FirstGroup Plc - Transaction in Own Shares
12 Marzo 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, March 12
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
|
11 March
2024
|
Number of
ordinary shares purchased
|
311,000
|
Weighted
average price paid (p)
|
163.30
|
Highest
price paid (p)
|
164.40
|
Lowest
price paid (p)
|
160.30
|
Following
the above purchase, FirstGroup holds 108,876,085 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 641,818,930. 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 11 March 2024 is 641,818,930. 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
|
163.37
|
193,713
|
BATE
|
163.50
|
15,716
|
CHIX
|
162.76
|
61,649
|
TRQX
|
163.31
|
26,204
|
Aquis
|
163.40
|
13,718
|
Individual
transactions:
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
09:09:33
|
188
|
160.60
|
CHIX
|
09:09:33
|
918
|
160.60
|
CHIX
|
09:09:33
|
370
|
160.60
|
CHIX
|
09:20:02
|
399
|
160.30
|
CHIX
|
09:20:02
|
924
|
160.30
|
CHIX
|
09:20:02
|
153
|
160.30
|
CHIX
|
09:23:20
|
159
|
160.70
|
XLON
|
09:23:20
|
1317
|
160.70
|
XLON
|
09:32:36
|
613
|
160.80
|
CHIX
|
09:34:52
|
900
|
161.10
|
CHIX
|
09:34:52
|
576
|
161.10
|
CHIX
|
09:35:06
|
1476
|
160.90
|
CHIX
|
09:55:50
|
1476
|
161.10
|
CHIX
|
10:23:14
|
1476
|
161.10
|
CHIX
|
11:02:05
|
213
|
161.00
|
CHIX
|
11:02:05
|
213
|
161.00
|
CHIX
|
11:02:05
|
213
|
161.00
|
CHIX
|
11:02:05
|
111
|
161.00
|
BATE
|
11:02:05
|
532
|
161.00
|
XLON
|
11:02:05
|
245
|
161.00
|
XLON
|
11:02:08
|
470
|
161.00
|
CHIX
|
11:09:10
|
359
|
161.20
|
CHIX
|
11:09:10
|
300
|
161.20
|
XLON
|
11:09:10
|
499
|
161.20
|
XLON
|
11:09:10
|
89
|
161.20
|
XLON
|
11:09:10
|
470
|
161.20
|
CHIX
|
11:12:07
|
122
|
161.20
|
CHIX
|
11:12:07
|
189
|
161.20
|
CHIX
|
11:12:07
|
300
|
161.20
|
CHIX
|
11:12:07
|
300
|
161.20
|
CHIX
|
11:12:07
|
565
|
161.20
|
CHIX
|
11:12:07
|
222
|
161.20
|
CHIX
|
11:12:07
|
300
|
161.20
|
XLON
|
11:12:07
|
255
|
161.20
|
XLON
|
11:12:07
|
999
|
161.20
|
XLON
|
11:33:12
|
1476
|
161.30
|
CHIX
|
11:33:12
|
111
|
161.30
|
CHIX
|
11:33:12
|
104
|
161.30
|
Aquis
|
11:33:12
|
111
|
161.30
|
BATE
|
11:33:12
|
111
|
161.30
|
TRQX
|
11:33:12
|
619
|
161.30
|
XLON
|
11:33:12
|
184
|
161.30
|
XLON
|
12:00:17
|
52
|
161.80
|
XLON
|
12:00:17
|
607
|
161.80
|
XLON
|
12:00:17
|
341
|
161.80
|
XLON
|
12:00:17
|
1000
|
161.80
|
XLON
|
12:00:17
|
193
|
161.80
|
XLON
|
12:00:17
|
18
|
161.80
|
XLON
|
12:00:30
|
1476
|
161.80
|
CHIX
|
12:02:08
|
192
|
163.20
|
CHIX
|
12:02:08
|
1133
|
163.20
|
CHIX
|
12:02:08
|
151
|
163.20
|
CHIX
|
12:03:02
|
497
|
163.20
|
CHIX
|
12:04:38
|
979
|
163.20
|
CHIX
|
12:11:14
|
1476
|
163.60
|
CHIX
|
12:33:25
|
2
