FirstGroup Plc - Transaction in Own Shares
28 Febbraio 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 28
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
|
27
February 2024
|
Number of
ordinary shares purchased
|
295,608
|
Weighted
average price paid (p)
|
157.30
|
Highest
price paid (p)
|
158.80
|
Lowest
price paid (p)
|
155.30
|
Following
the above purchase, FirstGroup holds 106,530,087 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 644,164,928. 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 27 February 2024 is 644,164,928.
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
|
157.17
|
92,985
|
BATE
|
157.65
|
17,878
|
CHIX
|
157.30
|
154,584
|
TRQX
|
157.66
|
9,508
|
Aquis
|
157.56
|
20,653
|
Individual
transactions:
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
08:17:58
|
1263
|
158.20
|
CHIX
|
08:34:23
|
400
|
157.70
|
CHIX
|
08:34:23
|
863
|
157.70
|
CHIX
|
08:35:59
|
141
|
157.30
|
CHIX
|
08:35:59
|
1122
|
157.30
|
CHIX
|
08:36:01
|
1263
|
156.90
|
CHIX
|
08:37:16
|
436
|
156.80
|
CHIX
|
08:37:27
|
827
|
156.80
|
CHIX
|
08:42:31
|
1263
|
156.90
|
CHIX
|
08:44:41
|
1263
|
156.70
|
CHIX
|
08:44:43
|
560
|
156.30
|
CHIX
|
08:46:31
|
1263
|
156.20
|
CHIX
|
08:46:31
|
107
|
156.20
|
BATE
|
08:46:31
|
9
|
156.20
|
CHIX
|
08:46:31
|
107
|
156.20
|
Aquis
|
08:46:31
|
214
|
156.20
|
XLON
|
08:46:31
|
107
|
156.20
|
BATE
|
08:46:31
|
67
|
156.20
|
Aquis
|
08:46:31
|
40
|
156.20
|
Aquis
|
08:46:31
|
223
|
156.20
|
XLON
|
08:46:31
|
107
|
156.20
|
CHIX
|
08:47:20
|
427
|
156.20
|
CHIX
|
08:47:20
|
107
|
156.20
|
Aquis
|
09:10:49
|
691
|
156.90
|
CHIX
|
09:10:49
|
107
|
156.90
|
TRQX
|
09:10:49
|
116
|
156.90
|
CHIX
|
09:10:49
|
214
|
156.90
|
XLON
|
09:10:49
|
572
|
156.90
|
CHIX
|
09:10:49
|
437
|
156.90
|
XLON
|
09:22:31
|
1263
|
156.90
|
CHIX
|
09:22:31
|
116
|
156.90
|
CHIX
|
09:22:31
|
321
|
156.90
|
XLON
|
09:22:31
|
107
|
156.90
|
CHIX
|
09:22:31
|
223
|
156.90
|
XLON
|
09:22:32
|
107
|
156.90
|
Aquis
|
09:42:10
|
284
|
157.00
|
CHIX
|
09:42:10
|
400
|
157.00
|
CHIX
|
09:42:10
|
107
|
157.00
|
TRQX
|
09:42:10
|
116
|
157.00
|
CHIX
|
09:42:10
|
214
|
157.00
|
XLON
|
09:42:11
|
214
|
157.00
|
XLON
|
09:42:12
|
579
|
157.00
|
CHIX
|
09:42:12
|
223
|
157.00
|
CHIX
|
09:42:12
|
437
|
157.00
|
XLON
|
09:59:02
|
397
|
157.00
|
CHIX
|
09:59:02
|
797
|
157.00
|
CHIX
|
09:59:02
|
69
|
157.00
|
CHIX
|
09:59:02
|
314
|
157.00
|
XLON
|
09:59:02
|
123
|
157.00
|
XLON
|
09:59:02
|
100
|
157.00
|
XLON
|
09:59:02
|
337
|
157.00
|
XLON
|
09:59:02
|
316
|
157.00
|
CHIX
|
09:59:02
|
121
|
157.00
|
XLON
|
09:59:02
|
1263
|
157.00
|
CHIX
|
09:59:02
|
217
|
157.00
|
XLON
|
09:59:02
|
220
|
157.00
|
XLON
|
09:59:02
|
315
|
157.00
|
XLON
|
09:59:02
|
10
|
157.00
|
XLON
|
09:59:02
|
112
|
157.00
|
XLON
|
09:59:02
|
260
|
157.00
|
XLON
|
09:59:02
|
13
|
157.00
|
XLON
|
09:59:05
|
1100
|
157.00
|
CHIX
|
09:59:05
|
163
|
157.00
|
CHIX
|
09:59:05
|
164
|
157.00
|
XLON
|
09:59:13
|
165
|
157.00
|
CHIX
|
09:59:14
|
1098
|
157.00
|
CHIX
|
09:59:14
|
107
|
157.00
|
Aquis
|
09:59:14
|
107
|
157.00
|
BATE
|
09:59:14
|
223
|
157.00
|
XLON
|
09:59:14
|
107
|
157.00
|
BATE
|
09:59:14
|
223
|
157.00
|
XLON
|
10:33:39
|
1202
|
157.90
|
CHIX
|
10:33:39
|
61
|
157.90
|
CHIX
|
10:33:39
|
107
|
157.90
|
CHIX
|
10:33:39
|
116
|
157.90
|
Aquis
|
10:33:39
|
214
|
157.90
|
XLON
|
10:42:12
|
87
|
158.00
|
BATE
|
10:42:12
|
29
|
158.00
|
BATE
|
10:42:12
|
214
|
158.00
|
XLON
|
10:42:13
|
1263
|
158.00
|
CHIX
|
10:42:15
|
657
|
158.00
|
CHIX
|
10:42:15
|
606
|
158.00
|
CHIX
|
10:44:16
|
790
|
158.00
|
CHIX
|
10:44:16
|
107
|
158.00
|
XLON
|
10:44:16
|
473
|
158.00
|
CHIX
|
10:50:50
|
360
|
158.00
|
CHIX
|
10:50:50
|
214
|
158.00
|
TRQX
|
10:50:50
|
223
|
158.00
|
XLON
|
10:50:50
|
725
|
158.00
|
CHIX
|
10:50:50
|
178
|
158.00
|
CHIX
|
10:50:50
|
437
|
158.00
|
XLON
|
10:50:50
|
100
|
158.00
|
XLON
|
10:50:50
|
337
|
158.00
|
XLON
|
10:50:50
|
107
|
158.00
|
BATE
|
10:50:50
|
214
|
158.00
|
XLON
|
10:51:35
|
236
|
158.00
|
CHIX
|
10:51:35
|
800
|
158.00
|
CHIX
|
10:51:35
|
227
|
158.00
|
CHIX
|
10:51:36
|
54
|
158.00
|
XLON
|
10:52:00
|
94
|
158.00
|
CHIX
|
10:52:13
|
1169
|
158.00
|
CHIX
|
10:52:13
|
62
|
158.00
|
XLON
|
10:52:13
|
107
|
158.00
|
BATE
|
10:52:13
|
214
|
158.00
|
XLON
|
10:52:49
|
135
|
158.00
|
CHIX
|
10:52:49
|
116
|
158.00
|
XLON
|
10:53:28
|
336
|
158.00
|
CHIX
|
10:54:47
|
300
|
158.00
|
CHIX
|
10:54:47
|
2
|
158.00
|
XLON
|
10:54:51
|
492
|
158.00
|
CHIX
|
10:54:51
|
223
|
158.00
|
CHIX
|
10:54:51
|
212
|
158.00
|
XLON
|
10:54:51
|
107
|
158.00
|
BATE
|
10:54:51
|
116
|
158.00
|
Aquis
|
10:54:51
|
214
|
158.00
|
XLON
|
10:54:51
|
107
|
158.00
|
BATE
|
10:54:52
|
223
|
158.00
|
XLON
|
10:54:52
