FirstGroup Plc - Transaction in Own Shares
05 Marzo 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, March 05
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
|
04 March
2024
|
|
Number of
ordinary shares purchased
|
215,214
|
|
Weighted
average price paid (p)
|
160.20
|
|
Highest
price paid (p)
|
161.40
|
|
Lowest
price paid (p)
|
158.40
|
Following
the above purchase, FirstGroup holds 107,569,475 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 643,125,540. 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 04 March 2024 is 643,125,540. 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
|
160.15
|
57,395
|
|
BATE
|
160.15
|
6,454
|
|
CHIX
|
160.19
|
137,942
|
|
TRQX
|
160.83
|
5,997
|
|
Aquis
|
160.72
|
7,426
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
08:13:12
|
22
|
161.30
|
CHIX
|
|
08:13:12
|
1,323
|
161.30
|
CHIX
|
|
08:13:44
|
380
|
161.30
|
CHIX
|
|
08:13:44
|
965
|
161.30
|
CHIX
|
|
08:19:53
|
1,345
|
161.40
|
CHIX
|
|
08:28:13
|
1345
|
160.80
|
CHIX
|
|
08:28:16
|
1345
|
160.70
|
CHIX
|
|
08:43:34
|
300
|
160.40
|
CHIX
|
|
09:18:00
|
1345
|
161.10
|
CHIX
|
|
09:18:00
|
130
|
161.00
|
CHIX
|
|
09:18:00
|
104
|
161.00
|
TRQX
|
|
09:18:00
|
1
|
161.00
|
TRQX
|
|
09:18:00
|
420
|
161.00
|
XLON
|
|
09:18:00
|
105
|
161.00
|
BATE
|
|
09:18:00
|
105
|
161.00
|
CHIX
|
|
09:18:00
|
130
|
161.00
|
TRQX
|
|
09:18:00
|
105
|
161.00
|
Aquis
|
|
09:18:00
|
210
|
161.00
|
XLON
|
|
09:18:10
|
901
|
161.00
|
CHIX
|
|
09:18:10
|
405
|
161.00
|
CHIX
|
|
09:18:10
|
130
|
161.00
|
TRQX
|
|
09:18:10
|
105
|
161.00
|
Aquis
|
|
09:18:10
|
105
|
161.00
|
CHIX
|
|
09:18:10
|
105
|
161.00
|
BATE
|
|
09:18:10
|
210
|
161.00
|
XLON
|
|
09:18:10
|
39
|
161.00
|
CHIX
|
|
09:18:10
|
123
|
161.00
|
Aquis
|
|
09:18:10
|
301
|
161.00
|
XLON
|
|
09:18:10
|
126
|
161.00
|
Aquis
|
|
09:18:10
|
105
|
161.00
|
XLON
|
|
09:18:10
|
105
|
161.00
|
TRQX
|
|
09:18:10
|
130
|
161.00
|
BATE
|
|
09:18:10
|
105
|
161.00
|
CHIX
|
|
09:18:10
|
105
|
161.00
|
Aquis
|
|
09:19:08
|
41
|
161.00
|
CHIX
|
|
09:24:25
|
105
|
161.00
|
XLON
|
|
09:36:16
|
223
|
161.00
|
CHIX
|
|
09:36:16
|
1081
|
161.00
|
CHIX
|
|
09:36:16
|
105
|
161.00
|
XLON
|
|
09:36:16
|
123
|
161.00
|
CHIX
|
|
09:36:16
|
112
|
161.00
|
BATE
|
|
09:36:16
|
105
|
161.00
|
CHIX
|
|
09:36:16
|
315
|
161.00
|
XLON
|
|
09:53:47
|
349
|
161.10
|
CHIX
|
|
09:53:47
|
996
|
161.10
|
CHIX
|
|
10:10:12
|
740
|
161.20
|
CHIX
|
|
10:10:12
|
605
|
161.20
|
CHIX
|
|
10:12:03
|
400
|
161.20
|
CHIX
|
|
10:12:03
|
400
|
161.20
|
CHIX
|
|
10:12:03
|
294
|
161.20
|
CHIX
|
|
10:12:03
|
251
|
161.20
|
CHIX
|
|
10:57:22
|
178
|
161.10
|
CHIX
|
|
10:57:22
|
1,167
|
161.10
|
CHIX
|
|
10:57:22
|
105
|
161.10
|
TRQX
|
|
10:57:22
|
105
|
161.10
|
Aquis
|
|
10:57:22
|
105
|
161.10
|
BATE
|
|
10:57:22
|
130
|
161.10
|
CHIX
|
|
10:57:22
|
210
|
161.10
|
XLON
|
|
10:57:22
|
123
|
161.10
|
Aquis
|
|
11:08:10
|
400
|
161.10
|
CHIX
|
|
11:08:10
|
105
|
161.10
|
TRQX
|
|
11:08:10
|
112
|
161.10
|
Aquis
|
|
11:08:10
|
315
|
161.10
|
XLON
|
|
11:08:10
|
400
|
161.10
|
CHIX
|
|
11:08:10
|
81
|
161.10
|
CHIX
|
|
11:08:10
|
22
|
161.10
|
CHIX
|
|
11:08:10
|
442
|
161.10
|
CHIX
|
|
11:08:10
|
13
|
161.10
|
CHIX
|
|
11:08:10
|
98
|
161.10
|
XLON
|
|
11:08:10
|
544
|
161.10
|
XLON
|
|
11:10:26
|
1345
|
161.10
|
CHIX
|
|
11:10:26
|
105
|
161.10
|
TRQX
|
|
11:10:26
|
105
|
161.10
|
Aquis
|
|
11:10:26
|
130
|
161.10
|
CHIX
|
|
11:10:26
|
315
|
161.10
|
XLON
|
|
11:10:26
|
123
|
161.10
|
Aquis
|
|
11:10:26
|
98
|
161.10
|
