FirstGroup Plc - Transaction in Own Shares
29 Febbraio 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 29
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
|
28
February 2024
|
Number of
ordinary shares purchased
|
355,000
|
Weighted
average price paid (p)
|
155.70
|
Highest
price paid (p)
|
156.40
|
Lowest
price paid (p)
|
154.20
|
Following
the above purchase, FirstGroup holds 106,885,087 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 643,809,928. 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 28 February 2024 is 643,809,928.
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
|
155.72
|
164,118
|
BATE
|
155.86
|
17,698
|
CHIX
|
155.73
|
123,728
|
TRQX
|
155.78
|
7,142
|
Aquis
|
155.58
|
42,314
|
Individual
transactions:
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
08:09:33
|
1283
|
156.00
|
CHIX
|
08:50:15
|
1283
|
155.60
|
CHIX
|
08:50:15
|
107
|
155.60
|
Aquis
|
08:50:15
|
72
|
155.60
|
BATE
|
08:50:15
|
321
|
155.60
|
XLON
|
08:50:15
|
233
|
155.60
|
BATE
|
08:50:15
|
71
|
155.60
|
XLON
|
08:50:15
|
500
|
155.60
|
BATE
|
08:50:15
|
500
|
155.60
|
BATE
|
08:50:15
|
439
|
155.60
|
BATE
|
08:50:15
|
61
|
155.60
|
CHIX
|
08:50:15
|
500
|
155.50
|
Aquis
|
08:50:15
|
125
|
155.50
|
Aquis
|
08:50:15
|
71
|
155.50
|
BATE
|
08:58:47
|
70
|
155.70
|
CHIX
|
09:02:06
|
1233
|
155.70
|
CHIX
|
09:02:06
|
50
|
155.70
|
CHIX
|
09:02:06
|
109
|
155.70
|
CHIX
|
09:02:06
|
17
|
155.70
|
Aquis
|
09:02:06
|
214
|
155.70
|
XLON
|
09:03:57
|
1283
|
155.70
|
CHIX
|
09:03:57
|
90
|
155.70
|
XLON
|
09:03:57
|
500
|
155.70
|
Aquis
|
09:03:57
|
125
|
155.70
|
Aquis
|
09:03:57
|
71
|
155.70
|
CHIX
|
09:03:57
|
27
|
155.70
|
XLON
|
09:03:57
|
63
|
155.70
|
Aquis
|
09:03:57
|
214
|
155.70
|
XLON
|
09:03:57
|
179
|
155.70
|
Aquis
|
09:03:57
|
83
|
155.70
|
BATE
|
09:03:57
|
107
|
155.70
|
CHIX
|
09:03:57
|
24
|
155.70
|
BATE
|
09:03:57
|
107
|
155.70
|
XLON
|
09:03:57
|
107
|
155.70
|
CHIX
|
09:03:57
|
179
|
155.70
|
Aquis
|
09:03:57
|
107
|
155.70
|
BATE
|
09:03:57
|
107
|
155.70
|
XLON
|
09:03:58
|
179
|
155.70
|
Aquis
|
09:03:58
|
321
|
155.70
|
XLON
|
09:03:58
|
116
|
155.70
|
Aquis
|
09:03:58
|
63
|
155.70
|
Aquis
|
09:03:58
|
107
|
155.70
|
CHIX
|
09:03:58
|
107
|
155.70
|
BATE
|
09:03:58
|
608
|
155.60
|
CHIX
|
09:03:58
|
675
|
155.60
|
CHIX
|
09:03:59
|
400
|
155.70
|
CHIX
|
09:03:59
|
883
|
155.70
|
CHIX
|
09:03:59
|
107
|
155.70
|
XLON
|
09:03:59
|
179
|
155.70
|
Aquis
|
09:03:59
|
107
|
155.70
|
CHIX
|
09:03:59
|
107
|
155.70
|
BATE
|
09:03:59
|
107
|
155.70
|
XLON
|
09:03:59
|
125
|
155.70
|
Aquis
|
09:03:59
|
71
|
155.70
|
XLON
|
09:03:59
|
90
|
155.70
|
Aquis
|
09:03:59
|
214
|
155.70
|
XLON
|
09:03:59
|
14
|
155.70
|
BATE
|
09:03:59
|
107
|
155.70
|
CHIX
|
09:04:00
|
1283
|
155.70
|
CHIX
|
09:04:00
|
93
|
155.70
|
BATE
|
09:04:00
|
80
|
155.70
|
XLON
|
09:04:00
|
27
|
155.70
|
XLON
|
09:04:01
|
252
|
155.70
|
CHIX
|
09:04:01
|
12
|
155.70
|
CHIX
|
09:04:01
|
570
|
155.70
|
CHIX
|
09:04:01
|
449
|
155.70
|
CHIX
|
09:04:01
|
179
|
155.70
|
Aquis
|
09:04:01
|
107
|
155.70
|
CHIX
|
09:04:02
|
179
|
155.70
|
XLON
|
09:04:03
|
346
|
155.70
|
CHIX
|
09:04:03
|
937
|
155.70
|
CHIX
|
09:04:03
|
107
|
155.70
|
BATE
|
09:04:03
|
107
|
155.70
|
Aquis
|
09:04:03
|
179
|
155.70
|
CHIX
|
09:08:02
|
325
|
155.70
|
CHIX
|
09:08:02
|
321
|
155.70
|
CHIX
|
09:08:02
|
325
|
155.70
|
CHIX
|
09:08:02
|
325
|
155.70
|
CHIX
|
09:08:02
|
308
|
155.70
|
CHIX
|
09:08:02
|
179
|
155.70
|
BATE
|
09:08:02
|
107
|
155.70
|
CHIX
|
09:08:02
|
214
|
155.70
|
XLON
|
09:08:02
|
71
|
155.70
|
CHIX
|
09:08:02
|
385
|
155.70
|
CHIX
|
09:08:02
|
44
|
155.70
|
Aquis
|
09:08:02
|
65
|
155.70
|
CHIX
|
09:08:02
|
435
|
155.70
|
CHIX
|
09:08:02
|
81
|
155.70
|
Aquis
|
09:08:02
|
217
|
155.70
|
CHIX
|
09:08:02
|
71
|
155.70
|
CHIX
|
09:08:02
|
71
|
155.70
|
XLON
|
09:08:02
|
60
|
155.70
|
XLON
|
09:08:02
|
72
|
155.70
|
BATE
|
09:08:02
|
107
|
155.70
|
Aquis
|
09:08:02
|
321
|
155.70
|
XLON
|
09:08:02
|
107
|
155.70
|
Aquis
|
09:08:02
|
72
|
155.70
|
CHIX
|
09:08:02
|
321
|
155.70
|
XLON
|
09:08:03
|
71
|
155.70
|
CHIX
|
09:08:03
|
1212
|
155.70
|
CHIX
|
09:08:03
|
321
|
155.70
|
XLON
|
09:08:03
|
72
|
155.70
|
CHIX
|