|
107
|
158.00
|
Aquis
|
10:54:52
|
1263
|
158.00
|
CHIX
|
10:54:52
|
107
|
158.00
|
BATE
|
10:54:52
|
107
|
158.00
|
Aquis
|
10:54:52
|
9
|
158.00
|
CHIX
|
10:54:52
|
214
|
158.00
|
XLON
|
10:54:52
|
107
|
158.00
|
BATE
|
10:54:52
|
116
|
158.00
|
Aquis
|
10:54:52
|
214
|
158.00
|
XLON
|
10:54:52
|
107
|
158.00
|
BATE
|
10:54:52
|
214
|
158.00
|
XLON
|
10:54:52
|
107
|
158.00
|
Aquis
|
10:54:52
|
9
|
158.00
|
CHIX
|
10:54:52
|
107
|
158.00
|
BATE
|
10:54:52
|
107
|
158.00
|
Aquis
|
10:54:52
|
9
|
158.00
|
CHIX
|
10:54:52
|
214
|
158.00
|
XLON
|
10:54:52
|
107
|
158.00
|
BATE
|
10:54:52
|
107
|
158.00
|
Aquis
|
10:54:52
|
9
|
158.00
|
CHIX
|
10:54:52
|
214
|
158.00
|
XLON
|
10:54:52
|
107
|
158.00
|
BATE
|
10:55:24
|
333
|
158.00
|
CHIX
|
10:55:24
|
107
|
158.00
|
Aquis
|
10:55:24
|
116
|
158.00
|
BATE
|
10:55:52
|
930
|
158.00
|
CHIX
|
10:55:52
|
107
|
158.00
|
BATE
|
10:55:52
|
107
|
158.00
|
TRQX
|
10:55:52
|
107
|
158.00
|
Aquis
|
10:55:52
|
116
|
158.00
|
CHIX
|
10:55:52
|
107
|
158.00
|
XLON
|
10:55:52
|
107
|
158.00
|
TRQX
|
10:56:17
|
53
|
158.00
|
CHIX
|
10:56:17
|
107
|
158.00
|
Aquis
|
11:12:26
|
1263
|
158.30
|
CHIX
|
11:12:26
|
360
|
158.30
|
CHIX
|
11:12:26
|
428
|
158.30
|
XLON
|
11:12:26
|
321
|
158.30
|
CHIX
|
11:12:26
|
467
|
158.30
|
XLON
|
11:12:26
|
100
|
158.30
|
XLON
|
11:12:26
|
499
|
158.30
|
XLON
|
11:15:07
|
1263
|
158.30
|
CHIX
|
11:15:07
|
189
|
158.30
|
XLON
|
11:15:07
|
107
|
158.30
|
TRQX
|
11:15:07
|
107
|
158.30
|
BATE
|
11:15:07
|
146
|
158.30
|
CHIX
|
11:15:07
|
428
|
158.30
|
XLON
|
11:16:04
|
527
|
158.30
|
CHIX
|
11:16:04
|
736
|
158.30
|
CHIX
|
11:16:04
|
321
|
158.30
|
CHIX
|
11:17:18
|
61
|
158.30
|
CHIX
|
11:17:42
|
2
|
158.30
|
CHIX
|
11:18:17
|
5
|
158.30
|
CHIX
|
11:24:43
|
800
|
158.30
|
CHIX
|
11:24:43
|
395
|
158.30
|
CHIX
|
11:24:43
|
208
|
158.30
|
CHIX
|
11:24:43
|
152
|
158.30
|
CHIX
|
11:24:43
|
107
|
158.30
|
XLON
|
11:28:21
|
32
|
158.30
|
Aquis
|
11:45:07
|
1054
|
158.30
|
CHIX
|
11:45:07
|
146
|
158.30
|
CHIX
|
11:45:07
|
321
|
158.30
|
XLON
|
11:45:45
|
209
|
158.30
|
CHIX
|
11:45:45
|
75
|
158.30
|
Aquis
|
11:45:45
|
107
|
158.30
|
CHIX
|
11:45:45
|
107
|
158.30
|
XLON
|
11:45:45
|
788
|
158.30
|
XLON
|
11:45:45
|
100
|
158.30
|
XLON
|
11:45:45
|
69
|
158.30
|
TRQX
|
11:45:45
|
38
|
158.30
|
TRQX
|
11:45:45
|
107
|
158.30
|
BATE
|
11:45:45
|
107
|
158.30
|
CHIX
|
11:45:45
|
260
|
158.30
|
XLON
|
11:46:10
|
1263
|
158.30
|
CHIX
|
11:46:10
|
107
|
158.30
|
XLON
|
11:46:10
|
107
|
158.30
|
Aquis
|
11:46:10
|
107
|
158.30
|
BATE
|
11:46:10
|
146
|
158.30
|
CHIX
|
11:46:10
|
107
|
158.30
|
TRQX
|
11:46:10
|
321
|
158.30
|
XLON
|
11:46:10
|
321
|
158.30
|
Aquis
|
11:46:10
|
400
|
158.30
|
XLON
|
11:46:10
|
67
|
158.30
|
XLON
|
11:46:35
|
225
|
158.30
|
CHIX
|
12:07:03
|
1263
|
158.70
|
CHIX
|
12:13:32
|
74
|
158.50
|
CHIX
|
12:13:46
|
809
|
158.50
|
CHIX
|
12:13:46
|
380
|
158.50
|
CHIX
|
12:25:56
|
1263
|
158.40
|
CHIX
|
12:42:53
|
1263
|
158.80
|
CHIX
|
12:43:34
|
575
|
158.60
|
CHIX
|
12:43:34
|
156
|
158.60
|
CHIX
|
12:43:34
|
532
|
158.60
|
CHIX
|
13:07:17
|
1263
|
158.80
|
CHIX
|
13:07:17
|
107
|
158.80
|
Aquis
|
13:07:17
|
107
|
158.80
|
BATE
|
13:07:17
|
107
|
158.80
|
TRQX
|
13:07:17
|
146
|
158.80
|
CHIX
|
13:07:17
|
321
|
158.80
|
XLON
|
13:07:17
|
321
|
158.80
|
Aquis
|
13:07:17
|
467
|
158.80
|
XLON
|
13:07:18
|
214
|
158.80
|
Aquis
|
13:07:18
|
146
|
158.80
|
BATE
|
13:07:18
|
428
|
158.80
|
XLON
|
13:07:18
|
1263
|
158.80
|
CHIX
|
13:07:18
|
214
|
158.80
|
Aquis
|
13:07:18
|
146
|
158.80
|
BATE
|
13:07:18
|
428
|
158.80
|
XLON
|
13:07:18
|
107
|
158.80
|
Aquis
|
13:07:18
|
146
|
158.80
|
BATE
|
13:07:18
|
107
|
158.80
|
CHIX
|
13:07:18
|
107
|
158.80
|
TRQX
|
13:07:18
|
321
|
158.80
|
XLON
|
13:07:18
|
107
|
158.80
|
Aquis
|
13:07:18
|
146
|
158.80
|
BATE
|
13:07:18
|
107
|
158.80
|
TRQX
|
13:07:18
|
107
|
158.80
|
CHIX
|
13:07:18
|
321
|
158.80
|
XLON
|
13:07:18
|
107
|
158.80
|
Aquis
|
13:07:18
|
107
|
158.80
|
BATE
|
13:07:18
|
107
|
158.80
|
CHIX
|
13:07:18
|
107
|
158.80
|
TRQX
|
13:07:18
|
360
|
158.80
|
XLON
|
13:07:18
|
107
|
158.80
|
Aquis
|
13:07:18
|
107
|
158.80
|
BATE
|
13:07:18
|
107
|
158.80
|
CHIX
|
13:07:18
|
467
|
158.80
|
XLON
|
13:07:18
|
107
|
158.80
|
TRQX
|
13:07:18
|
107
|
158.80
|
Aquis
|
13:07:18
|
107
|
158.80
|
BATE
|
13:07:18
|
107
|
158.80
|
CHIX
|
13:07:18
|
360
|
158.80
|
XLON
|
13:07:19
|
107
|
158.80
|
Aquis
|
13:07:19
|
146
|
158.80
|
BATE
|
13:07:19
|
107
|
158.80
|
TRQX
|
13:07:19
|
107
|
158.80
|
CHIX
|
13:07:19
|
321
|
158.80
|
XLON
|
13:07:19
|
1263
|
158.80
|
CHIX
|
13:07:19
|
107
|
158.80
|
Aquis
|
13:07:19
|
146
|
158.80
|
BATE
|
13:07:19
|
107
|
158.80
|
CHIX
|
13:07:19
|
107
|
