FirstGroup Plc - Transaction in Own Shares
23 Febbraio 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 23
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
|
22
February 2024
|
Number of
ordinary shares purchased
|
290,672
|
Weighted
average price paid (p)
|
155.90
|
Highest
price paid (p)
|
156.50
|
Lowest
price paid (p)
|
154.40
|
Following
the above purchase, FirstGroup holds 105,848,133 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 644,846,882. 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 22 February 2024 is 644,846,882.
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
|
155.98
|
106,196
|
BATE
|
156.16
|
9,859
|
CHIX
|
155.86
|
155,231
|
TRQX
|
156.10
|
6,938
|
Aquis
|
156.17
|
12,448
|
Individual
transactions:
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
09:17:55
|
1200
|
155.50
|
CHIX
|
09:28:32
|
227
|
154.80
|
CHIX
|
09:28:32
|
973
|
154.80
|
CHIX
|
09:28:33
|
1,006
|
154.50
|
CHIX
|
09:28:33
|
194
|
154.50
|
CHIX
|
09:28:33
|
211
|
154.50
|
CHIX
|
09:28:33
|
111
|
154.50
|
TRQX
|
09:28:33
|
555
|
154.50
|
XLON
|
09:28:44
|
554
|
154.50
|
CHIX
|
09:28:44
|
646
|
154.50
|
CHIX
|
09:28:44
|
655
|
154.50
|
XLON
|
09:28:44
|
148
|
154.50
|
Aquis
|
09:34:31
|
590
|
154.70
|
CHIX
|
09:35:02
|
590
|
154.70
|
CHIX
|
09:35:03
|
20
|
154.70
|
CHIX
|
09:51:02
|
590
|
154.50
|
CHIX
|
09:52:02
|
590
|
154.50
|
CHIX
|
10:02:13
|
497
|
154.60
|
CHIX
|
10:02:13
|
703
|
154.60
|
CHIX
|
10:02:20
|
297
|
154.60
|
CHIX
|
10:02:20
|
563
|
154.60
|
CHIX
|
10:02:20
|
340
|
154.60
|
CHIX
|
10:02:24
|
708
|
154.60
|
CHIX
|
10:12:38
|
104
|
154.70
|
CHIX
|
10:12:38
|
1,096
|
154.70
|
CHIX
|
10:12:38
|
215
|
154.70
|
Aquis
|
10:12:38
|
111
|
154.70
|
CHIX
|
10:12:38
|
455
|
154.70
|
XLON
|
10:12:40
|
400
|
154.70
|
CHIX
|
10:12:40
|
400
|
154.70
|
CHIX
|
10:12:40
|
400
|
154.70
|
CHIX
|
10:15:02
|
7
|
154.70
|
XLON
|
10:31:09
|
656
|
155.00
|
CHIX
|
10:31:09
|
500
|
155.00
|
CHIX
|
10:31:09
|
44
|
155.00
|
CHIX
|
10:41:40
|
346
|
155.00
|
XLON
|
10:45:00
|
1160
|
155.20
|
CHIX
|
10:45:00
|
40
|
155.20
|
CHIX
|
10:45:00
|
100
|
155.20
|
TRQX
|
10:45:00
|
11
|
155.20
|
TRQX
|
10:45:00
|
111
|
155.20
|
Aquis
|
10:45:00
|
111
|
155.20
|
BATE
|
10:45:00
|
122
|
155.20
|
CHIX
|
10:45:00
|
333
|
155.20
|
XLON
|
10:45:00
|
222
|
155.20
|
BATE
|
10:45:00
|
111
|
155.20
|
CHIX
|
10:45:00
|
455
|
155.20
|
XLON
|
10:45:00
|
222
|
155.20
|
BATE
|
10:45:00
|
111
|
155.20
|
CHIX
|
10:45:00
|
64
|
155.20
|
XLON
|
10:45:00
|
391
|
155.20
|
XLON
|
10:45:17
|
38
|
155.20
|
XLON
|
10:47:12
|
107
|
155.20
|
BATE
|
10:59:58
|
1149
|
155.30
|
CHIX
|
10:59:58
|
51
|
155.30
|
CHIX
|
10:59:58
|
333
|
155.30
|
CHIX
|
10:59:58
|
455
|
155.30
|
XLON
|
10:59:58
|
233
|
155.30
|
Aquis
|
10:59:58
|
110
|
155.30
|
CHIX
|
10:59:58
|
1
|
155.30
|
CHIX
|
10:59:58
|
400
|
155.30
|
XLON
|
10:59:58
|
44
|
155.30
|
XLON
|
11:00:03
|
500
|
155.30
|
CHIX
|
11:00:03
|
146
|
155.30
|
TRQX
|
11:00:03
|
700
|
155.30
|
CHIX
|
11:00:03
|
87
|
155.30
|
TRQX
|
11:00:03
|
293
|
155.30
|
XLON
|
11:00:03
|
262
|
155.30
|
XLON
|
11:03:43
|
400
|
155.50
|
XLON
|
11:03:43
|
388
|
155.50
|
XLON
|
11:03:43
|
788
|
155.50
|
XLON
|
11:03:44
|
200
|
155.50
|
XLON
|
11:03:44
|
588
|
155.50
|
XLON
|
11:03:45
|
104
|
155.50
|
XLON
|
11:03:45
|
684
|
155.50
|
XLON
|
11:05:07
|
1200
|
155.50
|
CHIX
|
11:05:07
|
344
|
155.50
|
CHIX
|
11:05:07
|
444
|
155.50
|
XLON
|
11:17:38
|
1200
|
155.50
|
CHIX
|
11:17:38
|
222
|
155.50
|
Aquis
|
11:17:38
|
122
|
155.50
|
TRQX
|
11:17:38
|
444
|
155.50
|
XLON
|
11:17:40
|
1200
|
155.50
|
CHIX
|
11:17:40
|
333
|
155.50
|
CHIX
|
11:17:40
|
455
|
155.50
|
XLON
|
11:17:42
|
222
|
155.50
|
BATE
|
11:23:46
|
99
|
155.50
|
CHIX
|
11:23:46
|
111
|
155.50
|
CHIX
|
11:29:59
|
210
|
155.50
|
CHIX
|
11:29:59
|
221
|
155.50
|
CHIX
|
11:29:59
|
20
|
155.50
|
BATE
|
11:30:05
|
306
|
155.50
|
CHIX
|
11:30:05
|
364
|
155.50
|
CHIX
|
11:30:05
|
91
|
155.50
|
BATE
|
11:30:05
|
111
|
155.50
|
XLON
|
11:30:05
|
233
|
155.50
|
CHIX
|
11:30:05