09:08:03
|
107
|
155.70
|
Aquis
|
09:08:26
|
135
|
155.70
|
CHIX
|
09:08:26
|
1148
|
155.70
|
CHIX
|
09:08:26
|
72
|
155.70
|
CHIX
|
09:08:26
|
321
|
155.70
|
XLON
|
09:08:26
|
107
|
155.70
|
Aquis
|
09:13:43
|
16
|
155.70
|
CHIX
|
09:13:43
|
72
|
155.70
|
CHIX
|
09:16:00
|
302
|
155.70
|
CHIX
|
09:16:00
|
965
|
155.70
|
CHIX
|
09:16:00
|
214
|
155.70
|
XLON
|
09:16:00
|
214
|
155.70
|
Aquis
|
09:16:01
|
179
|
155.70
|
TRQX
|
09:16:01
|
321
|
155.70
|
XLON
|
09:16:01
|
179
|
155.70
|
CHIX
|
09:16:05
|
400
|
155.70
|
CHIX
|
09:16:05
|
883
|
155.70
|
CHIX
|
09:16:05
|
321
|
155.70
|
CHIX
|
09:16:05
|
179
|
155.70
|
CHIX
|
09:16:11
|
400
|
155.70
|
CHIX
|
09:16:11
|
400
|
155.70
|
CHIX
|
09:16:11
|
483
|
155.70
|
CHIX
|
09:16:11
|
214
|
155.70
|
XLON
|
09:16:11
|
107
|
155.70
|
Aquis
|
09:29:53
|
1,283
|
155.70
|
CHIX
|
09:29:53
|
68
|
155.70
|
CHIX
|
09:29:53
|
107
|
155.70
|
BATE
|
09:29:53
|
111
|
155.70
|
CHIX
|
09:29:53
|
107
|
155.70
|
XLON
|
09:32:50
|
1,283
|
155.70
|
CHIX
|
09:32:50
|
107
|
155.70
|
XLON
|
09:32:50
|
72
|
155.70
|
CHIX
|
09:39:38
|
1,283
|
155.70
|
CHIX
|
09:39:38
|
137
|
155.70
|
XLON
|
09:39:38
|
184
|
155.70
|
XLON
|
09:40:21
|
400
|
155.70
|
CHIX
|
09:40:21
|
127
|
155.70
|
CHIX
|
09:40:21
|
400
|
155.70
|
CHIX
|
09:40:21
|
293
|
155.70
|
CHIX
|
09:40:21
|
58
|
155.70
|
CHIX
|
09:40:21
|
5
|
155.70
|
CHIX
|
09:40:21
|
15
|
155.70
|
XLON
|
09:40:21
|
92
|
155.70
|
XLON
|
09:43:37
|
1,283
|
155.70
|
CHIX
|
09:43:37
|
71
|
155.70
|
CHIX
|
09:43:37
|
1
|
155.70
|
CHIX
|
09:48:28
|
1,200
|
155.70
|
CHIX
|
09:48:28
|
83
|
155.70
|
CHIX
|
09:48:28
|
214
|
155.70
|
XLON
|
09:49:30
|
319
|
155.70
|
CHIX
|
09:49:30
|
400
|
155.70
|
CHIX
|
09:49:30
|
133
|
155.70
|
XLON
|
09:49:31
|
564
|
155.70
|
CHIX
|
09:49:31
|
81
|
155.70
|
XLON
|
09:49:31
|
321
|
155.70
|
XLON
|
09:49:32
|
48
|
155.70
|
Aquis
|
09:49:39
|
835
|
155.70
|
CHIX
|
09:49:50
|
439
|
155.70
|
CHIX
|
09:52:52
|
9
|
155.70
|
CHIX
|
09:52:52
|
59
|
155.70
|
Aquis
|
09:53:11
|
82
|
155.70
|
CHIX
|
10:04:24
|
1201
|
155.70
|
CHIX
|
10:04:24
|
72
|
155.70
|
Aquis
|
10:04:24
|
179
|
155.70
|
CHIX
|
10:13:42
|
96
|
155.70
|
CHIX
|
10:13:47
|
1,187
|
155.70
|
CHIX
|
10:13:47
|
321
|
155.70
|
CHIX
|
10:33:18
|
221
|
155.70
|
CHIX
|
10:33:18
|
504
|
155.70
|
CHIX
|
10:33:18
|
179
|
155.70
|
CHIX
|
10:33:18
|
214
|
155.70
|
XLON
|
10:33:18
|
107
|
155.70
|
Aquis
|
10:33:18
|
125
|
155.70
|
Aquis
|
10:33:18
|
5
|
155.70
|
XLON
|
10:33:18
|
47
|
155.70
|
XLON
|
10:43:48
|
558
|
155.70
|
CHIX
|
10:43:48
|
125
|
155.70
|
CHIX
|
10:46:11
|
52
|
155.70
|
CHIX
|
10:46:11
|
91
|
155.70
|
CHIX
|
10:46:13
|
27
|
155.70
|
XLON
|
10:59:55
|
262
|
155.70
|
CHIX
|
10:59:55
|
80
|
155.70
|
CHIX
|
11:01:39
|
184
|
155.70
|
CHIX
|
11:15:04
|
156
|
155.70
|
CHIX
|
11:17:18
|
1283
|
156.00
|
CHIX
|
11:17:18
|
1283
|
155.90
|
CHIX
|
11:25:44
|
1283
|
156.20
|
BATE
|
11:26:13
|
1283
|
156.00
|
CHIX
|
11:27:13
|
1283
|
156.00
|
CHIX
|
11:27:14
|
1283
|
155.90
|
CHIX
|
11:58:02
|
1283
|
156.10
|
CHIX
|
11:58:02
|
107
|
156.00
|
CHIX
|
11:58:02
|
107
|
156.00
|
BATE
|
11:58:02
|
179
|
156.00
|
XLON
|
11:58:20
|
1265
|
156.00
|
CHIX
|
11:58:20
|
18
|
156.00
|
CHIX
|
11:58:20
|
107
|
156.00
|
XLON
|
11:58:20
|
393
|
156.00
|
XLON
|
11:58:32
|
169
|
156.00
|
CHIX
|
11:58:32
|
1114
|
156.00
|
CHIX
|
11:58:32
|
62
|
156.00
|
XLON
|
11:58:32
|
45
|
156.00
|
XLON
|
11:58:32
|
393
|
156.00
|
XLON
|
11:58:52
|
678
|
156.00
|
CHIX
|
11:58:52
|
107
|
156.00
|
XLON
|
11:58:52
|
500
|
156.00
|
XLON
|
11:59:10
|
125
|
156.00
|
CHIX
|
12:07:49
|
321
|
156.00
|
XLON
|
12:07:49
|
179
|
156.00
|
XLON
|
12:07:51
|
480
|
156.00
|
CHIX
|
12:07:51
|
107
|
156.00
|
Aquis
|
12:07:51
|
72
|
156.00
|
CHIX
|
12:07:51
|
321
|
156.00
|
XLON
|
12:07:52
|
1283
|
156.00
|
CHIX
|
12:07:52
|
393
|
156.00
|
XLON
|
12:07:52
|
107
|
156.00
|
Aquis
|
12:07:52
|
293
|
156.00
|
XLON
|
12:07:53
|
527
|
156.00
|
CHIX
|
12:07:53
|
400
|
156.00
|
CHIX
|
12:07:53
|
356
|
156.00
|
CHIX
|
12:07:53
|
100
|
156.00
|
XLON
|
12:07:53
|
107
|
156.00
|
Aquis
|
12:07:53
|
393
|
156.00
|
XLON
|
12:07:54
|
84
|
156.00
|
CHIX
|
12:07:54
|
400
|
156.00
|
CHIX
|
12:07:54
|
400
|
156.00
|
CHIX
|
12:07:54
|
399
|
156.00