158.80
|
TRQX
|
13:07:19
|
321
|
158.80
|
XLON
|
13:07:19
|
107
|
158.80
|
TRQX
|
13:07:19
|
107
|
158.80
|
Aquis
|
13:07:19
|
107
|
158.80
|
BATE
|
13:07:19
|
107
|
158.80
|
CHIX
|
13:07:19
|
360
|
158.80
|
XLON
|
13:07:19
|
107
|
158.80
|
TRQX
|
13:07:19
|
107
|
158.80
|
Aquis
|
13:07:19
|
146
|
158.80
|
BATE
|
13:07:19
|
107
|
158.80
|
CHIX
|
13:07:19
|
321
|
158.80
|
XLON
|
13:07:19
|
107
|
158.80
|
TRQX
|
13:07:19
|
107
|
158.80
|
Aquis
|
13:07:19
|
107
|
158.80
|
BATE
|
13:07:19
|
107
|
158.80
|
CHIX
|
13:07:19
|
360
|
158.80
|
XLON
|
13:07:19
|
107
|
158.80
|
TRQX
|
13:07:19
|
107
|
158.80
|
Aquis
|
13:07:19
|
146
|
158.80
|
BATE
|
13:07:19
|
107
|
158.80
|
CHIX
|
13:07:19
|
321
|
158.80
|
XLON
|
13:07:19
|
107
|
158.80
|
TRQX
|
13:07:20
|
107
|
158.80
|
Aquis
|
13:07:20
|
146
|
158.80
|
BATE
|
13:07:20
|
107
|
158.80
|
CHIX
|
13:07:20
|
321
|
158.80
|
XLON
|
13:07:20
|
107
|
158.80
|
TRQX
|
13:07:20
|
107
|
158.80
|
Aquis
|
13:07:20
|
146
|
158.80
|
BATE
|
13:07:20
|
107
|
158.80
|
CHIX
|
13:07:20
|
321
|
158.80
|
XLON
|
13:07:20
|
107
|
158.80
|
Aquis
|
13:07:20
|
146
|
158.80
|
BATE
|
13:07:20
|
107
|
158.80
|
CHIX
|
13:07:20
|
107
|
158.80
|
TRQX
|
13:07:20
|
321
|
158.80
|
XLON
|
13:07:20
|
1263
|
158.80
|
CHIX
|
13:07:20
|
107
|
158.80
|
TRQX
|
13:07:20
|
107
|
158.80
|
BATE
|
13:07:20
|
107
|
158.80
|
CHIX
|
13:07:20
|
107
|
158.80
|
Aquis
|
13:07:20
|
360
|
158.80
|
XLON
|
13:07:20
|
107
|
158.80
|
BATE
|
13:07:20
|
214
|
158.80
|
Aquis
|
13:07:20
|
467
|
158.80
|
XLON
|
13:07:20
|
146
|
158.80
|
BATE
|
13:07:20
|
214
|
158.80
|
Aquis
|
13:07:20
|
428
|
158.80
|
XLON
|
13:07:20
|
107
|
158.80
|
BATE
|
13:07:20
|
467
|
158.80
|
XLON
|
13:07:20
|
214
|
158.80
|
Aquis
|
13:07:21
|
146
|
158.80
|
BATE
|
13:07:21
|
214
|
158.80
|
Aquis
|
13:07:21
|
428
|
158.80
|
XLON
|
13:07:21
|
146
|
158.80
|
BATE
|
13:07:21
|
107
|
158.80
|
Aquis
|
13:07:21
|
107
|
158.80
|
CHIX
|
13:07:21
|
428
|
158.80
|
XLON
|
13:07:21
|
963
|
158.80
|
CHIX
|
13:07:21
|
300
|
158.80
|
CHIX
|
13:07:21
|
107
|
158.80
|
BATE
|
13:07:21
|
107
|
158.80
|
Aquis
|
13:07:21
|
107
|
158.80
|
CHIX
|
13:07:21
|
467
|
158.80
|
XLON
|
13:07:21
|
107
|
158.80
|
Aquis
|
13:07:21
|
107
|
158.80
|
BATE
|
13:07:21
|
107
|
158.80
|
TRQX
|
13:07:21
|
107
|
158.80
|
CHIX
|
13:07:21
|
360
|
158.80
|
XLON
|
13:07:21
|
107
|
158.80
|
TRQX
|
13:07:21
|
146
|
158.80
|
BATE
|
13:07:21
|
107
|
158.80
|
Aquis
|
13:07:21
|
107
|
158.80
|
CHIX
|
13:07:21
|
321
|
158.80
|
XLON
|
13:07:21
|
107
|
158.80
|
BATE
|
13:07:21
|
467
|
158.80
|
XLON
|
13:07:21
|
107
|
158.80
|
Aquis
|
13:07:21
|
107
|
158.80
|
CHIX
|
13:07:21
|
146
|
158.80
|
BATE
|
13:07:21
|
107
|
158.80
|
Aquis
|
13:07:21
|
107
|
158.80
|
CHIX
|
13:07:21
|
428
|
158.80
|
XLON
|
13:07:22
|
107
|
158.80
|
BATE
|
13:07:22
|
107
|
158.80
|
Aquis
|
13:07:22
|
107
|
158.80
|
CHIX
|
13:07:22
|
467
|
158.80
|
XLON
|
13:07:22
|
146
|
158.80
|
BATE
|
13:07:22
|
428
|
158.80
|
XLON
|
13:07:22
|
107
|
158.80
|
Aquis
|
13:07:22
|
107
|
158.80
|
CHIX
|
13:07:22
|
1263
|
158.80
|
CHIX
|
13:07:22
|
107
|
158.80
|
BATE
|
13:07:22
|
107
|
158.80
|
CHIX
|
13:07:22
|
107
|
158.80
|
Aquis
|
13:07:22
|
467
|
158.80
|
XLON
|
13:07:22
|
107
|
158.80
|
TRQX
|
13:07:22
|
107
|
158.80
|
Aquis
|
13:07:22
|
107
|
158.80
|
BATE
|
13:07:22
|
107
|
158.80
|
CHIX
|
13:07:22
|
360
|
158.80
|
XLON
|
13:07:22
|
107
|
158.80
|
TRQX
|
13:07:22
|
107
|
158.80
|
Aquis
|
13:07:22
|
146
|
158.80
|
BATE
|
13:07:22
|
107
|
158.80
|
CHIX
|
13:07:22
|
321
|
158.80
|
XLON
|
13:07:22
|
321
|
158.80
|
XLON
|
13:07:22
|
146
|
158.80
|
Aquis
|
13:07:22
|
107
|
158.80
|
BATE
|
13:07:22
|
107
|
158.80
|
TRQX
|
13:07:22
|
107
|
158.80
|
CHIX
|
13:07:22
|
107
|
158.80
|
Aquis
|
13:07:22
|
107
|
158.80
|
BATE
|
13:07:22
|
107
|
158.80
|
TRQX
|
13:07:22
|
146
|
158.80
|
CHIX
|
13:07:22
|
321
|
158.80
|
XLON
|
13:07:23
|
321
|
158.80
|
XLON
|
13:07:23
|
107
|
158.80
|
Aquis
|
13:07:23
|
107
|
158.80
|
BATE
|
13:07:23
|
107
|
158.80
|
TRQX
|
13:07:23
|
146
|
158.80
|
CHIX
|
13:07:23
|
107
|
158.80
|
Aquis
|
13:07:23
|
107
|
158.80
|
BATE
|
13:07:23
|
107
|
158.80
|
TRQX
|
13:07:23
|
146
|
158.80
|
CHIX
|
13:07:23
|
321
|
158.80
|
XLON
|
13:07:23
|
1263
|
158.80
|
CHIX
|
13:07:23
|
107
|
158.80
|
Aquis
|
13:07:23
|
107
|
158.80
|
BATE
|
13:07:23
|
107
|
158.80
|
TRQX
|
13:07:23
|
146
|
158.80
|
CHIX
|
13:07:23
|
321
|
158.80
|
XLON
|
13:07:23
|
107
|
158.80
|
Aquis
|
13:07:23
|
107
|
158.80
|
BATE
|
13:07:23
|
107
|
158.80
|
CHIX
|
13:07:23
|
467
|
158.80
|
XLON
|
13:07:23
|
107
|
158.80
|
Aquis
|
13:07:23
|
146
|
158.80
|
BATE
|
13:07:23
|
107
|
158.80
|
CHIX
|
13:07:23
|
107
|
158.80
|
TRQX
|
13:07:23
|
321
|
158.80
|
XLON
|
13:07:23
|
107
|
