FirstGroup Plc - Transaction in Own Shares
26 Febbraio 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 26
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
|
23
February 2024
|
|
Number of
ordinary shares purchased
|
192,128
|
|
Weighted
average price paid (p)
|
154.20
|
|
Highest
price paid (p)
|
156.30
|
|
Lowest
price paid (p)
|
153.80
|
Following
the above purchase, FirstGroup holds 106,040,261 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 644,654,754. 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 23 February 2024 is 644,654,754.
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
|
154.12
|
95,424
|
|
BATE
|
154.09
|
24,466
|
|
CHIX
|
154.53
|
34,779
|
|
TRQX
|
154.00
|
8,770
|
|
Aquis
|
154.15
|
28,689
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
08:07:14
|
1,198
|
156.30
|
CHIX
|
|
08:08:56
|
583
|
155.60
|
CHIX
|
|
08:08:56
|
500
|
155.60
|
CHIX
|
|
08:08:56
|
115
|
155.60
|
CHIX
|
|
08:09:54
|
712
|
155.50
|
CHIX
|
|
08:10:08
|
486
|
155.50
|
CHIX
|
|
08:10:54
|
418
|
155.40
|
CHIX
|
|
08:16:35
|
780
|
155.40
|
CHIX
|
|
08:29:49
|
269
|
155.10
|
CHIX
|
|
08:29:49
|
929
|
155.10
|
CHIX
|
|
08:37:02
|
378
|
155.20
|
CHIX
|
|
08:37:02
|
500
|
155.20
|
CHIX
|
|
08:37:02
|
320
|
155.20
|
CHIX
|
|
08:39:55
|
731
|
155.10
|
CHIX
|
|
08:39:55
|
369
|
155.10
|
CHIX
|
|
08:39:55
|
98
|
155.10
|
CHIX
|
|
08:39:58
|
486
|
155.00
|
CHIX
|
|
08:40:03
|
565
|
155.00
|
CHIX
|
|
08:40:03
|
147
|
155.00
|
CHIX
|
|
08:47:02
|
565
|
154.90
|
CHIX
|
|
08:48:16
|
565
|
154.90
|
CHIX
|
|
08:49:02
|
68
|
154.90
|
CHIX
|
|
08:58:02
|
565
|
154.90
|
CHIX
|
|
08:58:02
|
214
|
154.90
|
CHIX
|
|
08:58:02
|
146
|
154.90
|
CHIX
|
|
08:58:02
|
123
|
154.90
|
CHIX
|
|
08:58:06
|
55
|
154.90
|
CHIX
|
|
08:59:02
|
95
|
154.90
|
CHIX
|
|
09:17:05
|
85
|
154.50
|
Aquis
|
|
09:17:05
|
110
|
154.50
|
CHIX
|
|
09:17:05
|
25
|
154.50
|
Aquis
|
|
09:17:05
|
283
|
154.50
|
XLON
|
|
09:17:06
|
220
|
154.50
|
Aquis
|
|
09:17:06
|
283
|
154.50
|
XLON
|
|
09:17:06
|
110
|
154.50
|
BATE
|
|
09:17:06
|
110
|
154.50
|
CHIX
|
|
09:17:06
|
74
|
154.50
|
Aquis
|
|
09:17:06
|
173
|
154.50
|
XLON
|
|
09:17:06
|
36
|
154.50
|
Aquis
|
|
09:17:06
|
43
|
154.50
|
XLON
|
|
09:17:06
|
460
|
154.50
|
XLON
|
|
09:17:06
|
131
|
154.50
|
XLON
|
|
09:17:06
|
152
|
154.50
|
Aquis
|
|
09:17:06
|
220
|
154.50
|
XLON
|
|
09:17:06
|
187
|
154.50
|
Aquis
|
|
09:17:06
|
43
|
154.50
|
XLON
|
|
09:17:06
|
163
|
154.50
|
XLON
|
|
09:17:06
|
110
|
154.50
|
Aquis
|
|
09:17:07
|
220
|
154.50
|
XLON
|
|
09:17:07
|
283
|
154.50
|
Aquis
|
|
09:17:07
|
220
|
154.50
|
Aquis
|
|
09:17:07
|
283
|
154.50
|
XLON
|
|
09:17:07
|
30
|
154.50
|
Aquis
|
|
09:17:07
|
190
|
154.50
|
Aquis
|
|
09:17:07
|
283
|
154.50
|
XLON
|
|
09:17:07
|
220
|
154.50
|
Aquis
|
|
09:17:07
|
283
|
154.50
|
XLON
|
|
09:17:07
|
220
|
154.50
|
Aquis
|
|
09:17:07
|
283
|
154.50
|
XLON
|
|
09:17:07
|
164
|
154.50
|
Aquis
|
|
09:17:07
|
37
|
154.50
|
Aquis
|
|
09:17:07
|
283
|
154.50
|
XLON
|
|
09:17:08
|
19
|
154.50
|
Aquis
|
|
09:17:08
|
220
|
154.50
|
Aquis
|
|
09:17:08
|
283
|
154.50
|
XLON
|
|
09:17:08
|
87
|
154.50
|
Aquis
|
|
09:17:08
|
133
|
154.50
|
Aquis
|
|
09:17:08
|
283
|
154.50
|
XLON
|
|
09:17:10
|
220
|
154.50
|
Aquis
|
|
09:17:10
|
283
|
154.50
|
XLON
|
|
09:17:11
|
503
|
154.50
|
XLON
|
|
09:17:11
|
43
|
154.50
|
XLON
|
|
09:17:11
|
460
|
154.50
|
XLON
|
|
09:17:15
|
503
|
154.50
|
XLON
|
|
09:17:15
|
23
|
154.50
|
Aquis
|
|
09:17:15
|
87
|
154.50
|
Aquis
|
|
09:17:15
|
110
|
154.50
|
CHIX
|
|
09:17:15
|
110
|
154.50
|
BATE
|
|
09:17:15
|
173
|
154.50
|
XLON
|
|
09:17:15
|
45
|
154.50
|
Aquis
|
|
09:17:21
|
65
|
154.50
|
Aquis
|
|
09:17:21
|
110
|
154.50
|
BATE
|
|
09:17:21
|
110
|
154.50
|
CHIX
|
|
09:17:21
|
173
|
154.50
|
XLON
|
|
09:17:21
|
25
|
154.50
|
Aquis
|
|
09:17:21
|
110
|
154.50
|
CHIX
|
|
09:17:21
|
85
|
154.50
|
Aquis
|
|
09:17:21
|
110
|
154.50
|
BATE
|
|
09:17:21
|
173
|
154.50
|
XLON
|
|
09:17:21
|
110
|
154.50
|
Aquis
|
|
09:17:21
|
40
|
154.50
|
BATE
|
|
09:17:21
|
110
|
154.50
|
CHIX
|
|
09:17:51
|
173
|
154.50
|
CHIX
|
|
09:18:39
|
29
|
154.50
|
CHIX
|
|
09:21:46
|
41
|
154.50
|
CHIX
|
|
09:21:46
|
283
|
154.50
|
Aquis
|
|
09:21:46
|
220
|
154.50
|
XLON
|
|
09:21:46
|
173
|
154.50
|
BATE
|
|
09:21:46
|
110
|
154.50
|
Aquis
|
|
09:21:46
|
110
|
154.50
|
CHIX
|
|
09:21:46
|
110
|
154.50
|
XLON
|
|
09:21:46
|
173
|
154.50
|
BATE
|
|
09:21:46
|
110
|
154.50
|
CHIX
|
|
09:21:46
|
110
|
154.50
|
Aquis
|
|
09:21:46
|
110
|
154.50
|
XLON
|
|
09:21:46
|
110
|
154.50
|
Aquis
|
|
09:21:46
|
110
|
154.50
|
CHIX
|
|