|
444
|
155.50
|
XLON
|
11:30:05
|
344
|
155.50
|
XLON
|
11:30:05
|
788
|
155.50
|
XLON
|
11:30:05
|
392
|
155.50
|
XLON
|
11:30:05
|
396
|
155.50
|
XLON
|
11:30:05
|
136
|
155.50
|
XLON
|
11:30:05
|
652
|
155.50
|
XLON
|
11:30:06
|
677
|
155.50
|
CHIX
|
11:30:07
|
333
|
155.50
|
CHIX
|
11:30:07
|
190
|
155.50
|
CHIX
|
11:30:07
|
122
|
155.50
|
CHIX
|
11:30:07
|
444
|
155.50
|
XLON
|
11:30:13
|
111
|
155.50
|
XLON
|
11:32:02
|
590
|
155.50
|
CHIX
|
11:32:02
|
196
|
155.50
|
CHIX
|
11:32:02
|
111
|
155.50
|
XLON
|
11:34:21
|
400
|
155.50
|
CHIX
|
11:34:21
|
338
|
155.50
|
XLON
|
11:34:21
|
106
|
155.50
|
XLON
|
11:37:21
|
344
|
155.50
|
XLON
|
11:48:01
|
308
|
155.50
|
XLON
|
11:50:22
|
66
|
155.50
|
XLON
|
11:52:54
|
70
|
155.50
|
XLON
|
11:52:54
|
14
|
155.50
|
CHIX
|
11:52:54
|
111
|
155.50
|
BATE
|
11:52:54
|
233
|
155.50
|
XLON
|
11:52:54
|
508
|
155.50
|
XLON
|
11:52:57
|
1200
|
155.50
|
CHIX
|
11:52:57
|
169
|
155.50
|
XLON
|
11:52:57
|
111
|
155.50
|
TRQX
|
11:53:06
|
479
|
155.50
|
CHIX
|
11:53:06
|
111
|
155.50
|
CHIX
|
11:54:02
|
275
|
155.50
|
CHIX
|
11:54:02
|
111
|
155.50
|
TRQX
|
11:54:02
|
333
|
155.50
|
XLON
|
11:54:15
|
164
|
155.50
|
CHIX
|
11:54:15
|
282
|
155.50
|
CHIX
|
11:54:15
|
122
|
155.50
|
BATE
|
11:54:15
|
111
|
155.50
|
XLON
|
11:55:07
|
344
|
155.50
|
XLON
|
11:55:07
|
307
|
155.50
|
CHIX
|
11:55:07
|
444
|
155.50
|
XLON
|
11:56:02
|
369
|
155.50
|
CHIX
|
11:57:45
|
210
|
155.50
|
CHIX
|
11:57:45
|
314
|
155.50
|
CHIX
|
11:57:45
|
186
|
155.50
|
CHIX
|
11:57:45
|
122
|
155.50
|
CHIX
|
11:58:07
|
982
|
155.50
|
CHIX
|
11:58:07
|
36
|
155.50
|
CHIX
|
12:00:02
|
218
|
155.50
|
CHIX
|
12:00:02
|
372
|
155.50
|
CHIX
|
12:00:02
|
72
|
155.50
|
CHIX
|
12:01:02
|
590
|
155.50
|
CHIX
|
12:01:02
|
500
|
155.50
|
CHIX
|
12:01:02
|
110
|
155.50
|
CHIX
|
12:01:02
|
233
|
155.50
|
TRQX
|
12:01:02
|
322
|
155.50
|
XLON
|
12:01:02
|
233
|
155.50
|
XLON
|
12:02:15
|
165
|
155.50
|
CHIX
|
12:02:15
|
198
|
155.50
|
XLON
|
12:02:15
|
257
|
155.50
|
XLON
|
12:02:18
|
108
|
155.50
|
CHIX
|
12:02:18
|
400
|
155.50
|
CHIX
|
12:02:18
|
527
|
155.50
|
CHIX
|
12:02:18
|
77
|
155.50
|
Aquis
|
12:02:25
|
571
|
155.50
|
CHIX
|
12:02:25
|
256
|
155.50
|
XLON
|
12:02:30
|
248
|
155.50
|
XLON
|
12:02:30
|
196
|
155.50
|
XLON
|
12:03:02
|
590
|
155.50
|
CHIX
|
12:08:02
|
39
|
155.50
|
CHIX
|
12:08:02
|
344
|
155.50
|
XLON
|
12:08:38
|
210
|
155.50
|
CHIX
|
12:10:49
|
210
|
155.50
|
CHIX
|
12:12:44
|
780
|
155.50
|
CHIX
|
12:12:45
|
1200
|
155.50
|
CHIX
|
12:12:45
|
300
|
155.50
|
XLON
|
12:12:47
|
210
|
155.50
|
CHIX
|
12:14:50
|
147
|
155.50
|
CHIX
|
12:15:53
|
210
|
155.50
|
CHIX
|
12:16:55
|
633
|
155.50
|
CHIX
|
12:16:55
|
144
|
155.50
|
XLON
|
12:16:56
|
287
|
155.50
|
TRQX
|
12:16:57
|
554
|
155.50
|
CHIX
|
12:17:02
|
590
|
155.50
|
CHIX
|
12:17:15
|
56
|
155.50
|
CHIX
|
12:17:15
|
57
|
155.50
|
XLON
|
12:18:02
|
116
|
155.50
|
CHIX
|
12:18:02
|
122
|
155.50
|
CHIX
|
12:19:00
|
210
|
155.50
|
CHIX
|
12:19:02
|
470
|
155.50
|
CHIX
|
12:19:02
|
111
|
155.50
|
BATE
|
12:19:47
|
227
|
155.50
|
CHIX
|
12:19:47
|
111
|
155.50
|
BATE
|
12:19:48
|
177
|
155.50
|
CHIX
|
12:19:48
|
222
|
155.50
|
CHIX
|
12:20:58
|
210
|
155.50
|
CHIX
|
12:21:02
|
590
|
155.50
|
CHIX
|
12:21:55
|
210
|
155.50
|
CHIX
|
12:24:02
|
190
|
155.50
|
CHIX
|
12:24:02
|
20
|
155.50
|
CHIX
|
12:26:00
|
91
|
155.50
|
CHIX
|
12:27:10
|
210
|
155.50
|
CHIX
|
12:28:02
|
199
|
155.50
|
CHIX
|
12:30:14
|
210
|
155.50
|
CHIX
|
12:30:14
|
581
|
155.50
|
CHIX
|
12:30:14
|
111
|
155.50
|
CHIX
|
12:30:15
|
222
|
155.50
|
Aquis
|
12:30:15
|
111
|
155.50
|
CHIX
|
12:30:15
|
248
|
155.50
|
XLON
|
12:30:45
|
87
|
155.50
|
CHIX
|
12:31:02
|
424
|
155.50
|
CHIX
|
12:32:02
|
210
|
155.50
|
CHIX
|
12:33:11
|
210
|
155.50
|
CHIX
|
12:35:02
|
269
|
155.50
|
CHIX
|
12:35:02
|
142
|
155.50
|
CHIX
|
12:35:04
|
447
|
155.50
|
CHIX
|
12:35:04
|
65
|
155.50
|
CHIX
|
12:35:04
|
210
|
155.50
|
CHIX
|
12:36:02
|
543
|
155.50
|
CHIX
|
12:36:02
|
39
|
155.50
|
CHIX
|
12:37:17