158.80
|
Aquis
|
13:07:23
|
146
|
158.80
|
BATE
|
13:07:23
|
107
|
158.80
|
CHIX
|
13:07:23
|
107
|
158.80
|
TRQX
|
13:07:23
|
321
|
158.80
|
XLON
|
13:07:24
|
107
|
158.80
|
Aquis
|
13:07:24
|
146
|
158.80
|
BATE
|
13:07:24
|
107
|
158.80
|
CHIX
|
13:07:24
|
107
|
158.80
|
TRQX
|
13:07:24
|
321
|
158.80
|
XLON
|
13:07:24
|
107
|
158.80
|
BATE
|
13:07:24
|
146
|
158.80
|
CHIX
|
13:07:24
|
321
|
158.80
|
XLON
|
13:07:24
|
107
|
158.80
|
Aquis
|
13:07:24
|
107
|
158.80
|
TRQX
|
13:07:24
|
100
|
158.80
|
XLON
|
13:07:24
|
100
|
158.80
|
XLON
|
13:07:24
|
100
|
158.80
|
XLON
|
13:07:24
|
100
|
158.80
|
XLON
|
13:07:28
|
388
|
158.80
|
CHIX
|
13:07:28
|
788
|
158.80
|
CHIX
|
13:07:28
|
788
|
158.80
|
CHIX
|
13:07:28
|
788
|
158.80
|
CHIX
|
13:07:28
|
689
|
158.80
|
CHIX
|
13:07:28
|
99
|
158.80
|
XLON
|
13:07:29
|
321
|
158.80
|
BATE
|
13:07:29
|
467
|
158.80
|
XLON
|
13:07:29
|
214
|
158.80
|
Aquis
|
13:07:29
|
107
|
158.80
|
BATE
|
13:07:29
|
467
|
158.80
|
XLON
|
13:07:29
|
107
|
158.80
|
Aquis
|
13:07:29
|
107
|
158.80
|
BATE
|
13:07:29
|
107
|
158.80
|
TRQX
|
13:07:29
|
107
|
158.80
|
CHIX
|
13:07:29
|
360
|
158.80
|
XLON
|
13:07:29
|
107
|
158.80
|
Aquis
|
13:07:29
|
107
|
158.80
|
BATE
|
13:07:29
|
107
|
158.80
|
CHIX
|
13:07:29
|
107
|
158.80
|
TRQX
|
13:07:29
|
360
|
158.80
|
XLON
|
13:07:29
|
214
|
158.80
|
Aquis
|
13:07:29
|
146
|
158.80
|
BATE
|
13:07:29
|
428
|
158.80
|
XLON
|
13:07:29
|
107
|
158.80
|
Aquis
|
13:07:29
|
146
|
158.80
|
BATE
|
13:07:29
|
107
|
158.80
|
TRQX
|
13:07:29
|
107
|
158.80
|
CHIX
|
13:07:29
|
321
|
158.80
|
XLON
|
13:07:29
|
107
|
158.80
|
Aquis
|
13:07:29
|
146
|
158.80
|
BATE
|
13:07:29
|
107
|
158.80
|
TRQX
|
13:07:29
|
107
|
158.80
|
CHIX
|
13:07:29
|
321
|
158.80
|
XLON
|
13:07:30
|
107
|
158.80
|
Aquis
|
13:07:30
|
146
|
158.80
|
BATE
|
13:07:30
|
107
|
158.80
|
CHIX
|
13:07:30
|
107
|
158.80
|
TRQX
|
13:07:30
|
321
|
158.80
|
XLON
|
13:07:30
|
107
|
158.80
|
Aquis
|
13:07:30
|
146
|
158.80
|
BATE
|
13:07:30
|
107
|
158.80
|
CHIX
|
13:07:30
|
107
|
158.80
|
TRQX
|
13:07:30
|
321
|
158.80
|
XLON
|
13:07:30
|
107
|
158.80
|
Aquis
|
13:07:30
|
146
|
158.80
|
BATE
|
13:07:30
|
107
|
158.80
|
TRQX
|
13:07:30
|
107
|
158.80
|
CHIX
|
13:07:30
|
321
|
158.80
|
XLON
|
13:07:30
|
107
|
158.80
|
Aquis
|
13:07:30
|
146
|
158.80
|
BATE
|
13:07:30
|
107
|
158.80
|
CHIX
|
13:07:30
|
107
|
158.80
|
TRQX
|
13:07:30
|
321
|
158.80
|
XLON
|
13:07:30
|
107
|
158.80
|
Aquis
|
13:07:30
|
146
|
158.80
|
BATE
|
13:07:30
|
107
|
158.80
|
CHIX
|
13:07:30
|
107
|
158.80
|
TRQX
|
13:07:30
|
321
|
158.80
|
XLON
|
13:07:30
|
107
|
158.80
|
Aquis
|
13:07:30
|
146
|
158.80
|
BATE
|
13:07:30
|
107
|
158.80
|
TRQX
|
13:07:30
|
107
|
158.80
|
CHIX
|
13:07:30
|
321
|
158.80
|
XLON
|
13:07:30
|
107
|
158.80
|
Aquis
|
13:07:30
|
146
|
158.80
|
BATE
|
13:07:30
|
107
|
158.80
|
CHIX
|
13:07:30
|
107
|
158.80
|
TRQX
|
13:07:30
|
321
|
158.80
|
XLON
|
13:07:31
|
214
|
158.80
|
Aquis
|
13:07:31
|
146
|
158.80
|
BATE
|
13:07:31
|
428
|
158.80
|
XLON
|
13:07:31
|
107
|
158.80
|
Aquis
|
13:07:31
|
146
|
158.80
|
BATE
|
13:07:31
|
107
|
158.80
|
TRQX
|
13:07:31
|
107
|
158.80
|
CHIX
|
13:07:31
|
321
|
158.80
|
XLON
|
13:07:31
|
107
|
158.80
|
Aquis
|
13:07:31
|
146
|
158.80
|
BATE
|
13:07:31
|
107
|
158.80
|
CHIX
|
13:07:31
|
107
|
158.80
|
TRQX
|
13:07:31
|
321
|
158.80
|
XLON
|
13:07:31
|
107
|
158.80
|
Aquis
|
13:07:31
|
146
|
158.80
|
BATE
|
13:07:31
|
107
|
158.80
|
TRQX
|
13:07:31
|
107
|
158.80
|
CHIX
|
13:07:31
|
321
|
158.80
|
XLON
|
13:07:31
|
214
|
158.80
|
Aquis
|
13:07:31
|
146
|
158.80
|
BATE
|
13:07:31
|
428
|
158.80
|
XLON
|
13:07:31
|
214
|
158.80
|
Aquis
|
13:07:31
|
146
|
158.80
|
BATE
|
13:07:31
|
428
|
158.80
|
XLON
|
13:07:32
|
214
|
158.80
|
Aquis
|
13:07:32
|
146
|
158.80
|
BATE
|
13:07:32
|
428
|
158.80
|
XLON
|
13:07:32
|
107
|
158.80
|
Aquis
|
13:07:32
|
146
|
158.80
|
BATE
|
13:07:32
|
107
|
158.80
|
CHIX
|
13:07:32
|
107
|
158.80
|
TRQX
|
13:07:32
|
321
|
158.80
|
XLON
|
13:07:32
|
214
|
158.80
|
Aquis
|
13:07:32
|
146
|
158.80
|
BATE
|
13:07:32
|
428
|
158.80
|
XLON
|
13:07:32
|
107
|
158.80
|
Aquis
|
13:07:32
|
146
|
158.80
|
BATE
|
13:07:32
|
107
|
158.80
|
TRQX
|
13:07:32
|
107
|
158.80
|
CHIX
|
13:07:32
|
321
|
158.80
|
XLON
|
13:07:32
|
107
|
158.80
|
Aquis
|
13:07:32
|
146
|
158.80
|
BATE
|
13:07:32
|
107
|
158.80
|
TRQX
|
13:07:32
|
107
|
158.80
|
CHIX
|
13:07:32
|
321
|
158.80
|
XLON
|
13:07:32
|
146
|
158.80
|
BATE
|
13:07:32
|
107
|
158.80
|
CHIX
|
13:07:32
|
107
|
158.80
|
Aquis
|
13:07:32
|
107
|
158.80
|
TRQX
|
13:07:32
|
321
|
158.80
|
XLON
|
13:07:32
|
788
|
158.80
|
CHIX
|
13:07:32
|
788
|
158.80
|
CHIX
|
13:07:33
|
788
|
158.80
|
CHIX
|
13:07:33
|
477
|
158.80