|
CHIX
|
12:07:54
|
107
|
156.00
|
XLON
|
12:07:54
|
25
|
156.00
|
CHIX
|
12:07:54
|
400
|
156.00
|
XLON
|
12:07:54
|
75
|
156.00
|
XLON
|
12:07:54
|
45
|
156.00
|
TRQX
|
12:07:54
|
62
|
156.00
|
BATE
|
12:07:54
|
95
|
156.00
|
CHIX
|
12:07:54
|
298
|
156.00
|
XLON
|
12:07:54
|
500
|
156.00
|
CHIX
|
12:07:54
|
488
|
156.00
|
XLON
|
12:07:54
|
12
|
156.00
|
XLON
|
12:07:54
|
59
|
156.00
|
XLON
|
12:07:54
|
441
|
156.00
|
XLON
|
12:07:54
|
125
|
156.00
|
Aquis
|
12:07:54
|
304
|
156.00
|
CHIX
|
12:07:54
|
35
|
156.00
|
CHIX
|
12:09:07
|
36
|
156.00
|
XLON
|
12:09:07
|
1283
|
156.00
|
CHIX
|
12:09:07
|
71
|
156.00
|
XLON
|
12:09:07
|
429
|
156.00
|
XLON
|
12:09:07
|
209
|
156.00
|
XLON
|
12:09:07
|
291
|
156.00
|
XLON
|
12:09:07
|
26
|
156.00
|
XLON
|
12:09:07
|
474
|
156.00
|
XLON
|
12:09:07
|
500
|
156.00
|
XLON
|
12:09:07
|
500
|
156.00
|
XLON
|
12:09:07
|
500
|
156.00
|
XLON
|
12:09:07
|
500
|
156.00
|
XLON
|
12:09:07
|
71
|
155.90
|
XLON
|
12:09:07
|
429
|
155.90
|
XLON
|
12:09:07
|
209
|
155.90
|
XLON
|
12:09:07
|
71
|
155.90
|
XLON
|
12:09:07
|
220
|
155.90
|
XLON
|
12:09:08
|
500
|
156.00
|
XLON
|
12:09:08
|
500
|
156.00
|
XLON
|
12:09:08
|
500
|
156.00
|
XLON
|
12:09:08
|
500
|
156.00
|
XLON
|
12:09:08
|
500
|
156.00
|
XLON
|
12:09:08
|
500
|
156.00
|
XLON
|
12:09:08
|
500
|
156.00
|
XLON
|
12:09:08
|
500
|
156.00
|
XLON
|
12:09:08
|
500
|
156.00
|
XLON
|
12:09:08
|
500
|
156.00
|
XLON
|
12:09:09
|
500
|
156.00
|
XLON
|
12:09:09
|
500
|
156.00
|
XLON
|
12:09:09
|
500
|
156.00
|
CHIX
|
12:09:09
|
500
|
156.00
|
XLON
|
12:09:09
|
500
|
156.00
|
CHIX
|
12:09:09
|
500
|
156.00
|
Aquis
|
12:09:09
|
500
|
156.00
|
XLON
|
12:09:09
|
500
|
156.00
|
CHIX
|
12:09:09
|
500
|
156.00
|
Aquis
|
12:09:09
|
500
|
156.00
|
XLON
|
12:09:09
|
500
|
156.00
|
CHIX
|
12:09:10
|
500
|
156.00
|
Aquis
|
12:09:10
|
84
|
156.00
|
XLON
|
12:09:10
|
416
|
156.00
|
XLON
|
12:09:10
|
500
|
156.00
|
CHIX
|
12:09:10
|
500
|
156.00
|
Aquis
|
12:09:10
|
186
|
156.00
|
XLON
|
12:09:10
|
314
|
156.00
|
XLON
|
12:09:10
|
175
|
156.00
|
CHIX
|
12:09:10
|
71
|
156.00
|
CHIX
|
12:09:10
|
254
|
156.00
|
CHIX
|
12:09:10
|
500
|
156.00
|
Aquis
|
12:09:10
|
193
|
156.00
|
XLON
|
12:09:10
|
307
|
156.00
|
XLON
|
12:09:10
|
178
|
156.00
|
CHIX
|
12:09:10
|
322
|
156.00
|
CHIX
|
12:09:10
|
500
|
156.00
|
CHIX
|
12:09:11
|
318
|
156.00
|
Aquis
|
12:09:11
|
182
|
156.00
|
Aquis
|
12:09:11
|
500
|
156.00
|
XLON
|
12:09:11
|
257
|
156.00
|
XLON
|
12:09:11
|
71
|
156.00
|
XLON
|
12:09:11
|
172
|
156.00
|
XLON
|
12:09:11
|
500
|
156.00
|
XLON
|
12:09:11
|
500
|
156.00
|
XLON
|
12:09:11
|
500
|
156.00
|
XLON
|
12:09:11
|
500
|
156.00
|
XLON
|
12:09:11
|
500
|
156.00
|
XLON
|
12:09:11
|
500
|
156.00
|
XLON
|
12:09:11
|
500
|
156.00
|
XLON
|
12:09:12
|
500
|
156.00
|
XLON
|
12:09:12
|
500
|
156.00
|
XLON
|
12:09:12
|
500
|
156.00
|
XLON
|
12:09:12
|
500
|
156.00
|
XLON
|
12:09:12
|
500
|
156.00
|
XLON
|
12:09:12
|
500
|
156.00
|
XLON
|
12:09:12
|
457
|
156.00
|
XLON
|
12:09:12
|
500
|
156.00
|
XLON
|
12:09:12
|
500
|
156.00
|
XLON
|
12:09:12
|
500
|
156.00
|
XLON
|
12:09:12
|
43
|
155.90
|
XLON
|
12:09:13
|
500
|
156.00
|
XLON
|
12:09:13
|
205
|
156.00
|
XLON
|
12:09:13
|
500
|
156.00
|
XLON
|
12:09:13
|
224
|
156.00
|
XLON
|
12:09:13
|
276
|
156.00
|
XLON
|
12:09:13
|
466
|
156.00
|
CHIX
|
12:09:13
|
34
|
156.00
|
CHIX
|
12:09:13
|
500
|
156.00
|
CHIX
|
12:09:13
|
40
|
156.00
|
XLON
|
12:09:13
|
460
|
156.00
|
XLON
|
12:09:13
|
71
|
155.90
|
XLON
|
12:09:13
|
429
|
155.90
|
XLON
|
12:09:13
|
71
|
155.90
|
XLON
|
12:09:13
|
241
|
155.90
|
XLON
|
12:09:13
|
188
|
155.90
|
XLON
|
12:09:13
|
107
|
155.90
|
TRQX
|
12:09:13
|
54
|
155.90
|
Aquis
|
12:09:13
|
134
|
155.90
|
BATE
|
12:09:13
|
71
|
155.90
|
XLON
|
12:09:13
|
324
|
155.90
|
XLON
|
12:09:13
|
105
|
155.90
|
XLON
|
12:09:13
|
71
|
155.90
|
XLON
|
12:09:13
|
228
|
155.90
|
XLON
|
12:09:13
|
201
|
155.90
|
XLON
|
12:09:13
|
1276
|
155.80
|
CHIX
|
12:09:13
|
7
|
155.80
|
CHIX
|
12:09:13
|
604
|
155.80
|
CHIX
|
12:09:14
|
500
|
156.00
|
CHIX
|
12:09:14
|
142
|
156.00
|
XLON
|
12:09:14
|
254
|
156.00
|
XLON
|
12:09:14
|
104
|
156.00
|
XLON
|
12:09:14
|
286
|
156.00
|
CHIX
|
12:09:14
|
71
|
156.00
|