XLON
|
|
11:10:26
|
105
|
161.10
|
BATE
|
|
11:10:26
|
14
|
161.10
|
CHIX
|
|
11:10:26
|
210
|
161.10
|
XLON
|
|
11:10:26
|
105
|
161.10
|
Aquis
|
|
11:10:27
|
105
|
161.10
|
TRQX
|
|
11:10:27
|
84
|
161.10
|
BATE
|
|
11:11:20
|
1095
|
161.10
|
CHIX
|
|
11:11:20
|
250
|
161.10
|
CHIX
|
|
11:11:20
|
105
|
161.10
|
CHIX
|
|
11:11:20
|
130
|
161.10
|
TRQX
|
|
11:11:20
|
105
|
161.10
|
XLON
|
|
11:11:20
|
21
|
161.10
|
BATE
|
|
11:11:20
|
105
|
161.10
|
Aquis
|
|
11:11:20
|
123
|
161.10
|
Aquis
|
|
11:11:20
|
123
|
161.10
|
CHIX
|
|
11:11:20
|
98
|
161.10
|
XLON
|
|
11:11:20
|
311
|
161.10
|
XLON
|
|
11:11:20
|
130
|
161.10
|
CHIX
|
|
11:12:01
|
10
|
161.10
|
Aquis
|
|
11:14:03
|
1176
|
161.10
|
CHIX
|
|
11:14:03
|
169
|
161.10
|
CHIX
|
|
11:14:03
|
126
|
161.10
|
CHIX
|
|
11:14:03
|
84
|
161.10
|
CHIX
|
|
11:14:03
|
105
|
161.10
|
BATE
|
|
11:14:03
|
105
|
161.10
|
XLON
|
|
11:14:03
|
95
|
161.10
|
CHIX
|
|
11:14:03
|
123
|
161.10
|
TRQX
|
|
11:14:03
|
90
|
161.10
|
BATE
|
|
11:14:03
|
123
|
161.10
|
CHIX
|
|
11:14:03
|
98
|
161.10
|
XLON
|
|
11:14:03
|
98
|
161.10
|
XLON
|
|
11:14:03
|
123
|
161.10
|
XLON
|
|
11:14:03
|
123
|
161.10
|
TRQX
|
|
11:14:03
|
217
|
161.10
|
XLON
|
|
11:14:03
|
105
|
161.10
|
BATE
|
|
11:14:03
|
55
|
161.10
|
CHIX
|
|
11:14:03
|
105
|
161.10
|
TRQX
|
|
11:14:03
|
50
|
161.10
|
CHIX
|
|
11:14:03
|
123
|
161.10
|
Aquis
|
|
11:14:03
|
98
|
161.10
|
XLON
|
|
11:15:04
|
1345
|
161.10
|
CHIX
|
|
11:15:04
|
105
|
161.10
|
BATE
|
|
11:15:04
|
224
|
161.10
|
XLON
|
|
11:15:04
|
105
|
161.10
|
Aquis
|
|
11:15:04
|
105
|
161.10
|
BATE
|
|
11:15:04
|
105
|
161.10
|
TRQX
|
|
11:16:38
|
695
|
161.10
|
CHIX
|
|
11:16:38
|
650
|
161.10
|
CHIX
|
|
11:16:38
|
130
|
161.10
|
TRQX
|
|
11:16:38
|
105
|
161.10
|
CHIX
|
|
11:16:38
|
105
|
161.10
|
Aquis
|
|
11:16:38
|
105
|
161.10
|
XLON
|
|
11:16:38
|
655
|
161.10
|
Aquis
|
|
11:16:39
|
121
|
161.10
|
Aquis
|
|
11:16:39
|
123
|
161.10
|
CHIX
|
|
11:16:39
|
98
|
161.10
|
XLON
|
|
11:16:39
|
313
|
161.10
|
XLON
|
|
11:16:39
|
105
|
161.10
|
TRQX
|
|
11:16:39
|
105
|
161.10
|
BATE
|
|
11:16:39
|
105
|
161.10
|
CHIX
|
|
11:16:39
|
340
|
161.10
|
XLON
|
|
11:16:39
|
1345
|
161.10
|
CHIX
|
|
11:16:39
|
105
|
161.10
|
BATE
|
|
11:16:39
|
105
|
161.10
|
CHIX
|
|
11:16:39
|
105
|
161.10
|
TRQX
|
|
11:16:39
|
221
|
161.10
|
XLON
|
|
11:16:39
|
14
|
161.10
|
XLON
|
|
11:16:40
|
597
|
161.10
|
CHIX
|
|
11:18:34
|
402
|
161.10
|
CHIX
|
|
11:18:34
|
346
|
161.10
|
CHIX
|
|
11:18:34
|
105
|
161.10
|
XLON
|
|
11:18:34
|
123
|
161.10
|
CHIX
|
|
11:18:34
|
98
|
161.10
|
XLON
|
|
11:18:34
|
105
|
161.10
|
BATE
|
|
11:18:34
|
105
|
161.10
|
TRQX
|
|
11:18:34
|
90
|
161.10
|
CHIX
|
|
11:18:34
|
15
|
161.10
|
CHIX
|
|
11:18:34
|
119
|
161.10
|
XLON
|
|
11:18:34
|
76
|
161.10
|
XLON
|
|
11:18:34
|
105
|
161.10
|
TRQX
|
|
11:18:34
|
74
|
161.10
|
BATE
|
|
11:19:57
|
1345
|
161.10
|
CHIX
|
|
11:19:57
|
264
|
161.10
|
TRQX
|
|
11:19:57
|
105
|
161.10
|
Aquis
|
|
11:19:57
|
31
|
161.10
|
BATE
|
|
11:19:57
|
60
|
161.10
|
CHIX
|
|
11:19:57
|
98
|
161.10
|
XLON
|
|
11:19:57
|
497
|
161.10
|
XLON
|
|
11:19:57
|
105
|
161.10
|
TRQX
|
|
11:19:57
|
93
|
161.10
|
BATE
|
|
11:24:49
|
750
|
161.10
|
CHIX
|
|
11:24:49
|
105
|
161.10
|
CHIX
|
|
11:24:49
|
210
|
161.10
|
XLON
|
|
11:24:49
|
595
|
161.10
|
CHIX
|
|
11:24:49
|
12
|
161.10
|
BATE
|
|
11:24:49
|
130
|
161.10
|
TRQX
|
|
11:24:49
|
79
|
161.10
|
CHIX
|
|
11:24:50
|
540
|
161.10
|
CHIX
|
|
11:25:05
|
235
|
161.10
|
TRQX
|
|
11:25:05
|
420
|
161.10
|
XLON
|
|
