09:12:25
|
112
|
153.00
|
CHIX
|
|
09:12:25
|
1
|
153.00
|
BATE
|
|
09:12:25
|
555
|
153.00
|
XLON
|
|
09:12:27
|
1145
|
153.10
|
CHIX
|
|
09:13:02
|
1145
|
153.00
|
CHIX
|
|
09:13:02
|
26
|
153.00
|
BATE
|
|
09:13:02
|
84
|
153.00
|
BATE
|
|
09:13:02
|
222
|
153.00
|
XLON
|
|
09:13:02
|
222
|
153.00
|
Aquis
|
|
09:13:02
|
111
|
153.00
|
BATE
|
|
09:13:02
|
555
|
153.00
|
XLON
|
|
09:13:02
|
112
|
153.00
|
CHIX
|
|
09:13:03
|
565
|
153.00
|
CHIX
|
|
09:13:03
|
207
|
153.00
|
CHIX
|
|
09:13:03
|
373
|
153.00
|
CHIX
|
|
09:13:03
|
112
|
153.00
|
CHIX
|
|
09:13:03
|
555
|
153.00
|
XLON
|
|
09:13:03
|
222
|
153.00
|
Aquis
|
|
09:13:03
|
111
|
153.00
|
BATE
|
|
09:14:02
|
1049
|
153.00
|
CHIX
|
|
09:14:02
|
112
|
153.00
|
CHIX
|
|
09:14:03
|
96
|
153.00
|
CHIX
|
|
09:14:03
|
333
|
153.00
|
Aquis
|
|
09:14:03
|
555
|
153.00
|
XLON
|
|
09:14:03
|
98
|
153.00
|
TRQX
|
|
09:14:03
|
156
|
153.00
|
Aquis
|
|
09:14:03
|
156
|
153.00
|
CHIX
|
|
09:14:03
|
519
|
153.00
|
XLON
|
|
09:14:03
|
71
|
153.00
|
XLON
|
|
09:14:03
|
111
|
153.00
|
TRQX
|
|
09:14:03
|
555
|
153.00
|
XLON
|
|
09:15:02
|
845
|
153.00
|
CHIX
|
|
09:15:02
|
300
|
153.00
|
CHIX
|
|
09:15:02
|
112
|
153.00
|
TRQX
|
|
09:15:02
|
222
|
153.00
|
XLON
|
|
09:15:02
|
111
|
153.00
|
Aquis
|
|
09:15:02
|
389
|
153.00
|
XLON
|
|
09:16:35
|
1145
|
152.80
|
CHIX
|
|
09:19:01
|
547
|
152.80
|
CHIX
|
|
09:19:01
|
598
|
152.80
|
CHIX
|
|
09:34:19
|
1145
|
153.00
|
CHIX
|
|
09:34:20
|
71
|
152.90
|
XLON
|
|
09:34:20
|
518
|
152.90
|
XLON
|
|
09:34:22
|
547
|
152.90
|
CHIX
|
|
09:34:22
|
9
|
152.90
|
CHIX
|
|
09:35:31
|
489
|
152.90
|
CHIX
|
|
09:35:31
|
656
|
152.90
|
CHIX
|
|
09:56:28
|
540
|
152.90
|
CHIX
|
|
09:56:28
|
605
|
152.90
|
CHIX
|
|
09:57:18
|
1145
|
152.80
|
CHIX
|
|
09:59:35
|
540
|
152.80
|
CHIX
|
|
09:59:35
|
605
|
152.80
|
CHIX
|
|
09:59:37
|
440
|
152.70
|
CHIX
|
|
09:59:37
|
112
|
152.70
|
CHIX
|
|
09:59:37
|
111
|
152.70
|
BATE
|
|
09:59:37
|
111
|
152.70
|
TRQX
|
|
09:59:37
|
555
|
152.70
|
XLON
|
|
09:59:37
|
705
|
152.70
|
CHIX
|
|
09:59:37
|
111
|
152.70
|
Aquis
|
|
09:59:38
|
1000
|
152.70
|
XLON
|
|
09:59:42
|
1028
|
152.70
|
CHIX
|
|
10:09:52
|
540
|
152.90
|
CHIX
|
|
10:09:52
|
605
|
152.90
|
CHIX
|
|
10:10:22
|
374
|
153.00
|
CHIX
|
|
10:10:22
|
111
|
153.00
|
CHIX
|
|
10:10:22
|
64
|
153.00
|
CHIX
|
|
10:10:22
|
94
|
153.00
|
CHIX
|
|
10:10:22
|
502
|
153.00
|
CHIX
|
|