09:21:46
|
110
|
154.50
|
BATE
|
|
09:21:46
|
173
|
154.50
|
XLON
|
|
09:21:46
|
173
|
154.50
|
BATE
|
|
09:21:46
|
110
|
154.50
|
Aquis
|
|
09:21:46
|
110
|
154.50
|
CHIX
|
|
09:21:46
|
110
|
154.50
|
XLON
|
|
09:22:02
|
110
|
154.50
|
CHIX
|
|
09:22:02
|
110
|
154.50
|
Aquis
|
|
09:22:02
|
110
|
154.50
|
BATE
|
|
09:22:02
|
173
|
154.50
|
XLON
|
|
09:22:03
|
110
|
154.50
|
Aquis
|
|
09:22:03
|
110
|
154.50
|
BATE
|
|
09:22:03
|
110
|
154.50
|
CHIX
|
|
09:22:03
|
173
|
154.50
|
XLON
|
|
09:22:03
|
187
|
154.50
|
Aquis
|
|
09:22:03
|
43
|
154.50
|
BATE
|
|
09:22:03
|
4
|
154.50
|
BATE
|
|
09:24:19
|
3
|
154.50
|
XLON
|
|
09:27:02
|
97
|
154.50
|
XLON
|
|
09:39:47
|
80
|
154.50
|
Aquis
|
|
09:39:47
|
59
|
154.50
|
XLON
|
|
09:39:53
|
30
|
154.50
|
XLON
|
|
09:39:53
|
110
|
154.50
|
CHIX
|
|
09:39:53
|
283
|
154.50
|
XLON
|
|
10:05:29
|
110
|
154.50
|
XLON
|
|
10:05:29
|
110
|
154.50
|
Aquis
|
|
10:05:29
|
173
|
154.50
|
BATE
|
|
10:05:29
|
110
|
154.50
|
CHIX
|
|
10:05:29
|
110
|
154.50
|
XLON
|
|
10:05:29
|
110
|
154.50
|
Aquis
|
|
10:05:29
|
173
|
154.50
|
BATE
|
|
10:05:29
|
110
|
154.50
|
CHIX
|
|
10:05:29
|
110
|
154.50
|
XLON
|
|
10:06:02
|
110
|
154.50
|
Aquis
|
|
10:06:02
|
101
|
154.50
|
CHIX
|
|
10:06:02
|
173
|
154.50
|
BATE
|
|
10:06:02
|
9
|
154.50
|
CHIX
|
|
10:06:02
|
110
|
154.50
|
XLON
|
|
10:06:02
|
283
|
154.50
|
TRQX
|
|
10:06:02
|
220
|
154.50
|
XLON
|
|
10:06:02
|
110
|
154.50
|
Aquis
|
|
10:06:02
|
110
|
154.50
|
CHIX
|
|
10:06:02
|
173
|
154.50
|
BATE
|
|
10:06:02
|
110
|
154.50
|
XLON
|
|
10:06:02
|
110
|
154.50
|
XLON
|
|
10:06:07
|
110
|
154.50
|
Aquis
|
|
10:06:07
|
283
|
154.50
|
XLON
|
|
10:06:07
|
110
|
154.50
|
XLON
|
|
10:06:10
|
110
|
154.50
|
Aquis
|
|
10:06:10
|
283
|
154.50
|
XLON
|
|
10:06:10
|
110
|
154.50
|
XLON
|
|
10:06:13
|
110
|
154.50
|
Aquis
|
|
10:06:13
|
283
|
154.50
|
XLON
|
|
10:06:13
|
110
|
154.50
|
XLON
|
|
10:06:19
|
110
|
154.50
|
Aquis
|
|
10:06:19
|
283
|
154.50
|
XLON
|
|
10:06:19
|
110
|
154.50
|
XLON
|
|
10:07:02
|
207
|
154.50
|
XLON
|
|
10:07:03
|
110
|
154.50
|
Aquis
|
|
10:07:03
|
76
|
154.50
|
XLON
|
|
10:07:03
|
110
|
154.50
|
Aquis
|
|
10:07:03
|
173
|
154.50
|
BATE
|
|
10:07:03
|
110
|
154.50
|
CHIX
|
|
10:07:03
|
110
|
154.50
|
XLON
|
|
10:07:03
|
110
|
154.50
|
XLON
|
|
10:07:08
|
110
|
154.50
|
Aquis
|
|
10:07:08
|
283
|
154.50
|
XLON
|
|
10:07:08
|
110
|
154.50
|
XLON
|
|
10:08:02
|
110
|
154.50
|
Aquis
|
|
10:08:02
|
283
|
154.50
|
XLON
|
|
10:08:02
|
110
|
154.50
|
XLON
|
|
10:08:03
|
110
|
154.50
|
Aquis
|
|
10:08:03
|
173
|
154.50
|
BATE
|
|
10:08:03
|
110
|
154.50
|
CHIX
|
|
10:08:03
|
110
|
154.50
|
BATE
|
|
10:08:03
|
87
|
154.50
|
CHIX
|
|
10:08:03
|
110
|
154.50
|
XLON
|
|
10:08:04
|
173
|
154.50
|
Aquis
|
|
10:08:04
|
23
|
154.50
|
CHIX
|
|
10:08:04
|
173
|
154.50
|
Aquis
|
|
10:08:04
|
110
|
154.50
|
CHIX
|
|
10:08:04
|
110
|
154.50
|
BATE
|
|
10:08:04
|
110
|
154.50
|
XLON
|
|
10:08:04
|
110
|
154.50
|
XLON
|
|
10:09:02
|
110
|
154.50
|
BATE
|
|
10:09:02
|
283
|
154.50
|
XLON
|
|
10:09:02
|
110
|
154.50
|
XLON
|
|
10:09:05
|
110
|
154.50
|
BATE
|
|
10:09:05
|
283
|
154.50
|
XLON
|
|
10:09:05
|
173
|
154.50
|
Aquis
|
|
10:09:05
|
110
|
154.50
|
CHIX
|
|
10:09:05
|
110
|
154.50
|
BATE
|
|
10:09:05
|
110
|
154.50
|
XLON
|
|
10:12:02
|
171
|
154.50
|
Aquis
|
|
10:12:02
|
110
|
154.50
|
BATE
|
|
10:12:02
|
110
|
154.50
|
XLON
|
|
10:14:02
|
2
|
154.50
|
Aquis
|
|
10:14:02
|
110
|
154.50
|
BATE
|
|
10:14:03
|
110
|
154.50
|
Aquis
|
|
10:14:03
|
173
|
154.50
|
BATE
|
|
10:14:03
|
110
|
154.50
|
CHIX
|
|
10:14:03
|
110
|
154.50
|
XLON
|
|
10:15:02
|
110
|
154.50
|
CHIX
|
|
10:15:02
|
110
|
154.50
|
Aquis
|
|
10:15:02
|
173
|
154.50
|
BATE
|
|
10:15:02
|
110
|
154.50
|
XLON
|
|
10:17:02
|
110
|
154.50
|
Aquis
|
|
10:17:02
|
110
|
154.50
|
CHIX
|
|
10:17:02
|
173
|
154.50
|
BATE
|
|
10:17:02
|
110
|
154.50
|
XLON
|
|
10:17:22
|
154
|
154.50
|
BATE
|
|
10:17:22
|
110
|
154.50
|
Aquis
|
|
10:17:22
|
19
|
154.50
|
BATE
|
|
10:17:22
|
110
|
154.50
|
CHIX
|
|
10:17:22
|
110
|
154.50
|
XLON
|
|
10:20:09
|
110
|
154.50
|
Aquis
|
|
10:20:09
|
110
|
154.50
|
CHIX
|
|
10:20:09
|
173
|
154.50
|
BATE
|
|
10:20:09
|
110
|
154.50
|
XLON
|
|
10:20:10
|
110
|
154.50
|
Aquis
|
|
10:20:10
|
110
|
154.50
|
CHIX
|
|
10:20:10
|
173
|
154.50
|
BATE
|
|
10:20:10
|
110
|
154.50
|
XLON
|
|
10:20:11
|
110
|
154.50
|
Aquis
|
|
10:20:11
|
110
|
154.50
|
CHIX
|
|
10:20:11
|
173
|
154.50
|
BATE
|
|
10:20:11
|
67
|
154.50
|
XLON
|
|
10:25:35
|
43
|
154.50
|
BATE
|
|
10:25:35
|
110
|
154.50
|
BATE
|
|
10:25:35
|
110
|
154.50
|
CHIX
|
|