|
164.40
|
CHIX
|
12:35:45
|
874
|
164.40
|
CHIX
|
12:36:56
|
600
|
164.40
|
CHIX
|
12:37:12
|
1476
|
164.30
|
BATE
|
12:53:11
|
654
|
163.70
|
CHIX
|
12:53:11
|
822
|
163.70
|
CHIX
|
12:59:01
|
563
|
163.60
|
CHIX
|
12:59:05
|
563
|
163.60
|
CHIX
|
13:06:30
|
350
|
163.60
|
CHIX
|
13:06:34
|
787
|
163.20
|
CHIX
|
13:11:01
|
300
|
163.30
|
CHIX
|
13:11:01
|
1176
|
163.30
|
CHIX
|
13:16:28
|
1476
|
163.20
|
XLON
|
13:16:32
|
330
|
163.20
|
CHIX
|
13:27:02
|
1146
|
163.20
|
CHIX
|
13:29:13
|
92
|
163.00
|
CHIX
|
13:30:26
|
196
|
163.00
|
CHIX
|
13:31:06
|
563
|
163.00
|
CHIX
|
13:32:02
|
42
|
163.00
|
CHIX
|
13:34:02
|
563
|
163.00
|
CHIX
|
13:36:02
|
20
|
163.00
|
CHIX
|
13:50:03
|
1476
|
162.90
|
CHIX
|
13:50:34
|
1476
|
162.90
|
CHIX
|
14:07:16
|
333
|
162.90
|
TRQX
|
14:07:16
|
222
|
162.90
|
TRQX
|
14:07:16
|
666
|
162.90
|
BATE
|
14:07:16
|
361
|
162.90
|
CHIX
|
14:07:16
|
199
|
162.90
|
CHIX
|
14:07:16
|
1500
|
162.90
|
XLON
|
14:07:16
|
1719
|
162.90
|
XLON
|
14:07:16
|
333
|
162.90
|
TRQX
|
14:07:16
|
333
|
162.90
|
BATE
|
14:07:16
|
338
|
162.90
|
CHIX
|
14:07:16
|
2592
|
162.90
|
XLON
|
14:07:16
|
627
|
162.90
|
XLON
|
14:07:17
|
300
|
162.90
|
CHIX
|
14:07:17
|
293
|
162.90
|
CHIX
|
14:07:17
|
386
|
162.90
|
Aquis
|
14:07:22
|
169
|
162.90
|
TRQX
|
14:07:22
|
222
|
162.90
|
XLON
|
14:08:02
|
563
|
162.90
|
CHIX
|
14:08:03
|
853
|
162.90
|
XLON
|
14:08:03
|
2366
|
162.90
|
XLON
|
14:30:26
|
1476
|
163.00
|
CHIX
|
14:30:26
|
222
|
163.00
|
CHIX
|
14:30:30
|
21
|
163.00
|
XLON
|
14:30:34
|
380
|
163.00
|
XLON
|
14:32:01
|
1476
|
163.10
|
CHIX
|
14:32:01
|
598
|
163.00
|
XLON
|
14:53:06
|
444
|
163.20
|
Aquis
|
14:53:06
|
276
|
163.20
|
CHIX
|
14:53:06
|
59
|
163.20
|
CHIX
|
14:53:06
|
1145
|
163.20
|
XLON
|
14:53:06
|
76
|
163.20
|
XLON
|
14:53:06
|
164
|
163.20
|
Aquis
|
14:53:06
|
397
|
163.20
|
XLON
|
14:53:06
|
104
|
163.20
|
XLON
|
14:53:06
|
976
|
163.20
|
XLON
|
14:53:06
|
359
|
163.20
|
XLON
|
14:53:06
|
147
|
163.20
|
XLON
|
14:58:53
|
1476
|
164.00
|
CHIX
|
15:06:27
|
333
|
163.80
|
BATE
|
15:06:27
|
111
|
163.80
|
CHIX
|
15:06:27
|
556
|
163.80
|
XLON
|
15:06:27
|
930
|
163.80
|
BATE
|
15:06:27
|
70
|
163.80
|
CHIX
|
15:06:27
|
164
|
163.80
|
Aquis
|
15:06:27
|
38
|
163.80
|
BATE
|
15:06:27
|
36
|
163.80
|
BATE
|
15:06:27
|
25
|
163.80
|
BATE
|
15:06:27
|
503
|
163.80
|
CHIX
|
15:06:27
|
104
|
163.80
|
XLON
|
15:06:27
|
130
|
163.80
|
XLON
|
15:06:27
|
11
|
163.80
|
BATE
|
15:06:27
|
34
|
163.80
|
BATE
|
15:06:27
|
28
|
163.80
|
XLON
|
15:06:27
|
14
|
163.80
|
XLON
|
15:06:27
|
9
|
163.80
|
BATE
|
15:06:27
|
28
|
163.80
|
XLON
|
15:06:27
|
14
|
163.80
|
XLON
|
15:06:27
|
7
|
163.80