10:10:30
|
416
|
152.90
|
CHIX
|
|
10:10:30
|
729
|
152.90
|
CHIX
|
|
10:10:52
|
117
|
152.90
|
CHIX
|
|
10:12:16
|
804
|
152.90
|
CHIX
|
|
10:12:16
|
224
|
152.90
|
CHIX
|
|
10:15:02
|
471
|
153.00
|
CHIX
|
|
10:15:02
|
674
|
153.00
|
CHIX
|
|
10:40:43
|
1145
|
153.30
|
CHIX
|
|
10:40:43
|
111
|
153.20
|
BATE
|
|
10:40:43
|
112
|
153.20
|
CHIX
|
|
10:40:43
|
111
|
153.20
|
Aquis
|
|
10:40:43
|
111
|
153.20
|
TRQX
|
|
10:40:43
|
555
|
153.20
|
XLON
|
|
10:40:43
|
632
|
153.20
|
XLON
|
|
10:40:43
|
71
|
153.20
|
XLON
|
|
10:40:43
|
297
|
153.20
|
XLON
|
|
10:40:43
|
71
|
153.20
|
XLON
|
|
10:40:43
|
517
|
153.20
|
XLON
|
|
10:40:43
|
301
|
153.20
|
XLON
|
|
10:40:44
|
540
|
153.20
|
CHIX
|
|
10:40:44
|
605
|
153.20
|
CHIX
|
|
10:40:45
|
500
|
153.20
|
CHIX
|
|
10:40:45
|
645
|
153.20
|
CHIX
|
|
10:40:45
|
111
|
153.20
|
Aquis
|
|
10:40:47
|
778
|
153.20
|
CHIX
|
|
10:40:47
|
367
|
153.20
|
CHIX
|
|
10:40:47
|
556
|
153.20
|
XLON
|
|
10:40:47
|
444
|
153.20
|
Aquis
|
|
10:41:00
|
444
|
153.20
|
Aquis
|
|
10:47:31
|
184
|
153.30
|
BATE
|
|
10:58:06
|
1145
|
153.70
|
CHIX
|
|
10:59:47
|
52
|
153.50
|
CHIX
|
|
10:59:47
|
384
|
153.50
|
CHIX
|
|
10:59:47
|
819
|
153.50
|
XLON
|
|
10:59:47
|
27
|
153.50
|
XLON
|
|
10:59:47
|
154
|
153.50
|
XLON
|
|
10:59:47
|
709
|
153.50
|
CHIX
|
|
10:59:48
|
445
|
153.50
|
Aquis
|
|
10:59:48
|
555
|
153.50
|
XLON
|
|
10:59:48
|
112
|
153.50
|
CHIX
|
|
10:59:48
|
540
|
153.50
|
XLON
|
|
10:59:54
|
1145
|
153.50
|
CHIX
|
|
10:59:54
|
333
|
153.50
|
Aquis
|
|
10:59:54
|
15
|
153.50
|
XLON
|
|
10:59:54
|
41
|
153.50
|
TRQX
|
|
10:59:54
|
41
|
153.50
|
BATE
|
|
10:59:54
|
1
|
153.50
|
TRQX
|
|
10:59:54
|
69
|
153.50
|
TRQX
|
|
10:59:54
|
70
|
153.50
|
BATE
|
|
10:59:54
|
111
|
153.50
|
CHIX
|
|
10:59:54
|
540
|
153.50
|
XLON
|
|
10:59:59
|
1145
|
153.50
|
CHIX
|
|
10:59:59
|
112
|
153.50
|
Aquis
|
|
10:59:59
|
15
|
153.50
|
XLON
|
|
11:00:02
|
540
|
153.50
|
XLON
|
|
11:00:34
|
411
|
153.50
|
CHIX
|
|
11:00:34
|
15
|
153.50
|
XLON
|
|
11:00:34
|
111
|
153.50
|
CHIX
|
|
11:01:11
|
222
|
153.50
|
XLON
|
|
11:20:07
|
112
|
153.80
|
CHIX
|
|
11:21:02
|
104
|
153.80
|
CHIX
|
|
11:23:24
|
500
|
153.90
|
CHIX
|
|
11:23:24
|
308
|
153.90
|
CHIX
|
|
11:23:24
|
337
|
153.90
|
CHIX
|
|
11:23:44
|
274
|
154.00
|
CHIX
|
|
11:28:45
|
871
|
154.00
|
CHIX
|
|
11:28:45
|
74
|
154.00
|
CHIX
|
|
11:28:45
|
260
|
154.00
|
CHIX
|
|