10:25:35
|
173
|
154.50
|
Aquis
|
|
10:25:35
|
110
|
154.50
|
XLON
|
|
10:25:38
|
110
|
154.50
|
Aquis
|
|
10:25:38
|
33
|
154.50
|
BATE
|
|
10:25:38
|
140
|
154.50
|
BATE
|
|
10:30:53
|
43
|
154.50
|
XLON
|
|
10:30:53
|
177
|
154.50
|
XLON
|
|
10:30:53
|
43
|
154.50
|
XLON
|
|
10:30:53
|
460
|
154.50
|
XLON
|
|
10:30:53
|
202
|
154.50
|
XLON
|
|
10:30:53
|
239
|
154.50
|
XLON
|
|
10:30:53
|
43
|
154.50
|
XLON
|
|
10:30:53
|
19
|
154.50
|
XLON
|
|
10:30:53
|
43
|
154.50
|
XLON
|
|
10:30:53
|
460
|
154.50
|
XLON
|
|
10:30:54
|
30
|
154.50
|
CHIX
|
|
10:30:54
|
43
|
154.50
|
CHIX
|
|
10:30:54
|
430
|
154.50
|
CHIX
|
|
10:30:54
|
503
|
154.50
|
CHIX
|
|
10:30:54
|
202
|
154.50
|
XLON
|
|
10:30:54
|
301
|
154.50
|
XLON
|
|
10:30:54
|
349
|
154.50
|
CHIX
|
|
10:30:54
|
43
|
154.50
|
CHIX
|
|
10:30:54
|
111
|
154.50
|
XLON
|
|
10:30:54
|
43
|
154.50
|
XLON
|
|
10:30:56
|
130
|
154.50
|
Aquis
|
|
10:30:56
|
110
|
154.50
|
BATE
|
|
10:30:56
|
110
|
154.50
|
CHIX
|
|
10:30:56
|
110
|
154.50
|
XLON
|
|
10:30:56
|
43
|
154.50
|
XLON
|
|
10:30:56
|
460
|
154.50
|
XLON
|
|
10:30:56
|
43
|
154.50
|
XLON
|
|
10:30:56
|
460
|
154.50
|
XLON
|
|
10:30:56
|
110
|
154.50
|
Aquis
|
|
10:30:56
|
63
|
154.50
|
BATE
|
|
10:30:56
|
330
|
154.50
|
XLON
|
|
10:30:56
|
43
|
154.50
|
XLON
|
|
10:30:56
|
460
|
154.50
|
XLON
|
|
10:30:56
|
187
|
154.50
|
Aquis
|
|
10:30:56
|
43
|
154.50
|
BATE
|
|
10:30:56
|
43
|
154.50
|
CHIX
|
|
10:30:56
|
43
|
154.50
|
XLON
|
|
10:30:57
|
187
|
154.50
|
XLON
|
|
10:30:57
|
173
|
154.50
|
CHIX
|
|
10:31:00
|
260
|
154.50
|
CHIX
|
|
10:31:01
|
70
|
154.50
|
CHIX
|
|
10:31:01
|
43
|
154.50
|
XLON
|
|
10:31:01
|
460
|
154.50
|
XLON
|
|
10:31:01
|
43
|
154.50
|
XLON
|
|
10:31:01
|
460
|
154.50
|
XLON
|
|
10:31:05
|
173
|
154.50
|
Aquis
|
|
10:31:08
|
43
|
154.50
|
CHIX
|
|
10:33:24
|
220
|
154.50
|
Aquis
|
|
10:33:24
|
67
|
154.50
|
CHIX
|
|
10:35:02
|
110
|
154.50
|
CHIX
|
|
10:35:02
|
110
|
154.50
|
BATE
|
|
10:35:02
|
173
|
154.50
|
Aquis
|
|
10:35:02
|
110
|
154.50
|
XLON
|
|
10:37:02
|
173
|
154.50
|
Aquis
|
|
10:37:02
|
110
|
154.50
|
CHIX
|
|
10:37:02
|
110
|
154.50
|
BATE
|
|
10:37:02
|
110
|
154.50
|
XLON
|
|
10:37:02
|
173
|
154.50
|
Aquis
|
|
10:37:02
|
110
|
154.50
|
BATE
|
|
10:37:02
|
110
|
154.50
|
CHIX
|
|
10:41:51
|
110
|
154.50
|
CHIX
|
|
10:41:52
|
110
|
154.50
|
CHIX
|
|
10:41:52
|
110
|
154.50
|
Aquis
|
|
10:41:52
|
110
|
154.50
|
BATE
|
|
10:41:52
|
173
|
154.50
|
XLON
|
|
10:41:55
|
110
|
154.50
|
Aquis
|
|
10:41:55
|
393
|
154.50
|
XLON
|
|
10:41:55
|
110
|
154.50
|
BATE
|
|
10:41:55
|
110
|
154.50
|
Aquis
|
|
10:41:55
|
110
|
154.50
|
CHIX
|
|
10:41:55
|
173
|
154.50
|
XLON
|
|
10:41:55
|
18
|
154.50
|
Aquis
|
|
10:41:55
|
390
|
154.50
|
XLON
|
|
10:41:56
|
92
|
154.50
|
Aquis
|
|
10:41:56
|
3
|
154.50
|
XLON
|
|
10:42:00
|
213
|
154.50
|
XLON
|
|
10:42:00
|
180
|
154.50
|
XLON
|
|
10:42:03
|
110
|
154.50
|
Aquis
|
|
10:42:03
|
503
|
154.50
|
XLON
|
|
10:42:06
|
393
|
154.50
|
XLON
|
|
10:42:21
|
110
|
154.50
|
XLON
|
|
10:44:02
|
110
|
154.50
|
Aquis
|
|
10:44:02
|
110
|
154.50
|
CHIX
|
|
10:44:02
|
110
|
154.50
|
BATE
|
|
10:44:02
|
173
|
154.50
|
XLON
|
|
10:45:42
|
393
|
154.50
|
XLON
|
|
10:45:45
|
110
|
154.50
|
XLON
|
|
10:45:46
|
147
|
154.50
|
XLON
|
|
10:45:46
|
246
|
154.50
|
XLON
|
|
10:45:46
|
110
|
154.50
|
Aquis
|
|
10:45:46
|
503
|
154.50
|
XLON
|
|
10:45:47
|
8
|
154.50
|
XLON
|
|
10:45:47
|
469
|
154.50
|
XLON
|
|
10:45:47
|
26
|
154.50
|
XLON
|
|
10:45:47
|
503
|
154.50
|
XLON
|
|
10:45:47
|
503
|
154.50
|
XLON
|
|
10:45:47
|
503
|
154.50
|
Aquis
|
|
10:45:47
|
156
|
154.50
|
TRQX
|
|
10:45:47
|
47
|
154.50
|
CHIX
|
|
10:45:47
|
503
|
154.40
|
XLON
|
|
10:45:47
|
503
|
154.40
|
XLON
|
|
10:45:47
|
203
|
154.40
|
XLON
|
|
10:45:47
|
300
|
154.40
|
XLON
|
|
10:45:47
|
203
|
154.40
|
XLON
|
|
10:45:47
|
300
|
154.40
|
XLON
|
|
10:49:16
|
217
|
154.10
|
CHIX
|
|
10:49:16
|
110
|
154.10
|
TRQX
|
|
10:49:16
|
550
|
154.10
|
XLON
|
|
10:49:16
|
44
|
154.10
|
Aquis
|
|
10:49:16
|
44
|
154.10
|
BATE
|
|
10:49:16
|
437
|
154.10
|
XLON
|
|
10:49:17
|
110
|
154.10
|
TRQX
|
|
10:49:17
|
66
|
154.10
|
Aquis
|
|
10:49:17
|
110
|
154.10
|
CHIX
|
|
10:49:17
|
66
|
154.10
|
BATE
|
|
10:49:18
|
217
|
154.10
|
Aquis
|
|
10:49:18
|
110
|
154.10
|
BATE
|
|
10:49:18
|
110
|
154.10
|
CHIX
|
|
10:49:18
|
440
|
154.10
|
XLON
|
|
10:49:18
|
110
|
154.10
|
BATE
|
|
10:49:18
|
274
|
154.10
|
XLON
|
|
10:49:18
|
163
|
154.10
|
XLON
|
|
10:49:18
|
110
|
154.10
|
Aquis
|
|
10:49:18
|
110
|
154.10
|
CHIX
|
|
10:49:18
|
110
|
154.10
|
TRQX
|
|
10:49:19
|
55
|