11:25:05
|
726
|
161.10
|
CHIX
|
|
11:25:05
|
59
|
161.10
|
CHIX
|
|
11:25:05
|
98
|
161.10
|
XLON
|
|
11:25:05
|
498
|
161.10
|
XLON
|
|
11:25:05
|
310
|
161.10
|
XLON
|
|
11:25:05
|
98
|
161.10
|
XLON
|
|
11:25:05
|
142
|
161.10
|
XLON
|
|
11:25:05
|
105
|
161.10
|
XLON
|
|
11:25:05
|
393
|
161.10
|
XLON
|
|
11:25:05
|
98
|
161.10
|
XLON
|
|
11:25:05
|
164
|
161.10
|
XLON
|
|
11:25:05
|
1265
|
161.10
|
CHIX
|
|
11:25:05
|
340
|
161.10
|
XLON
|
|
11:25:05
|
105
|
161.10
|
CHIX
|
|
11:25:11
|
105
|
161.10
|
XLON
|
|
11:25:26
|
80
|
161.10
|
CHIX
|
|
11:25:26
|
105
|
161.10
|
XLON
|
|
11:25:28
|
395
|
161.10
|
CHIX
|
|
11:25:28
|
105
|
161.10
|
CHIX
|
|
11:27:06
|
20
|
161.10
|
XLON
|
|
11:27:59
|
400
|
161.20
|
CHIX
|
|
11:27:59
|
145
|
161.20
|
CHIX
|
|
11:27:59
|
800
|
161.20
|
CHIX
|
|
11:29:50
|
1345
|
161.10
|
CHIX
|
|
11:29:50
|
73
|
161.10
|
TRQX
|
|
11:29:50
|
32
|
161.10
|
TRQX
|
|
11:29:50
|
105
|
161.10
|
BATE
|
|
11:29:50
|
130
|
161.10
|
CHIX
|
|
11:29:50
|
85
|
161.10
|
XLON
|
|
11:29:50
|
105
|
161.10
|
CHIX
|
|
11:29:50
|
123
|
161.10
|
TRQX
|
|
11:29:50
|
123
|
161.10
|
Aquis
|
|
11:29:50
|
123
|
161.10
|
BATE
|
|
11:29:50
|
18
|
161.10
|
CHIX
|
|
11:29:50
|
98
|
161.10
|
XLON
|
|
11:29:50
|
170
|
161.10
|
XLON
|
|
11:29:50
|
33
|
161.10
|
Aquis
|
|
11:29:50
|
72
|
161.10
|
Aquis
|
|
11:29:50
|
130
|
161.10
|
CHIX
|
|
11:29:50
|
105
|
161.10
|
BATE
|
|
11:29:50
|
210
|
161.10
|
XLON
|
|
11:29:50
|
72
|
161.10
|
TRQX
|
|
11:29:51
|
33
|
161.10
|
TRQX
|
|
11:30:00
|
210
|
161.10
|
XLON
|
|
11:30:30
|
150
|
161.10
|
XLON
|
|
11:31:48
|
295
|
161.10
|
CHIX
|
|
11:31:48
|
400
|
161.10
|
CHIX
|
|
11:31:48
|
650
|
161.10
|
CHIX
|
|
11:31:48
|
105
|
161.10
|
CHIX
|
|
11:31:48
|
190
|
161.10
|
XLON
|
|
11:31:48
|
655
|
161.10
|
XLON
|
|
11:31:48
|
654
|
161.10
|
XLON
|
|
11:31:48
|
1
|
161.10
|
XLON
|
|
11:31:48
|
123
|
161.10
|
CHIX
|
|
11:31:48
|
350
|
161.10
|
CHIX
|
|
11:31:48
|
182
|
161.10
|
CHIX
|
|
11:31:49
|
58
|
161.10
|
CHIX
|
|
11:31:49
|
97
|
161.10
|
XLON
|
|
11:31:49
|
500
|
161.10
|
XLON
|
|
11:31:49
|
58
|
161.10
|
CHIX
|
|
11:31:49
|
68
|
161.10
|
XLON
|
|
11:31:49
|
29
|
161.10
|
XLON
|
|
11:31:49
|
500
|
161.10
|
XLON
|
|
11:31:49
|
77
|
161.10
|
CHIX
|
|
11:31:49
|
55
|
161.10
|
XLON
|
|
11:31:49
|
23
|
161.10
|
XLON
|
|
11:31:49
|
500
|
161.10
|
XLON
|
|
11:31:49
|
81
|
161.10
|
CHIX
|
|
11:31:49
|
19
|
161.10
|
CHIX
|
|
11:31:49
|
55
|
161.10
|
XLON
|
|
11:31:49
|
500
|
161.10
|
XLON
|
|
11:31:49
|
100
|
161.10
|
Aquis
|
|
11:31:49
|
55
|
161.10
|
XLON
|
|
11:31:49
|
500
|
161.10
|
XLON
|
|
11:31:49
|
105
|
161.10
|
TRQX
|
|
11:31:49
|
105
|
161.10
|
Aquis
|
|
11:31:49
|
130
|
161.10
|
CHIX
|
|
11:31:49
|
105
|
161.10
|
BATE
|
|
11:31:49
|
210
|
161.10
|
XLON
|
|
11:31:50
|
1,345
|
161.10
|
CHIX
|
|
11:31:50
|
130
|
161.10
|
CHIX
|
|
11:31:50
|
105
|
161.10
|
BATE
|
|
11:31:50
|
105
|
161.10
|
Aquis
|
|
11:31:50
|
105
|
161.10
|
TRQX
|
|
11:31:50
|
189
|
161.10
|
XLON
|
|
11:31:50
|
21
|
161.10
|
XLON
|
|
11:31:52
|
1,345
|
161.10
|
CHIX
|
|
11:31:52
|
105
|
161.10
|
Aquis
|
|
11:31:52
|
130
|
161.10
|
CHIX
|
|
11:31:52
|
105
|
161.10
|
BATE
|
|
11:31:52
|
82
|
161.10
|
TRQX
|
|
11:31:52
|
23
|
161.10
|
TRQX
|
|
11:31:52
|
210
|
161.10
|
XLON
|
|
11:31:55
|
1345
|
161.10
|
CHIX
|
|
11:31:55
|
130
|
161.10
|
CHIX
|
|
11:31:55
|
210
|
161.10
|
XLON
|
|
11:31:55
|
105
|
161.10
|
TRQX
|
|
11:31:55
|
105
|
161.10
|
BATE
|
|
11:31:55
|
105
|
161.10
|
Aquis
|
|
11:31:57
|
418
|
161.10
|
CHIX
|
|
11:31:57
|