CHIX
|
12:09:14
|
143
|
156.00
|
CHIX
|
12:09:14
|
403
|
156.00
|
XLON
|
12:09:14
|
71
|
156.00
|
XLON
|
12:09:14
|
26
|
156.00
|
XLON
|
12:09:14
|
500
|
156.00
|
XLON
|
12:09:14
|
500
|
156.00
|
Aquis
|
12:09:14
|
500
|
156.00
|
XLON
|
12:09:14
|
500
|
156.00
|
TRQX
|
12:09:14
|
500
|
156.00
|
BATE
|
12:09:14
|
500
|
156.00
|
CHIX
|
12:09:15
|
500
|
156.00
|
Aquis
|
12:09:15
|
38
|
156.00
|
XLON
|
12:09:15
|
462
|
156.00
|
XLON
|
12:09:15
|
500
|
156.00
|
TRQX
|
12:09:15
|
500
|
156.00
|
BATE
|
12:09:15
|
500
|
156.00
|
Aquis
|
12:09:15
|
267
|
156.00
|
CHIX
|
12:09:15
|
233
|
156.00
|
CHIX
|
12:09:15
|
16
|
156.00
|
XLON
|
12:09:15
|
484
|
156.00
|
XLON
|
12:09:15
|
284
|
156.00
|
TRQX
|
12:09:15
|
71
|
156.00
|
TRQX
|
12:09:15
|
145
|
156.00
|
BATE
|
12:09:15
|
105
|
156.00
|
Aquis
|
12:09:15
|
125
|
156.00
|
Aquis
|
12:09:15
|
139
|
156.00
|
BATE
|
12:09:15
|
71
|
156.00
|
BATE
|
12:09:15
|
60
|
156.00
|
CHIX
|
12:09:15
|
109
|
156.00
|
CHIX
|
12:09:15
|
342
|
156.00
|
XLON
|
12:09:15
|
49
|
156.00
|
XLON
|
12:09:15
|
500
|
156.00
|
XLON
|
12:09:16
|
104
|
156.00
|
XLON
|
12:09:16
|
396
|
156.00
|
XLON
|
12:09:16
|
500
|
156.00
|
XLON
|
12:09:16
|
500
|
156.00
|
XLON
|
12:09:16
|
500
|
156.00
|
XLON
|
12:09:16
|
500
|
156.00
|
XLON
|
12:09:16
|
500
|
156.00
|
XLON
|
12:09:16
|
500
|
156.00
|
XLON
|
12:09:16
|
500
|
156.00
|
XLON
|
12:09:16
|
500
|
156.00
|
XLON
|
12:09:16
|
500
|
156.00
|
XLON
|
12:09:17
|
28
|
156.00
|
Aquis
|
12:09:17
|
472
|
156.00
|
CHIX
|
12:09:17
|
115
|
156.00
|
Aquis
|
12:09:17
|
385
|
156.00
|
CHIX
|
12:09:17
|
83
|
156.00
|
Aquis
|
12:09:17
|
32
|
156.00
|
CHIX
|
12:09:17
|
385
|
156.00
|
CHIX
|
12:09:17
|
125
|
156.00
|
Aquis
|
12:09:17
|
32
|
156.00
|
CHIX
|
12:09:17
|
32
|
156.00
|
CHIX
|
12:09:17
|
33
|
156.00
|
CHIX
|
12:09:17
|
278
|
156.00
|
CHIX
|
12:09:17
|
125
|
156.00
|
Aquis
|
12:09:17
|
107
|
156.00
|
CHIX
|
12:09:17
|
32
|
156.00
|
CHIX
|
12:09:17
|
125
|
156.00
|
Aquis
|
12:09:17
|
32
|
156.00
|
CHIX
|
12:09:17
|
33
|
156.00
|
CHIX
|
12:09:17
|
46
|
156.00
|
CHIX
|
12:09:17
|
125
|
156.00
|
Aquis
|
12:09:17
|
339
|
156.00
|
CHIX
|
12:09:17
|
36
|
156.00
|
CHIX
|
12:09:41
|
100
|
155.90
|
XLON
|
12:10:47
|
214
|
155.90
|
Aquis
|
12:10:47
|
288
|
155.90
|
TRQX
|
12:10:47
|
214
|
155.90
|
CHIX
|
12:10:47
|
1,035
|
155.90
|
XLON
|
12:10:47
|
172
|
155.90
|
XLON
|
12:10:47
|
77
|
155.90
|
XLON
|
12:13:06
|
181
|
155.90
|
TRQX
|
12:13:06
|
321
|
155.90
|
Aquis
|
12:13:06
|
107
|
155.90
|
BATE
|
12:13:06
|
107
|
155.90
|
CHIX
|
12:13:06
|
1,284
|
155.90
|
XLON
|
12:13:41
|
214
|
156.00
|
TRQX
|
12:13:41
|
214
|
156.00
|
BATE
|
12:13:41
|
288
|
156.00
|
CHIX
|
12:13:41
|
1284
|
156.00
|
XLON
|
12:13:41
|
2000
|
156.00
|
XLON
|
12:13:41
|
2000
|
156.00
|
XLON
|
12:13:41
|
2000
|
156.00
|
Aquis
|
12:13:41
|
2000
|
156.00
|
XLON
|
12:13:41
|
1473
|
156.00
|
Aquis
|
12:13:41
|
476
|
156.00
|
CHIX
|
12:13:41
|
51
|
156.00
|
XLON
|
12:13:41
|
21
|
156.00
|
XLON
|
12:13:41
|
71
|
156.00
|
XLON
|
12:13:41
|
303
|
156.00
|
BATE
|
12:13:41
|
214
|
156.00
|
CHIX
|
12:13:41
|
171
|
156.00
|
TRQX
|
12:13:45
|
43
|
156.00
|
TRQX
|
12:13:45
|
48
|
156.00
|
XLON
|
12:13:45
|
96
|
156.00
|
XLON
|
12:13:45
|
1033
|
156.00
|
XLON
|
12:13:45
|
107
|
156.00
|
BATE
|
12:13:45
|
321
|
156.00
|
Aquis
|
12:13:45
|
181
|
156.00
|
CHIX
|
12:13:45
|
107
|
156.00
|
TRQX
|
12:13:45
|
313
|
156.00
|
XLON
|
12:13:45
|
971
|
156.00
|
XLON
|
12:13:45
|
107
|
156.00
|
BATE
|
12:13:45
|
181
|
156.00
|
CHIX
|
12:13:45
|
321
|
156.00
|
Aquis
|
12:13:45
|
107
|
156.00
|
TRQX
|
12:13:45
|
189
|
156.00
|
XLON
|
12:13:45
|
1095
|
156.00
|
XLON
|
12:13:46
|
107
|
156.00
|
BATE
|
12:13:50
|
107
|
156.00
|
TRQX
|
12:13:50
|
76
|
156.00
|
BATE
|
12:13:50
|
138
|
156.00
|
BATE
|
12:13:50
|
321
|
156.00
|
Aquis
|
12:13:50
|
1070
|
156.00
|
XLON
|
12:13:50
|
181
|
156.00
|
CHIX
|
12:13:50
|
107
|
156.00
|
BATE
|
12:13:50
|
547
|
156.00
|
XLON
|
12:13:50
|
158
|
156.00
|
XLON
|
12:13:50
|
579
|
156.00
|
XLON
|
12:13:50
|
107
|
156.00
|
TRQX
|
12:13:50
|
321
|
156.00
|
Aquis
|
12:13:50
|
181
|
156.00
|
CHIX
|
12:13:50
|
716
|
156.00
|
TRQX
|
12:13:50
|
550
|
156.00
|
XLON
|
12:13:50
|
734
|
156.00
|
XLON
|
12:13:51