154.10
|
XLON
|
|
10:49:19
|
70
|
154.10
|
CHIX
|
|
10:49:19
|
495
|
154.10
|
XLON
|
|
10:49:19
|
257
|
154.10
|
CHIX
|
|
10:49:23
|
327
|
154.10
|
CHIX
|
|
10:49:23
|
550
|
154.10
|
XLON
|
|
11:04:34
|
16
|
153.80
|
XLON
|
|
11:10:57
|
327
|
153.80
|
CHIX
|
|
11:10:57
|
406
|
153.80
|
XLON
|
|
11:10:57
|
128
|
153.80
|
XLON
|
|
11:29:02
|
327
|
154.00
|
CHIX
|
|
11:29:02
|
182
|
154.00
|
XLON
|
|
11:29:02
|
38
|
154.00
|
XLON
|
|
11:29:02
|
330
|
154.00
|
XLON
|
|
11:29:02
|
217
|
154.00
|
BATE
|
|
11:29:02
|
110
|
154.00
|
CHIX
|
|
11:29:02
|
110
|
154.00
|
Aquis
|
|
11:29:02
|
110
|
154.00
|
TRQX
|
|
11:29:02
|
330
|
154.00
|
XLON
|
|
11:37:18
|
217
|
154.00
|
BATE
|
|
11:37:18
|
110
|
154.00
|
CHIX
|
|
11:37:18
|
110
|
154.00
|
Aquis
|
|
11:37:18
|
110
|
154.00
|
TRQX
|
|
11:37:18
|
330
|
154.00
|
XLON
|
|
11:37:18
|
217
|
154.00
|
BATE
|
|
11:37:18
|
110
|
154.00
|
CHIX
|
|
11:37:18
|
110
|
154.00
|
TRQX
|
|
11:37:18
|
330
|
154.00
|
XLON
|
|
11:37:24
|
110
|
154.00
|
XLON
|
|
11:37:24
|
217
|
154.00
|
BATE
|
|
11:37:24
|
330
|
154.00
|
XLON
|
|
11:37:30
|
110
|
154.00
|
BATE
|
|
11:37:30
|
220
|
154.00
|
XLON
|
|
11:37:30
|
217
|
154.00
|
BATE
|
|
11:37:33
|
110
|
154.00
|
BATE
|
|
11:38:42
|
110
|
154.00
|
BATE
|
|
11:38:45
|
117
|
154.00
|
BATE
|
|
11:38:45
|
1
|
154.00
|
BATE
|
|
11:42:02
|
110
|
154.00
|
Aquis
|
|
11:42:02
|
110
|
154.00
|
CHIX
|
|
11:42:02
|
102
|
154.00
|
BATE
|
|
11:42:02
|
217
|
154.00
|
BATE
|
|
11:52:02
|
110
|
154.00
|
CHIX
|
|
11:52:02
|
110
|
154.00
|
BATE
|
|
11:52:02
|
110
|
154.00
|
Aquis
|
|
11:52:02
|
220
|
154.00
|
XLON
|
|
11:52:18
|
110
|
154.00
|
XLON
|
|
11:52:19
|
217
|
154.00
|
BATE
|
|
12:00:40
|
1
|
154.00
|
XLON
|
|
12:03:02
|
110
|
154.00
|
Aquis
|
|
12:03:02
|
110
|
154.00
|
BATE
|
|
12:03:02
|
110
|
154.00
|
CHIX
|
|
12:03:02
|
2
|
154.00
|
TRQX
|
|
12:03:02
|
219
|
154.00
|
XLON
|
|
12:03:08
|
108
|
154.00
|
XLON
|
|
12:04:17
|
304
|
154.00
|
TRQX
|
|
12:04:17
|
354
|
154.00
|
XLON
|
|
12:04:17
|
196
|
154.00
|
XLON
|
|
12:04:17
|
23
|
154.00
|
TRQX
|
|
12:04:17
|
110
|
154.00
|
BATE
|
|
12:04:17
|
110
|
154.00
|
CHIX
|
|
12:04:17
|
110
|
154.00
|
Aquis
|
|
12:04:17
|
110
|
154.00
|
TRQX
|
|
12:04:17
|
437
|
154.00
|
XLON
|
|
12:04:17
|
877
|
154.00
|
XLON
|
|
12:04:17
|
203
|
154.00
|
XLON
|
|
12:04:17
|
674
|
154.00
|
XLON
|
|
12:05:01
|
217
|
154.00
|
BATE
|
|
12:05:01
|
335
|
154.00
|
XLON
|
|
12:07:19
|
13
|
154.00
|
BATE
|
|
12:08:02
|
97
|
154.00
|
BATE
|
|
12:08:02
|
215
|
154.00
|
XLON
|
|
12:08:02
|
181
|
154.00
|
BATE
|
|
12:08:59
|
330
|
154.00
|
XLON
|
|
12:11:02
|
176
|
154.00
|
XLON
|
|
12:11:02
|
154
|
154.00
|
XLON
|
|
12:19:23
|
36
|
154.00
|
XLON
|
|
12:19:23
|
217
|
154.00
|
BATE
|
|
12:19:23
|
330
|
154.00
|
XLON
|
|
12:19:24
|
110
|
154.00
|
Aquis
|
|
12:19:24
|
110
|
154.00
|
CHIX
|
|
12:19:24
|
110
|
154.00
|
TRQX
|
|
12:19:24
|
217
|
154.00
|
BATE
|
|
12:19:24
|
110
|
154.00
|
Aquis
|
|
12:19:24
|
110
|
154.00
|
TRQX
|
|
12:19:24
|
110
|
154.00
|
CHIX
|
|
12:19:24
|
330
|
154.00
|
XLON
|
|
12:19:24
|
94
|
154.00
|
BATE
|
|
12:19:25
|
110
|
154.00
|
CHIX
|
|
12:19:25
|
123
|
154.00
|
BATE
|
|
12:19:25
|
330
|
154.00
|
XLON
|
|
12:19:31
|
110
|
154.00
|
XLON
|
|
12:20:02
|
110
|
154.00
|
XLON
|
|
12:20:03
|
18
|
154.00
|
CHIX
|
|
12:20:03
|
217
|
154.00
|
BATE
|
|
12:20:03
|
330
|
154.00
|
XLON
|
|
12:20:03
|
110
|
154.00
|
Aquis
|
|
12:20:03
|
92
|
154.00
|
CHIX
|
|
12:20:03
|
110
|
154.00
|
TRQX
|
|
12:20:03
|
330
|
154.00
|
XLON
|
|
12:29:02
|
547
|
154.00
|
XLON
|
|
12:35:25
|
110
|
154.00
|
Aquis
|
|
12:35:25
|
217
|
154.00
|
BATE
|
|
12:35:25
|
110
|
154.00
|
CHIX
|
|
12:35:25
|
110
|
154.00
|
TRQX
|
|
12:35:25
|
330
|
154.00
|
XLON
|
|
12:35:25
|
118
|
154.00
|
BATE
|
|
12:35:43
|
110
|
154.00
|
Aquis
|
|
12:35:43
|
110
|
154.00
|
CHIX
|
|
12:35:43
|
99
|
154.00
|
BATE
|
|
12:35:43
|
110
|
154.00
|
TRQX
|
|
12:35:43
|
330
|
154.00
|
XLON
|
|
12:36:02
|
325
|
154.00
|
XLON
|
|
12:36:02
|
217
|
154.00
|
BATE
|
|
12:36:02
|
110
|
154.00
|
CHIX
|
|
12:36:02
|
110
|
154.00
|
Aquis
|
|
12:36:02
|
110
|
154.00
|
TRQX
|
|
12:36:02
|
5
|
154.00
|
XLON
|
|
12:36:02
|
218
|
154.00
|
XLON
|
|
12:36:02
|
16
|
154.00
|
Aquis
|
|
12:36:02
|
110
|
154.00
|
TRQX
|
|
12:36:02
|
217
|
154.00
|
BATE
|
|
12:36:02
|
110
|
154.00
|
CHIX
|
|
12:36:02
|
112
|
154.00
|
XLON
|
|
12:38:02
|
94
|
154.00
|
CHIX
|
|
12:38:02
|
330
|
154.00
|
XLON
|
|
12:38:03
|
217
|
154.00
|
BATE
|
|
12:38:03
|
110
|
154.00
|
Aquis
|
|
12:38:03
|
110
|
154.00
|
CHIX
|
|
12:38:03
|
110
|
154.00
|
TRQX
|
|
12:38:03
|
110
|
154.00
|
Aquis
|