|
BATE
|
15:06:27
|
28
|
163.80
|
XLON
|
15:06:27
|
14
|
163.80
|
XLON
|
15:06:27
|
7
|
163.80
|
BATE
|
15:06:27
|
12
|
163.80
|
BATE
|
15:06:27
|
28
|
163.80
|
XLON
|
15:06:27
|
14
|
163.80
|
XLON
|
15:06:27
|
9
|
163.80
|
BATE
|
15:06:27
|
195
|
163.80
|
XLON
|
15:06:27
|
101
|
163.80
|
XLON
|
15:06:27
|
36
|
163.80
|
XLON
|
15:06:27
|
43
|
163.80
|
XLON
|
15:06:27
|
195
|
163.80
|
XLON
|
15:06:27
|
101
|
163.80
|
XLON
|
15:06:27
|
36
|
163.80
|
XLON
|
15:06:27
|
36
|
163.80
|
XLON
|
15:06:27
|
9
|
163.80
|
BATE
|
15:06:27
|
7
|
163.80
|
XLON
|
15:06:27
|
8
|
163.80
|
BATE
|
15:06:27
|
195
|
163.80
|
XLON
|
15:06:27
|
101
|
163.80
|
XLON
|
15:06:27
|
36
|
163.80
|
XLON
|
15:06:27
|
43
|
163.80
|
XLON
|
15:06:27
|
9
|
163.80
|
BATE
|
15:06:27
|
28
|
163.80
|
XLON
|
15:06:27
|
14
|
163.80
|
XLON
|
15:06:27
|
8
|
163.80
|
BATE
|
15:06:27
|
195
|
163.80
|
XLON
|
15:06:27
|
101
|
163.80
|
XLON
|
15:06:27
|
36
|
163.80
|
XLON
|
15:06:27
|
43
|
163.80
|
XLON
|
15:06:27
|
167
|
163.80
|
XLON
|
15:06:27
|
8
|
163.80
|
BATE
|
15:06:27
|
195
|
163.80
|
XLON
|
15:06:27
|
101
|
163.80
|
XLON
|
15:06:27
|
36
|
163.80
|
XLON
|
15:06:27
|
43
|
163.80
|
XLON
|
15:06:27
|
9
|
163.80
|
BATE
|
15:06:27
|
12
|
163.80
|
BATE
|
15:06:27
|
195
|
163.80
|
XLON
|
15:06:27
|
101
|
163.80
|
XLON
|
15:06:27
|
36
|
163.80
|
XLON
|
15:06:27
|
43
|
163.80
|
XLON
|
15:06:27
|
195
|
163.80
|
XLON
|
15:06:27
|
26
|
163.80
|
XLON
|
15:06:27
|
8
|
163.80
|
BATE
|
15:06:27
|
12
|
163.80
|
BATE
|
15:06:27
|
12
|
163.80
|
BATE
|
15:06:27
|
7
|
163.80
|
BATE
|
15:06:27
|
195
|
163.80
|
XLON
|
15:06:27
|
101
|
163.80
|
XLON
|
15:06:27
|
43
|
163.80
|
XLON
|
15:06:27
|
36
|
163.80
|
XLON
|
15:06:27
|
8
|
163.80
|
BATE
|
15:06:27
|
195
|
163.80
|
XLON
|
15:06:27
|
101
|
163.80
|
XLON
|
15:06:27
|
43
|
163.80
|
XLON
|
15:06:27
|
36
|
163.80
|
XLON
|
15:06:27
|
195
|
163.80
|
XLON
|
15:06:27
|
8
|
163.80
|
XLON
|
15:06:27
|
9
|
163.80
|
BATE
|
15:06:27
|
101
|
163.80
|
XLON
|
15:06:27
|
36
|
163.80
|
XLON
|
15:06:27
|
43
|
163.80
|
XLON
|
15:06:27
|
101
|
163.80
|
XLON
|
15:06:27
|
9
|
163.80
|
BATE
|
15:06:27
|
195
|
163.80
|
XLON
|
15:06:27
|
101
|
163.80
|
XLON
|
15:06:27
|
43
|
163.80
|
XLON
|
15:06:27
|
36
|
163.80
|
XLON
|
15:06:27
|
195
|
163.80
|
XLON
|
15:06:27
|
101
|
163.80
|
XLON
|
15:06:27
|
30
|
163.80
|
XLON
|
15:06:27
|
9
|
163.80
|
BATE
|
15:06:27
|
13
|
163.80
|
XLON
|
15:06:27
|
36
|
163.80
|
XLON
|
15:06:27
|
1476
|
163.70
|
XLON
|
15:06:28
|
8
|
163.80
|
BATE
|
15:06:28
|
195
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
8
|
163.80
|
BATE
|
15:06:28
|
195
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
32