|
125
|
156.00
|
Aquis
|
12:13:51
|
71
|
156.00
|
BATE
|
12:13:51
|
71
|
156.00
|
CHIX
|
12:13:51
|
71
|
156.00
|
XLON
|
12:13:51
|
684
|
156.00
|
XLON
|
12:13:51
|
662
|
156.00
|
XLON
|
12:13:51
|
268
|
156.00
|
XLON
|
12:13:51
|
48
|
156.00
|
XLON
|
12:13:51
|
181
|
156.00
|
CHIX
|
12:13:51
|
107
|
156.00
|
BATE
|
12:13:51
|
1284
|
156.00
|
XLON
|
12:13:51
|
107
|
156.00
|
TRQX
|
12:13:51
|
321
|
156.00
|
Aquis
|
12:13:51
|
125
|
156.00
|
Aquis
|
12:13:51
|
71
|
156.00
|
BATE
|
12:13:51
|
641
|
156.00
|
CHIX
|
12:13:51
|
71
|
156.00
|
CHIX
|
12:13:51
|
71
|
156.00
|
XLON
|
12:13:51
|
482
|
156.00
|
XLON
|
12:14:05
|
214
|
155.90
|
Aquis
|
12:14:05
|
33
|
155.90
|
Aquis
|
12:14:05
|
214
|
155.90
|
CHIX
|
12:14:05
|
214
|
155.90
|
TRQX
|
12:14:05
|
1284
|
155.90
|
XLON
|
12:14:12
|
41
|
155.90
|
XLON
|
12:14:12
|
1500
|
155.90
|
Aquis
|
12:14:12
|
500
|
155.90
|
XLON
|
12:14:12
|
66
|
155.90
|
TRQX
|
12:14:12
|
125
|
155.90
|
Aquis
|
12:14:12
|
235
|
155.90
|
BATE
|
12:14:12
|
71
|
155.90
|
CHIX
|
12:14:12
|
334
|
155.90
|
CHIX
|
12:14:12
|
216
|
155.90
|
XLON
|
12:14:12
|
71
|
155.90
|
XLON
|
12:14:12
|
507
|
155.90
|
XLON
|
12:14:12
|
33
|
155.90
|
XLON
|
12:14:12
|
107
|
155.90
|
Aquis
|
12:14:12
|
235
|
155.90
|
XLON
|
12:14:13
|
214
|
155.90
|
TRQX
|
12:14:13
|
214
|
155.90
|
CHIX
|
12:14:13
|
1358
|
155.90
|
XLON
|
12:14:13
|
214
|
155.90
|
Aquis
|
12:14:13
|
67
|
155.90
|
CHIX
|
12:14:14
|
49
|
155.90
|
Aquis
|
12:14:14
|
84
|
155.90
|
Aquis
|
12:23:34
|
107
|
155.80
|
Aquis
|
12:23:34
|
370
|
155.80
|
XLON
|
12:23:34
|
156
|
155.80
|
TRQX
|
12:23:34
|
321
|
155.80
|
XLON
|
12:23:34
|
49
|
155.80
|
CHIX
|
12:23:34
|
107
|
155.80
|
Aquis
|
12:23:34
|
244
|
155.80
|
XLON
|
12:23:34
|
77
|
155.80
|
XLON
|
12:23:35
|
156
|
155.80
|
TRQX
|
12:23:35
|
321
|
155.80
|
XLON
|
12:23:35
|
370
|
155.80
|
XLON
|
12:24:35
|
107
|
155.80
|
XLON
|
12:25:15
|
39
|
155.80
|
Aquis
|
12:25:40
|
157
|
155.80
|
XLON
|
12:26:16
|
18
|
155.80
|
Aquis
|
12:36:22
|
35
|
155.80
|
CHIX
|
12:36:24
|
1283
|
155.70
|
CHIX
|
12:36:30
|
388
|
155.70
|
CHIX
|
12:36:30
|
276
|
155.70
|
CHIX
|
12:36:31
|
205
|
155.70
|
CHIX
|
12:38:38
|
107
|
155.60
|
TRQX
|
12:38:38
|
30
|
155.60
|
BATE
|
12:38:38
|
53
|
155.60
|
BATE
|
12:38:38
|
146
|
155.60
|
CHIX
|
12:38:38
|
68
|
155.60
|
CHIX
|
12:38:38
|
24
|
155.60
|
BATE
|
12:38:38
|
77
|
155.60
|
XLON
|
12:38:38
|
739
|
155.60
|
XLON
|
12:38:38
|
1244
|
155.60
|
XLON
|
12:38:39
|
1244
|
155.60
|
XLON
|
12:38:39
|
1244
|
155.60
|
XLON
|
12:38:39
|
1244
|
155.60
|
XLON
|
12:38:39
|
1244
|
155.60
|
XLON
|
12:38:39
|
1244
|
155.60
|
XLON
|
12:38:39
|
1244
|
155.60
|
Aquis
|
12:38:39
|
1244
|
155.60
|
XLON
|
12:38:39
|
1244
|
155.60
|
Aquis
|
12:38:39
|
1244
|
155.60
|
XLON
|
12:38:39
|
1244
|
155.60
|
Aquis
|
12:38:39
|
1244
|
155.60
|
XLON
|
12:38:40
|
1244
|
155.60
|
XLON
|
12:38:40
|
1244
|
155.60
|
Aquis
|
12:38:40
|
1244
|
155.60
|
Aquis
|
12:38:41
|
1283
|
155.60
|
CHIX
|
12:38:41
|
428
|
155.60
|
CHIX
|
12:38:41
|
816
|
155.60
|
XLON
|
12:47:55
|
1283
|
155.60
|
CHIX
|
12:48:42
|
1283
|
155.40
|
CHIX
|
12:49:47
|
1283
|
155.40
|
CHIX
|
12:58:04
|
507
|
155.40
|
CHIX
|
12:58:04
|
776
|
155.40
|
CHIX
|
13:06:52
|
1283
|
155.40
|
CHIX
|
13:13:42
|
1226
|
155.40
|
CHIX
|
13:13:42
|
57
|
155.40
|
CHIX
|
13:13:42
|
407
|
155.40
|
BATE
|
13:13:42
|
235
|
155.40
|
BATE
|
13:13:42
|
10
|
155.40
|
Aquis
|
13:13:42
|
400
|
155.40
|
Aquis
|
13:13:42
|
495
|
155.40
|
CHIX
|
13:13:42
|
295
|
155.40
|
TRQX
|
13:13:42
|
133
|
155.40
|
TRQX
|
13:13:42
|
2571
|
155.40
|
XLON
|
13:13:42
|
1067
|
155.40
|
XLON
|
13:13:42
|
18
|
155.40
|
XLON
|
13:16:58
|
1283
|
155.30
|
CHIX
|
13:20:53
|
80
|
155.20
|
CHIX
|
13:20:53
|
251
|
155.20
|
CHIX
|
13:20:53
|
44
|
155.20
|
CHIX
|
13:20:53
|
854
|
155.20
|
CHIX
|
13:20:53
|
54
|
155.20
|
CHIX
|
13:23:17
|
637
|
155.10
|
CHIX
|
13:23:17
|
646
|
155.10
|
CHIX
|
13:23:33
|
1
|
155.00
|
CHIX
|
13:23:33
|
147
|
155.00
|
CHIX
|
13:23:33
|
386
|
155.00
|
CHIX
|
13:29:20
|
50
|
155.00
|
CHIX
|
13:30:04
|
39
|
154.90
|
BATE
|
13:32:47
|
350
|
154.70
|
CHIX
|
13:50:54
|
107
|
154.40
|
Aquis
|
13:50:54
|
393
|
154.40
|
XLON
|
13:50:54
|
107
|
154.40
|
Aquis
|
13:50:54