|
12:38:03
|
217
|
154.00
|
BATE
|
|
12:38:03
|
110
|
154.00
|
CHIX
|
|
12:38:03
|
110
|
154.00
|
TRQX
|
|
12:38:03
|
330
|
154.00
|
XLON
|
|
12:38:03
|
330
|
154.00
|
XLON
|
|
12:38:05
|
110
|
154.00
|
Aquis
|
|
12:38:05
|
110
|
154.00
|
TRQX
|
|
12:38:05
|
110
|
154.00
|
CHIX
|
|
12:38:05
|
217
|
154.00
|
BATE
|
|
12:38:05
|
330
|
154.00
|
XLON
|
|
12:38:08
|
547
|
154.00
|
XLON
|
|
12:38:08
|
110
|
154.00
|
Aquis
|
|
12:38:08
|
217
|
154.00
|
BATE
|
|
12:38:08
|
110
|
154.00
|
CHIX
|
|
12:38:08
|
110
|
154.00
|
TRQX
|
|
12:38:08
|
330
|
154.00
|
XLON
|
|
12:38:08
|
110
|
154.00
|
Aquis
|
|
12:38:08
|
217
|
154.00
|
BATE
|
|
12:38:08
|
110
|
154.00
|
TRQX
|
|
12:38:08
|
110
|
154.00
|
CHIX
|
|
12:38:08
|
130
|
154.00
|
XLON
|
|
12:38:08
|
179
|
154.00
|
XLON
|
|
12:47:41
|
21
|
154.00
|
TRQX
|
|
12:47:41
|
217
|
154.00
|
BATE
|
|
12:47:41
|
110
|
154.00
|
CHIX
|
|
12:47:41
|
110
|
154.00
|
Aquis
|
|
12:47:41
|
110
|
154.00
|
TRQX
|
|
12:47:41
|
330
|
154.00
|
XLON
|
|
12:47:41
|
110
|
154.00
|
Aquis
|
|
12:47:41
|
110
|
154.00
|
TRQX
|
|
12:47:41
|
217
|
154.00
|
BATE
|
|
12:47:41
|
110
|
154.00
|
CHIX
|
|
12:47:41
|
330
|
154.00
|
XLON
|
|
12:47:42
|
110
|
154.00
|
Aquis
|
|
12:47:42
|
217
|
154.00
|
BATE
|
|
12:47:42
|
110
|
154.00
|
CHIX
|
|
12:47:42
|
128
|
154.00
|
XLON
|
|
12:48:02
|
3
|
154.00
|
BATE
|
|
12:48:02
|
107
|
154.00
|
CHIX
|
|
12:48:02
|
202
|
154.00
|
XLON
|
|
12:48:03
|
110
|
154.00
|
Aquis
|
|
12:48:03
|
217
|
154.00
|
BATE
|
|
12:48:03
|
110
|
154.00
|
CHIX
|
|
12:48:03
|
128
|
154.00
|
XLON
|
|
12:57:40
|
3
|
154.00
|
BATE
|
|
12:57:40
|
107
|
154.00
|
CHIX
|
|
12:57:40
|
202
|
154.00
|
XLON
|
|
12:57:40
|
110
|
154.00
|
Aquis
|
|
12:57:40
|
110
|
154.00
|
TRQX
|
|
12:57:40
|
110
|
154.00
|
BATE
|
|
12:57:40
|
110
|
154.00
|
CHIX
|
|
12:57:40
|
437
|
154.00
|
XLON
|
|
13:00:00
|
6
|
154.00
|
CHIX
|
|
13:02:02
|
110
|
154.00
|
Aquis
|
|
13:02:02
|
104
|
154.00
|
CHIX
|
|
13:02:02
|
110
|
154.00
|
BATE
|
|
13:02:02
|
110
|
154.00
|
TRQX
|
|
13:02:02
|
131
|
154.00
|
XLON
|
|
13:02:02
|
145
|
154.00
|
XLON
|
|
13:02:02
|
161
|
154.00
|
XLON
|
|
13:02:02
|
15
|
154.00
|
Aquis
|
|
13:03:02
|
95
|
154.00
|
Aquis
|
|
13:03:02
|
110
|
154.00
|
CHIX
|
|
13:03:02
|
110
|
154.00
|
BATE
|
|
13:03:02
|
110
|
154.00
|
TRQX
|
|
13:03:02
|
140
|
154.00
|
XLON
|
|
13:04:00
|
56
|
154.00
|
BATE
|
|
13:04:02
|
54
|
154.00
|
BATE
|
|
13:04:02
|
187
|
154.00
|
TRQX
|
|
13:04:03
|
110
|
154.00
|
Aquis
|
|
13:04:03
|
110
|
154.00
|
BATE
|
|
13:04:03
|
110
|
154.00
|
CHIX
|
|
13:04:03
|
235
|
154.00
|
XLON
|
|
13:05:02
|
110
|
154.00
|
CHIX
|
|
13:05:02
|
202
|
154.00
|
XLON
|
|
13:05:10
|
110
|
154.00
|
BATE
|
|
13:05:10
|
110
|
154.00
|
CHIX
|
|
13:05:10
|
110
|
154.00
|
Aquis
|
|
13:05:10
|
110
|
154.00
|
TRQX
|
|
13:05:10
|
437
|
154.00
|
XLON
|
|
13:06:40
|
437
|
154.00
|
XLON
|
|
13:06:40
|
440
|
154.00
|
XLON
|
|
13:06:41
|
877
|
154.00
|
XLON
|
|
13:26:41
|
110
|
154.00
|
BATE
|
|
13:26:41
|
110
|
154.00
|
CHIX
|
|
13:26:41
|
110
|
154.00
|
TRQX
|
|
13:26:41
|
110
|
154.00
|
Aquis
|
|
13:26:41
|
437
|
154.00
|
XLON
|
|
13:26:41
|
110
|
154.00
|
BATE
|
|
13:26:41
|
11
|
154.00
|
CHIX
|
|
13:26:41
|
99
|
154.00
|
CHIX
|
|
13:46:37
|
110
|
153.90
|
CHIX
|
|
14:04:50
|
51
|
154.00
|
CHIX
|
|
14:04:50
|
59
|
154.00
|
CHIX
|
|
14:04:50
|
110
|
154.00
|
Aquis
|
|
14:04:50
|
110
|
154.00
|
TRQX
|
|
14:04:50
|
598
|
154.00
|
XLON
|
|
14:04:50
|
49
|
154.00
|
XLON
|
|
14:04:50
|
110
|
154.00
|
Aquis
|
|
14:04:50
|
110
|
154.00
|
CHIX
|
|
14:04:50
|
110
|
154.00
|
TRQX
|
|
14:04:50
|
647
|
154.00
|
XLON
|
|
14:20:49
|
89
|
154.00
|
CHIX
|
|
14:20:49
|
36
|
154.00
|
Aquis
|
|
14:20:49
|
207
|
154.00
|
TRQX
|
|
14:20:49
|
550
|
154.00
|
XLON
|
|
14:20:49
|
18
|
154.00
|
XLON
|
|
14:20:49
|
77
|
154.00
|
XLON
|
|
14:20:49
|
221
|
154.00
|
XLON
|
|
14:20:49
|
126
|
154.00
|
XLON
|
|
14:22:44
|
146
|
154.00
|
XLON
|
|
14:22:45
|
110
|
154.00
|
Aquis
|
|
14:22:45
|
190
|
154.00
|
TRQX
|
|
14:22:45
|
110
|
154.00
|
CHIX
|
|
14:22:45
|
74
|
154.00
|
XLON
|
|
14:22:45
|
110
|
154.00
|
BATE
|
|
14:22:45
|
110
|
154.00
|
CHIX
|
|
14:22:45
|
15
|
154.00
|
Aquis
|
|
14:22:45
|
194
|
154.00
|
XLON
|
|
14:22:45
|
67
|
154.00
|
XLON
|
|
14:22:45
|
3
|
154.00
|
XLON
|
|
14:24:24
|
145
|
154.00
|
XLON
|
|
14:26:04
|
207
|
154.00
|
CHIX
|
|
14:26:04
|
31
|
154.00
|
XLON
|
|
14:30:11
|
95
|
154.00
|
XLON
|
|
14:30:11
|
110
|
154.00
|
BATE
|
|
14:30:12
|
66
|
154.00
|
XLON
|
|
14:30:12
|
4
|
154.00
|
XLON
|
|
14:30:17
|
110
|
154.00
|
Aquis
|
|
14:30:17
|
317
|
154.00
|
BATE
|
|
14:30:17
|
370
|