|
16
|
155.50
|
CHIX
|
12:37:17
|
194
|
155.50
|
CHIX
|
12:38:08
|
1184
|
155.50
|
CHIX
|
12:38:08
|
424
|
155.50
|
CHIX
|
12:38:08
|
9
|
155.50
|
CHIX
|
12:39:26
|
199
|
155.50
|
CHIX
|
12:39:26
|
11
|
155.50
|
CHIX
|
12:40:02
|
586
|
155.50
|
CHIX
|
12:40:56
|
321
|
155.50
|
CHIX
|
12:41:02
|
94
|
155.50
|
CHIX
|
12:41:02
|
111
|
155.50
|
CHIX
|
12:41:02
|
109
|
155.50
|
Aquis
|
12:41:02
|
2
|
155.50
|
Aquis
|
12:41:02
|
111
|
155.50
|
BATE
|
12:41:02
|
111
|
155.50
|
CHIX
|
12:41:02
|
455
|
155.50
|
XLON
|
12:41:02
|
111
|
155.50
|
Aquis
|
12:41:03
|
590
|
155.50
|
CHIX
|
12:41:05
|
510
|
155.50
|
CHIX
|
12:41:06
|
100
|
155.50
|
CHIX
|
12:41:06
|
677
|
155.50
|
XLON
|
12:41:06
|
788
|
155.50
|
XLON
|
12:41:06
|
75
|
155.50
|
XLON
|
12:41:06
|
713
|
155.50
|
XLON
|
12:41:06
|
788
|
155.40
|
XLON
|
12:41:06
|
788
|
155.40
|
XLON
|
12:41:06
|
202
|
155.40
|
XLON
|
12:41:06
|
586
|
155.40
|
XLON
|
12:41:06
|
788
|
155.30
|
XLON
|
12:41:07
|
104
|
155.50
|
XLON
|
12:41:07
|
363
|
155.40
|
XLON
|
12:41:07
|
425
|
155.40
|
XLON
|
12:41:07
|
788
|
155.40
|
XLON
|
12:41:07
|
788
|
155.40
|
XLON
|
12:41:07
|
788
|
155.40
|
XLON
|
12:41:07
|
259
|
155.40
|
XLON
|
12:41:07
|
529
|
155.40
|
XLON
|
12:41:07
|
154
|
155.40
|
XLON
|
12:41:07
|
634
|
155.40
|
XLON
|
12:41:07
|
397
|
155.40
|
CHIX
|
12:41:07
|
287
|
155.40
|
CHIX
|
12:41:07
|
788
|
155.40
|
XLON
|
12:41:07
|
84
|
155.40
|
XLON
|
12:41:07
|
704
|
155.40
|
XLON
|
12:41:08
|
759
|
155.50
|
XLON
|
12:41:08
|
788
|
155.50
|
XLON
|
12:41:08
|
169
|
155.50
|
XLON
|
12:41:08
|
210
|
155.50
|
XLON
|
12:41:08
|
409
|
155.50
|
XLON
|
12:41:08
|
117
|
155.50
|
XLON
|
12:41:08
|
671
|
155.50
|
XLON
|
12:41:08
|
29
|
155.40
|
CHIX
|
12:41:09
|
840
|
155.50
|
CHIX
|
12:41:09
|
360
|
155.50
|
CHIX
|
12:41:09
|
333
|
155.50
|
CHIX
|
12:41:09
|
455
|
155.50
|
XLON
|
12:41:59
|
1200
|
155.50
|
CHIX
|
12:41:59
|
233
|
155.50
|
TRQX
|
12:41:59
|
555
|
155.50
|
XLON
|
12:43:07
|
380
|
155.50
|
CHIX
|
12:43:07
|
477
|
155.50
|
XLON
|
12:43:07
|
78
|
155.50
|
XLON
|
12:43:13
|
509
|
155.50
|
CHIX
|
12:45:07
|
311
|
155.50
|
CHIX
|
12:45:07
|
233
|
155.50
|
XLON
|
12:45:07
|
455
|
155.50
|
XLON
|
12:45:12
|
333
|
155.50
|
XLON
|
12:47:23
|
314
|
155.50
|
CHIX
|
12:49:24
|
210
|
155.50
|
CHIX
|
12:51:23
|
210
|
155.50
|
CHIX
|
12:53:38
|
210
|
155.50
|
CHIX
|
12:53:38
|
444
|
155.50
|
XLON
|
12:53:42
|
256
|
155.50
|
CHIX
|
12:53:42
|
344
|
155.50
|
XLON
|
12:53:43
|
455
|
155.50
|
XLON
|
12:53:43
|
111
|
155.50
|
TRQX
|
12:53:43
|
111
|
155.50
|
CHIX
|
12:53:43
|
111
|
155.50
|
Aquis
|
12:53:43
|
815
|
155.50
|
CHIX
|
12:53:43
|
333
|
155.50
|
CHIX
|
12:54:30
|
210
|
155.50
|
CHIX
|
12:56:29
|
111
|
155.50
|
XLON
|
12:58:44
|
175
|
155.50
|
CHIX
|
12:58:44
|
35
|
155.50
|
CHIX
|
12:59:35
|
187
|
155.50
|
CHIX
|
13:01:33
|
49
|
155.50
|
CHIX
|
13:03:52
|
210
|
155.50
|
CHIX
|
13:05:50
|
210
|
155.50
|
CHIX
|
13:15:51
|
154
|
155.50
|
CHIX
|
13:17:01
|
210
|
155.50
|
CHIX
|
13:19:06
|
210
|
155.50
|
CHIX
|
13:21:09
|
157
|
155.50
|
CHIX
|
13:21:09
|
53
|
155.50
|
CHIX
|
13:23:34
|
726
|
155.90
|
CHIX
|
13:23:34
|
474
|
155.90
|
CHIX
|
13:33:15
|
112
|
155.70
|
CHIX
|
13:34:20
|
210
|
155.70
|
CHIX
|
13:36:11
|
210
|
155.70
|
CHIX
|
13:37:10
|
210
|
155.70
|
CHIX
|
13:40:25
|
210
|
155.70
|
CHIX
|
13:41:32
|
210
|
155.70
|
CHIX
|
13:43:19
|
38
|
155.70
|
CHIX
|
13:57:31
|
252
|
155.80
|
CHIX
|
13:58:46
|
168
|
156.00
|
CHIX
|
13:58:46
|
1032
|
156.00
|
CHIX
|
13:58:46
|
111
|
155.90
|
CHIX
|
13:58:46
|
222
|
155.90
|
BATE
|
13:58:46
|
455
|
155.90
|
XLON
|
13:58:47
|
444
|
155.90
|
XLON
|
13:58:47
|
111
|
155.90
|
BATE
|
13:58:47
|
111
|
155.90
|
CHIX
|
13:58:47
|
122
|
155.90
|
Aquis
|
13:58:48
|
455
|
155.90
|
XLON
|
13:58:48
|
111
|
155.90
|
BATE
|
13:58:48
|
111
|
155.90
|
CHIX
|
13:58:48
|
111
|
155.90
|
Aquis
|
13:58:48
|
383
|
155.90
|
XLON
|
13:58:48
|
72
|
155.90
|
XLON
|
13:58:48
|
111
|
155.90
|
CHIX
|
13:58:48
|
111
|
155.90
|
BATE
|
13:58:48
|
1200
|
155.90
|
CHIX
|
13:58:48