|
68
|
154.40
|
CHIX
|
13:50:54
|
4
|
154.40
|
CHIX
|
13:50:54
|
321
|
154.40
|
XLON
|
13:50:54
|
321
|
154.40
|
XLON
|
13:50:57
|
179
|
154.40
|
XLON
|
13:50:57
|
179
|
154.40
|
BATE
|
13:50:57
|
321
|
154.40
|
XLON
|
13:50:57
|
179
|
154.40
|
Aquis
|
13:50:57
|
321
|
154.40
|
XLON
|
13:50:57
|
179
|
154.40
|
Aquis
|
13:50:57
|
321
|
154.40
|
XLON
|
13:50:57
|
179
|
154.40
|
CHIX
|
13:50:57
|
321
|
154.40
|
XLON
|
13:52:14
|
179
|
154.40
|
CHIX
|
13:52:14
|
319
|
154.40
|
XLON
|
13:52:14
|
2
|
154.40
|
XLON
|
13:52:14
|
107
|
154.40
|
CHIX
|
13:52:14
|
179
|
154.40
|
Aquis
|
13:52:14
|
214
|
154.40
|
XLON
|
13:52:31
|
107
|
154.40
|
CHIX
|
13:52:31
|
179
|
154.40
|
Aquis
|
13:52:31
|
214
|
154.40
|
XLON
|
13:52:31
|
179
|
154.40
|
Aquis
|
13:52:31
|
214
|
154.40
|
XLON
|
13:52:33
|
107
|
154.40
|
CHIX
|
13:52:33
|
179
|
154.40
|
Aquis
|
13:52:33
|
214
|
154.40
|
XLON
|
13:52:39
|
107
|
154.40
|
XLON
|
13:52:39
|
179
|
154.40
|
Aquis
|
13:52:39
|
107
|
154.40
|
CHIX
|
13:52:39
|
214
|
154.40
|
XLON
|
13:52:39
|
204
|
154.40
|
XLON
|
13:52:39
|
10
|
154.40
|
XLON
|
13:52:45
|
286
|
154.40
|
XLON
|
13:52:45
|
179
|
154.40
|
Aquis
|
13:52:45
|
107
|
154.40
|
CHIX
|
13:52:45
|
214
|
154.40
|
XLON
|
13:52:45
|
214
|
154.40
|
XLON
|
13:52:48
|
286
|
154.40
|
XLON
|
13:56:14
|
171
|
154.40
|
Aquis
|
13:56:14
|
214
|
154.40
|
XLON
|
13:59:20
|
107
|
154.20
|
BATE
|
13:59:20
|
107
|
154.20
|
CHIX
|
13:59:20
|
286
|
154.20
|
XLON
|
13:59:21
|
500
|
154.20
|
Aquis
|
13:59:21
|
500
|
154.20
|
Aquis
|
13:59:21
|
500
|
154.20
|
XLON
|
13:59:21
|
107
|
154.20
|
Aquis
|
13:59:21
|
179
|
154.20
|
CHIX
|
13:59:21
|
214
|
154.20
|
XLON
|
13:59:21
|
107
|
154.20
|
Aquis
|
13:59:21
|
179
|
154.20
|
CHIX
|
13:59:21
|
214
|
154.20
|
XLON
|
13:59:21
|
107
|
154.20
|
Aquis
|
13:59:21
|
179
|
154.20
|
CHIX
|
13:59:21
|
214
|
154.20
|
XLON
|
13:59:21
|
107
|
154.20
|
Aquis
|
13:59:21
|
179
|
154.20
|
CHIX
|
13:59:21
|
214
|
154.20
|
XLON
|
13:59:21
|
107
|
154.20
|
Aquis
|
13:59:21
|
179
|
154.20
|
CHIX
|
13:59:21
|
214
|
154.20
|
XLON
|
13:59:21
|
107
|
154.20
|
Aquis
|
13:59:21
|
179
|
154.20
|
CHIX
|
13:59:21
|
214
|
154.20
|
XLON
|
13:59:22
|
107
|
154.20
|
Aquis
|
13:59:22
|
179
|
154.20
|
CHIX
|
13:59:22
|
214
|
154.20
|
XLON
|
13:59:22
|
107
|
154.20
|
Aquis
|
13:59:22
|
179
|
154.20
|
CHIX
|
13:59:22
|
214
|
154.20
|
XLON
|
13:59:22
|
107
|
154.20
|
Aquis
|
13:59:22
|
179
|
154.20
|
CHIX
|
13:59:22
|
214
|
154.20
|
XLON
|
13:59:22
|
500
|
154.20
|
XLON
|
13:59:22
|
500
|
154.20
|
XLON
|
13:59:22
|
500
|
154.20
|
XLON
|
13:59:22
|
500
|
154.20
|
Aquis
|
13:59:22
|
500
|
154.20
|
Aquis
|
13:59:22
|
500
|
154.20
|
XLON
|
13:59:22
|
500
|
154.20
|
XLON
|
13:59:22
|
500
|
154.20
|
XLON
|
13:59:23
|
500
|
154.20
|
Aquis
|
13:59:23
|
107
|
154.20
|
Aquis
|
13:59:23
|
179
|
154.20
|
CHIX
|
13:59:23
|
214
|
154.20
|
XLON
|
13:59:23
|
500
|
154.20
|
XLON
|
13:59:23
|
500
|
154.20
|
Aquis
|
13:59:23
|
500
|
154.20
|
CHIX
|
13:59:23
|
500
|
154.20
|
XLON
|
13:59:23
|
500
|
154.20
|
XLON
|
13:59:23
|
500
|
154.20
|
XLON
|
13:59:23
|
107
|
154.20
|
TRQX
|
13:59:23
|
107
|
154.20
|
Aquis
|
13:59:23
|
179
|
154.20
|
CHIX
|
13:59:23
|
107
|
154.20
|
XLON
|
13:59:24
|
500
|
154.20
|
XLON
|
13:59:24
|
107
|
154.20
|
TRQX
|
13:59:24
|
107
|
154.20
|
Aquis
|
13:59:24
|
179
|
154.20
|
CHIX
|
13:59:24
|
107
|
154.20
|
XLON
|
13:59:24
|
500
|
154.20
|
XLON
|
14:04:03
|
179
|
154.40
|
CHIX
|
14:04:03
|
107
|
154.40
|
XLON
|
14:17:02
|
72
|
154.40
|
CHIX
|
14:34:15
|
345
|
154.50
|
CHIX
|
14:34:15
|
342
|
154.50
|
CHIX
|
14:34:15
|
365
|
154.50
|
CHIX
|
14:34:15
|
231
|
154.50
|
CHIX
|
14:38:15
|
179
|
154.50
|
CHIX
|
14:38:15
|
107
|
154.50
|
BATE
|
14:38:15
|
107
|
154.50
|
Aquis
|
14:38:15
|
107
|
154.50
|
XLON
|
14:38:15
|
393
|
154.50
|
XLON
|
14:38:18
|
107
|
154.50
|
XLON
|
14:38:19
|
179
|
154.50
|
CHIX
|
14:38:19
|
107
|
154.50
|
XLON
|
14:38:19
|
107
|
154.50
|
Aquis
|
14:38:19
|
107
|
154.50
|
BATE
|
14:38:19
|
107
|
154.50
|
BATE
|
14:38:19
|
179
|
154.50
|
CHIX
|
14:38:19
|
1
|
154.50
|
Aquis
|
14:38:55
|
106
|
154.50
|
Aquis
|
14:38:55
|
107
|
154.50
|
CHIX
|
14:39:35
|
78
|
154.50
|
CHIX
|
14:39:35
|
101
|
154.50
|
CHIX
|
14:39:35