154.00
|
XLON
|
|
14:36:06
|
207
|
154.00
|
TRQX
|
|
14:36:06
|
110
|
154.00
|
CHIX
|
|
14:36:06
|
110
|
154.00
|
Aquis
|
|
14:36:06
|
110
|
154.00
|
BATE
|
|
14:36:06
|
440
|
154.00
|
XLON
|
|
14:36:06
|
80
|
154.00
|
BATE
|
|
14:42:47
|
110
|
154.00
|
TRQX
|
|
14:42:47
|
30
|
154.00
|
BATE
|
|
14:42:47
|
207
|
154.00
|
CHIX
|
|
14:42:47
|
258
|
154.00
|
XLON
|
|
14:42:47
|
182
|
154.00
|
XLON
|
|
14:42:47
|
14
|
154.00
|
Aquis
|
|
14:42:47
|
96
|
154.00
|
Aquis
|
|
14:42:47
|
110
|
154.00
|
Aquis
|
|
14:42:47
|
207
|
154.00
|
BATE
|
|
14:42:47
|
110
|
154.00
|
CHIX
|
|
14:42:47
|
110
|
154.00
|
TRQX
|
|
14:42:47
|
440
|
154.00
|
XLON
|
|
14:42:47
|
207
|
154.00
|
BATE
|
|
14:42:47
|
110
|
154.00
|
CHIX
|
|
14:42:48
|
110
|
154.00
|
Aquis
|
|
14:42:48
|
110
|
154.00
|
TRQX
|
|
14:42:48
|
440
|
154.00
|
XLON
|
|
14:44:29
|
207
|
154.00
|
BATE
|
|
14:47:05
|
110
|
154.00
|
TRQX
|
|
14:47:05
|
110
|
154.00
|
CHIX
|
|
14:47:05
|
220
|
154.00
|
BATE
|
|
14:47:05
|
110
|
154.00
|
Aquis
|
|
14:47:05
|
220
|
154.00
|
XLON
|
|
14:47:06
|
182
|
154.00
|
BATE
|
|
14:49:01
|
440
|
154.00
|
XLON
|
|
14:49:02
|
110
|
154.00
|
Aquis
|
|
14:49:02
|
110
|
154.00
|
TRQX
|
|
14:49:02
|
25
|
154.00
|
BATE
|
|
14:49:02
|
110
|
154.00
|
CHIX
|
|
14:50:44
|
207
|
154.00
|
BATE
|
|
14:54:53
|
220
|
154.00
|
BATE
|
|
14:54:53
|
220
|
154.00
|
XLON
|
|
14:54:54
|
110
|
154.00
|
Aquis
|
|
14:54:54
|
110
|
154.00
|
CHIX
|
|
14:54:54
|
110
|
154.00
|
TRQX
|
|
14:54:54
|
43
|
154.00
|
TRQX
|
|
14:54:54
|
20
|
154.00
|
BATE
|
|
14:54:54
|
43
|
154.00
|
XLON
|
|
14:54:54
|
110
|
154.00
|
TRQX
|
|
14:54:54
|
125
|
154.00
|
XLON
|
|
14:54:54
|
110
|
154.00
|
Aquis
|
|
14:54:54
|
211
|
154.00
|
CHIX
|
|
14:54:54
|
110
|
154.00
|
BATE
|
|
14:54:54
|
80
|
154.00
|
XLON
|
|
14:54:54
|
125
|
154.00
|
XLON
|
|
14:54:54
|
110
|
154.00
|
BATE
|
|
14:54:54
|
110
|
154.00
|
CHIX
|
|
14:54:54
|
207
|
154.00
|
Aquis
|
|
14:54:54
|
110
|
154.00
|
TRQX
|
|
14:54:54
|
440
|
154.00
|
XLON
|
|
14:54:54
|
110
|
154.00
|
BATE
|
|
14:54:54
|
195
|
154.00
|
CHIX
|
|
14:54:54
|
12
|
154.00
|
CHIX
|
|
14:54:54
|
110
|
154.00
|
Aquis
|
|
14:54:54
|
22
|
154.00
|
TRQX
|
|
14:54:58
|
236
|
154.00
|
XLON
|
|
14:54:58
|
204
|
154.00
|
XLON
|
|
14:55:04
|
88
|
154.00
|
XLON
|
|
14:55:04
|
152
|
154.00
|
BATE
|
|
14:55:04
|
633
|
154.00
|
CHIX
|
|
14:55:04
|
43
|
154.00
|
CHIX
|
|
14:55:04
|
149
|
154.00
|
CHIX
|
|
14:55:04
|
481
|
154.00
|
BATE
|
|
14:55:04
|
43
|
154.00
|
BATE
|
|
14:55:04
|
52
|
154.00
|
BATE
|
|
14:55:04
|
43
|
154.00
|
XLON
|
|
14:55:04
|
358
|
154.00
|
XLON
|
|
14:55:04
|
292
|
154.00
|
BATE
|
|
14:55:04
|
52
|
154.00
|
CHIX
|
|
14:55:04
|
633
|
154.00
|
CHIX
|
|
14:55:45
|
207
|
154.00
|
BATE
|
|
14:55:45
|
371
|
154.00
|
XLON
|
|
14:55:45
|
110
|
154.00
|
Aquis
|
|
14:55:45
|
110
|
154.00
|
CHIX
|
|
14:55:45
|
179
|
154.00
|
XLON
|
|
14:57:29
|
110
|
154.00
|
TRQX
|
|
14:57:29
|
110
|
154.00
|
CHIX
|
|
14:57:29
|
110
|
154.00
|
BATE
|
|
14:57:29
|
207
|
154.00
|
Aquis
|
|
14:57:29
|
440
|
154.00
|
XLON
|
|
14:57:57
|
110
|
154.00
|
BATE
|
|
14:57:57
|
207
|
154.00
|
CHIX
|
|
14:57:57
|
110
|
154.00
|
TRQX
|
|
14:57:57
|
440
|
154.00
|
XLON
|
|
15:00:01
|
110
|
154.00
|
XLON
|
|
15:00:22
|
207
|
154.00
|
Aquis
|
|
15:00:22
|
110
|
154.00
|
BATE
|
|
15:00:22
|
110
|
154.00
|
CHIX
|
|
15:00:22
|
110
|
154.00
|
TRQX
|
|
15:00:22
|
440
|
154.00
|
XLON
|
|
15:23:37
|
278
|
153.90
|
XLON
|
|
15:26:52
|
51
|
153.90
|
XLON
|
|
15:30:18
|
110
|
153.90
|
BATE
|
|
15:30:18
|
110
|
153.90
|
CHIX
|
|
15:30:18
|
15
|
153.90
|
Aquis
|
|
15:30:18
|
95
|
153.90
|
Aquis
|
|
15:30:18
|
110
|
153.90
|
TRQX
|
|
15:30:18
|
129
|
153.90
|
XLON
|
|
15:30:18
|
35
|
153.90
|
XLON
|
|
15:30:18
|
55
|
153.90
|
XLON
|
|
15:30:18
|
43
|
153.90
|
BATE
|
|
15:30:18
|
43
|
153.90
|
CHIX
|
|
15:30:18
|
43
|
153.90
|
XLON
|
|
15:30:18
|
188
|
153.90
|
XLON
|
|
15:30:18
|
10
|
153.90
|
BATE
|
|
15:30:18
|
9
|
153.90
|
BATE
|
|
15:31:48
|
110
|
153.90
|
CHIX
|
|
15:31:48
|
212
|
153.90
|
XLON
|
|
15:31:54
|
110
|
153.90
|
CHIX
|
|
15:31:54
|
220
|
153.90
|
XLON
|
|
15:31:54
|
110
|
153.90
|
BATE
|
|
15:32:51
|
110
|
153.90
|
TRQX
|
|
15:32:51
|
192
|
153.90
|
XLON
|
|
15:34:51
|
89
|
153.90
|
Aquis
|
|
15:34:51
|
218
|
153.90
|
TRQX
|
|
15:34:51
|
32
|
153.90
|
CHIX
|
|
15:34:51
|
21
|
153.90
|
Aquis
|
|
15:34:51
|
78
|
153.90
|
CHIX
|
|
15:34:51
|
12
|
153.90
|
XLON
|
|
15:34:55
|
126
|
153.90
|
XLON
|
|
15:34:55
|
557
|
153.90
|
Aquis
|
|
15:34:55
|
43
|
153.90
|
BATE
|
|
15:34:55
|
43
|
153.90
|
XLON
|
|
15:34:55
|
15
|
153.90
|
Aquis
|
|
15:34:58