|
1089
|
155.80
|
CHIX
|
13:58:49
|
111
|
155.90
|
Aquis
|
13:58:49
|
111
|
155.90
|
CHIX
|
13:58:49
|
111
|
155.90
|
BATE
|
13:58:49
|
111
|
155.90
|
TRQX
|
13:58:49
|
344
|
155.90
|
XLON
|
13:58:49
|
111
|
155.90
|
Aquis
|
13:58:49
|
222
|
155.90
|
Aquis
|
13:58:49
|
455
|
155.90
|
XLON
|
13:58:49
|
111
|
155.90
|
TRQX
|
13:58:49
|
111
|
155.90
|
Aquis
|
13:58:49
|
122
|
155.90
|
CHIX
|
13:58:49
|
111
|
155.90
|
BATE
|
13:58:49
|
444
|
155.90
|
XLON
|
14:01:42
|
210
|
155.90
|
CHIX
|
14:03:47
|
420
|
155.90
|
XLON
|
14:04:50
|
210
|
155.90
|
CHIX
|
14:07:49
|
210
|
155.90
|
CHIX
|
14:10:00
|
35
|
155.90
|
XLON
|
14:11:17
|
36
|
155.90
|
CHIX
|
14:19:39
|
333
|
156.00
|
CHIX
|
14:20:08
|
500
|
156.00
|
CHIX
|
14:20:08
|
700
|
156.00
|
CHIX
|
14:20:08
|
111
|
156.00
|
XLON
|
14:20:08
|
344
|
156.00
|
CHIX
|
14:20:08
|
444
|
156.00
|
XLON
|
14:20:08
|
122
|
156.00
|
CHIX
|
14:20:08
|
111
|
156.00
|
BATE
|
14:20:08
|
111
|
156.00
|
TRQX
|
14:20:08
|
455
|
156.00
|
XLON
|
14:20:09
|
167
|
156.00
|
CHIX
|
14:20:15
|
166
|
156.00
|
XLON
|
14:32:41
|
344
|
156.00
|
CHIX
|
14:32:41
|
320
|
156.00
|
XLON
|
14:32:41
|
124
|
156.00
|
XLON
|
14:32:41
|
1200
|
156.00
|
CHIX
|
14:32:41
|
333
|
156.00
|
XLON
|
14:32:44
|
500
|
156.00
|
CHIX
|
14:32:44
|
400
|
156.00
|
CHIX
|
14:32:44
|
300
|
156.00
|
CHIX
|
14:32:44
|
455
|
156.00
|
XLON
|
14:32:45
|
111
|
156.00
|
CHIX
|
14:32:45
|
506
|
156.00
|
CHIX
|
14:32:45
|
694
|
156.00
|
CHIX
|
14:32:45
|
111
|
156.00
|
Aquis
|
14:32:45
|
111
|
156.00
|
BATE
|
14:32:45
|
111
|
156.00
|
TRQX
|
14:32:45
|
344
|
156.00
|
XLON
|
14:33:09
|
158
|
156.00
|
CHIX
|
14:33:09
|
111
|
156.00
|
CHIX
|
14:34:02
|
333
|
156.00
|
XLON
|
14:34:16
|
500
|
156.00
|
CHIX
|
14:34:16
|
131
|
156.00
|
CHIX
|
14:34:16
|
400
|
156.00
|
CHIX
|
14:34:16
|
11
|
156.00
|
CHIX
|
14:34:16
|
75
|
156.00
|
XLON
|
14:34:16
|
269
|
156.00
|
XLON
|
14:34:16
|
344
|
156.00
|
XLON
|
14:34:16
|
111
|
156.00
|
Aquis
|
14:34:16
|
111
|
156.00
|
CHIX
|
14:34:16
|
111
|
156.00
|
BATE
|
14:34:16
|
111
|
156.00
|
TRQX
|
14:34:16
|
111
|
156.00
|
Aquis
|
14:34:16
|
111
|
156.00
|
BATE
|
14:34:16
|
111
|
156.00
|
TRQX
|
14:34:16
|
111
|
156.00
|
CHIX
|
14:34:16
|
344
|
156.00
|
XLON
|
14:34:16
|
111
|
156.00
|
CHIX
|
14:34:16
|
111
|
156.00
|
BATE
|
14:34:17
|
1172
|
156.00
|
CHIX
|
14:34:17
|
344
|
156.00
|
XLON
|
14:34:17
|
28
|
156.00
|
CHIX
|
14:34:17
|
111
|
156.00
|
Aquis
|
14:34:17
|
111
|
156.00
|
TRQX
|
14:34:17
|
111
|
156.00
|
CHIX
|
14:34:17
|
111
|
156.00
|
Aquis
|
14:34:17
|
111
|
156.00
|
BATE
|
14:34:17
|
455
|
156.00
|
XLON
|
14:34:17
|
788
|
156.00
|
XLON
|
14:34:18
|
769
|
156.00
|
XLON
|
14:34:18
|
19
|
156.00
|
XLON
|
14:34:18
|
24
|
156.00
|
XLON
|
14:34:18
|
239
|
156.00
|
XLON
|
14:34:18
|
525
|
156.00
|
XLON
|
14:34:18
|
52
|
156.00
|
TRQX
|
14:34:18
|
187
|
156.00
|
Aquis
|
14:34:18
|
549
|
156.00
|
Aquis
|
14:34:18
|
10
|
156.00
|
BATE
|
14:34:18
|
105
|
156.00
|
XLON
|
14:34:18
|
210
|
156.00
|
XLON
|
14:34:18
|
43
|
156.00
|
XLON
|
14:34:18
|
420
|
156.00
|
XLON
|
14:34:18
|
210
|
156.00
|
XLON
|
14:34:18
|
578
|
156.00
|
XLON
|
14:34:18
|
184
|
156.00
|
XLON
|
14:34:18
|
43
|
156.00
|
XLON
|
14:34:18
|
420
|
156.00
|
XLON
|
14:34:18
|
141
|
156.00
|
XLON
|
14:34:18
|
43
|
156.00
|
CHIX
|
14:34:18
|
43
|
156.00
|
XLON
|
14:34:18
|
228
|
156.00
|
XLON
|
14:34:18
|
363
|
156.00
|
XLON
|
14:54:19
|
1200
|
156.20
|
CHIX
|
15:01:16
|
1155
|
156.30
|
CHIX
|
15:01:16
|
45
|
156.30
|
CHIX
|
15:01:18
|
956
|
156.30
|
CHIX
|
15:01:18
|
244
|
156.30
|
CHIX
|
15:02:01
|
619
|
156.30
|
CHIX
|
15:02:01
|
158
|
156.30
|
CHIX
|
15:02:01
|
423
|
156.30
|
CHIX
|
15:05:51
|
1200
|
156.20
|
CHIX
|
15:05:51
|
125
|
156.20
|
XLON
|
15:05:51
|
663
|
156.20
|
XLON
|
15:07:02
|
340
|
156.20
|
CHIX
|
15:07:02
|
118
|
156.20
|
CHIX
|
15:07:02
|
500
|
156.20
|
CHIX
|
15:07:02
|
25
|
156.20
|
CHIX
|
15:07:02
|
1
|
156.20
|
CHIX
|
15:07:02
|
25
|
156.20
|
CHIX
|
15:07:02
|
191
|
156.20
|
CHIX
|
15:07:02
|
122
|
156.20
|
CHIX