11:28:45
|
111
|
154.00
|
TRQX
|
|
11:28:45
|
555
|
154.00
|
XLON
|
|
11:28:45
|
114
|
154.00
|
XLON
|
|
11:28:55
|
500
|
154.00
|
CHIX
|
|
11:28:55
|
540
|
154.00
|
CHIX
|
|
11:28:55
|
886
|
154.00
|
XLON
|
|
11:28:55
|
1000
|
154.00
|
XLON
|
|
11:28:55
|
1000
|
154.00
|
XLON
|
|
11:29:01
|
1000
|
154.20
|
CHIX
|
|
11:29:01
|
145
|
154.20
|
CHIX
|
|
11:36:25
|
430
|
154.30
|
CHIX
|
|
11:36:25
|
715
|
154.30
|
CHIX
|
|
12:31:34
|
144
|
153.60
|
CHIX
|
|
12:31:34
|
111
|
153.60
|
Aquis
|
|
12:31:34
|
333
|
153.60
|
XLON
|
|
12:31:35
|
366
|
153.60
|
XLON
|
|
12:31:36
|
100
|
153.60
|
CHIX
|
|
12:32:02
|
11
|
153.60
|
CHIX
|
|
12:32:03
|
111
|
153.60
|
XLON
|
|
12:33:02
|
111
|
153.60
|
CHIX
|
|
12:33:02
|
144
|
153.60
|
BATE
|
|
12:33:02
|
285
|
153.60
|
XLON
|
|
12:33:02
|
48
|
153.60
|
XLON
|
|
13:02:02
|
111
|
153.60
|
CHIX
|
|
13:02:02
|
144
|
153.60
|
BATE
|
|
13:02:02
|
285
|
153.60
|
XLON
|
|
13:02:02
|
48
|
153.60
|
XLON
|
|
13:03:03
|
144
|
153.60
|
Aquis
|
|
13:03:03
|
111
|
153.60
|
TRQX
|
|
13:03:03
|
111
|
153.60
|
CHIX
|
|
13:03:03
|
111
|
153.60
|
BATE
|
|
13:03:03
|
111
|
153.60
|
XLON
|
|
13:03:03
|
222
|
153.60
|
CHIX
|
|
13:03:03
|
37
|
153.60
|
XLON
|
|
13:03:03
|
329
|
153.60
|
XLON
|
|
13:19:03
|
200
|
153.60
|
CHIX
|
|
13:26:02
|
22
|
153.60
|
CHIX
|
|
13:26:02
|
366
|
153.60
|
XLON
|
|
13:27:02
|
111
|
153.60
|
Aquis
|
|
13:27:02
|
111
|
153.60
|
BATE
|
|
13:27:02
|
63
|
153.60
|
TRQX
|
|
13:27:02
|
48
|
153.60
|
TRQX
|
|
13:27:02
|
255
|
153.60
|
XLON
|
|
13:30:01
|
222
|
153.60
|
XLON
|
|
13:48:12
|
366
|
153.60
|
XLON
|
|
13:48:12
|
540
|
153.60
|
XLON
|
|
13:48:14
|
48
|
153.60
|
XLON
|
|
13:52:04
|
1145
|
153.60
|
CHIX
|
|
13:52:04
|
547
|
153.60
|
XLON
|
|
13:52:04
|
41
|
153.60
|
XLON
|
|
14:04:49
|
400
|
153.60
|
XLON
|
|
14:05:01
|
1145
|
153.70
|
BATE
|
|
14:05:01
|
222
|
153.60
|
TRQX
|
|
14:05:01
|
333
|
153.60
|
BATE
|
|
14:05:01
|
227
|
153.60
|
CHIX
|
|
14:05:01
|
932
|
153.60
|
XLON
|
|
14:05:01
|
2114
|
153.60
|
XLON
|
|
14:05:01
|
2114
|
153.60
|
XLON
|
|
14:05:02
|
2114
|
153.60
|
XLON
|
|
14:05:02
|
2114
|
153.60
|
XLON
|
|
14:05:02
|
1145
|
153.60
|
CHIX
|
|
14:05:02
|
2114
|
153.60
|
XLON
|
|
14:05:02
|
2114
|
153.60
|
XLON
|
|
14:05:02
|
2114
|
153.60
|
XLON
|
|
14:05:02
|
2114
|
153.60
|
XLON
|
|
14:05:02
|
2114
|
153.60
|
XLON
|
|
14:05:02
|
1786
|
153.60
|
XLON
|
|
14:05:02
|
71
|
153.60
|
XLON
|