|
104
|
153.90
|
XLON
|
|
15:34:58
|
131
|
153.90
|
XLON
|
|
15:36:08
|
95
|
153.90
|
XLON
|
|
15:36:08
|
110
|
153.90
|
BATE
|
|
15:36:08
|
110
|
153.90
|
CHIX
|
|
15:36:08
|
110
|
153.90
|
TRQX
|
|
15:36:08
|
110
|
153.90
|
Aquis
|
|
15:36:08
|
548
|
153.90
|
XLON
|
|
15:36:08
|
110
|
153.90
|
BATE
|
|
15:36:08
|
32
|
153.90
|
CHIX
|
|
15:36:08
|
110
|
153.90
|
Aquis
|
|
15:36:08
|
110
|
153.90
|
TRQX
|
|
15:36:08
|
186
|
153.90
|
CHIX
|
|
15:36:08
|
440
|
153.90
|
XLON
|
|
15:36:08
|
110
|
153.90
|
Aquis
|
|
15:36:08
|
218
|
153.90
|
CHIX
|
|
15:36:08
|
110
|
153.90
|
BATE
|
|
15:36:10
|
269
|
153.90
|
XLON
|
|
15:36:10
|
56
|
153.90
|
XLON
|
|
15:36:10
|
110
|
153.90
|
TRQX
|
|
15:36:10
|
115
|
153.90
|
XLON
|
|
15:36:41
|
300
|
153.90
|
XLON
|
|
15:45:22
|
110
|
153.90
|
TRQX
|
|
15:45:22
|
110
|
153.90
|
Aquis
|
|
15:45:22
|
110
|
153.90
|
BATE
|
|
15:45:22
|
218
|
153.90
|
CHIX
|
|
15:45:22
|
128
|
153.90
|
XLON
|
|
15:45:22
|
12
|
153.90
|
XLON
|
|
15:45:23
|
194
|
153.90
|
XLON
|
|
15:45:42
|
218
|
153.90
|
CHIX
|
|
15:45:42
|
23
|
153.90
|
BATE
|
|
15:45:42
|
246
|
153.90
|
XLON
|
|
15:46:25
|
76
|
153.90
|
CHIX
|
|
15:46:25
|
34
|
153.90
|
CHIX
|
|
15:46:25
|
87
|
153.90
|
BATE
|
|
15:46:25
|
110
|
153.90
|
XLON
|
|
15:46:25
|
100
|
153.90
|
Aquis
|
|
15:56:31
|
58
|
153.90
|
TRQX
|
|
15:56:31
|
1026
|
153.90
|
XLON
|
|
15:56:31
|
294
|
153.90
|
XLON
|
|
15:56:31
|
296
|
153.90
|
Aquis
|
|
15:56:31
|
144
|
153.90
|
Aquis
|
|
15:56:31
|
164
|
153.90
|
CHIX
|
|
15:56:31
|
110
|
153.90
|
BATE
|
|
15:56:31
|
52
|
153.90
|
TRQX
|
|
15:56:32
|
135
|
153.90
|
XLON
|
|
15:56:32
|
399
|
153.90
|
XLON
|
|
15:56:32
|
612
|
153.90
|
XLON
|
|
15:56:51
|
110
|
153.90
|
TRQX
|
|
15:56:51
|
21
|
153.90
|
Aquis
|
|
15:56:51
|
174
|
153.90
|
XLON
|
|
15:56:52
|
419
|
153.90
|
Aquis
|
|
15:56:52
|
164
|
153.90
|
CHIX
|
|
15:56:52
|
110
|
153.90
|
BATE
|
|
15:59:10
|
258
|
153.90
|
Aquis
|
|
15:59:25
|
700
|
153.90
|
XLON
|
|
16:04:03
|
110
|
153.90
|
BATE
|
|
16:04:03
|
164
|
153.90
|
CHIX
|
|
16:04:03
|
620
|
153.90
|
XLON
|
|
16:04:03
|
182
|
153.90
|
Aquis
|
|
16:04:03
|
110
|
153.90
|
TRQX
|
|
16:04:04
|
176
|
153.90
|
XLON
|
|
16:05:00
|
258
|
153.90
|
Aquis
|
|
16:05:00
|
110
|
153.90
|
BATE
|
|
16:05:04
|
182
|
153.90
|
Aquis
|
|
16:05:04
|
164
|
153.90
|
CHIX
|
|
16:05:04
|
110
|
153.90
|
TRQX
|
|
16:05:04
|
1144
|
153.90
|
XLON
|
|
16:05:22
|
58
|
153.90
|
XLON
|
|
16:05:47
|
110
|
153.90
|
BATE
|
|
16:05:47
|
164
|
153.90
|
CHIX
|
|
16:05:47
|
1262
|
153.90
|
XLON
|
|
16:05:47
|
350
|
153.90
|
Aquis
|
|
16:05:47
|
90
|
153.90
|
Aquis
|
|
16:05:47
|
110
|
153.90
|
TRQX
|
|
16:05:48
|
43
|
153.90
|
TRQX
|
|
16:05:48
|
5
|
153.90
|
TRQX
|
|
16:05:48
|
187
|
153.90
|
Aquis
|
|
16:05:48
|
557
|
153.90
|
Aquis
|
|
16:05:48
|
43
|
153.90
|
BATE
|
|
16:05:48
|
633
|
153.90
|
BATE
|
|
16:05:48
|
43
|
153.90
|
CHIX
|
|
16:05:48
|
110
|
153.90
|
Aquis
|
|
16:05:48
|
110
|
153.90
|
BATE
|
|
16:05:48
|
193
|
153.90
|
CHIX
|
|
16:05:48
|
110
|
153.90
|
TRQX
|
|
16:05:48
|
43
|
153.90
|
XLON
|
|
16:05:48
|
67
|
153.90
|
XLON
|
|
16:05:48
|
350
|
153.90
|
Aquis
|
|
16:05:48
|
62
|
153.90
|
BATE
|
|
16:05:48
|
18
|
153.90
|
BATE
|
|
16:05:48
|
633
|
153.90
|
BATE
|
|
16:05:48
|
633
|
153.90
|
CHIX
|
|
16:05:48
|
43
|
153.90
|
CHIX
|
|
16:05:48
|
258
|
153.90
|
CHIX
|
|
16:05:48
|
43
|
153.90
|
BATE
|
|
16:05:48
|
104
|
153.90
|
BATE
|
|
16:05:48
|
187
|
153.90
|
Aquis
|
|
16:05:48
|
22
|
153.90
|
BATE
|
|
16:05:48
|
43
|
153.90
|
CHIX
|
|
16:05:48
|
19
|
153.90
|
BATE
|
|
16:05:48
|
22
|
153.90
|
BATE
|
|
16:05:48
|
43
|
153.90
|
BATE
|
|
16:05:48
|
43
|
153.90
|
XLON
|
|
16:05:48
|
513
|
153.90
|
XLON
|
|
16:05:48
|
22
|
153.90
|
BATE
|
|
16:05:48
|
19
|
153.90
|
BATE
|
|
16:05:48
|
968
|
153.90
|
BATE
|
|
16:05:48
|
43
|
153.90
|
BATE
|
|
16:05:48
|
43
|
153.90
|
XLON
|
|
16:05:48
|
157
|
153.90
|
XLON
|
|
16:05:48
|
43
|
153.90
|
TRQX
|
|
16:05:48
|
52
|
153.90
|
TRQX
|
|
16:05:48
|
104
|
153.90
|
Aquis
|
|
16:05:48
|
187
|
153.90
|
Aquis
|
|
16:05:48
|
43
|
153.90
|
BATE
|
|
16:05:48
|
102
|
153.90
|
BATE
|
|
16:05:48
|
32
|
153.90
|
BATE
|
|
16:05:48
|
43
|
153.90
|
CHIX
|
|
16:05:48
|
104
|
153.90
|
CHIX
|
|
16:05:48
|
129
|
153.90
|
XLON
|
|
16:05:48
|
43
|
153.90
|
XLON
|
|
16:05:48
|
110
|
153.90
|
TRQX
|
|
16:05:48
|
409
|
153.90
|
XLON
|
|
16:05:48
|
361
|
153.90
|
XLON
|
|
16:05:49
|
110
|
153.90
|
BATE
|
|
16:05:49
|
162
|
153.90
|
CHIX
|
|
16:05:49
|
110
|
153.90
|
Aquis
|
|
16:05:49
|
67
|
153.90
|
TRQX
|
|
16:05:49
|
56
|
153.90
|
CHIX
|
|
16:05:49
|
38
|
153.90
|
BATE