|
163.80
|
XLON
|
15:06:28
|
8
|
163.80
|
BATE
|
15:06:28
|
4
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
12
|
163.80
|
BATE
|
15:06:28
|
12
|
163.80
|
BATE
|
15:06:28
|
200
|
163.80
|
XLON
|
15:06:28
|
104
|
163.80
|
XLON
|
15:06:28
|
37
|
163.80
|
XLON
|
15:06:28
|
44
|
163.80
|
XLON
|
15:06:28
|
8
|
163.80
|
BATE
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
189
|
163.80
|
XLON
|
15:06:28
|
8
|
163.80
|
BATE
|
15:06:28
|
6
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
9
|
163.80
|
BATE
|
15:06:28
|
200
|
163.80
|
XLON
|
15:06:28
|
104
|
163.80
|
XLON
|
15:06:28
|
37
|
163.80
|
XLON
|
15:06:28
|
44
|
163.80
|
XLON
|
15:06:28
|
8
|
163.80
|
BATE
|
15:06:28
|
195
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
29
|
163.80
|
XLON
|
15:06:28
|
8
|
163.80
|
BATE
|
15:06:28
|
166
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
9
|
163.80
|
BATE
|
15:06:28
|
195
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
195
|
163.80
|
XLON
|
15:06:28
|
67
|
163.80
|
XLON
|
15:06:28
|
7
|
163.80
|
BATE
|
15:06:28
|
34
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
9
|
163.80
|
BATE
|
15:06:28
|
195
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
8
|
163.80
|
BATE
|
15:06:28
|
195
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
113
|
163.80
|
XLON
|
15:06:28
|
9
|
163.80
|
BATE
|
15:06:28
|
82
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
8
|
163.80
|
BATE
|
15:06:28
|
195
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
195
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
7
|
163.80
|
XLON
|
15:06:28
|
8
|
163.80
|
BATE
|
15:06:28
|
29
|
163.80
|
XLON
|
15:06:28
|
9
|
163.80
|
BATE
|
15:06:28
|
195
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
7
|
163.80
|
BATE
|
15:06:28
|
195
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
195
|
163.80
|
XLON
|
15:06:28
|
2
|
163.80
|
XLON
|
15:06:28
|
7
|
163.80
|
BATE
|
15:06:28
|
99
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
9
|
163.80
|
BATE
|
15:06:28
|
195
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
8
|
163.80
|
BATE
|
15:06:28
|
195
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
48
|
163.80
|
XLON
|
15:06:28
|
9
|
163.80
|
BATE
|
15:06:28
|
147
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
8
|
163.80
|
BATE
|
15:06:28
|
195
|
163.80
|
XLON
|
15:06:28
|
101
|
163.80
|
XLON
|
15:06:28
|
43
|
163.80
|
XLON
|
15:06:28
|
36
|
163.80
|
XLON
|
15:06:28
|
195
|
163.80
|
XLON
|
15:06:28
|
86
|
163.80
|
XLON
|
15:06:29
|
8
|
163.80
|
BATE
|
15:06:29
|
15
|
163.80
|
XLON
|
15:06:29
|
43
|
163.80
|
XLON
|
15:06:29
|
36
|
163.80
|
XLON
|
15:06:29
|
8
|
163.80