|
14:24:45
|
1145
|
154.00
|
CHIX
|
|
14:24:51
|
400
|
153.80
|
CHIX
|
|
14:33:43
|
208
|
154.20
|
CHIX
|
|
14:33:43
|
937
|
154.20
|
CHIX
|
|
14:46:36
|
1036
|
154.30
|
CHIX
|
|
14:46:36
|
109
|
154.30
|
CHIX
|
|
14:53:13
|
1145
|
154.20
|
CHIX
|
|
15:04:02
|
964
|
154.10
|
CHIX
|
|
15:04:02
|
181
|
154.10
|
CHIX
|
|
15:05:02
|
1005
|
154.10
|
CHIX
|
|
15:05:03
|
140
|
154.10
|
CHIX
|
|
15:06:12
|
540
|
154.10
|
CHIX
|
|
15:06:12
|
1
|
154.10
|
CHIX
|
|
15:06:12
|
604
|
154.10
|
CHIX
|
|
15:06:24
|
1145
|
154.00
|
CHIX
|
|
15:06:27
|
1145
|
154.00
|
CHIX
|
|
15:07:28
|
1145
|
154.00
|
CHIX
|
|
15:07:37
|
1145
|
154.00
|
CHIX
|
|
15:21:30
|
52
|
154.00
|
TRQX
|
|
15:21:31
|
111
|
154.00
|
Aquis
|
|
15:21:31
|
59
|
154.00
|
TRQX
|
|
15:21:31
|
111
|
154.00
|
BATE
|
|
15:21:31
|
111
|
154.00
|
CHIX
|
|
15:21:31
|
967
|
154.00
|
XLON
|
|
15:21:31
|
111
|
154.00
|
TRQX
|
|
15:21:32
|
111
|
154.00
|
Aquis
|
|
15:21:32
|
111
|
154.00
|
BATE
|
|
15:21:32
|
190
|
154.00
|
CHIX
|
|
15:21:32
|
888
|
154.00
|
XLON
|
|
15:21:32
|
111
|
154.00
|
TRQX
|
|
15:21:32
|
190
|
154.00
|
CHIX
|
|
15:21:32
|
111
|
154.00
|
Aquis
|
|
15:21:32
|
111
|
154.00
|
BATE
|
|
15:21:32
|
888
|
154.00
|
XLON
|
|
15:21:33
|
111
|
154.00
|
Aquis
|
|
15:21:33
|
111
|
154.00
|
TRQX
|
|
15:21:33
|
111
|
154.00
|
BATE
|
|
15:21:33
|
190
|
154.00
|
CHIX
|
|
15:21:33
|
888
|
154.00
|
XLON
|
|
15:21:33
|
384
|
154.00
|
XLON
|
|
15:21:34
|
111
|
154.00
|
Aquis
|
|
15:21:34
|
111
|
154.00
|
TRQX
|
|
15:21:34
|
111
|
154.00
|
BATE
|
|
15:21:34
|
190
|
154.00
|
CHIX
|
|
15:21:34
|
504
|
154.00
|
XLON
|
|
15:21:35
|
111
|
154.00
|
Aquis
|
|
15:21:35
|
111
|
154.00
|
TRQX
|
|
15:21:35
|
111
|
154.00
|
BATE
|
|
15:21:35
|
190
|
154.00
|
CHIX
|
|
15:21:35
|
888
|
154.00
|
XLON
|
|
15:21:36
|
111
|
154.00
|
Aquis
|
|
15:21:36
|
111
|
154.00
|
TRQX
|
|
15:21:36
|
111
|
154.00
|
BATE
|
|
15:21:36
|
190
|
154.00
|
CHIX
|
|
15:21:36
|
888
|
154.00
|
XLON
|
|
15:21:37
|
190
|
154.00
|
Aquis
|
|
15:21:37
|
111
|
154.00
|
TRQX
|
|
15:21:37
|
111
|
154.00
|
BATE
|
|
15:21:37
|
111
|
154.00
|
CHIX
|
|
15:21:37
|
888
|
154.00
|
XLON
|
|
15:21:38
|
523
|
154.00
|
TRQX
|
|
15:21:38
|
888
|
154.00
|
XLON
|
|
15:21:39
|
111
|
154.00
|
Aquis
|
|
15:21:39
|
111
|
154.00
|
TRQX
|
|
15:21:39
|
111
|
154.00
|
BATE
|
|
15:21:39
|
190
|
154.00
|
CHIX
|
|
15:21:39
|
888
|
154.00
|
XLON
|
|
15:21:40
|
111
|
154.00