|
214
|
154.50
|
XLON
|
14:41:08
|
500
|
154.60
|
CHIX
|
14:42:15
|
179
|
154.60
|
CHIX
|
14:55:23
|
321
|
154.60
|
CHIX
|
14:55:24
|
107
|
154.60
|
Aquis
|
14:55:24
|
107
|
154.60
|
BATE
|
14:55:24
|
6
|
154.60
|
CHIX
|
14:55:24
|
41
|
154.60
|
XLON
|
14:56:02
|
91
|
154.60
|
Aquis
|
14:56:02
|
132
|
154.60
|
BATE
|
14:56:06
|
16
|
154.60
|
Aquis
|
14:56:07
|
107
|
154.60
|
CHIX
|
14:56:07
|
107
|
154.60
|
Aquis
|
14:56:07
|
107
|
154.60
|
BATE
|
14:56:07
|
179
|
154.60
|
XLON
|
14:56:07
|
179
|
154.60
|
XLON
|
14:56:33
|
321
|
154.60
|
XLON
|
14:57:02
|
107
|
154.60
|
Aquis
|
14:57:02
|
107
|
154.60
|
CHIX
|
14:57:02
|
107
|
154.60
|
BATE
|
14:57:02
|
179
|
154.60
|
XLON
|
14:58:02
|
107
|
154.60
|
Aquis
|
14:58:02
|
52
|
154.60
|
CHIX
|
14:58:02
|
107
|
154.60
|
BATE
|
14:58:02
|
179
|
154.60
|
XLON
|
14:58:15
|
55
|
154.60
|
XLON
|
14:58:15
|
125
|
154.60
|
Aquis
|
14:58:15
|
71
|
154.60
|
XLON
|
14:59:10
|
197
|
154.60
|
XLON
|
15:25:37
|
107
|
155.20
|
TRQX
|
15:25:37
|
321
|
155.20
|
Aquis
|
15:25:37
|
107
|
155.20
|
CHIX
|
15:25:37
|
107
|
155.20
|
BATE
|
15:25:37
|
269
|
155.20
|
XLON
|
15:25:37
|
1089
|
155.20
|
XLON
|
15:25:37
|
107
|
155.20
|
TRQX
|
15:25:37
|
107
|
155.20
|
BATE
|
15:25:37
|
107
|
155.20
|
CHIX
|
15:25:37
|
1284
|
155.20
|
XLON
|
15:26:02
|
181
|
155.20
|
TRQX
|
15:26:02
|
26
|
155.20
|
XLON
|
15:26:02
|
95
|
155.20
|
XLON
|
15:26:02
|
93
|
155.20
|
XLON
|
15:26:16
|
107
|
155.20
|
TRQX
|
15:26:16
|
321
|
155.20
|
Aquis
|
15:26:16
|
107
|
155.20
|
CHIX
|
15:26:16
|
107
|
155.20
|
BATE
|
15:26:16
|
266
|
155.20
|
XLON
|
15:26:16
|
494
|
155.20
|
XLON
|
15:26:16
|
598
|
155.20
|
XLON
|
15:26:16
|
104
|
155.20
|
TRQX
|
15:26:16
|
107
|
155.20
|
BATE
|
15:27:36
|
3
|
155.20
|
TRQX
|
15:27:36
|
287
|
155.20
|
XLON
|
15:27:36
|
890
|
155.20
|
XLON
|
15:30:07
|
181
|
155.20
|
TRQX
|
15:30:07
|
228
|
155.20
|
XLON
|
15:30:07
|
200
|
155.20
|
XLON
|
15:34:55
|
115
|
155.50
|
Aquis
|
15:34:55
|
10
|
155.50
|
CHIX
|
15:34:55
|
107
|
155.50
|
CHIX
|
15:38:04
|
31
|
155.60
|
CHIX
|
15:38:04
|
14
|
155.60
|
BATE
|
15:38:04
|
93
|
155.60
|
BATE
|
15:38:04
|
214
|
155.60
|
Aquis
|
15:38:04
|
99
|
155.60
|
CHIX
|
15:38:04
|
19
|
155.60
|
XLON
|
15:38:04
|
486
|
155.60
|
XLON
|
15:38:04
|
244
|
155.60
|
XLON
|
15:38:04
|
107
|
155.60
|
TRQX
|
15:38:04
|
107
|
155.60
|
BATE
|
15:38:04
|
107
|
155.60
|
CHIX
|
15:38:04
|
11
|
155.60
|
Aquis
|
15:38:04
|
96
|
155.60
|
Aquis
|
15:38:04
|
772
|
155.60
|
XLON
|
15:38:04
|
130
|
155.60
|
Aquis
|
15:38:04
|
107
|
155.60
|
TRQX
|
15:38:04
|
107
|
155.60
|
BATE
|
15:38:04
|
107
|
155.60
|
CHIX
|
15:38:04
|
186
|
155.60
|
XLON
|
15:38:04
|
563
|
155.60
|
XLON
|
15:38:04
|
107
|
155.60
|
BATE
|
15:38:04
|
214
|
155.60
|
Aquis
|
15:38:04
|
107
|
155.60
|
TRQX
|
15:38:04
|
772
|
155.60
|
XLON
|
15:38:04
|
107
|
155.60
|
BATE
|
15:38:04
|
107
|
155.60
|
CHIX
|
15:38:07
|
107
|
155.60
|
TRQX
|
15:38:07
|
642
|
155.60
|
XLON
|
15:38:08
|
6
|
155.60
|
CHIX
|
15:38:09
|
107
|
155.60
|
Aquis
|
15:38:09
|
124
|
155.60
|
CHIX
|
15:38:16
|
18
|
155.60
|
XLON
|
15:44:33
|
419
|
155.70
|
CHIX
|
15:44:33
|
346
|
155.70
|
CHIX
|
15:44:33
|
107
|
155.70
|
CHIX
|
15:44:33
|
43
|
155.70
|
Aquis
|
15:44:33
|
107
|
155.70
|
XLON
|
15:44:57
|
282
|
155.70
|
CHIX
|
15:55:04
|
236
|
155.70
|
CHIX
|
15:55:04
|
107
|
155.70
|
CHIX
|
15:55:04
|
72
|
155.70
|
XLON
|
15:58:05
|
64
|
155.70
|
XLON
|
15:58:05
|
1283
|
155.70
|
CHIX
|
15:58:07
|
107
|
155.70
|
Aquis
|
15:58:07
|
107
|
155.70
|
CHIX
|
15:58:07
|
286
|
155.70
|
XLON
|
15:58:07
|
1283
|
155.70
|
CHIX
|
15:58:07
|
393
|
155.70
|
XLON
|
15:58:07
|
107
|
155.70
|
Aquis
|
15:58:07
|
107
|
155.70
|
Aquis
|
15:58:07
|
107
|
155.70
|
BATE
|
15:58:07
|
107
|
155.70
|
CHIX
|
15:58:07
|
179
|
155.70
|
XLON
|
15:58:07
|
107
|
155.70
|
Aquis
|
15:58:07
|
107
|
155.70
|
BATE
|
15:58:07
|
107
|
155.70
|
CHIX
|
15:58:07
|
179
|
155.70
|
XLON
|
15:58:08
|
107
|
155.70
|
BATE
|
15:58:17
|
1283
|
155.70
|
CHIX
|
15:58:17
|
107
|
155.70
|
Aquis
|
15:58:17
|
286
|
155.70
|
BATE
|
15:58:17
|
500
|
155.70
|
XLON
|
16:00:20
|
321
|
155.80
|
BATE
|
16:00:20
|
395
|
155.80
|
CHIX
|
16:00:20
|
1284
|
155.80
|
XLON
|
16:00:20
|
2000
|
155.80
|