927
|
161.10
|
CHIX
|
|
11:31:57
|
130
|
161.10
|
CHIX
|
|
11:31:57
|
105
|
161.10
|
TRQX
|
|
11:31:57
|
105
|
161.10
|
Aquis
|
|
11:31:57
|
105
|
161.10
|
BATE
|
|
11:31:57
|
210
|
161.10
|
XLON
|
|
11:31:57
|
105
|
161.10
|
Aquis
|
|
11:31:57
|
105
|
161.10
|
BATE
|
|
11:31:57
|
105
|
161.10
|
TRQX
|
|
11:31:57
|
130
|
161.10
|
CHIX
|
|
11:32:12
|
1345
|
161.10
|
CHIX
|
|
11:32:12
|
46
|
161.10
|
TRQX
|
|
11:32:12
|
46
|
161.10
|
XLON
|
|
11:32:12
|
59
|
161.10
|
XLON
|
|
11:32:19
|
608
|
161.10
|
CHIX
|
|
11:32:19
|
737
|
161.10
|
CHIX
|
|
11:32:19
|
59
|
161.10
|
XLON
|
|
11:32:21
|
1345
|
161.10
|
CHIX
|
|
11:32:21
|
105
|
161.10
|
CHIX
|
|
11:32:21
|
105
|
161.10
|
Aquis
|
|
11:32:21
|
105
|
161.10
|
BATE
|
|
11:32:21
|
105
|
161.10
|
TRQX
|
|
11:32:21
|
235
|
161.10
|
XLON
|
|
11:32:21
|
61
|
161.10
|
CHIX
|
|
11:32:21
|
98
|
161.10
|
XLON
|
|
11:32:21
|
496
|
161.10
|
XLON
|
|
11:32:21
|
61
|
161.10
|
CHIX
|
|
11:32:21
|
98
|
161.10
|
XLON
|
|
11:32:21
|
496
|
161.10
|
XLON
|
|
11:32:21
|
1,345
|
161.10
|
CHIX
|
|
11:32:21
|
130
|
161.10
|
CHIX
|
|
11:32:21
|
105
|
161.10
|
BATE
|
|
11:32:21
|
210
|
161.10
|
XLON
|
|
11:32:22
|
76
|
161.10
|
Aquis
|
|
11:32:22
|
1345
|
161.10
|
CHIX
|
|
11:32:22
|
29
|
161.10
|
Aquis
|
|
11:32:22
|
105
|
161.10
|
TRQX
|
|
11:32:22
|
61
|
161.10
|
CHIX
|
|
11:32:22
|
98
|
161.10
|
XLON
|
|
11:32:22
|
496
|
161.10
|
XLON
|
|
11:32:23
|
123
|
161.10
|
TRQX
|
|
11:32:23
|
123
|
161.10
|
Aquis
|
|
11:32:23
|
123
|
161.10
|
CHIX
|
|
11:32:23
|
63
|
161.10
|
XLON
|
|
11:32:23
|
27
|
161.10
|
XLON
|
|
11:32:23
|
98
|
161.10
|
XLON
|
|
11:32:23
|
98
|
161.10
|
Aquis
|
|
11:32:23
|
98
|
161.10
|
XLON
|
|
11:32:23
|
496
|
161.10
|
XLON
|
|
11:32:23
|
61
|
161.10
|
XLON
|
|
11:32:23
|
28
|
161.10
|
CHIX
|
|
11:32:23
|
25
|
161.10
|
CHIX
|
|
11:32:23
|
123
|
161.10
|
CHIX
|
|
11:32:23
|
479
|
161.10
|
CHIX
|
|
11:32:23
|
308
|
161.10
|
XLON
|
|
11:32:23
|
347
|
161.10
|
XLON
|
|
11:32:23
|
34
|
161.10
|
Aquis
|
|
11:32:23
|
251
|
161.10
|
CHIX
|
|
11:32:23
|
123
|
161.10
|
CHIX
|
|
11:32:23
|
149
|
161.10
|
XLON
|
|
11:32:23
|
98
|
161.10
|
XLON
|
|
11:32:23
|
40
|
161.10
|
Aquis
|
|
11:32:23
|
130
|
161.10
|
CHIX
|
|
11:32:23
|
105
|
161.10
|
BATE
|
|
11:32:23
|
105
|
161.10
|
TRQX
|
|
11:32:23
|
210
|
161.10
|
XLON
|
|
11:32:23
|
65
|
161.10
|
Aquis
|
|
11:32:23
|
105
|
161.10
|
BATE
|
|
11:32:23
|
130
|
161.10
|
CHIX
|
|
11:32:23
|
105
|
161.10
|
Aquis
|
|
11:32:23
|
105
|
161.10
|
TRQX
|
|
11:32:23
|
210
|
161.10
|
XLON
|
|
11:32:23
|
1345
|
161.10
|
CHIX
|
|
11:32:23
|
130
|
161.10
|
CHIX
|
|
11:32:23
|
105
|
161.10
|
BATE
|
|
11:32:23
|
105
|
161.10
|
TRQX
|
|
11:32:23
|
210
|
161.10
|
XLON
|
|
11:32:23
|
105
|
161.10
|
Aquis
|
|
11:32:23
|
48
|
161.00
|
Aquis
|
|
11:32:23
|
98
|
161.00
|
XLON
|
|
11:32:23
|
13
|
161.00
|
XLON
|
|
11:32:23
|
496
|
161.00
|
XLON
|
|
11:32:25
|
736
|
161.10
|
CHIX
|
|
11:32:25
|
609
|
161.10
|
CHIX
|
|
11:32:25
|
130
|
161.10
|
CHIX
|
|
11:32:25
|
210
|
161.10
|
XLON
|
|
11:32:32
|
1345
|
161.10
|
CHIX
|
|
11:32:32
|
105
|
161.10
|
CHIX
|
|
11:32:32
|
210
|
161.10
|
XLON
|
|
11:32:32
|
655
|
161.10
|
Aquis
|
|
11:32:32
|
61
|
161.10
|
CHIX
|
|
11:32:32
|
98
|
161.10
|
XLON
|
|
11:32:32
|
496
|
161.10
|
XLON
|
|
11:32:32
|
123
|
161.10
|
TRQX
|
|
11:32:32
|
123
|
161.10
|
Aquis
|
|
11:32:32
|
123
|
161.10
|
CHIX
|
|
11:32:32
|
66
|
161.10
|
XLON
|
|
11:32:32
|
28
|
161.10
|
XLON
|
|
11:32:32
|
10
|
161.10
|
TRQX
|
|
11:32:32
|
123
|
161.10
|
TRQX
|
|
11:32:32
|
59
|