|
BATE
|
15:06:29
|
195
|
163.80
|
XLON
|
15:06:29
|
101
|
163.80
|
XLON
|
15:06:29
|
43
|
163.80
|
XLON
|
15:06:29
|
36
|
163.80
|
XLON
|
15:06:29
|
9
|
163.80
|
BATE
|
15:06:29
|
195
|
163.80
|
XLON
|
15:06:29
|
101
|
163.80
|
XLON
|
15:06:29
|
43
|
163.80
|
XLON
|
15:06:29
|
36
|
163.80
|
XLON
|
15:06:29
|
131
|
163.80
|
XLON
|
15:06:29
|
9
|
163.80
|
BATE
|
15:06:29
|
203
|
163.80
|
XLON
|
15:06:29
|
173
|
163.80
|
XLON
|
15:06:29
|
74
|
163.80
|
XLON
|
15:06:29
|
62
|
163.80
|
XLON
|
15:06:29
|
334
|
163.80
|
XLON
|
15:06:29
|
145
|
163.80
|
XLON
|
15:06:29
|
9
|
163.80
|
BATE
|
15:06:29
|
28
|
163.80
|
XLON
|
15:06:29
|
62
|
163.80
|
XLON
|
15:06:29
|
74
|
163.80
|
XLON
|
15:06:29
|
8
|
163.80
|
BATE
|
15:06:29
|
339
|
163.80
|
XLON
|
15:06:29
|
176
|
163.80
|
XLON
|
15:06:29
|
62
|
163.80
|
XLON
|
15:06:29
|
75
|
163.80
|
XLON
|
15:06:29
|
167
|
163.80
|
XLON
|
15:06:29
|
167
|
163.80
|
XLON
|
15:06:29
|
86
|
163.80
|
XLON
|
15:06:29
|
37
|
163.80
|
XLON
|
15:06:29
|
31
|
163.80
|
XLON
|
15:06:29
|
86
|
163.80
|
XLON
|
15:06:29
|
31
|
163.80
|
XLON
|
15:06:29
|
37
|
163.80
|
XLON
|
15:06:29
|
86
|
163.80
|
XLON
|
15:06:29
|
167
|
163.80
|
XLON
|
15:06:29
|
86
|
163.80
|
XLON
|
15:06:29
|
31
|
163.80
|
XLON
|
15:06:29
|
37
|
163.80
|
XLON
|
15:06:29
|
118
|
163.80
|
XLON
|
15:06:29
|
49
|
163.80
|
XLON
|
15:06:29
|
86
|
163.80
|
XLON
|
15:06:29
|
37
|
163.80
|
XLON
|
15:06:29
|
31
|
163.80
|
XLON
|
15:06:29
|
86
|
163.80
|
XLON
|
15:06:29
|
31
|
163.80
|
XLON
|
15:06:29
|
37
|
163.80
|
XLON
|
15:06:29
|
86
|
163.80
|
XLON
|
15:06:29
|
167
|
163.80
|
XLON
|
15:06:29
|
86
|
163.80
|
XLON
|
15:06:29
|
31
|
163.80
|
XLON
|
15:06:29
|
37
|
163.80
|
XLON
|
15:06:29
|
167
|
163.80
|
XLON
|
15:06:29
|
69
|
163.80
|
XLON
|
15:06:29
|
17
|
163.80
|
XLON
|
15:06:29
|
31
|
163.80
|
XLON
|
15:06:29
|
37
|
163.80
|
XLON
|
15:06:29
|
167
|
163.80
|
XLON
|
15:06:29
|
86
|
163.80
|
XLON
|
15:06:29
|
31
|
163.80
|
XLON
|
15:06:29
|
37
|
163.80
|
XLON
|
15:06:29
|
37
|
163.80
|
XLON
|
15:06:29
|
31
|
163.80
|
XLON
|
15:06:29
|
86
|
163.80
|
XLON
|
15:06:29
|
167
|
163.80
|
XLON
|
15:06:29
|
86
|
163.80
|
XLON
|
15:06:29
|
31
|
163.80
|
XLON
|
15:06:29
|
37
|
163.80
|
XLON
|
15:06:29
|
119
|
163.80
|
XLON
|
15:06:30
|
352
|
163.80
|
CHIX
|
15:06:30
|
48
|
163.80
|
XLON
|
15:06:30
|
86
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
31
|
163.80
|
XLON
|
15:06:30
|
90
|
163.80
|
CHIX
|
15:06:30
|
85
|
163.80
|
CHIX
|
15:06:30
|
86
|
163.80
|
CHIX
|
15:06:30
|
90
|
163.80
|
CHIX
|
15:06:30
|
95
|
163.80
|
XLON
|
15:06:30
|
90
|
163.80
|
CHIX
|
15:06:30
|
92
|
163.80
|
CHIX
|
15:06:30
|
84
|
163.80
|
CHIX
|