|
15:07:02
|
444
|
156.20
|
XLON
|
15:07:02
|
222
|
156.20
|
Aquis
|
15:07:02
|
111
|
156.20
|
BATE
|
15:07:02
|
111
|
156.20
|
CHIX
|
15:07:02
|
111
|
156.20
|
TRQX
|
15:07:02
|
333
|
156.20
|
XLON
|
15:07:03
|
1
|
156.20
|
Aquis
|
15:07:03
|
43
|
156.20
|
CHIX
|
15:07:03
|
43
|
156.20
|
XLON
|
15:07:03
|
35
|
156.20
|
CHIX
|
15:07:03
|
45
|
156.20
|
CHIX
|
15:07:03
|
78
|
156.20
|
CHIX
|
15:07:03
|
43
|
156.20
|
CHIX
|
15:07:03
|
104
|
156.20
|
XLON
|
15:07:03
|
113
|
156.20
|
XLON
|
15:07:03
|
104
|
156.20
|
XLON
|
15:07:07
|
21
|
156.20
|
XLON
|
15:08:24
|
300
|
156.20
|
CHIX
|
15:08:24
|
688
|
156.20
|
CHIX
|
15:08:24
|
201
|
156.20
|
XLON
|
15:09:02
|
212
|
156.20
|
CHIX
|
15:09:02
|
79
|
156.20
|
XLON
|
15:09:54
|
444
|
156.20
|
XLON
|
15:11:02
|
81
|
156.20
|
CHIX
|
15:12:07
|
296
|
156.20
|
CHIX
|
15:13:02
|
432
|
156.20
|
CHIX
|
15:16:49
|
1
|
156.20
|
CHIX
|
15:16:49
|
390
|
156.20
|
CHIX
|
15:19:04
|
454
|
156.20
|
CHIX
|
15:19:04
|
344
|
156.20
|
XLON
|
15:20:23
|
590
|
156.20
|
CHIX
|
15:20:24
|
30
|
156.20
|
CHIX
|
15:20:24
|
156
|
156.20
|
CHIX
|
15:20:24
|
122
|
156.20
|
TRQX
|
15:20:24
|
192
|
156.20
|
CHIX
|
15:20:24
|
444
|
156.20
|
XLON
|
15:21:02
|
111
|
156.20
|
Aquis
|
15:21:02
|
122
|
156.20
|
BATE
|
15:22:02
|
233
|
156.20
|
Aquis
|
15:22:02
|
500
|
156.20
|
CHIX
|
15:22:02
|
228
|
156.20
|
CHIX
|
15:22:02
|
211
|
156.20
|
BATE
|
15:22:02
|
111
|
156.20
|
XLON
|
15:23:19
|
300
|
156.20
|
CHIX
|
15:30:30
|
222
|
156.30
|
BATE
|
15:30:30
|
111
|
156.30
|
CHIX
|
15:30:30
|
455
|
156.30
|
XLON
|
15:30:30
|
172
|
156.20
|
CHIX
|
15:48:19
|
69
|
156.50
|
CHIX
|
15:48:19
|
1131
|
156.50
|
CHIX
|
15:48:44
|
648
|
156.50
|
CHIX
|
15:48:44
|
552
|
156.50
|
CHIX
|
15:55:00
|
1200
|
156.40
|
CHIX
|
15:55:00
|
356
|
156.40
|
CHIX
|
15:55:00
|
111
|
156.40
|
TRQX
|
15:55:00
|
555
|
156.40
|
XLON
|
15:55:00
|
397
|
156.40
|
CHIX
|
15:55:02
|
520
|
156.40
|
CHIX
|
15:55:02
|
680
|
156.40
|
CHIX
|
15:55:02
|
70
|
156.40
|
CHIX
|
15:55:02
|
555
|
156.40
|
XLON
|
15:55:02
|
134
|
156.40
|
CHIX
|
15:55:02
|
111
|
156.40
|
BATE
|
15:55:02
|
222
|
156.40
|
Aquis
|
15:55:02
|
555
|
156.40
|
XLON
|
15:56:02
|
555
|
156.40
|
XLON
|
15:56:02
|
889
|
156.40
|
CHIX
|
15:56:02
|
112
|
156.40
|
CHIX
|
15:56:02
|
199
|
156.40
|
CHIX
|
15:56:02
|
356
|
156.40
|
Aquis
|
15:56:02
|
111
|
156.40
|
CHIX
|
15:56:02
|
222
|
156.40
|
Aquis
|
15:56:02
|
111
|
156.40
|
BATE
|
15:56:02
|
134
|
156.40
|
CHIX
|
15:56:02
|
555
|
156.40
|
XLON
|
15:56:02
|
222
|
156.40
|
Aquis
|
15:56:02
|
111
|
156.40
|
BATE
|
15:56:02
|
134
|
156.40
|
CHIX
|
15:56:02
|
555
|
156.40
|
XLON
|
15:56:02
|
222
|
156.40
|
Aquis
|
15:56:02
|
111
|
156.40
|
BATE
|
15:56:02
|
134
|
156.40
|
CHIX
|
15:56:02
|
555
|
156.40
|
XLON
|
15:56:02
|
111
|
156.40
|
BATE
|
15:56:02
|
134
|
156.40
|
CHIX
|
15:56:02
|
222
|
156.40
|
Aquis
|
15:56:02
|
400
|
156.40
|
XLON
|
15:56:02
|
155
|
156.40
|
XLON
|
15:56:03
|
1200
|
156.40
|
CHIX
|
15:56:03
|
43
|
156.40
|
CHIX
|
15:56:03
|
392
|
156.40
|
CHIX
|
15:56:03
|
43
|
156.40
|
XLON
|
15:56:03
|
98
|
156.40
|
XLON
|
15:56:03
|
37
|
156.40
|
CHIX
|
15:56:03
|
40
|
156.40
|
CHIX
|
15:56:03
|
40
|
156.40
|
CHIX
|
15:56:03
|
121
|
156.40
|
XLON
|
15:56:03
|
208
|
156.40
|
XLON
|
15:56:03
|
111
|
156.40
|
BATE
|
15:56:03
|
134
|
156.40
|
CHIX
|
15:56:03
|
111
|
156.40
|
Aquis
|
15:56:03
|
111
|
156.40
|
TRQX
|
15:56:03
|
555
|
156.40
|
XLON
|
15:56:03
|
111
|
156.40
|
BATE
|
15:56:03
|
134
|
156.40
|
CHIX
|
15:56:03
|
111
|
156.40
|
TRQX
|
15:56:03
|
111
|
156.40
|
Aquis
|
15:56:03
|
555
|
156.40
|
XLON
|
15:56:03
|
43
|
156.40
|
CHIX
|
15:56:03
|
37
|
156.40
|
CHIX
|
15:56:03
|
35
|
156.40
|
CHIX
|
15:56:03
|
130
|
156.40
|
Aquis
|
15:56:03
|
111
|
156.40
|
BATE
|
15:56:03
|
111
|
156.40
|
CHIX
|
15:56:03
|
444
|
156.40
|
XLON
|
15:56:03
|
1
|
156.40
|
TRQX
|
15:56:08
|
110
|
156.40
|
XLON
|
15:56:08
|
1022
|
156.40
|
CHIX
|
15:56:08
|
241
|
156.40
|
TRQX
|
15:56:08
|
781
|
156.40
|
Aquis
|
15:56:08
|
345
|
156.40
|
TRQX