|
|
16:05:49
|
1,019
|
153.90
|
XLON
|
|
16:05:49
|
43
|
153.90
|
TRQX
|
|
16:05:49
|
219
|
153.90
|
XLON
|
|
16:05:50
|
15
|
153.90
|
CHIX
|
|
16:05:50
|
10
|
153.90
|
BATE
|
|
16:05:50
|
11
|
153.90
|
XLON
|
|
16:05:51
|
440
|
153.90
|
Aquis
|
|
16:05:51
|
62
|
153.90
|
BATE
|
|
16:05:51
|
93
|
153.90
|
CHIX
|
|
16:05:51
|
71
|
153.90
|
XLON
|
|
16:05:52
|
557
|
153.90
|
Aquis
|
|
16:05:52
|
187
|
153.90
|
Aquis
|
|
16:05:52
|
7
|
153.90
|
BATE
|
|
16:05:52
|
1
|
153.90
|
XLON
|
|
16:05:52
|
43
|
153.90
|
XLON
|
|
16:05:52
|
352
|
153.90
|
XLON
|
|
16:05:52
|
513
|
153.90
|
XLON
|
|
16:05:52
|
110
|
153.90
|
Aquis
|
|
16:05:52
|
374
|
153.90
|
XLON
|
|
16:05:52
|
352
|
153.90
|
XLON
|
|
16:05:52
|
95
|
153.90
|
TRQX
|
|
16:05:52
|
57
|
153.90
|
BATE
|
|
16:05:52
|
57
|
153.90
|
CHIX
|
|
16:05:52
|
53
|
153.90
|
BATE
|
|
16:05:52
|
602
|
153.90
|
XLON
|
|
16:05:52
|
530
|
153.90
|
XLON
|
|
16:05:52
|
330
|
153.90
|
Aquis
|
|
16:05:52
|
15
|
153.90
|
TRQX
|
|
16:05:52
|
53
|
153.90
|
CHIX
|
|
16:05:52
|
61
|
153.90
|
TRQX
|
|
16:05:53
|
270
|
153.90
|
XLON
|
|
16:05:53
|
69
|
153.90
|
XLON
|
|
16:05:53
|
977
|
153.90
|
XLON
|
|
16:05:53
|
440
|
153.90
|
Aquis
|
|
16:05:53
|
110
|
153.90
|
BATE
|
|
16:05:53
|
110
|
153.90
|
CHIX
|
|
16:05:53
|
49
|
153.90
|
TRQX
|
|
16:05:53
|
58
|
153.90
|
XLON
|
|
16:06:02
|
110
|
153.90
|
BATE
|
|
16:06:02
|
1,374
|
153.90
|
XLON
|
|
16:06:02
|
269
|
153.90
|
Aquis
|
|
16:06:28
|
171
|
153.90
|
Aquis
|
|
16:06:28
|
31
|
153.90
|
BATE
|
|
16:06:28
|
130
|
153.90
|
XLON
|
|
16:06:28
|
36
|
153.90
|
XLON
|
|
16:06:28
|
23
|
153.90
|
BATE
|
|
16:06:52
|
360
|
153.90
|
Aquis
|
|
16:06:52
|
110
|
153.90
|
CHIX
|
|
16:06:52
|
110
|
153.90
|
BATE
|
|
16:07:30
|
901
|
153.90
|
XLON
|
|
16:08:21
|
80
|
153.90
|
Aquis
|
|
16:08:21
|
110
|
153.90
|
CHIX
|
|
16:08:21
|
164
|
153.90
|
BATE
|
|
16:08:21
|
199
|
153.90
|
XLON
|
|
16:13:51
|
110
|
153.90
|
XLON
|
|
16:14:21
|
440
|
153.90
|
Aquis
|
|
16:14:21
|
164
|
153.90
|
BATE
|
|
16:14:21
|
110
|
153.90
|
CHIX
|
|
16:14:30
|
23
|
153.90
|
Aquis
|
|
16:15:10
|
257
|
153.90
|
Aquis
|
|
16:15:28
|
262
|
153.90
|
Aquis
|
|
16:15:28
|
8
|
153.90
|
Aquis
|
|
16:16:49
|
86
|
153.90
|
XLON
|
|
16:16:49
|
24
|
153.90
|
XLON
|
|
16:16:49
|
63
|
153.90
|
Aquis
|
|
16:17:49
|
105
|
153.90
|
XLON
|
|
16:18:38
|
44
|
153.90
|
Aquis
|
|
16:19:40
|
258
|
153.90
|
Aquis
|
|
16:19:53
|
253
|
154.00
|
Aquis
|
|
16:19:53
|
557
|
154.00
|
Aquis
|
|
16:19:53
|
89
|
154.00
|
BATE
|
|
16:19:53
|
245
|
154.00
|
CHIX
|
|
16:20:07
|
330
|
154.00
|
BATE
|
|
16:20:07
|
443
|
154.00
|
XLON
|
|
16:20:08
|
57
|
154.00
|
XLON
|
|
16:20:08
|
57
|
154.00
|
XLON
|
|
16:20:08
|
3
|
154.00
|
XLON
|
|
16:20:08
|
110
|
154.00
|
CHIX
|
|
16:20:23
|
29
|
154.00
|
TRQX
|
|
16:20:23
|
29
|
154.00
|
BATE
|
|
16:20:23
|
110
|
154.00
|
CHIX
|
|
16:20:23
|
1320
|
154.00
|
XLON
|
|
16:20:23
|
271
|
154.00
|
Aquis
|
|
16:20:23
|
223
|
154.00
|
Aquis
|
|
16:20:23
|
81
|
154.00
|
BATE
|
|
16:20:23
|
81
|
154.00
|
TRQX
|
|
16:20:29
|
384
|
154.00
|
Aquis
|
|
16:20:29
|
220
|
154.00
|
BATE
|
|
16:20:29
|
220
|
154.00
|
CHIX
|
|
16:20:29
|
799
|
154.00
|
XLON
|
|
16:20:46
|
521
|
154.00
|
XLON
|
|
16:20:50
|
220
|
154.00
|
CHIX
|
|
16:20:50
|
1320
|
154.00
|
XLON
|
|
16:21:00
|
260
|
154.00
|
XLON
|
|
16:21:32
|
164
|
154.00
|
CHIX
|
|
16:21:32
|
180
|
154.00
|
XLON
|
|
16:21:32
|
1006
|
154.00
|
XLON
|
|
16:21:33
|
164
|
154.00
|
TRQX
|
|
16:21:33
|
440
|
154.00
|
Aquis
|
|
16:21:33
|
110
|
154.00
|
BATE
|
|
16:21:33
|
110
|
154.00
|
CHIX
|
|
16:21:33
|
314
|
154.00
|
XLON
|
|
16:21:33
|
1106
|
154.00
|
XLON
|
|
16:21:38
|
494
|
154.00
|
Aquis
|
|
16:21:38
|
110
|
154.00
|
BATE
|
|
16:21:38
|
110
|
154.00
|
CHIX
|
|
16:21:38
|
110
|
154.00
|
TRQX
|
|
16:21:38
|
111
|
154.00
|
XLON
|
|
16:21:38
|
103
|
154.00
|
XLON
|
|
16:21:38
|
978
|
154.00
|
XLON
|
|
16:22:02
|
342
|
154.00
|
XLON
|
|
16:22:10
|
256
|
154.00
|
XLON
|
|
16:23:20
|
257
|
154.00
|
XLON
|
|
16:24:30
|
256
|
154.00
|
XLON
|
|
16:25:18
|
55
|
154.00
|
XLON
|
|
16:25:18
|
1320
|
154.00
|
XLON
|
|
16:25:19
|
220
|
154.00
|
TRQX
|
|
16:25:19
|
274
|
154.00
|
CHIX
|
|
16:25:19
|
330
|
154.00
|
BATE
|
|
16:25:19
|
1320
|
154.00
|
XLON
|
|
16:26:40
|
259
|
154.00
|
XLON
|
|
16:27:40
|
270
|
154.00
|
XLON
|
|
16:28:22
|
295
|
154.00
|
XLON
|
|
16:28:22
|
110
|
154.00
|
TRQX
|
|
16:28:22
|
440
|
154.00
|
Aquis
|
|
16:28:22
|
164
|
154.00
|
BATE
|
|
16:28:22
|
110
|
154.00
|
CHIX
|
|
16:28:22
|
1320
|
154.00
|
XLON
|
|
16:28:23
|
815
|
154.00
|
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