15:06:30
|
72
|
163.80
|
XLON
|
15:06:30
|
86
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
31
|
163.80
|
XLON
|
15:06:30
|
167
|
163.80
|
XLON
|
15:06:30
|
86
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
31
|
163.80
|
XLON
|
15:06:30
|
167
|
163.80
|
XLON
|
15:06:30
|
20
|
163.80
|
XLON
|
15:06:30
|
66
|
163.80
|
XLON
|
15:06:30
|
31
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
167
|
163.80
|
XLON
|
15:06:30
|
86
|
163.80
|
XLON
|
15:06:30
|
31
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
167
|
163.80
|
XLON
|
15:06:30
|
86
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
31
|
163.80
|
XLON
|
15:06:30
|
86
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
31
|
163.80
|
XLON
|
15:06:30
|
70
|
163.80
|
XLON
|
15:06:30
|
97
|
163.80
|
XLON
|
15:06:30
|
86
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
31
|
163.80
|
XLON
|
15:06:30
|
86
|
163.80
|
XLON
|
15:06:30
|
31
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
167
|
163.80
|
XLON
|
15:06:30
|
86
|
163.80
|
XLON
|
15:06:30
|
31
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
167
|
163.80
|
XLON
|
15:06:30
|
86
|
163.80
|
XLON
|
15:06:30
|
21
|
163.80
|
XLON
|
15:06:30
|
10
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
167
|
163.80
|
XLON
|
15:06:30
|
86
|
163.80
|
XLON
|
15:06:30
|
31
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
86
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
31
|
163.80
|
XLON
|
15:06:30
|
167
|
163.80
|
XLON
|
15:06:30
|
86
|
163.80
|
XLON
|
15:06:30
|
31
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
157
|
163.80
|
XLON
|
15:06:30
|
167
|
163.80
|
XLON
|
15:06:30
|
86
|
163.80
|
XLON
|
15:06:30
|
31
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
167
|
163.80
|
XLON
|
15:06:30
|
86
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
31
|
163.80
|
XLON
|
15:06:30
|
86
|
163.80
|
XLON
|
15:06:30
|
37
|
163.80
|
XLON
|
15:06:30
|
31
|
163.80
|
XLON
|
15:06:30
|
204
|
163.80
|
XLON
|
15:06:30
|
111
|
163.80
|
Aquis
|
15:06:30
|
111
|
163.80
|
BATE
|
15:06:30
|
111
|
163.80
|
CHIX
|
15:06:30
|
111
|
163.80
|
TRQX
|
15:06:30
|
556
|
163.80
|
XLON
|
15:06:30
|
111
|
163.80
|
Aquis
|
15:06:30
|
111
|
163.80
|
BATE
|
15:06:30
|
112
|
163.80
|
CHIX
|
15:06:30
|
111
|
163.80
|
TRQX
|
15:06:30
|
555
|
163.80
|
XLON
|
15:06:31
|
111
|
163.80
|
Aquis
|
15:06:31
|
111
|
163.80
|
BATE
|
15:06:31
|
111
|
163.80
|
CHIX
|
15:06:31
|
111
|
163.80
|
TRQX
|
15:06:31
|
556
|
163.80
|
XLON
|
15:06:31
|
111
|
163.80
|
Aquis
|
15:06:31
|
111
|
163.80
|
BATE
|
15:06:31
|
111
|
163.80
|
CHIX
|
15:06:31
|
111
|
163.80
|
TRQX
|
15:06:31
|
556
|
163.80
|
XLON