|
Aquis
|
|
15:21:40
|
111
|
154.00
|
TRQX
|
|
15:21:40
|
111
|
154.00
|
BATE
|
|
15:21:40
|
190
|
154.00
|
CHIX
|
|
15:21:40
|
888
|
154.00
|
XLON
|
|
15:21:41
|
111
|
154.00
|
Aquis
|
|
15:21:41
|
111
|
154.00
|
TRQX
|
|
15:21:41
|
111
|
154.00
|
BATE
|
|
15:21:41
|
190
|
154.00
|
CHIX
|
|
15:21:41
|
888
|
154.00
|
XLON
|
|
15:21:42
|
111
|
154.00
|
Aquis
|
|
15:21:42
|
111
|
154.00
|
TRQX
|
|
15:21:42
|
111
|
154.00
|
BATE
|
|
15:21:42
|
190
|
154.00
|
CHIX
|
|
15:21:42
|
888
|
154.00
|
XLON
|
|
15:21:43
|
523
|
154.00
|
CHIX
|
|
15:21:43
|
888
|
154.00
|
XLON
|
|
15:21:44
|
111
|
154.00
|
Aquis
|
|
15:21:44
|
111
|
154.00
|
TRQX
|
|
15:21:44
|
111
|
154.00
|
BATE
|
|
15:21:44
|
190
|
154.00
|
CHIX
|
|
15:21:44
|
888
|
154.00
|
XLON
|
|
15:21:45
|
523
|
154.00
|
BATE
|
|
15:21:45
|
888
|
154.00
|
XLON
|
|
15:21:46
|
111
|
154.00
|
Aquis
|
|
15:21:46
|
111
|
154.00
|
TRQX
|
|
15:21:46
|
111
|
154.00
|
BATE
|
|
15:21:46
|
190
|
154.00
|
CHIX
|
|
15:21:46
|
888
|
154.00
|
XLON
|
|
15:21:47
|
347
|
154.00
|
CHIX
|
|
15:21:47
|
666
|
154.00
|
XLON
|
|
15:23:32
|
777
|
154.00
|
XLON
|
|
15:23:33
|
111
|
154.00
|
Aquis
|
|
15:23:33
|
112
|
154.00
|
CHIX
|
|
15:23:34
|
111
|
154.00
|
Aquis
|
|
15:23:34
|
112
|
154.00
|
CHIX
|
|
15:23:34
|
777
|
154.00
|
XLON
|
|
15:23:34
|
694
|
154.00
|
XLON
|
|
15:23:35
|
111
|
154.00
|
Aquis
|
|
15:23:35
|
112
|
154.00
|
CHIX
|
|
15:23:35
|
83
|
154.00
|
XLON
|
|
15:23:36
|
111
|
154.00
|
Aquis
|
|
15:23:36
|
112
|
154.00
|
CHIX
|
|
15:23:36
|
777
|
154.00
|
XLON
|
|
15:23:37
|
111
|
154.00
|
Aquis
|
|
15:23:37
|
112
|
154.00
|
CHIX
|
|
15:23:37
|
777
|
154.00
|
XLON
|
|
15:23:38
|
111
|
154.00
|
Aquis
|
|
15:23:38
|
111
|
154.00
|
TRQX
|
|
15:23:38
|
112
|
154.00
|
CHIX
|
|
15:23:38
|
111
|
154.00
|
BATE
|
|
15:23:38
|
555
|
154.00
|
XLON
|
|
15:23:39
|
334
|
154.00
|
CHIX
|
|
15:23:39
|
666
|
154.00
|
XLON
|
|
15:23:40
|
334
|
154.00
|
CHIX
|
|
15:23:40
|
666
|
154.00
|
XLON
|
|
15:23:41
|
334
|
154.00
|
CHIX
|
|
15:23:41
|
666
|
154.00
|
XLON
|
|
15:26:48
|
111
|
154.10
|
TRQX
|
|
15:26:48
|
111
|
154.10
|
BATE
|
|
15:26:48
|
112
|
154.10
|
CHIX
|
|
15:26:48
|
80
|
154.10
|
XLON
|
|
15:26:48
|
475
|
154.10
|
XLON
|
|
15:26:48
|
111
|
154.10
|
Aquis
|
|
15:27:07
|
410
|
154.10
|
CHIX
|
|
15:27:08
|
35
|
154.10
|
CHIX
|
|
15:27:08
|
425
|
154.10
|
XLON
|
|
15:28:02
|
130
|
154.10
|
CHIX
|
|
15:28:03
|
445