|
CHIX
|
13:08:00
|
1263
|
158.70
|
CHIX
|
13:08:54
|
1184
|
158.30
|
CHIX
|
13:08:54
|
79
|
158.30
|
CHIX
|
13:24:14
|
1263
|
158.10
|
CHIX
|
13:24:16
|
1263
|
158.00
|
CHIX
|
13:25:24
|
1263
|
157.90
|
CHIX
|
13:29:02
|
353
|
157.60
|
CHIX
|
13:29:02
|
910
|
157.60
|
CHIX
|
13:29:02
|
144
|
157.60
|
CHIX
|
13:29:02
|
107
|
157.60
|
TRQX
|
13:29:02
|
642
|
157.60
|
XLON
|
13:29:02
|
100
|
157.60
|
XLON
|
13:29:02
|
7
|
157.60
|
XLON
|
13:29:02
|
620
|
157.60
|
CHIX
|
13:29:02
|
273
|
157.60
|
XLON
|
13:30:01
|
107
|
157.60
|
XLON
|
13:30:02
|
574
|
157.60
|
CHIX
|
13:30:28
|
689
|
157.60
|
CHIX
|
13:30:28
|
251
|
157.60
|
CHIX
|
13:30:28
|
572
|
157.60
|
XLON
|
13:30:30
|
1263
|
157.60
|
CHIX
|
13:30:30
|
70
|
157.60
|
XLON
|
13:30:50
|
1263
|
157.60
|
CHIX
|
13:30:50
|
107
|
157.60
|
XLON
|
13:31:02
|
574
|
157.60
|
XLON
|
13:31:03
|
1263
|
157.60
|
CHIX
|
13:31:03
|
358
|
157.60
|
CHIX
|
13:31:03
|
68
|
157.60
|
XLON
|
13:31:03
|
107
|
157.60
|
TRQX
|
13:31:03
|
107
|
157.60
|
BATE
|
13:31:03
|
107
|
157.60
|
CHIX
|
13:31:03
|
572
|
157.60
|
XLON
|
13:31:03
|
107
|
157.60
|
Aquis
|
13:31:03
|
144
|
157.60
|
Aquis
|
13:31:03
|
39
|
157.60
|
TRQX
|
13:31:03
|
68
|
157.60
|
TRQX
|
13:31:03
|
107
|
157.60
|
BATE
|
13:31:03
|
107
|
157.60
|
CHIX
|
13:31:03
|
535
|
157.60
|
XLON
|
13:31:03
|
144
|
157.60
|
Aquis
|
13:31:03
|
107
|
157.60
|
TRQX
|
13:31:03
|
107
|
157.60
|
BATE
|
13:31:03
|
107
|
157.60
|
CHIX
|
13:31:03
|
535
|
157.60
|
XLON
|
13:31:03
|
144
|
157.60
|
Aquis
|
13:31:03
|
107
|
157.60
|
BATE
|
13:31:03
|
107
|
157.60
|
CHIX
|
13:31:03
|
535
|
157.60
|
XLON
|
13:31:03
|
800
|
157.60
|
CHIX
|
13:31:03
|
463
|
157.60
|
CHIX
|
13:31:03
|
107
|
157.60
|
TRQX
|
13:31:04
|
107
|
157.60
|
Aquis
|
13:31:04
|
107
|
157.60
|
CHIX
|
13:31:04
|
107
|
157.60
|
BATE
|
13:31:04
|
679
|
157.60
|
XLON
|
13:31:04
|
107
|
157.60
|
Aquis
|
13:31:04
|
107
|
157.60
|
BATE
|
13:31:04
|
107
|
157.60
|
TRQX
|
13:31:04
|
107
|
157.60
|
CHIX
|
13:31:04
|
572
|
157.60
|
XLON
|
13:31:04
|
144
|
157.60
|
Aquis
|
13:31:04
|
642
|
157.60
|
XLON
|
13:31:05
|
483
|
157.60
|
CHIX
|
13:31:05
|
293
|
157.60
|
CHIX
|
13:31:05
|
107
|
157.60
|
CHIX
|
13:31:30
|
487
|
157.60
|
CHIX
|
13:31:30
|
107
|
157.60
|
CHIX
|
13:31:30
|
321
|
157.60
|
Aquis
|
13:31:30
|
679
|
157.60
|
XLON
|
13:31:30
|
321
|
157.60
|
Aquis
|
13:31:30
|
679
|
157.60
|
XLON
|
13:32:02
|
372
|
157.60
|
CHIX
|
13:32:02
|
891
|
157.60
|
CHIX
|
13:32:02
|
321
|
157.60
|
Aquis
|
13:32:02
|
679
|
157.60
|
XLON
|
13:32:02
|
321
|
157.60
|
CHIX
|
13:35:11
|
400
|
157.60
|
CHIX
|
13:35:11
|
863
|
157.60
|
CHIX
|
13:35:11
|
358
|
157.60
|
CHIX
|
13:35:11
|
321
|
157.60
|
XLON
|
13:35:11
|
321
|
157.60
|
Aquis
|
13:35:11
|
679
|
157.60
|
XLON
|
13:35:11
|
679
|
157.60
|
XLON
|
13:35:12
|
321
|
157.60
|
Aquis
|
13:35:30
|
1263
|
157.60
|
CHIX
|
13:35:30
|
321
|
157.60
|
Aquis
|
13:35:30
|
21
|
157.60
|
XLON
|
13:35:30
|
177
|
157.60
|
XLON
|
13:35:31
|
400
|
157.60
|
XLON
|
13:35:31
|
81
|
157.60
|
XLON
|
13:35:31
|
214
|
157.60
|
Aquis
|
13:35:32
|
679
|
157.60
|
XLON
|
13:35:46
|
476
|
157.60
|
CHIX
|
13:35:46
|
139
|
157.60
|
CHIX
|
13:36:02
|
574
|
157.60
|
CHIX
|
13:36:02
|
31
|
157.60
|
CHIX
|
13:36:02
|
107
|
157.60
|
XLON
|
13:36:02
|
43
|
157.60
|
CHIX
|
13:36:02
|
358
|
157.60
|
CHIX
|
13:36:02
|
642
|
157.60
|
XLON
|
13:36:15
|
402
|
157.60
|
XLON
|
13:37:02
|
430
|
157.60
|
CHIX
|
13:37:02
|
721
|
157.60
|
CHIX
|
13:37:02
|
144
|
157.60
|
CHIX
|
13:37:11
|
112
|
157.60
|
CHIX
|
13:37:11
|
214
|
157.60
|
CHIX
|
13:37:11
|
142
|
157.60
|
XLON
|
13:37:11
|
98
|
157.60
|
XLON
|
13:37:50
|
79
|
157.60
|
CHIX
|
13:37:50
|
321
|
157.60
|
CHIX
|
13:37:50
|
679
|
157.60
|
XLON
|
13:38:45
|
1184
|
157.60
|
CHIX
|
13:38:45
|
358
|
157.60
|
CHIX
|
13:38:45
|
642
|
157.60
|
XLON
|
13:38:52
|
143
|
157.60
|
XLON
|
13:38:55
|
398
|
157.60
|
CHIX
|
13:38:55
|
107
|
157.60
|
Aquis
|
13:38:55
|
107
|
157.60
|
BATE
|
13:38:55
|
144
|
157.60
|
CHIX
|
13:40:02
|
574
|
157.60
|
CHIX
|
13:40:02
|
165
|
157.60
|
CHIX
|
13:40:03
|
126
|
157.60
|
CHIX
|
13:40:15
|
1263
|
157.40
|
CHIX
|
13:41:02
|
574
|
157.30
|
CHIX
|
13:41:15
|
689
|
157.30
|
CHIX
|
13:42:02
|
378
|
157.30
|
CHIX
|
13:42:05
|
56
|
157.30
|
CHIX
|
13:43:02
|
574
|
157.30
|
CHIX
|
13:44:02
|
255
|
157.30
|
CHIX
|
13:45:02
|
110
|
157.10
|
CHIX
|
13:45:55
|
687
|
157.10
|
CHIX
|
13:46:02
|
466
|
157.10
|
CHIX
|
13:46:38
|
2
|
157.00
|
CHIX
|
13:46:43
|
206
|
157.00
|
CHIX
|
13:51:53
|
518
|
156.80
|
CHIX
|
13:52:43
|
139
|
156.80
|
CHIX
|
13:53:02
|
574
|
156.80
|
CHIX
|
13:53:19
|
32
|
156.80
|
CHIX
|
14:01:10
|
1263
|
156.80
|
CHIX
|
14:16:18
|
1
|
156.70
|
CHIX
|
14:16:18
|
1262
|
156.70
|
CHIX
|
14:16:19
|