161.10
|
Aquis
|
|
11:32:32
|
64
|
161.10
|
Aquis
|
|
11:32:32
|
27
|
161.10
|
CHIX
|
|
11:32:32
|
25
|
161.10
|
CHIX
|
|
11:32:32
|
13
|
161.10
|
XLON
|
|
11:32:32
|
13
|
161.10
|
XLON
|
|
11:32:32
|
496
|
161.10
|
XLON
|
|
11:32:32
|
11
|
161.10
|
XLON
|
|
11:32:32
|
6
|
161.10
|
XLON
|
|
11:32:32
|
123
|
161.10
|
TRQX
|
|
11:32:32
|
123
|
161.10
|
Aquis
|
|
11:32:32
|
27
|
161.10
|
CHIX
|
|
11:32:32
|
26
|
161.10
|
CHIX
|
|
11:32:32
|
10
|
161.10
|
TRQX
|
|
11:32:32
|
241
|
161.10
|
XLON
|
|
11:32:32
|
1345
|
161.10
|
CHIX
|
|
11:32:32
|
105
|
161.10
|
Aquis
|
|
11:32:33
|
105
|
161.10
|
TRQX
|
|
11:32:33
|
105
|
161.10
|
BATE
|
|
11:32:33
|
130
|
161.10
|
CHIX
|
|
11:32:33
|
210
|
161.10
|
XLON
|
|
11:32:39
|
1345
|
161.10
|
CHIX
|
|
11:32:39
|
105
|
161.10
|
XLON
|
|
11:32:39
|
36
|
161.10
|
XLON
|
|
11:32:39
|
123
|
161.00
|
Aquis
|
|
11:32:39
|
496
|
161.00
|
XLON
|
|
11:32:40
|
98
|
161.10
|
XLON
|
|
11:32:40
|
61
|
161.10
|
XLON
|
|
11:32:40
|
123
|
161.10
|
TRQX
|
|
11:32:40
|
123
|
161.10
|
Aquis
|
|
11:32:40
|
282
|
161.10
|
CHIX
|
|
11:32:40
|
10
|
161.10
|
TRQX
|
|
11:32:40
|
496
|
161.00
|
XLON
|
|
11:32:45
|
117
|
161.10
|
XLON
|
|
11:32:45
|
130
|
161.10
|
CHIX
|
|
11:32:45
|
105
|
161.10
|
BATE
|
|
11:32:45
|
210
|
161.10
|
XLON
|
|
11:32:45
|
105
|
161.10
|
Aquis
|
|
11:32:45
|
105
|
161.10
|
TRQX
|
|
11:32:45
|
105
|
161.10
|
BATE
|
|
11:32:45
|
130
|
161.10
|
CHIX
|
|
11:32:45
|
105
|
161.10
|
Aquis
|
|
11:32:45
|
105
|
161.10
|
TRQX
|
|
11:32:45
|
210
|
161.10
|
XLON
|
|
11:32:51
|
1,345
|
161.10
|
CHIX
|
|
11:32:51
|
105
|
161.10
|
TRQX
|
|
11:32:51
|
130
|
161.10
|
CHIX
|
|
11:32:51
|
105
|
161.10
|
BATE
|
|
11:32:51
|
105
|
161.10
|
Aquis
|
|
11:32:51
|
210
|
161.10
|
XLON
|
|
11:32:51
|
1345
|
161.10
|
CHIX
|
|
11:32:51
|
115
|
161.10
|
XLON
|
|
11:33:11
|
694
|
161.10
|
CHIX
|
|
11:33:34
|
651
|
161.10
|
CHIX
|
|
11:33:34
|
105
|
161.10
|
XLON
|
|
11:33:36
|
1345
|
160.60
|
CHIX
|
|
11:33:49
|
1345
|
160.40
|
CHIX
|
|
11:33:50
|
683
|
160.30
|
CHIX
|
|
11:33:50
|
662
|
160.30
|
CHIX
|
|
11:43:00
|
403
|
160.10
|
CHIX
|
|
11:43:00
|
942
|
160.10
|
CHIX
|
|
11:53:48
|
820
|
159.90
|
CHIX
|
|
11:53:56
|
525
|
159.90
|
CHIX
|
|
12:01:00
|
1345
|
159.80
|
CHIX
|
|
12:01:00
|
149
|
159.80
|
XLON
|
|
12:01:00
|
51
|
159.80
|
XLON
|
|
12:01:00
|
77
|
159.80
|
Aquis
|
|
12:01:00
|
123
|
159.80
|
CHIX
|
|
12:01:53
|
924
|
159.80
|
CHIX
|
|
12:07:00
|
421
|
159.80
|
CHIX
|
|
12:07:00
|
200
|
159.80
|
XLON
|
|
12:07:00
|
77
|
159.80
|
Aquis
|
|
12:07:00
|
123
|
159.80
|
CHIX
|
|
12:07:00
|
123
|
159.80
|
BATE
|
|
12:07:00
|
77
|
159.80
|
XLON
|
|
12:07:00
|
77
|
159.80
|
Aquis
|
|
12:07:00
|
123
|
159.80
|
CHIX
|
|
12:07:00
|
198
|
159.80
|
XLON
|
|
12:07:00
|
2
|
159.80
|
XLON
|
|
12:10:06
|
1
|
159.80
|
CHIX
|
|
12:11:40
|
285
|
159.80
|
CHIX
|
|
12:12:13
|
776
|
159.80
|
CHIX
|
|
12:22:14
|
283
|
159.80
|
CHIX
|
|
12:22:14
|
100
|
159.80
|
XLON
|
|
12:32:21
|
804
|
159.80
|
CHIX
|
|
12:34:03
|
1
|
159.80
|
CHIX
|
|
12:41:59
|
7
|
159.80
|
XLON
|
|
12:45:04
|
540
|
159.80
|
CHIX
|
|
12:45:04
|
93
|
159.80
|
XLON
|
|
12:45:04
|
58
|
159.80
|
XLON
|
|
12:45:04
|
142
|
159.80
|
XLON
|
|
12:45:04
|
77
|
159.80
|
BATE
|
|
12:45:04
|
123
|
159.80
|
CHIX
|
|
12:45:04
|
46
|
159.80
|
BATE
|
|
12:45:04
|
98
|
159.80
|
XLON
|
|
12:45:04
|
56
|
159.80
|
XLON
|
|
12:45:05
|
200
|
159.80
|
XLON
|
|
12:45:05
|
200
|
159.80
|
XLON
|
|
12:45:05
|
200
|
159.80
|
XLON
|
|
12:45:10
|
399
|
159.80
|
CHIX
|
|
12:45:10
|
864
|
159.80
|
CHIX