XLON
|
16:00:21
|
125
|
155.80
|
Aquis
|
16:00:21
|
642
|
155.80
|
BATE
|
16:00:21
|
214
|
155.80
|
Aquis
|
16:00:21
|
163
|
155.80
|
BATE
|
16:00:21
|
107
|
155.80
|
CHIX
|
16:00:21
|
749
|
155.80
|
XLON
|
16:00:21
|
2000
|
155.80
|
XLON
|
16:00:21
|
642
|
155.80
|
Aquis
|
16:00:21
|
125
|
155.80
|
Aquis
|
16:00:21
|
1
|
155.80
|
BATE
|
16:00:21
|
325
|
155.80
|
CHIX
|
16:00:21
|
408
|
155.80
|
CHIX
|
16:00:21
|
354
|
155.80
|
XLON
|
16:00:21
|
145
|
155.80
|
XLON
|
16:00:21
|
2000
|
155.80
|
XLON
|
16:00:21
|
642
|
155.80
|
Aquis
|
16:00:21
|
125
|
155.80
|
Aquis
|
16:00:21
|
237
|
155.80
|
CHIX
|
16:00:21
|
996
|
155.80
|
XLON
|
16:00:21
|
535
|
155.80
|
BATE
|
16:00:21
|
320
|
155.80
|
CHIX
|
16:00:21
|
107
|
155.80
|
TRQX
|
16:00:21
|
214
|
155.80
|
Aquis
|
16:00:21
|
182
|
155.80
|
BATE
|
16:00:21
|
642
|
155.80
|
XLON
|
16:00:21
|
2000
|
155.80
|
XLON
|
16:00:22
|
428
|
155.80
|
Aquis
|
16:00:22
|
125
|
155.80
|
Aquis
|
16:00:22
|
428
|
155.80
|
BATE
|
16:00:22
|
520
|
155.80
|
CHIX
|
16:00:22
|
107
|
155.80
|
Aquis
|
16:00:22
|
392
|
155.80
|
XLON
|
16:00:22
|
2000
|
155.80
|
XLON
|
16:00:22
|
749
|
155.80
|
Aquis
|
16:00:22
|
784
|
155.80
|
CHIX
|
16:01:01
|
214
|
155.80
|
Aquis
|
16:01:01
|
253
|
155.80
|
XLON
|
16:01:01
|
321
|
155.80
|
Aquis
|
16:01:01
|
395
|
155.80
|
CHIX
|
16:01:01
|
1284
|
155.80
|
XLON
|
16:01:01
|
2000
|
155.80
|
XLON
|
16:01:01
|
790
|
155.80
|
CHIX
|
16:01:01
|
1210
|
155.80
|
XLON
|
16:01:01
|
144
|
155.80
|
CHIX
|
16:01:01
|
321
|
155.80
|
Aquis
|
16:01:01
|
358
|
155.80
|
CHIX
|
16:01:01
|
1177
|
155.80
|
XLON
|
16:01:01
|
1656
|
155.80
|
XLON
|
16:01:01
|
107
|
155.80
|
Aquis
|
16:01:01
|
96
|
155.80
|
CHIX
|
16:01:01
|
107
|
155.80
|
XLON
|
16:01:01
|
34
|
155.80
|
CHIX
|
16:01:01
|
71
|
155.80
|
XLON
|
16:01:01
|
1929
|
155.80
|
XLON
|
16:01:01
|
729
|
155.80
|
Aquis
|
16:01:01
|
1200
|
155.80
|
XLON
|
16:01:01
|
71
|
155.80
|
XLON
|
16:01:02
|
234
|
155.80
|
Aquis
|
16:04:49
|
2
|
156.00
|
CHIX
|
16:05:12
|
107
|
156.10
|
BATE
|
16:05:12
|
107
|
156.10
|
Aquis
|
16:05:12
|
45
|
156.10
|
CHIX
|
16:05:12
|
179
|
156.10
|
XLON
|
16:05:12
|
1283
|
156.10
|
CHIX
|
16:05:12
|
62
|
156.10
|
CHIX
|
16:05:12
|
107
|
156.10
|
Aquis
|
16:05:12
|
286
|
156.10
|
XLON
|
16:05:14
|
1283
|
156.10
|
CHIX
|
16:05:14
|
107
|
156.10
|
CHIX
|
16:05:15
|
70
|
156.10
|
XLON
|
16:05:15
|
216
|
156.10
|
XLON
|
16:07:39
|
1028
|
156.10
|
CHIX
|
16:07:39
|
255
|
156.10
|
CHIX
|
16:07:39
|
214
|
156.10
|
XLON
|
16:09:33
|
1283
|
156.10
|
CHIX
|
16:09:33
|
107
|
156.10
|
Aquis
|
16:09:33
|
107
|
156.10
|
CHIX
|
16:09:33
|
286
|
156.10
|
XLON
|
16:09:33
|
974
|
156.10
|
CHIX
|
16:09:33
|
107
|
156.10
|
CHIX
|
16:09:33
|
214
|
156.10
|
XLON
|
16:09:41
|
309
|
156.10
|
CHIX
|
16:10:24
|
72
|
156.40
|
BATE
|
16:10:24
|
321
|
156.40
|
XLON
|
16:10:24
|
107
|
156.40
|
Aquis
|
16:10:24
|
72
|
156.40
|
BATE
|
16:10:24
|
293
|
156.40
|
XLON
|
16:10:26
|
400
|
156.40
|
CHIX
|
16:10:26
|
883
|
156.40
|
CHIX
|
16:10:27
|
1283
|
156.40
|
CHIX
|
16:10:27
|
107
|
156.40
|
Aquis
|
16:10:27
|
28
|
156.40
|
XLON
|
16:10:59
|
1036
|
156.40
|
CHIX
|
16:11:01
|
247
|
156.40
|
CHIX
|
16:11:13
|
693
|
156.40
|
CHIX
|
16:11:18
|
111
|
156.40
|
CHIX
|
16:12:53
|
300
|
156.40
|
CHIX
|
16:12:55
|
67
|
156.40
|
CHIX
|
16:12:59
|
112
|
156.40
|
CHIX
|
16:20:21
|
720
|
156.40
|
Aquis
|
16:20:21
|
535
|
156.40
|
CHIX
|
16:20:21
|
535
|
156.40
|
BATE
|
16:20:21
|
3210
|
156.40
|
XLON
|
16:20:24
|
345
|
156.40
|
XLON
|
16:20:24
|
1062
|
156.40
|
XLON
|
16:20:24
|
824
|
156.40
|
XLON
|
16:20:46
|
1790
|
156.40
|
BATE
|
16:20:46
|
979
|
156.40
|
XLON
|
16:20:46
|
724
|
156.40
|
Aquis
|
16:20:46
|
959
|
156.40
|
CHIX
|
16:20:46
|
132
|
156.40
|
Aquis
|
16:20:46
|
682
|
156.40
|
XLON
|
16:20:46
|
535
|
156.40
|
BATE
|
16:20:46
|
617
|
156.40
|
CHIX
|
16:20:46
|
1351
|
156.40
|
XLON
|
16:20:46
|
428
|
156.40
|
TRQX
|
16:20:46
|
428
|
156.40
|
Aquis
|
16:20:46
|
428
|
156.40
|
BATE
|
16:20:46
|
506
|
156.40
|
CHIX
|
16:20:46
|
3210
|
156.40
|
XLON
|
16:20:46
|
856
|
156.40
|
BATE
|
16:20:46
|
934
|
156.40
|
CHIX
|
16:20:46
|
3210
|
156.40
|
XLON
|
16:20:47
|
212
|
156.40
|
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