|
154.10
|
CHIX
|
|
15:28:03
|
95
|
154.10
|
XLON
|
|
15:28:03
|
460
|
154.10
|
XLON
|
|
15:28:40
|
111
|
154.10
|
TRQX
|
|
15:28:40
|
298
|
154.10
|
CHIX
|
|
15:28:40
|
36
|
154.10
|
CHIX
|
|
15:28:40
|
555
|
154.10
|
XLON
|
|
15:28:40
|
111
|
154.10
|
TRQX
|
|
15:28:40
|
222
|
154.10
|
BATE
|
|
15:28:40
|
94
|
154.10
|
CHIX
|
|
15:28:40
|
18
|
154.10
|
CHIX
|
|
15:28:40
|
555
|
154.10
|
XLON
|
|
15:28:40
|
111
|
154.10
|
TRQX
|
|
15:28:40
|
222
|
154.10
|
BATE
|
|
15:28:40
|
112
|
154.10
|
CHIX
|
|
15:28:40
|
555
|
154.10
|
XLON
|
|
15:28:40
|
93
|
154.10
|
TRQX
|
|
15:28:40
|
222
|
154.10
|
BATE
|
|
15:28:40
|
111
|
154.10
|
CHIX
|
|
15:28:40
|
556
|
154.10
|
XLON
|
|
15:28:40
|
18
|
154.10
|
TRQX
|
|
15:28:41
|
222
|
154.10
|
BATE
|
|
15:28:41
|
112
|
154.10
|
CHIX
|
|
15:28:41
|
111
|
154.10
|
TRQX
|
|
15:33:00
|
1145
|
154.10
|
CHIX
|
|
15:51:42
|
555
|
154.50
|
XLON
|
|
15:57:31
|
540
|
154.70
|
XLON
|
|
15:58:20
|
205
|
154.70
|
Aquis
|
|
15:58:20
|
112
|
154.70
|
CHIX
|
|
15:58:20
|
15
|
154.70
|
XLON
|
|
15:58:20
|
128
|
154.70
|
Aquis
|
|
15:58:21
|
111
|
154.70
|
CHIX
|
|
15:58:21
|
556
|
154.70
|
XLON
|
|
15:58:21
|
333
|
154.70
|
Aquis
|
|
15:58:21
|
457
|
154.70
|
XLON
|
|
15:58:21
|
333
|
154.70
|
Aquis
|
|
15:58:21
|
111
|
154.70
|
CHIX
|
|
15:58:21
|
99
|
154.70
|
XLON
|
|
15:59:16
|
556
|
154.70
|
XLON
|
|
15:59:16
|
222
|
154.70
|
Aquis
|
|
15:59:16
|
111
|
154.70
|
TRQX
|
|
15:59:16
|
111
|
154.70
|
CHIX
|
|
15:59:16
|
112
|
154.70
|
TRQX
|
|
15:59:16
|
555
|
154.70
|
XLON
|
|
15:59:16
|
111
|
154.70
|
CHIX
|
|
15:59:16
|
222
|
154.70
|
Aquis
|
|
15:59:16
|
333
|
154.70
|
Aquis
|
|
15:59:16
|
112
|
154.70
|
CHIX
|
|
15:59:16
|
555
|
154.70
|
XLON
|
|
15:59:16
|
556
|
154.70
|
XLON
|
|
15:59:16
|
333
|
154.70
|
Aquis
|
|
15:59:16
|
111
|
154.70
|
CHIX
|
|
15:59:17
|
333
|
154.70
|
Aquis
|
|
15:59:17
|
111
|
154.70
|
CHIX
|
|
15:59:17
|
96
|
154.70
|
XLON
|
|
15:59:17
|
460
|
154.70
|
XLON
|
|
15:59:43
|
222
|
154.70
|
Aquis
|
|
15:59:43
|
555
|
154.70
|
XLON
|
|
15:59:43
|
112
|
154.70
|
CHIX
|
|
15:59:43
|
111
|
154.70
|
TRQX
|
|
15:59:43
|
156
|
154.70
|
Aquis
|
|
15:59:43
|
117
|
154.70
|
BATE
|
|
15:59:43
|
111
|
154.70
|
TRQX
|
|
15:59:43
|
61
|
154.70
|
BATE
|
|
15:59:43
|
7
|
154.70
|
CHIX
|
|
15:59:43
|
444
|
154.70
|
XLON
|
|
15:59:44
|
104
|
154.70
|
CHIX
|
|
16:05:48
|
66
|
154.90
|
Aquis
|
|
16:05:48
|
112