|
15:56:08
|
194
|
156.40
|
BATE
|
15:56:08
|
150
|
156.40
|
CHIX
|
15:56:08
|
111
|
156.40
|
CHIX
|
15:56:08
|
30
|
156.40
|
BATE
|
15:56:41
|
208
|
156.40
|
CHIX
|
15:56:41
|
192
|
156.40
|
XLON
|
15:56:41
|
500
|
156.40
|
CHIX
|
15:56:41
|
400
|
156.40
|
CHIX
|
15:56:41
|
92
|
156.40
|
CHIX
|
15:56:41
|
111
|
156.40
|
BATE
|
15:56:41
|
134
|
156.40
|
CHIX
|
15:56:41
|
111
|
156.40
|
TRQX
|
15:56:41
|
555
|
156.40
|
XLON
|
15:56:41
|
111
|
156.40
|
Aquis
|
15:56:41
|
111
|
156.40
|
BATE
|
15:56:41
|
134
|
156.40
|
CHIX
|
15:56:41
|
111
|
156.40
|
TRQX
|
15:56:41
|
410
|
156.40
|
XLON
|
15:56:41
|
145
|
156.40
|
XLON
|
15:56:41
|
111
|
156.40
|
Aquis
|
15:56:41
|
111
|
156.40
|
Aquis
|
15:56:41
|
111
|
156.40
|
BATE
|
15:56:41
|
134
|
156.40
|
CHIX
|
15:56:41
|
111
|
156.40
|
TRQX
|
15:56:41
|
555
|
156.40
|
XLON
|
15:56:41
|
111
|
156.40
|
BATE
|
15:56:41
|
134
|
156.40
|
CHIX
|
15:56:41
|
111
|
156.40
|
Aquis
|
15:56:41
|
111
|
156.40
|
TRQX
|
15:56:42
|
555
|
156.40
|
XLON
|
15:56:53
|
222
|
156.40
|
BATE
|
15:56:53
|
132
|
156.40
|
XLON
|
15:56:53
|
423
|
156.40
|
XLON
|
15:56:53
|
1200
|
156.40
|
CHIX
|
15:56:53
|
111
|
156.40
|
TRQX
|
15:56:53
|
134
|
156.40
|
CHIX
|
15:56:53
|
53
|
156.40
|
BATE
|
15:56:53
|
51
|
156.40
|
BATE
|
15:56:53
|
7
|
156.40
|
BATE
|
15:56:56
|
434
|
156.40
|
XLON
|
15:56:56
|
10
|
156.40
|
XLON
|
15:57:05
|
590
|
156.40
|
CHIX
|
15:57:05
|
610
|
156.40
|
CHIX
|
15:57:06
|
467
|
156.40
|
XLON
|
15:57:06
|
111
|
156.40
|
BATE
|
15:57:06
|
61
|
156.40
|
CHIX
|
15:57:06
|
50
|
156.40
|
CHIX
|
15:58:02
|
368
|
156.40
|
CHIX
|
15:58:02
|
500
|
156.40
|
CHIX
|
15:58:02
|
93
|
156.40
|
CHIX
|
15:58:02
|
222
|
156.40
|
Aquis
|
15:58:02
|
444
|
156.40
|
XLON
|
16:00:30
|
275
|
156.40
|
CHIX
|
16:00:30
|
44
|
156.40
|
CHIX
|
16:00:30
|
2
|
156.40
|
CHIX
|
16:00:30
|
879
|
156.40
|
CHIX
|
16:00:30
|
134
|
156.40
|
XLON
|
16:00:51
|
1200
|
156.40
|
CHIX
|
16:00:51
|
111
|
156.40
|
CHIX
|
16:00:51
|
287
|
156.40
|
XLON
|
16:01:03
|
590
|
156.40
|
CHIX
|
16:01:04
|
130
|
156.40
|
XLON
|
16:01:05
|
610
|
156.40
|
CHIX
|
16:01:05
|
111
|
156.40
|
Aquis
|
16:01:05
|
222
|
156.40
|
CHIX
|
16:01:05
|
161
|
156.40
|
XLON
|
16:01:05
|
49
|
156.40
|
BATE
|
16:01:05
|
111
|
156.40
|
Aquis
|
16:01:18
|
135
|
156.40
|
XLON
|
16:01:18
|
1200
|
156.40
|
CHIX
|
16:01:18
|
134
|
156.40
|
Aquis
|
16:01:18
|
111
|
156.40
|
CHIX
|
16:01:18
|
62
|
156.40
|
BATE
|
16:01:18
|
111
|
156.40
|
TRQX
|
16:01:18
|
309
|
156.40
|
XLON
|
16:02:02
|
466
|
156.40
|
CHIX
|
16:02:02
|
734
|
156.40
|
CHIX
|
16:02:02
|
111
|
156.40
|
Aquis
|
16:02:02
|
111
|
156.40
|
CHIX
|
16:02:02
|
111
|
156.40
|
BATE
|
16:02:02
|
111
|
156.40
|
TRQX
|
16:02:02
|
578
|
156.40
|
XLON
|
16:02:04
|
438
|
156.40
|
CHIX
|
16:02:04
|
111
|
156.40
|
CHIX
|
16:02:06
|
578
|
156.40
|
XLON
|
16:02:06
|
762
|
156.40
|
CHIX
|
16:02:06
|
111
|
156.40
|
TRQX
|
16:02:06
|
111
|
156.40
|
BATE
|
16:02:06
|
111
|
156.40
|
Aquis
|
16:03:02
|
1200
|
156.40
|
CHIX
|
16:03:02
|
111
|
156.40
|
Aquis
|
16:03:02
|
111
|
156.40
|
BATE
|
16:03:02
|
134
|
156.40
|
CHIX
|
16:03:02
|
111
|
156.40
|
TRQX
|
16:03:02
|
555
|
156.40
|
XLON
|
16:03:02
|
111
|
156.40
|
BATE
|
16:03:02
|
111
|
156.40
|
CHIX
|
16:03:02
|
243
|
156.40
|
XLON
|
16:03:02
|
53
|
156.40
|
Aquis
|
16:03:02
|
58
|
156.40
|
Aquis
|
16:03:02
|
111
|
156.40
|
TRQX
|
16:03:02
|
335
|
156.40
|
XLON
|
16:03:02
|
479
|
156.40
|
CHIX
|
16:03:02
|
111
|
156.40
|
CHIX
|
16:03:03
|
47
|
156.40
|
XLON
|
16:03:03
|
93
|
156.40
|
XLON
|
16:03:07
|
435
|
156.40
|
XLON
|
16:03:08
|
721
|
156.40
|
CHIX
|
16:03:08
|
222
|
156.40
|
Aquis
|
16:03:08
|
111
|
156.40
|
BATE
|
16:03:08
|
3
|
156.40
|
XLON
|
16:03:08
|
111
|
156.40
|
Aquis
|
16:03:08
|
111
|
156.40
|
BATE
|
16:03:08
|
111
|
156.40
|
CHIX
|
16:03:08
|
111
|
156.40
|
TRQX
|
16:03:08
|
237
|
156.40
|
XLON
|
16:03:11
|
1200
|
156.40
|
CHIX
|
16:03:11
|
341
|
156.40
|
XLON
|
16:03:11
|
222
|
156.40
|
Aquis
|
16:03:11
|
83
|
156.40
|
BATE
|
16:03:12
|
669
|
156.40