|
15:06:31
|
111
|
163.80
|
Aquis
|
15:06:31
|
111
|
163.80
|
BATE
|
15:06:31
|
111
|
163.80
|
CHIX
|
15:06:31
|
111
|
163.80
|
TRQX
|
15:06:31
|
556
|
163.80
|
XLON
|
15:06:31
|
111
|
163.80
|
Aquis
|
15:06:31
|
111
|
163.80
|
BATE
|
15:06:31
|
111
|
163.80
|
CHIX
|
15:06:31
|
111
|
163.80
|
TRQX
|
15:06:31
|
556
|
163.80
|
XLON
|
15:06:31
|
111
|
163.80
|
Aquis
|
15:06:31
|
111
|
163.80
|
BATE
|
15:06:31
|
111
|
163.80
|
CHIX
|
15:06:31
|
111
|
163.80
|
TRQX
|
15:06:31
|
556
|
163.80
|
XLON
|
15:06:31
|
300
|
163.80
|
XLON
|
15:06:31
|
111
|
163.80
|
Aquis
|
15:06:31
|
111
|
163.80
|
BATE
|
15:06:31
|
111
|
163.80
|
CHIX
|
15:06:31
|
111
|
163.80
|
TRQX
|
15:06:31
|
256
|
163.80
|
XLON
|
15:06:32
|
111
|
163.80
|
Aquis
|
15:06:32
|
111
|
163.80
|
BATE
|
15:06:32
|
111
|
163.80
|
CHIX
|
15:06:32
|
111
|
163.80
|
TRQX
|
15:06:32
|
556
|
163.80
|
XLON
|
15:06:32
|
111
|
163.80
|
Aquis
|
15:06:32
|
111
|
163.80
|
BATE
|
15:06:32
|
111
|
163.80
|
CHIX
|
15:06:32
|
111
|
163.80
|
TRQX
|
15:06:32
|
556
|
163.80
|
XLON
|
15:06:32
|
111
|
163.80
|
Aquis
|
15:06:32
|
111
|
163.80
|
CHIX
|
15:06:32
|
111
|
163.80
|
BATE
|
15:06:32
|
111
|
163.80
|
TRQX
|
15:06:32
|
556
|
163.80
|
XLON
|
15:06:32
|
111
|
163.80
|
Aquis
|
15:06:32
|
111
|
163.80
|
BATE
|
15:06:32
|
111
|
163.80
|
CHIX
|
15:06:32
|
111
|
163.80
|
TRQX
|
15:06:32
|
556
|
163.80
|
XLON
|
15:06:32
|
111
|
163.80
|
Aquis
|
15:06:32
|
111
|
163.80
|
BATE
|
15:06:32
|
111
|
163.80
|
CHIX
|
15:06:32
|
111
|
163.80
|
TRQX
|
15:06:32
|
556
|
163.80
|
XLON
|
15:06:33
|
111
|
163.80
|
Aquis
|
15:06:33
|
111
|
163.80
|
CHIX
|
15:06:33
|
111
|
163.80
|
BATE
|
15:06:33
|
111
|
163.80
|
TRQX
|
15:06:33
|
556
|
163.80
|
XLON
|
15:06:33
|
111
|
163.80
|
Aquis
|
15:06:33
|
111
|
163.80
|
BATE
|
15:06:33
|
111
|
163.80
|
CHIX
|
15:06:33
|
111
|
163.80
|
TRQX
|
15:06:33
|
556
|
163.80
|
XLON
|
15:06:33
|
16
|
163.80
|
XLON
|
15:07:14
|
389
|
163.80
|
XLON
|
15:07:14
|
111
|
163.80
|
Aquis
|
15:07:14
|
121
|
163.80
|
XLON
|
15:07:14
|
287
|
163.80
|
XLON
|
15:07:14
|
92
|
163.80
|
XLON
|
15:07:14
|
496
|
163.80
|
XLON
|
15:07:14
|
4
|
163.80
|
XLON
|
15:07:14
|
253
|
163.80
|
XLON
|
15:07:14
|
110
|
163.80
|
XLON
|
15:07:14
|
91
|
163.80
|
XLON
|
15:07:14
|
46
|
163.80
|
XLON
|
15:07:14
|
500
|
163.80
|
XLON
|
15:07:14
|
83
|
163.80
|
CHIX
|
15:07:14
|
313
|
163.80
|
XLON
|
15:07:14
|
104
|
163.80
|
XLON
|
15:07:15
|
496
|
163.80
|
XLON
|
15:07:15
|
4
|
163.80
|
XLON
|
15:07:15
|
46
|
163.80
|
CHIX
|
15:07:15
|
253
|
163.80
|
XLON
|
15:07:15
|
110
|
163.80
|
XLON
|
15:07:15
|
91
|
163.80
|
XLON
|
15:07:15
|
496
|
163.80
|
XLON
|
15:07:15
|
4
|
163.80
|
XLON
|