1263
|
156.50
|
CHIX
|
14:17:37
|
1263
|
156.40
|
CHIX
|
14:23:19
|
1061
|
156.20
|
CHIX
|
14:23:19
|
202
|
156.20
|
CHIX
|
14:23:59
|
804
|
156.10
|
CHIX
|
14:23:59
|
459
|
156.10
|
CHIX
|
14:26:24
|
266
|
155.90
|
XLON
|
14:29:55
|
107
|
156.00
|
BATE
|
14:29:55
|
66
|
156.00
|
Aquis
|
14:29:55
|
128
|
156.00
|
CHIX
|
14:29:55
|
107
|
156.00
|
TRQX
|
14:29:55
|
41
|
156.00
|
Aquis
|
14:29:55
|
428
|
156.00
|
XLON
|
14:29:55
|
246
|
156.00
|
XLON
|
14:29:55
|
107
|
156.00
|
BATE
|
14:29:55
|
128
|
156.00
|
CHIX
|
14:29:55
|
107
|
156.00
|
Aquis
|
14:29:55
|
107
|
156.00
|
TRQX
|
14:29:55
|
182
|
156.00
|
XLON
|
14:29:55
|
128
|
156.00
|
CHIX
|
14:29:55
|
107
|
156.00
|
BATE
|
14:29:55
|
107
|
156.00
|
Aquis
|
14:29:55
|
107
|
156.00
|
TRQX
|
14:29:55
|
400
|
156.00
|
XLON
|
14:29:55
|
28
|
156.00
|
XLON
|
14:29:55
|
100
|
156.00
|
XLON
|
14:29:55
|
506
|
156.00
|
XLON
|
14:29:55
|
293
|
155.90
|
CHIX
|
14:29:59
|
100
|
156.00
|
XLON
|
14:30:26
|
229
|
156.00
|
CHIX
|
14:30:26
|
171
|
156.00
|
XLON
|
14:30:26
|
1034
|
156.00
|
CHIX
|
14:30:26
|
128
|
156.00
|
CHIX
|
14:30:26
|
107
|
156.00
|
BATE
|
14:30:26
|
107
|
156.00
|
TRQX
|
14:30:26
|
63
|
156.00
|
XLON
|
14:30:26
|
365
|
156.00
|
XLON
|
14:31:00
|
1263
|
156.00
|
CHIX
|
14:31:00
|
107
|
156.00
|
XLON
|
14:31:00
|
342
|
156.00
|
BATE
|
14:31:00
|
535
|
156.00
|
XLON
|
14:37:17
|
1263
|
156.00
|
CHIX
|
14:37:17
|
128
|
156.00
|
CHIX
|
14:37:17
|
107
|
156.00
|
BATE
|
14:37:17
|
535
|
156.00
|
XLON
|
14:37:17
|
100
|
156.00
|
XLON
|
14:37:19
|
800
|
156.00
|
CHIX
|
14:37:19
|
463
|
156.00
|
CHIX
|
14:37:19
|
7
|
156.00
|
XLON
|
14:37:19
|
156
|
156.00
|
Aquis
|
14:37:19
|
100
|
156.00
|
XLON
|
14:37:19
|
193
|
156.00
|
Aquis
|
14:38:08
|
304
|
156.00
|
CHIX
|
14:45:56
|
128
|
156.10
|
CHIX
|
14:45:56
|
400
|
156.10
|
XLON
|
14:45:56
|
135
|
156.10
|
XLON
|
14:45:56
|
107
|
156.10
|
BATE
|
14:46:20
|
429
|
156.10
|
CHIX
|
14:46:20
|
834
|
156.10
|
CHIX
|
14:46:20
|
107
|
156.10
|
BATE
|
14:46:20
|
107
|
156.10
|
TRQX
|
14:46:20
|
235
|
156.10
|
Aquis
|
14:46:20
|
535
|
156.10
|
XLON
|
14:46:20
|
107
|
156.10
|
CHIX
|
14:46:20
|
107
|
156.10
|
Aquis
|
14:46:20
|
107
|
156.10
|
BATE
|
14:46:20
|
400
|
156.10
|
XLON
|
14:46:20
|
49
|
156.10
|
XLON
|
14:46:21
|
1098
|
156.10
|
CHIX
|
14:46:21
|
165
|
156.10
|
CHIX
|
14:46:22
|
401
|
156.10
|
CHIX
|
14:46:22
|
293
|
156.10
|
CHIX
|
14:46:22
|
569
|
156.10
|
CHIX
|
14:46:24
|
463
|
156.10
|
CHIX
|
14:46:30
|
400
|
156.10
|
CHIX
|
14:46:30
|
400
|
156.10
|
CHIX
|
14:46:30
|
107
|
156.10
|
XLON
|
14:46:30
|
107
|
156.10
|
TRQX
|
14:47:05
|
831
|
156.10
|
CHIX
|
14:48:05
|
432
|
156.10
|
CHIX
|
14:49:05
|
304
|
156.10
|
XLON
|
14:54:55
|
1263
|
156.10
|
CHIX
|
14:54:55
|
107
|
156.10
|
Aquis
|
14:54:55
|
105
|
156.10
|
BATE
|
14:54:55
|
2
|
156.10
|
BATE
|
14:54:55
|
128
|
156.10
|
TRQX
|
14:54:55
|
124
|
156.10
|
XLON
|
14:54:55
|
100
|
156.10
|
XLON
|
14:54:55
|
107
|
156.10
|
TRQX
|
14:54:55
|
59
|
156.10
|
TRQX
|
14:54:55
|
100
|
156.10
|
XLON
|
14:55:16
|
76
|
156.10
|
Aquis
|
14:57:01
|
321
|
156.10
|
XLON
|
15:00:01
|
173
|
156.10
|
CHIX
|
15:00:01
|
1090
|
156.10
|
CHIX
|
15:00:01
|
114
|
156.10
|
XLON
|
15:00:01
|
100
|
156.10
|
XLON
|
15:00:04
|
374
|
156.10
|
CHIX
|
15:00:04
|
107
|
156.10
|
CHIX
|
15:02:11
|
107
|
156.10
|
BATE
|
15:02:11
|
135
|
156.10
|
CHIX
|
15:02:11
|
889
|
156.10
|
CHIX
|
15:02:11
|
214
|
156.10
|
XLON
|
15:02:11
|
214
|
156.10
|
XLON
|
15:02:11
|
292
|
156.10
|
XLON
|
15:02:11
|
100
|
156.10
|
XLON
|
15:02:11
|
154
|
156.10
|
XLON
|
15:02:11
|
5
|
156.10
|
CHIX
|
15:02:12
|
52
|
156.10
|
CHIX
|
15:02:12
|
167
|
156.10
|
XLON
|
15:02:12
|
107
|
156.10
|
XLON
|
15:02:12
|
115
|
156.10
|
XLON
|
15:02:12
|
300
|
156.10
|
XLON
|
15:04:31
|
193
|
156.10
|
CHIX
|
15:04:31
|
136
|
156.10
|
CHIX
|
15:05:39
|
274
|
156.10
|
CHIX
|
15:05:41
|
3
|
156.10
|
CHIX
|
15:06:30
|
657
|
156.10
|
CHIX
|
15:06:30
|
342
|
156.10
|
CHIX
|
15:06:30
|
120
|
156.10
|
XLON
|
15:06:30
|
235
|
156.10
|
XLON
|
15:06:30
|
100
|
156.10
|
XLON
|
15:06:30
|
75
|
156.10
|
XLON
|
15:06:30
|
877
|
156.10
|
Aquis
|
15:06:30
|
100
|
156.10
|
XLON
|
15:06:30
|
107
|
156.10
|
XLON
|
15:06:30
|
670
|
156.10
|
XLON
|
15:06:30
|
105
|
156.10
|
TRQX
|
15:06:30
|
107
|
156.10
|
BATE
|
15:06:30
|
128
|
156.10
|
CHIX
|
15:06:30
|
400
|
156.10
|
XLON
|
15:06:30
|
100
|
156.00
|
XLON
|
15:06:30
|
280
|
156.00
|
XLON
|
15:06:30
|
280
|
156.00
|
XLON
|
15:06:30
|
217
|
156.00
|
XLON
|
15:06:30
|
877
|
156.00
|
XLON
|
15:06:30
|
584
|
156.00
|
BATE
|
15:06:30
|
293
|
156.00
|
BATE
|
15:06:30
|
36
|
156.00
|
BATE
|
15:06:30
|
100
|
156.00
|
XLON
|
15:06:30
|
506
|
156.00
|
XLON
|
15:06:30
|
702
|
156.00
|
CHIX
|
15:06:32