|
CHIX
|
16:03:12
|
423
|
156.40
|
XLON
|
16:03:12
|
111
|
156.40
|
CHIX
|
16:03:13
|
531
|
156.40
|
CHIX
|
16:03:13
|
28
|
156.40
|
BATE
|
16:03:13
|
155
|
156.40
|
XLON
|
16:03:13
|
111
|
156.40
|
Aquis
|
16:03:13
|
111
|
156.40
|
BATE
|
16:03:13
|
111
|
156.40
|
CHIX
|
16:03:13
|
111
|
156.40
|
TRQX
|
16:03:13
|
578
|
156.40
|
XLON
|
16:03:13
|
578
|
156.40
|
XLON
|
16:03:13
|
111
|
156.40
|
BATE
|
16:03:13
|
111
|
156.40
|
CHIX
|
16:03:13
|
222
|
156.40
|
Aquis
|
16:03:15
|
242
|
156.40
|
XLON
|
16:03:15
|
168
|
156.40
|
XLON
|
16:03:20
|
1200
|
156.40
|
CHIX
|
16:03:20
|
467
|
156.40
|
CHIX
|
16:03:20
|
145
|
156.40
|
XLON
|
16:03:27
|
1200
|
156.40
|
CHIX
|
16:03:27
|
111
|
156.40
|
Aquis
|
16:03:27
|
111
|
156.40
|
BATE
|
16:03:27
|
111
|
156.40
|
CHIX
|
16:03:27
|
111
|
156.40
|
TRQX
|
16:03:27
|
578
|
156.40
|
XLON
|
16:03:27
|
111
|
156.40
|
BATE
|
16:03:27
|
111
|
156.40
|
CHIX
|
16:03:27
|
111
|
156.40
|
Aquis
|
16:03:27
|
111
|
156.40
|
TRQX
|
16:03:27
|
578
|
156.40
|
XLON
|
16:03:27
|
111
|
156.40
|
Aquis
|
16:03:27
|
111
|
156.40
|
BATE
|
16:03:27
|
111
|
156.40
|
CHIX
|
16:03:27
|
111
|
156.40
|
TRQX
|
16:03:33
|
1200
|
156.40
|
CHIX
|
16:03:33
|
134
|
156.40
|
TRQX
|
16:03:33
|
444
|
156.40
|
XLON
|
16:03:33
|
43
|
156.40
|
XLON
|
16:03:33
|
897
|
156.40
|
XLON
|
16:03:33
|
82
|
156.40
|
XLON
|
16:03:33
|
43
|
156.40
|
BATE
|
16:03:33
|
140
|
156.40
|
BATE
|
16:03:33
|
796
|
156.40
|
XLON
|
16:03:33
|
43
|
156.40
|
XLON
|
16:03:33
|
43
|
156.40
|
BATE
|
16:03:33
|
486
|
156.40
|
BATE
|
16:03:33
|
43
|
156.40
|
CHIX
|
16:03:33
|
43
|
156.40
|
XLON
|
16:03:33
|
406
|
156.40
|
XLON
|
16:03:33
|
1
|
156.40
|
XLON
|
16:03:33
|
43
|
156.40
|
BATE
|
16:03:33
|
43
|
156.40
|
CHIX
|
16:03:33
|
44
|
156.40
|
XLON
|
16:03:33
|
43
|
156.40
|
XLON
|
16:03:33
|
507
|
156.40
|
XLON
|
16:03:33
|
392
|
156.40
|
CHIX
|
16:03:33
|
808
|
156.40
|
CHIX
|
16:03:33
|
231
|
156.40
|
XLON
|
16:04:02
|
590
|
156.40
|
CHIX
|
16:04:03
|
572
|
156.40
|
CHIX
|
16:04:33
|
38
|
156.40
|
CHIX
|
16:04:33
|
111
|
156.40
|
XLON
|
16:04:33
|
43
|
156.40
|
BATE
|
16:04:33
|
43
|
156.40
|
CHIX
|
16:04:33
|
392
|
156.40
|
CHIX
|
16:04:33
|
43
|
156.40
|
XLON
|
16:04:33
|
251
|
156.40
|
XLON
|
16:04:37
|
1200
|
156.40
|
CHIX
|
16:04:37
|
139
|
156.40
|
XLON
|
16:04:37
|
111
|
156.40
|
Aquis
|
16:04:37
|
717
|
156.40
|
CHIX
|
16:04:37
|
483
|
156.40
|
CHIX
|
16:04:37
|
134
|
156.40
|
CHIX
|
16:04:37
|
111
|
156.40
|
BATE
|
16:04:37
|
111
|
156.40
|
TRQX
|
16:04:37
|
555
|
156.40
|
XLON
|
16:04:37
|
111
|
156.40
|
Aquis
|
16:04:38
|
555
|
156.40
|
XLON
|
16:04:38
|
111
|
156.40
|
TRQX
|
16:04:38
|
111
|
156.40
|
Aquis
|
16:04:38
|
134
|
156.40
|
CHIX
|
16:04:38
|
111
|
156.40
|
BATE
|
16:04:38
|
111
|
156.40
|
Aquis
|
16:04:38
|
111
|
156.40
|
BATE
|
16:04:38
|
134
|
156.40
|
CHIX
|
16:04:38
|
111
|
156.40
|
TRQX
|
16:04:38
|
555
|
156.40
|
XLON
|
16:04:39
|
682
|
156.40
|
CHIX
|
16:04:39
|
134
|
156.40
|
CHIX
|
16:05:02
|
518
|
156.40
|
CHIX
|
16:05:02
|
222
|
156.40
|
CHIX
|
16:05:46
|
222
|
156.40
|
XLON
|
16:06:05
|
37
|
156.40
|
CHIX
|
16:06:05
|
1163
|
156.40
|
CHIX
|
16:06:05
|
444
|
156.40
|
XLON
|
16:06:05
|
1000
|
156.40
|
CHIX
|
16:06:05
|
22
|
156.40
|
CHIX
|
16:06:05
|
43
|
156.40
|
XLON
|
16:06:05
|
979
|
156.40
|
XLON
|
16:06:05
|
84
|
156.40
|
XLON
|
16:06:05
|
98
|
156.40
|
XLON
|
16:06:05
|
43
|
156.40
|
XLON
|
16:06:05
|
797
|
156.40
|
XLON
|
16:06:05
|
810
|
156.40
|
XLON
|
16:06:05
|
212
|
156.40
|
XLON
|
16:06:06
|
134
|
156.40
|
CHIX
|
16:06:06
|
111
|
156.40
|
BATE
|
16:06:06
|
144
|
156.40
|
XLON
|
16:06:06
|
400
|
156.40
|
XLON
|
16:06:06
|
11
|
156.40
|
XLON
|
16:06:07
|
761
|
156.40
|
CHIX
|
16:06:07
|
111
|
156.40
|
TRQX
|
16:06:09
|
439
|
156.40
|
CHIX
|
16:06:09
|
111
|
156.40
|
Aquis
|
16:06:09
|
111
|
156.40
|
Aquis
|
16:06:09
|
111
|
156.40
|
BATE
|
16:06:09
|
134
|
156.40
|
CHIX
|
16:06:09
|
111
|
156.40
|
TRQX
|
16:06:09
|
403
|
156.40
|
XLON
|
16:06:09
|
152
|
156.40
|
XLON
|
16:06:20
|
555
|
156.40