|
154.90
|
CHIX
|
|
16:05:48
|
156
|
154.90
|
Aquis
|
|
16:05:48
|
111
|
154.90
|
BATE
|
|
16:05:48
|
555
|
154.90
|
XLON
|
|
16:05:48
|
1000
|
154.90
|
XLON
|
|
16:05:49
|
540
|
154.90
|
XLON
|
|
16:05:49
|
460
|
154.90
|
XLON
|
|
16:05:49
|
301
|
154.90
|
XLON
|
|
16:06:05
|
658
|
154.90
|
XLON
|
|
16:06:21
|
41
|
154.90
|
XLON
|
|
16:06:21
|
1000
|
154.90
|
XLON
|
|
16:06:30
|
1000
|
154.90
|
XLON
|
|
16:06:30
|
1000
|
154.90
|
XLON
|
|
16:06:30
|
1000
|
154.90
|
XLON
|
|
16:06:31
|
1000
|
154.90
|
XLON
|
|
16:06:31
|
1000
|
154.90
|
XLON
|
|
16:06:31
|
1000
|
154.90
|
XLON
|
|
16:06:31
|
1000
|
154.90
|
XLON
|
|
16:06:31
|
1000
|
154.90
|
XLON
|
|
16:06:31
|
1000
|
154.90
|
XLON
|
|
16:06:31
|
445
|
154.90
|
XLON
|
|
16:06:51
|
1145
|
154.80
|
CHIX
|
|
16:06:59
|
991
|
154.70
|
CHIX
|
|
16:06:59
|
154
|
154.70
|
CHIX
|
|
16:07:41
|
507
|
154.60
|
CHIX
|
|
16:07:41
|
638
|
154.60
|
CHIX
|
|
16:08:21
|
1145
|
154.50
|
BATE
|
|
16:09:13
|
188
|
154.30
|
CHIX
|
|
16:12:21
|
335
|
154.40
|
Aquis
|
|
16:12:21
|
222
|
154.40
|
BATE
|
|
16:12:21
|
222
|
154.40
|
CHIX
|
|
16:12:21
|
276
|
154.40
|
XLON
|
|
16:12:21
|
1056
|
154.40
|
XLON
|
|
16:12:21
|
111
|
154.40
|
BATE
|
|
16:12:21
|
111
|
154.40
|
CHIX
|
|
16:12:21
|
48
|
154.40
|
TRQX
|
|
16:12:21
|
63
|
154.40
|
TRQX
|
|
16:12:21
|
446
|
154.40
|
Aquis
|
|
16:12:21
|
1191
|
154.40
|
XLON
|
|
16:12:21
|
141
|
154.40
|
XLON
|
|
16:12:21
|
222
|
154.40
|
CHIX
|
|
16:12:21
|
333
|
154.40
|
BATE
|
|
16:12:21
|
222
|
154.40
|
TRQX
|
|
16:12:21
|
842
|
154.40
|
XLON
|
|
16:12:21
|
409
|
154.40
|
XLON
|
|
16:12:22
|
83
|
154.40
|
XLON
|
|
16:14:08
|
6
|
154.40
|
XLON
|
|
16:14:24
|
291
|
154.40
|
CHIX
|
|
16:14:24
|
486
|
154.40
|
CHIX
|
|
16:14:24
|
1328
|
154.40
|
XLON
|
|
16:17:01
|
335
|
154.60
|
CHIX
|
|
16:17:01
|
52
|
154.60
|
BATE
|
|
16:17:01
|
327
|
154.60
|
BATE
|
|
16:17:01
|
65
|
154.60
|
BATE
|
|
16:17:01
|
714
|
154.60
|
XLON
|
|
16:17:01
|
158
|
154.60
|
XLON
|
|
16:17:01
|
455
|
154.60
|
XLON
|
|
16:17:01
|
5
|
154.60
|
XLON
|
|
16:17:01
|
71
|
154.60
|
XLON
|
|
16:17:01
|
71
|
154.60
|
XLON
|
|
16:17:01
|
71
|
154.60
|
XLON
|
|
16:17:01
|
71
|
154.60
|
XLON
|
|
16:17:01
|
71
|
154.60
|
XLON
|
|
16:17:02
|
71
|
154.60
|
XLON
|
|
16:17:02
|
71
|
154.60
|
XLON
|
|
16:17:02
|
71
|
154.60
|
XLON
|
|
16:17:02
|
71
|
154.60
|
XLON
|
|
16:17:02
|
71
|
154.60
|
XLON
|
|
16:17:02
|
71
|