|
|
12:48:06
|
82
|
159.80
|
CHIX
|
|
12:49:29
|
44
|
159.80
|
XLON
|
|
12:52:09
|
1345
|
159.80
|
CHIX
|
|
12:52:09
|
156
|
159.80
|
XLON
|
|
12:52:09
|
98
|
159.80
|
XLON
|
|
12:52:09
|
102
|
159.80
|
XLON
|
|
12:52:20
|
43
|
159.80
|
CHIX
|
|
12:53:23
|
800
|
159.80
|
CHIX
|
|
12:53:23
|
502
|
159.80
|
CHIX
|
|
12:53:23
|
200
|
159.80
|
XLON
|
|
12:53:23
|
77
|
159.80
|
Aquis
|
|
12:53:23
|
123
|
159.80
|
CHIX
|
|
12:53:23
|
77
|
159.80
|
TRQX
|
|
12:53:23
|
123
|
159.80
|
CHIX
|
|
12:53:47
|
848
|
159.80
|
CHIX
|
|
12:57:04
|
8
|
159.80
|
XLON
|
|
12:59:40
|
497
|
159.80
|
CHIX
|
|
12:59:40
|
192
|
159.80
|
XLON
|
|
12:59:40
|
98
|
159.80
|
XLON
|
|
12:59:40
|
102
|
159.80
|
XLON
|
|
13:03:28
|
100
|
159.80
|
CHIX
|
|
13:03:28
|
1245
|
159.80
|
CHIX
|
|
13:03:28
|
200
|
159.80
|
XLON
|
|
13:03:28
|
200
|
159.80
|
XLON
|
|
13:03:28
|
200
|
159.80
|
XLON
|
|
13:03:28
|
200
|
159.80
|
XLON
|
|
13:03:28
|
200
|
159.80
|
XLON
|
|
13:03:28
|
200
|
159.80
|
XLON
|
|
13:03:29
|
200
|
159.80
|
XLON
|
|
13:03:29
|
200
|
159.80
|
XLON
|
|
13:03:29
|
200
|
159.80
|
XLON
|
|
13:03:29
|
52
|
159.80
|
XLON
|
|
13:03:29
|
98
|
159.80
|
XLON
|
|
13:03:29
|
50
|
159.80
|
XLON
|
|
13:03:29
|
200
|
159.80
|
XLON
|
|
13:03:29
|
200
|
159.80
|
XLON
|
|
13:03:29
|
200
|
159.80
|
XLON
|
|
13:03:29
|
200
|
159.80
|
XLON
|
|
13:03:29
|
200
|
159.80
|
XLON
|
|
13:03:29
|
41
|
159.80
|
XLON
|
|
13:03:29
|
159
|
159.80
|
XLON
|
|
13:03:30
|
200
|
159.80
|
CHIX
|
|
13:03:30
|
200
|
159.80
|
CHIX
|
|
13:03:30
|
200
|
159.80
|
CHIX
|
|
13:03:30
|
200
|
159.80
|
CHIX
|
|
13:03:30
|
200
|
159.80
|
CHIX
|
|
13:03:30
|
200
|
159.80
|
CHIX
|
|
13:03:30
|
122
|
159.80
|
CHIX
|
|
13:08:43
|
1345
|
159.80
|
CHIX
|
|
13:08:43
|
1
|
159.80
|
XLON
|
|
13:09:17
|
1086
|
159.80
|
CHIX
|
|
13:12:02
|
6
|
159.80
|
XLON
|
|
13:15:16
|
259
|
159.80
|
CHIX
|
|
13:15:16
|
71
|
159.80
|
XLON
|
|
13:15:16
|
200
|
159.70
|
XLON
|
|
13:15:16
|
200
|
159.70
|
CHIX
|
|
13:15:16
|
200
|
159.70
|
XLON
|
|
13:15:16
|
96
|
159.70
|
XLON
|
|
13:15:16
|
104
|
159.70
|
XLON
|
|
13:15:16
|
98
|
159.70
|
XLON
|
|
13:15:16
|
102
|
159.70
|
XLON
|
|
13:15:16
|
146
|
159.70
|
XLON
|
|
13:15:16
|
54
|
159.70
|
XLON
|
|
13:15:16
|
200
|
159.70
|
XLON
|
|
13:15:16
|
200
|
159.70
|
XLON
|
|
13:15:16
|
98
|
159.70
|
XLON
|
|
13:15:16
|
102
|
159.70
|
XLON
|
|
13:15:17
|
200
|
159.70
|
XLON
|
|
13:15:17
|
200
|
159.70
|
XLON
|
|
13:15:17
|
200
|
159.70
|
XLON
|
|
13:15:17
|
200
|
159.70
|
XLON
|
|
13:15:17
|
200
|
159.70
|
XLON
|
|
13:15:17
|
200
|
159.70
|
CHIX
|
|
13:15:17
|
151
|
159.70
|
XLON
|
|
13:15:17
|
49
|
159.70
|
XLON
|
|
13:15:17
|
101
|
159.70
|
CHIX
|
|
13:15:17
|
99
|
159.70
|
CHIX
|
|
13:15:17
|
49
|
159.70
|
XLON
|
|
13:15:17
|
151
|
159.70
|
XLON
|
|
13:15:17
|
200
|
159.70
|
CHIX
|
|
13:15:18
|
127
|
159.80
|
XLON
|
|
13:15:18
|
200
|
159.80
|
XLON
|
|
13:15:18
|
200
|
159.80
|
XLON
|
|
13:15:18
|
200
|
159.80
|
XLON
|
|
13:15:18
|
200
|
159.80
|
XLON
|
|
13:15:18
|
200
|
159.80
|
XLON
|
|
13:15:18
|
200
|
159.80
|
XLON
|
|
13:15:18
|
200
|
159.80
|
XLON
|
|
13:15:18
|
191
|
159.70
|
CHIX
|
|
13:15:18
|
9
|
159.70
|
CHIX
|
|
13:15:18
|
200
|
159.70
|
CHIX
|
|
13:15:18
|
73
|
159.70
|
CHIX
|
|
13:15:19
|
200
|
159.80
|
XLON
|
|
13:15:19
|
200
|
159.80
|
XLON
|
|
13:15:19
|
200
|
159.80
|
XLON
|
|
13:15:19
|
200
|
159.80
|
XLON
|
|
13:15:19
|
200
|
159.80
|
XLON
|
|
13:15:19
|
200
|
159.80
|
XLON
|
|
13:15:19
|
200
|
159.80
|
XLON
|
|
13:15:19
|
200
|
159.80
|
XLON
|
|
13:15:19
|
200