|
XLON
|
16:06:25
|
1200
|
156.40
|
CHIX
|
16:06:25
|
467
|
156.40
|
XLON
|
16:06:25
|
1022
|
156.40
|
XLON
|
16:06:25
|
636
|
156.40
|
XLON
|
16:06:25
|
386
|
156.40
|
XLON
|
16:06:26
|
318
|
156.40
|
CHIX
|
16:06:26
|
704
|
156.40
|
XLON
|
16:06:26
|
1022
|
156.40
|
XLON
|
16:06:26
|
278
|
156.40
|
XLON
|
16:06:26
|
744
|
156.40
|
XLON
|
16:06:26
|
546
|
156.40
|
CHIX
|
16:06:26
|
476
|
156.40
|
CHIX
|
16:06:26
|
127
|
156.40
|
CHIX
|
16:06:26
|
346
|
156.40
|
XLON
|
16:06:26
|
43
|
156.40
|
XLON
|
16:06:26
|
506
|
156.40
|
XLON
|
16:06:26
|
91
|
156.40
|
CHIX
|
16:06:26
|
45
|
156.40
|
XLON
|
16:06:26
|
220
|
156.40
|
CHIX
|
16:06:26
|
111
|
156.40
|
Aquis
|
16:06:26
|
111
|
156.40
|
BATE
|
16:06:26
|
444
|
156.40
|
XLON
|
16:06:26
|
111
|
156.40
|
Aquis
|
16:06:26
|
111
|
156.40
|
TRQX
|
16:06:26
|
111
|
156.40
|
BATE
|
16:06:26
|
134
|
156.40
|
CHIX
|
16:06:26
|
555
|
156.40
|
XLON
|
16:06:26
|
222
|
156.40
|
Aquis
|
16:06:26
|
111
|
156.40
|
BATE
|
16:06:26
|
134
|
156.40
|
CHIX
|
16:06:26
|
555
|
156.40
|
XLON
|
16:06:26
|
555
|
156.40
|
XLON
|
16:06:26
|
111
|
156.40
|
Aquis
|
16:06:26
|
111
|
156.40
|
TRQX
|
16:06:26
|
111
|
156.40
|
BATE
|
16:06:26
|
134
|
156.40
|
CHIX
|
16:06:27
|
1022
|
156.40
|
XLON
|
16:06:27
|
755
|
156.40
|
XLON
|
16:06:27
|
43
|
156.40
|
XLON
|
16:06:27
|
224
|
156.40
|
XLON
|
16:06:27
|
51
|
156.40
|
TRQX
|
16:06:27
|
51
|
156.40
|
BATE
|
16:06:27
|
120
|
156.40
|
CHIX
|
16:06:27
|
51
|
156.40
|
CHIX
|
16:06:27
|
111
|
156.40
|
Aquis
|
16:06:27
|
111
|
156.40
|
BATE
|
16:06:27
|
194
|
156.40
|
CHIX
|
16:06:27
|
333
|
156.40
|
XLON
|
16:06:27
|
555
|
156.40
|
XLON
|
16:06:27
|
111
|
156.40
|
Aquis
|
16:06:27
|
111
|
156.40
|
TRQX
|
16:06:27
|
111
|
156.40
|
BATE
|
16:06:27
|
134
|
156.40
|
CHIX
|
16:06:27
|
222
|
156.40
|
Aquis
|
16:06:27
|
111
|
156.40
|
BATE
|
16:06:27
|
134
|
156.40
|
CHIX
|
16:06:27
|
555
|
156.40
|
XLON
|
16:06:27
|
111
|
156.40
|
Aquis
|
16:06:27
|
111
|
156.40
|
BATE
|
16:06:27
|
111
|
156.40
|
TRQX
|
16:06:27
|
134
|
156.40
|
CHIX
|
16:06:27
|
555
|
156.40
|
XLON
|
16:06:27
|
111
|
156.40
|
Aquis
|
16:06:27
|
134
|
156.40
|
CHIX
|
16:06:27
|
111
|
156.40
|
BATE
|
16:06:27
|
111
|
156.40
|
TRQX
|
16:06:27
|
555
|
156.40
|
XLON
|
16:06:27
|
111
|
156.40
|
Aquis
|
16:06:27
|
111
|
156.40
|
TRQX
|
16:06:27
|
111
|
156.40
|
BATE
|
16:06:27
|
134
|
156.40
|
CHIX
|
16:06:27
|
555
|
156.40
|
XLON
|
16:06:27
|
111
|
156.40
|
Aquis
|
16:06:27
|
111
|
156.40
|
TRQX
|
16:06:27
|
111
|
156.40
|
BATE
|
16:06:27
|
134
|
156.40
|
CHIX
|
16:06:27
|
555
|
156.40
|
XLON
|
16:06:28
|
111
|
156.40
|
Aquis
|
16:06:28
|
111
|
156.40
|
TRQX
|
16:06:28
|
111
|
156.40
|
BATE
|
16:06:28
|
134
|
156.40
|
CHIX
|
16:06:28
|
555
|
156.40
|
XLON
|
16:06:28
|
1022
|
156.40
|
XLON
|
16:06:28
|
100
|
156.40
|
CHIX
|
16:06:28
|
922
|
156.40
|
XLON
|
16:06:28
|
43
|
156.40
|
XLON
|
16:06:28
|
29
|
156.40
|
XLON
|
16:06:28
|
950
|
156.40
|
XLON
|
16:06:28
|
686
|
156.40
|
XLON
|
16:06:28
|
43
|
156.40
|
XLON
|
16:06:28
|
293
|
156.40
|
XLON
|
16:06:28
|
43
|
156.40
|
XLON
|
16:06:28
|
979
|
156.40
|
XLON
|
16:06:28
|
548
|
156.40
|
Aquis
|
16:06:28
|
187
|
156.40
|
Aquis
|
16:06:28
|
221
|
156.40
|
CHIX
|
16:06:28
|
1200
|
156.30
|
CHIX
|
16:06:31
|
1200
|
156.20
|
CHIX
|
16:06:35
|
27
|
156.00
|
CHIX
|
16:06:35
|
1173
|
156.00
|
CHIX
|
16:06:36
|
400
|
155.90
|
CHIX
|
16:06:36
|
129
|
155.90
|
CHIX
|
16:06:37
|
86
|
155.90
|
CHIX
|
16:07:36
|
1200
|
156.00
|
CHIX
|
16:08:15
|
862
|
155.90
|
CHIX
|
16:08:15
|
5
|
155.90
|
CHIX
|
16:08:15
|
333
|
155.90
|
CHIX
|
16:16:17
|
410
|
155.90
|
CHIX
|
16:16:17
|
790
|
155.90
|
CHIX
|
16:16:20
|
779
|
155.80
|
CHIX
|
16:16:20
|
421
|
155.80
|
CHIX
|
16:16:24
|
1200
|
155.60
|
CHIX
|
16:25:42
|
1200
|
155.80
|
CHIX
|
16:26:16
|
949
|
155.70
|
CHIX
|
16:26:16
|
251
|
155.70
|
CHIX
|
16:28:15
|
517
|
155.60
|
CHIX
|
16:28:15
|
683
|
155.60
|
CHIX
|
16:29:09
|
201
|
155.50
|
CHIX
|
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Apr 2023 a Apr 2024