|
1263
|
156.10
|
CHIX
|
15:06:41
|
1263
|
156.10
|
CHIX
|
15:06:41
|
107
|
156.10
|
CHIX
|
15:06:41
|
2
|
156.10
|
TRQX
|
15:06:41
|
28
|
156.10
|
XLON
|
15:06:42
|
156
|
156.10
|
Aquis
|
15:06:42
|
100
|
156.10
|
XLON
|
15:06:42
|
506
|
156.10
|
XLON
|
15:06:42
|
115
|
156.10
|
XLON
|
15:06:42
|
128
|
156.10
|
BATE
|
15:06:42
|
107
|
156.10
|
CHIX
|
15:06:42
|
428
|
156.10
|
XLON
|
15:06:42
|
107
|
156.10
|
Aquis
|
15:06:42
|
107
|
156.10
|
TRQX
|
15:06:42
|
107
|
156.10
|
BATE
|
15:06:42
|
107
|
156.10
|
CHIX
|
15:06:42
|
449
|
156.10
|
XLON
|
15:06:43
|
31
|
156.10
|
CHIX
|
15:06:43
|
46
|
156.10
|
TRQX
|
15:06:43
|
61
|
156.10
|
TRQX
|
15:06:44
|
159
|
156.10
|
CHIX
|
15:06:44
|
762
|
156.10
|
CHIX
|
15:06:44
|
311
|
156.10
|
CHIX
|
15:06:44
|
107
|
156.10
|
Aquis
|
15:06:44
|
107
|
156.10
|
CHIX
|
15:06:44
|
107
|
156.10
|
BATE
|
15:06:44
|
107
|
156.10
|
Aquis
|
15:06:44
|
449
|
156.10
|
XLON
|
15:06:44
|
107
|
156.10
|
TRQX
|
15:06:45
|
57
|
156.10
|
BATE
|
15:06:45
|
449
|
156.10
|
XLON
|
15:06:47
|
17
|
156.10
|
CHIX
|
15:06:47
|
107
|
156.10
|
CHIX
|
15:06:51
|
193
|
156.10
|
XLON
|
15:08:08
|
52
|
156.10
|
CHIX
|
15:08:16
|
1211
|
156.10
|
CHIX
|
15:08:17
|
147
|
156.00
|
CHIX
|
15:08:22
|
1263
|
155.80
|
CHIX
|
15:09:37
|
1263
|
155.70
|
CHIX
|
15:11:06
|
167
|
155.70
|
CHIX
|
15:13:41
|
1096
|
155.70
|
CHIX
|
15:14:24
|
111
|
155.60
|
CHIX
|
15:14:24
|
1152
|
155.60
|
CHIX
|
15:17:39
|
871
|
155.50
|
CHIX
|
15:38:38
|
1263
|
155.80
|
CHIX
|
15:44:35
|
1263
|
155.60
|
CHIX
|
15:45:23
|
280
|
155.40
|
CHIX
|
15:45:40
|
4
|
155.40
|
CHIX
|
15:46:20
|
260
|
155.40
|
CHIX
|
15:47:52
|
719
|
155.40
|
CHIX
|
15:51:20
|
117
|
155.30
|
CHIX
|
15:53:00
|
143
|
155.30
|
CHIX
|
15:53:03
|
266
|
155.30
|
CHIX
|
15:53:44
|
342
|
155.30
|
CHIX
|
15:54:40
|
139
|
155.30
|
CHIX
|
15:54:55
|
210
|
155.30
|
CHIX
|
15:55:52
|
107
|
155.40
|
Aquis
|
15:55:52
|
179
|
155.40
|
BATE
|
15:55:52
|
107
|
155.40
|
TRQX
|
15:55:52
|
107
|
155.40
|
XLON
|
15:56:19
|
107
|
155.40
|
TRQX
|
15:56:19
|
107
|
155.40
|
BATE
|
15:56:19
|
179
|
155.40
|
XLON
|
15:56:20
|
35
|
155.40
|
Aquis
|
15:56:20
|
72
|
155.40
|
XLON
|
15:56:20
|
28
|
155.40
|
XLON
|
15:56:20
|
220
|
155.40
|
XLON
|
15:56:22
|
44
|
155.40
|
CHIX
|
15:56:22
|
101
|
155.40
|
XLON
|
15:58:01
|
214
|
155.40
|
CHIX
|
15:58:01
|
108
|
155.40
|
TRQX
|
15:58:01
|
428
|
155.40
|
XLON
|
16:03:00
|
107
|
155.40
|
BATE
|
16:03:00
|
108
|
155.40
|
CHIX
|
16:03:00
|
107
|
155.40
|
TRQX
|
16:03:00
|
107
|
155.40
|
Aquis
|
16:03:00
|
321
|
155.40
|
XLON
|
16:03:00
|
107
|
155.40
|
BATE
|
16:03:00
|
107
|
155.40
|
CHIX
|
16:03:00
|
321
|
155.40
|
XLON
|
16:03:01
|
108
|
155.40
|
Aquis
|
16:03:01
|
107
|
155.40
|
TRQX
|
16:03:01
|
68
|
155.40
|
BATE
|
16:03:01
|
39
|
155.40
|
BATE
|
16:03:01
|
107
|
155.40
|
CHIX
|
16:03:01
|
321
|
155.40
|
XLON
|
16:03:04
|
108
|
155.40
|
Aquis
|
16:04:30
|
107
|
155.40
|
Aquis
|
16:04:30
|
107
|
155.40
|
CHIX
|
16:04:30
|
107
|
155.40
|
TRQX
|
16:04:30
|
107
|
155.40
|
BATE
|
16:04:30
|
321
|
155.40
|
XLON
|
16:05:03
|
1
|
155.40
|
XLON
|
16:05:04
|
107
|
155.40
|
XLON
|
16:05:04
|
100
|
155.40
|
XLON
|
16:05:04
|
508
|
155.40
|
XLON
|
16:05:04
|
142
|
155.40
|
XLON
|
16:05:04
|
321
|
155.40
|
XLON
|
16:05:07
|
63
|
155.40
|
CHIX
|
16:05:07
|
108
|
155.40
|
Aquis
|
16:05:07
|
107
|
155.40
|
BATE
|
16:05:56
|
44
|
155.40
|
CHIX
|
16:05:56
|
107
|
155.40
|
XLON
|
16:05:56
|
100
|
155.40
|
XLON
|
16:05:56
|
180
|
155.40
|
XLON
|
16:05:56
|
165
|
155.40
|
XLON
|
16:06:17
|
149
|
155.40
|
Aquis
|
16:06:17
|
156
|
155.40
|
XLON
|
16:06:18
|
156
|
155.40
|
Aquis
|
16:06:18
|
100
|
155.40
|
XLON
|
16:06:18
|
214
|
155.40
|
CHIX
|
16:06:18
|
37
|
155.40
|
XLON
|
16:06:18
|
33
|
155.40
|
CHIX
|
16:06:18
|
37
|
155.40
|
XLON
|
16:06:18
|
33
|
155.40
|
CHIX
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
33
|
155.40
|
CHIX
|
16:06:18
|
37
|
155.40
|
XLON
|
16:06:18
|
36
|
155.40
|
XLON
|
16:06:18
|
9
|
155.40
|
XLON
|
16:06:18
|
12
|
155.40
|
CHIX
|
16:06:18
|
16
|
155.40
|
XLON
|
16:06:18
|
33
|
155.40
|
CHIX
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
38
|
155.40
|
CHIX
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
508
|
155.40
|
XLON
|
16:06:18
|
33
|
155.40
|
CHIX
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
34
|
155.40
|
CHIX
|
16:06:18
|
1
|
155.40
|
XLON
|
16:06:18
|
33
|
155.40
|
CHIX
|
16:06:18
|
24
|
155.40
|
XLON
|
16:06:18
|
33
|
155.40
|
CHIX
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
38
|
155.40
|
CHIX
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
508
|
155.40
|
XLON
|
16:06:18
|
38
|
155.40
|
CHIX
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
1
|
155.40
|
CHIX
|