|
159.80
|
XLON
|
|
13:15:19
|
200
|
159.80
|
XLON
|
|
13:15:19
|
77
|
159.80
|
XLON
|
|
13:15:19
|
123
|
159.80
|
XLON
|
|
13:15:20
|
200
|
159.80
|
XLON
|
|
13:15:20
|
200
|
159.80
|
XLON
|
|
13:15:20
|
200
|
159.80
|
CHIX
|
|
13:15:20
|
74
|
159.80
|
CHIX
|
|
13:15:20
|
50
|
159.80
|
Aquis
|
|
13:15:20
|
76
|
159.80
|
XLON
|
|
13:15:20
|
400
|
159.80
|
CHIX
|
|
13:15:20
|
400
|
159.80
|
CHIX
|
|
13:15:20
|
400
|
159.80
|
CHIX
|
|
13:15:20
|
145
|
159.80
|
CHIX
|
|
13:15:20
|
200
|
159.80
|
XLON
|
|
13:15:20
|
200
|
159.80
|
XLON
|
|
13:15:20
|
200
|
159.80
|
XLON
|
|
13:15:20
|
200
|
159.80
|
XLON
|
|
13:15:20
|
200
|
159.80
|
XLON
|
|
13:15:21
|
192
|
159.80
|
XLON
|
|
13:15:21
|
8
|
159.80
|
XLON
|
|
13:15:21
|
90
|
159.80
|
XLON
|
|
13:15:21
|
110
|
159.80
|
XLON
|
|
13:15:21
|
200
|
159.80
|
XLON
|
|
13:15:21
|
200
|
159.80
|
XLON
|
|
13:15:21
|
200
|
159.80
|
XLON
|
|
13:15:21
|
163
|
159.80
|
XLON
|
|
13:15:21
|
37
|
159.80
|
XLON
|
|
13:15:21
|
200
|
159.80
|
XLON
|
|
13:15:21
|
200
|
159.80
|
XLON
|
|
13:15:21
|
200
|
159.80
|
XLON
|
|
13:15:22
|
200
|
159.80
|
XLON
|
|
13:15:22
|
200
|
159.80
|
XLON
|
|
13:15:22
|
200
|
159.80
|
XLON
|
|
13:15:22
|
200
|
159.80
|
XLON
|
|
13:15:22
|
200
|
159.80
|
XLON
|
|
13:15:29
|
1345
|
159.80
|
CHIX
|
|
13:15:29
|
200
|
159.80
|
XLON
|
|
13:16:22
|
837
|
159.80
|
CHIX
|
|
13:16:22
|
508
|
159.80
|
CHIX
|
|
13:16:22
|
200
|
159.80
|
XLON
|
|
13:16:22
|
200
|
159.80
|
XLON
|
|
13:16:22
|
200
|
159.80
|
XLON
|
|
13:16:22
|
200
|
159.80
|
XLON
|
|
13:16:22
|
200
|
159.80
|
CHIX
|
|
13:16:22
|
200
|
159.80
|
BATE
|
|
13:16:23
|
98
|
159.80
|
XLON
|
|
13:16:23
|
102
|
159.80
|
XLON
|
|
13:16:23
|
200
|
159.80
|
XLON
|
|
13:16:23
|
200
|
159.80
|
XLON
|
|
13:16:23
|
200
|
159.80
|
XLON
|
|
13:16:23
|
200
|
159.80
|
XLON
|
|
13:16:23
|
196
|
159.80
|
XLON
|
|
13:16:23
|
4
|
159.80
|
XLON
|
|
13:16:23
|
94
|
159.80
|
XLON
|
|
13:16:23
|
106
|
159.80
|
XLON
|
|
13:16:23
|
200
|
159.80
|
XLON
|
|
13:16:23
|
123
|
159.80
|
BATE
|
|
13:16:23
|
77
|
159.80
|
BATE
|
|
13:16:24
|
98
|
159.80
|
XLON
|
|
13:16:24
|
102
|
159.80
|
XLON
|
|
13:16:24
|
77
|
159.80
|
Aquis
|
|
13:16:24
|
123
|
159.80
|
CHIX
|
|
13:16:25
|
62
|
159.60
|
CHIX
|
|
13:16:25
|
1283
|
159.60
|
CHIX
|
|
13:16:28
|
1,345
|
159.50
|
CHIX
|
|
13:17:19
|
1,345
|
159.40
|
CHIX
|
|
13:19:58
|
433
|
159.20
|
CHIX
|
|
13:19:58
|
912
|
159.20
|
CHIX
|
|
13:23:25
|
803
|
159.10
|
CHIX
|
|
13:23:25
|
542
|
159.10
|
CHIX
|
|
13:23:34
|
1345
|
158.90
|
CHIX
|
|
13:29:54
|
1345
|
158.90
|
CHIX
|
|
13:30:00
|
250
|
158.80
|
CHIX
|
|
13:30:00
|
400
|
158.80
|
CHIX
|
|
13:30:00
|
695
|
158.80
|
CHIX
|
|
13:31:41
|
1335
|
158.80
|
CHIX
|
|
13:32:03
|
10
|
158.80
|
CHIX
|
|
13:38:35
|
1279
|
158.70
|
CHIX
|
|
13:38:35
|
66
|
158.70
|
CHIX
|
|
13:38:36
|
1345
|
158.70
|
CHIX
|
|
13:48:09
|
766
|
158.60
|
CHIX
|
|
13:48:09
|
579
|
158.60
|
CHIX
|
|
13:48:09
|
200
|
158.60
|
XLON
|
|
13:48:09
|
200
|
158.60
|
XLON
|
|
13:48:10
|
200
|
158.60
|
XLON
|
|
13:48:10
|
200
|
158.60
|
XLON
|
|
13:48:10
|
1345
|
158.60
|
CHIX
|
|
13:48:10
|
200
|
158.60
|
XLON
|
|
13:48:10
|
200
|
158.60
|
XLON
|
|
13:48:10
|
200
|
158.60
|
XLON
|
|
13:48:10
|
200
|
158.60
|
XLON
|
|
13:48:10
|
200
|
158.60
|
XLON
|
|
13:48:11
|
1345
|
158.60
|
CHIX
|
|
13:48:11
|
148
|
158.60
|
XLON
|
|
13:48:11
|
52
|
158.60
|
XLON
|
|
13:48:50
|
400
|
158.60
|
CHIX
|
|
13:48:50
|
945
|
158.60
|
CHIX
|
|
13:48:50
|
200
|
158.60
|
XLON
|
|
13:48:50
|
200
|
158.60
|
XLON
|
|
13:48:51
|