154.60
|
XLON
|
|
16:17:02
|
71
|
154.60
|
XLON
|
|
16:17:02
|
71
|
154.60
|
XLON
|
|
16:17:02
|
71
|
154.60
|
XLON
|
|
16:17:02
|
71
|
154.60
|
XLON
|
|
16:17:02
|
71
|
154.60
|
XLON
|
|
16:17:06
|
198
|
154.60
|
CHIX
|
|
16:17:06
|
222
|
154.60
|
BATE
|
|
16:17:06
|
143
|
154.60
|
XLON
|
|
16:17:06
|
412
|
154.60
|
XLON
|
|
16:17:06
|
269
|
154.60
|
CHIX
|
|
16:17:21
|
484
|
154.60
|
XLON
|
|
16:17:26
|
10
|
154.60
|
XLON
|
|
16:18:05
|
124
|
154.60
|
BATE
|
|
16:18:05
|
616
|
154.60
|
XLON
|
|
16:18:11
|
320
|
154.60
|
BATE
|
|
16:18:11
|
60
|
154.60
|
XLON
|
|
16:18:11
|
228
|
154.60
|
XLON
|
|
16:18:21
|
240
|
154.60
|
XLON
|
|
16:18:21
|
273
|
154.60
|
XLON
|
|
16:18:28
|
17
|
154.60
|
CHIX
|
|
16:18:28
|
819
|
154.60
|
XLON
|
|
16:18:28
|
762
|
154.60
|
CHIX
|
|
16:19:01
|
11
|
154.60
|
XLON
|
|
16:19:02
|
540
|
154.60
|
XLON
|
|
16:19:03
|
342
|
154.60
|
CHIX
|
|
16:19:04
|
437
|
154.60
|
CHIX
|
|
16:19:04
|
781
|
154.60
|
XLON
|
|
16:19:04
|
156
|
154.60
|
Aquis
|
|
16:19:04
|
71
|
154.60
|
XLON
|
|
16:19:04
|
628
|
154.60
|
XLON
|
|
16:19:21
|
507
|
154.60
|
XLON
|
|
16:19:21
|
277
|
154.60
|
XLON
|
|
16:19:59
|
222
|
154.60
|
BATE
|
|
16:19:59
|
111
|
154.60
|
CHIX
|
|
16:19:59
|
111
|
154.60
|
TRQX
|
|
16:19:59
|
28
|
154.60
|
XLON
|
|
16:19:59
|
71
|
154.60
|
XLON
|
|
16:22:19
|
255
|
154.50
|
XLON
|
|
16:22:20
|
111
|
154.50
|
BATE
|
|
16:22:20
|
144
|
154.50
|
XLON
|
|
16:22:21
|
111
|
154.50
|
Aquis
|
|
16:22:21
|
111
|
154.50
|
CHIX
|
|
16:22:22
|
37
|
154.50
|
Aquis
|
|
16:22:22
|
255
|
154.50
|
XLON
|
|
16:22:23
|
74
|
154.50
|
Aquis
|
|
16:22:23
|
23
|
154.50
|
Aquis
|
|
16:22:23
|
255
|
154.50
|
XLON
|
|
16:22:24
|
88
|
154.50
|
Aquis
|
|
16:22:24
|
255
|
154.50
|
XLON
|
|
16:22:36
|
111
|
154.50
|
XLON
|
|
16:22:39
|
111
|
154.50
|
BATE
|
|
16:22:39
|
111
|
154.50
|
CHIX
|
|
16:22:39
|
144
|
154.50
|
XLON
|
|
16:22:39
|
144
|
154.50
|
XLON
|
|
16:23:36
|
222
|
154.50
|
XLON
|
|
16:24:36
|
100
|
154.50
|
XLON
|
|
16:25:02
|
100
|
154.50
|
XLON
|
|
16:25:05
|
100
|
154.50
|
XLON
|
|
16:25:36
|
100
|
154.50
|
XLON
|
|
16:25:38
|
100
|
154.50
|
XLON
|
|
16:25:38
|
100
|
154.50
|
XLON
|
|
16:25:50
|
322
|
154.50
|
CHIX
|
|
16:25:50
|
555
|
154.50
|
XLON
|
|
16:29:25
|
7
|
154.60
|
CHIX
|
|
16:29:41
|
8
|
154.60
|
Aquis
|
|
16:29:51
|
7
|
154.60
|
BATE
|
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Apr 2023 a Apr 2024