16:06:18
|
33
|
155.40
|
CHIX
|
16:06:18
|
186
|
155.40
|
XLON
|
16:06:18
|
508
|
155.40
|
XLON
|
16:06:18
|
23
|
155.40
|
CHIX
|
16:06:18
|
11
|
155.40
|
CHIX
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
33
|
155.40
|
CHIX
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
508
|
155.40
|
XLON
|
16:06:18
|
33
|
155.40
|
CHIX
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
34
|
155.40
|
CHIX
|
16:06:18
|
37
|
155.40
|
XLON
|
16:06:18
|
19
|
155.40
|
CHIX
|
16:06:18
|
14
|
155.40
|
CHIX
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
33
|
155.40
|
CHIX
|
16:06:18
|
37
|
155.40
|
XLON
|
16:06:18
|
508
|
155.40
|
XLON
|
16:06:18
|
33
|
155.40
|
CHIX
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
33
|
155.40
|
CHIX
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
17
|
155.40
|
XLON
|
16:06:18
|
33
|
155.40
|
CHIX
|
16:06:18
|
69
|
155.40
|
CHIX
|
16:06:18
|
20
|
155.40
|
XLON
|
16:06:18
|
33
|
155.40
|
CHIX
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
33
|
155.40
|
CHIX
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
34
|
155.40
|
CHIX
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
37
|
155.40
|
XLON
|
16:06:18
|
37
|
155.40
|
XLON
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
25
|
155.40
|
XLON
|
16:06:18
|
4
|
155.40
|
XLON
|
16:06:19
|
21
|
155.40
|
XLON
|
16:06:19
|
214
|
155.40
|
XLON
|
16:06:22
|
249
|
155.40
|
XLON
|
16:06:22
|
159
|
155.40
|
XLON
|
16:07:19
|
107
|
155.40
|
XLON
|
16:07:19
|
54
|
155.40
|
Aquis
|
16:07:19
|
107
|
155.40
|
BATE
|
16:07:19
|
107
|
155.40
|
CHIX
|
16:07:19
|
322
|
155.40
|
XLON
|
16:08:46
|
53
|
155.40
|
Aquis
|
16:08:46
|
1
|
155.40
|
CHIX
|
16:08:46
|
106
|
155.40
|
XLON
|
16:08:46
|
11
|
155.40
|
TRQX
|
16:08:46
|
100
|
155.40
|
XLON
|
16:08:46
|
211
|
155.40
|
Aquis
|
16:08:46
|
107
|
155.40
|
CHIX
|
16:08:46
|
107
|
155.40
|
BATE
|
16:08:49
|
214
|
155.40
|
CHIX
|
16:08:49
|
107
|
155.40
|
CHIX
|
16:08:49
|
24
|
155.40
|
Aquis
|
16:08:49
|
321
|
155.40
|
XLON
|
16:08:55
|
107
|
155.40
|
CHIX
|
16:09:14
|
84
|
155.40
|
Aquis
|
16:09:14
|
107
|
155.40
|
XLON
|
16:09:15
|
107
|
155.40
|
CHIX
|
16:09:15
|
321
|
155.40
|
XLON
|
16:09:21
|
214
|
155.40
|
XLON
|
16:09:24
|
108
|
155.40
|
XLON
|
16:09:24
|
321
|
155.40
|
XLON
|
16:09:27
|
429
|
155.40
|
XLON
|
16:09:27
|
321
|
155.40
|
XLON
|
16:09:30
|
400
|
155.40
|
XLON
|
16:09:30
|
29
|
155.40
|
XLON
|
16:09:30
|
321
|
155.40
|
XLON
|
16:09:33
|
429
|
155.40
|
XLON
|
16:09:39
|
107
|
155.40
|
Aquis
|
16:09:39
|
107
|
155.40
|
BATE
|
16:09:39
|
107
|
155.40
|
TRQX
|
16:09:39
|
108
|
155.40
|
CHIX
|
16:09:39
|
321
|
155.40
|
XLON
|
16:09:44
|
321
|
155.40
|
XLON
|
16:09:47
|
429
|
155.40
|
XLON
|
16:10:24
|
284
|
155.40
|
XLON
|
16:10:38
|
107
|
155.40
|
BATE
|
16:10:38
|
107
|
155.40
|
Aquis
|
16:10:38
|
107
|
155.40
|
TRQX
|
16:10:38
|
108
|
155.40
|
CHIX
|
16:10:38
|
37
|
155.40
|
XLON
|
16:11:14
|
107
|
155.40
|
BATE
|
16:11:53
|
107
|
155.40
|
CHIX
|
16:11:53
|
107
|
155.40
|
Aquis
|
16:11:53
|
108
|
155.40
|
BATE
|
16:11:53
|
17
|
155.40
|
TRQX
|
16:12:43
|
4
|
155.40
|
BATE
|
16:13:11
|
1
|
155.40
|
Aquis
|
16:13:11
|
102
|
155.40
|
BATE
|
16:13:11
|
90
|
155.40
|
TRQX
|
16:13:11
|
107
|
155.40
|
CHIX
|
16:13:11
|
107
|
155.40
|
BATE
|
16:13:28
|
2
|
155.40
|
BATE
|
16:13:40
|
106
|
155.40
|
BATE
|
16:13:40
|
107
|
155.40
|
CHIX
|
16:13:40
|
214
|
155.40
|
XLON
|
16:13:44
|
107
|
155.40
|
TRQX
|
16:13:51
|
165
|
155.40
|
CHIX
|
16:13:51
|
293
|
155.40
|
Aquis
|
16:13:52
|
380
|
155.40
|
XLON
|
16:13:52
|
400
|
155.40
|
XLON
|
16:15:24
|
214
|
155.40
|
CHIX
|
16:15:24
|
283
|
155.40
|
XLON
|
16:15:24
|
114
|
155.40
|
XLON
|
16:15:28
|
28
|
155.40
|
Aquis
|
16:16:03
|
321
|
155.40
|
Aquis
|
16:16:03
|
107
|
155.40
|
BATE
|
16:16:03
|
107
|
155.40
|
TRQX
|
16:16:03
|
165
|
155.40
|
CHIX
|
16:16:03
|
1177
|
155.40
|
XLON
|
16:17:29
|
321
|
155.40
|
Aquis
|
16:17:29
|
107
|
155.40
|
BATE
|
16:17:29
|
107
|
155.40
|
TRQX
|
16:17:29
|
165
|
155.40
|
CHIX
|
16:17:29
|
1177
|
155.40
|
XLON
|
16:17:29
|
107
|
155.40
|
TRQX
|
16:17:29
|
1177
|
155.40
|
XLON
|
16:17:33
|
321
|
155.40
|
Aquis
|
16:17:33
|
107
|
155.40
|
BATE
|
16:17:33
|
91
|
155.40
|
CHIX
|
16:21:39
|
929
|
155.50
|
XLON
|
16:21:39
|
308
|
155.50
|
BATE
|
16:21:39
|
214
|
155.50
|
CHIX
|
16:21:39
|
400
|
155.50
|
Aquis
|
16:21:39
|
676
|
155.50
|
XLON
|
16:21:39
|
28
|
155.50
|
Aquis
|
16:21:39
|
100
|
155.50
|
XLON
|
16:28:15
|
214
|
155.60
|
Aquis
|
16:28:15
|
214
|
155.60
|
TRQX
|
16:28:15
|
308
|
155.60
|
BATE
|
16:28:15
|
214
|
155.60
|
CHIX
|
16:28:16
|
614
|
155.60
|
XLON
|
16:28:16
|
991
|
155.60
|
XLON
|
16:29:40
|
144
|
155.70
|
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