1,345
|
158.60
|
CHIX
|
|
13:48:51
|
200
|
158.60
|
XLON
|
|
13:49:32
|
1,345
|
158.60
|
CHIX
|
|
13:49:32
|
200
|
158.60
|
XLON
|
|
14:00:12
|
1,345
|
159.00
|
CHIX
|
|
14:06:11
|
1,345
|
159.00
|
CHIX
|
|
14:08:35
|
200
|
159.00
|
XLON
|
|
14:08:35
|
200
|
159.00
|
XLON
|
|
14:08:35
|
200
|
159.00
|
XLON
|
|
14:08:35
|
200
|
159.00
|
XLON
|
|
14:08:35
|
200
|
159.00
|
XLON
|
|
14:08:35
|
200
|
159.00
|
XLON
|
|
14:08:35
|
200
|
159.00
|
XLON
|
|
14:14:10
|
1345
|
159.00
|
CHIX
|
|
14:14:10
|
200
|
159.00
|
XLON
|
|
14:14:10
|
200
|
159.00
|
XLON
|
|
14:14:10
|
200
|
159.00
|
XLON
|
|
14:14:11
|
200
|
159.00
|
XLON
|
|
14:14:13
|
200
|
159.00
|
XLON
|
|
14:26:46
|
779
|
159.00
|
CHIX
|
|
14:26:46
|
566
|
159.00
|
CHIX
|
|
15:06:00
|
1345
|
159.00
|
CHIX
|
|
15:07:01
|
8
|
158.80
|
CHIX
|
|
15:08:04
|
123
|
158.80
|
CHIX
|
|
15:08:04
|
1214
|
158.80
|
CHIX
|
|
15:16:03
|
727
|
158.90
|
CHIX
|
|
15:16:03
|
618
|
158.90
|
CHIX
|
|
15:38:00
|
1345
|
158.80
|
CHIX
|
|
15:38:55
|
1345
|
158.80
|
CHIX
|
|
15:40:03
|
400
|
158.80
|
CHIX
|
|
15:40:03
|
400
|
158.80
|
CHIX
|
|
15:40:03
|
545
|
158.80
|
CHIX
|
|
16:21:05
|
726
|
158.70
|
BATE
|
|
16:21:05
|
424
|
158.70
|
BATE
|
|
16:21:05
|
195
|
158.70
|
BATE
|
|
16:23:37
|
465
|
158.50
|
CHIX
|
|
16:23:37
|
194
|
158.50
|
CHIX
|
|
16:23:37
|
686
|
158.50
|
CHIX
|
|
16:25:24
|
160
|
158.40
|
CHIX
|
|
16:25:24
|
105
|
158.40
|
BATE
|
|
16:25:24
|
525
|
158.40
|
XLON
|
|
16:25:24
|
105
|
158.40
|
Aquis
|
|
16:25:24
|
105
|
158.40
|
TRQX
|
|
16:25:24
|
160
|
158.40
|
Aquis
|
|
16:25:24
|
105
|
158.40
|
BATE
|
|
16:25:24
|
105
|
158.40
|
CHIX
|
|
16:25:24
|
489
|
158.40
|
XLON
|
|
16:25:24
|
36
|
158.40
|
XLON
|
|
16:25:34
|
105
|
158.40
|
XLON
|
|
16:25:44
|
370
|
158.40
|
CHIX
|
|
16:25:44
|
414
|
158.40
|
XLON
|
|
16:25:44
|
216
|
158.40
|
XLON
|
|
16:25:48
|
105
|
158.40
|
Aquis
|
|
16:25:48
|
101
|
158.40
|
CHIX
|
|
16:25:48
|
59
|
158.40
|
CHIX
|
|
16:25:48
|
105
|
158.40
|
BATE
|
|
16:25:48
|
105
|
158.40
|
TRQX
|
|
16:25:48
|
437
|
158.40
|
XLON
|
|
16:25:48
|
88
|
158.40
|
XLON
|
|
16:26:01
|
525
|
158.40
|
XLON
|
|
16:26:01
|
105
|
158.40
|
Aquis
|
|
16:26:01
|
117
|
158.40
|
CHIX
|
|
16:26:01
|
105
|
158.40
|
BATE
|
|
16:26:42
|
43
|
158.40
|
CHIX
|
|
16:26:42
|
105
|
158.40
|
XLON
|
|
16:26:50
|
123
|
158.50
|
CHIX
|
|
16:26:50
|
281
|
158.50
|
CHIX
|
|
16:26:50
|
98
|
158.50
|
XLON
|
|
16:26:50
|
498
|
158.50
|
XLON
|
|
16:26:51
|
1
|
158.50
|
CHIX
|
|
16:27:14
|
105
|
158.50
|
Aquis
|
|
16:27:14
|
105
|
158.50
|
BATE
|
|
16:27:14
|
105
|
158.50
|
CHIX
|
|
16:27:14
|
105
|
158.50
|
TRQX
|
|
16:27:14
|
59
|
158.50
|
XLON
|
|
16:27:14
|
520
|
158.50
|
XLON
|
|
16:27:14
|
105
|
158.50
|
BATE
|
|
16:27:14
|
105
|
158.50
|
CHIX
|
|
16:27:14
|
98
|
158.50
|
XLON
|
|
16:27:34
|
546
|
158.50
|
XLON
|
|
16:28:43
|
105
|
158.50
|
CHIX
|
|
16:28:43
|
41
|
158.50
|
XLON
|
|
16:28:43
|
88
|
158.50
|
XLON
|
|
16:29:34
|
370
|
158.50
|
CHIX
|
|
16:29:34
|
542
|
158.50
|
XLON
|
|
16:29:34
|
123
|
158.50
|
TRQX
|
|
16:29:34
|
123
|
158.50
|
Aquis
|
|
16:29:34
|
123
|
158.50
|
BATE
|
|
16:29:34
|
123
|
158.50
|
CHIX
|
|
16:29:34
|
98
|
158.50
|
XLON
|
|
16:29:34
|
98
|
158.50
|
XLON
|
|
16:29:34
|
98
|
158.50
|
XLON
|
|
16:29:34
|
98
|
158.50
|
XLON
|
|
16:29:34
|
98
|
158.50
|
XLON
|
|
16:29:39
|
18
|
158.50
|
CHIX
|
|
16:29:39
|
123
|
158.50
|
TRQX
|
|
16:29:39
|
123
|
158.50
|
Aquis
|
|
16:29:39
|
283
|
158.50
|
CHIX
|
|
16:29:54
|
50
|
158.50
|
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