15:07:15
|
46
|
163.80
|
CHIX
|
15:07:15
|
253
|
163.80
|
XLON
|
15:07:15
|
110
|
163.80
|
XLON
|
15:07:15
|
91
|
163.80
|
XLON
|
15:07:15
|
496
|
163.80
|
XLON
|
15:07:15
|
4
|
163.80
|
XLON
|
15:07:15
|
46
|
163.80
|
CHIX
|
15:07:15
|
253
|
163.80
|
XLON
|
15:07:15
|
91
|
163.80
|
XLON
|
15:07:15
|
110
|
163.80
|
XLON
|
15:07:15
|
496
|
163.80
|
XLON
|
15:07:15
|
4
|
163.80
|
XLON
|
15:07:15
|
46
|
163.80
|
CHIX
|
15:07:15
|
253
|
163.80
|
XLON
|
15:07:15
|
110
|
163.80
|
XLON
|
15:07:15
|
91
|
163.80
|
XLON
|
15:07:15
|
496
|
163.80
|
XLON
|
15:07:15
|
4
|
163.80
|
XLON
|
15:07:15
|
46
|
163.80
|
BATE
|
15:07:15
|
253
|
163.80
|
XLON
|
15:07:15
|
91
|
163.80
|
XLON
|
15:07:15
|
110
|
163.80
|
XLON
|
15:07:16
|
496
|
163.80
|
XLON
|
15:07:16
|
4
|
163.80
|
XLON
|
15:07:16
|
46
|
163.80
|
TRQX
|
15:07:16
|
253
|
163.80
|
XLON
|
15:07:16
|
91
|
163.80
|
XLON
|
15:07:16
|
110
|
163.80
|
XLON
|
15:07:16
|
500
|
163.80
|
XLON
|
15:07:16
|
191
|
163.80
|
XLON
|
15:07:16
|
309
|
163.80
|
XLON
|
15:07:16
|
30
|
163.80
|
TRQX
|
15:07:16
|
87
|
163.80
|
BATE
|
15:07:16
|
98
|
163.80
|
CHIX
|
15:07:16
|
24
|
163.80
|
XLON
|
15:07:16
|
142
|
163.80
|
XLON
|
15:07:16
|
119
|
163.80
|
XLON
|
15:07:16
|
500
|
163.80
|
XLON
|
15:07:16
|
191
|
163.80
|
XLON
|
15:07:16
|
309
|
163.80
|
XLON
|
15:07:16
|
90
|
163.80
|
CHIX
|
15:07:16
|
86
|
163.80
|
CHIX
|
15:07:16
|
85
|
163.80
|
CHIX
|
15:07:16
|
85
|
163.80
|
CHIX
|
15:07:16
|
24
|
163.80
|
XLON
|
15:07:16
|
130
|
163.80
|
XLON
|
15:07:16
|
23
|
163.80
|
TRQX
|
15:07:16
|
32
|
163.80
|
Aquis
|
15:07:16
|
13
|
163.80
|
BATE
|
15:07:16
|
12
|
163.80
|
XLON
|
15:07:16
|
119
|
163.80
|
XLON
|
15:07:16
|
301
|
163.80
|
XLON
|
15:07:16
|
390
|
163.80
|
XLON
|
15:07:16
|
110
|
163.80
|
XLON
|
15:07:17
|
500
|
163.80
|
XLON
|
15:07:17
|
500
|
163.80
|
XLON
|
15:07:17
|
191
|
163.80
|
XLON
|
15:07:17
|
309
|
163.80
|
XLON
|
15:07:17
|
5
|
163.80
|
TRQX
|
15:07:17
|
24
|
163.80
|
XLON
|
15:07:17
|
119
|
163.80
|
XLON
|
15:07:17
|
142
|
163.80
|
XLON
|
15:07:17
|
210
|
163.80
|
XLON
|
15:07:17
|
481
|
163.80
|
XLON
|
15:07:17
|
19
|
163.80
|
XLON
|
15:07:17
|
314
|
163.80
|
XLON
|
15:07:17
|
142
|
163.80
|
XLON
|
15:07:17
|
44
|
163.80
|
XLON
|
15:07:17
|
75
|
163.80
|
XLON
|
15:07:17
|
425
|
163.80
|
XLON
|
15:07:17
|
266
|
163.80
|
XLON
|
15:07:17
|
234
|
163.80
|
XLON
|
15:07:17
|
99
|
163.80
|
XLON
|
15:07:17
|
142
|
163.80
|
XLON
|
15:07:17
|
119
|
163.80
|
XLON
|
15:07:17
|
140
|
163.80
|
XLON
|
15:07:18
|
500
|
163.80
|
XLON
|
15:07:18
|
51
|
163.80
|
XLON
|
15:07:18
|
333
|
163.80
|
XLON
|
15:07:18
|
116
|
163.80
|
XLON
|
15:07:18
|
26
|
163.80
|
XLON
|
15:07:18
|
119
|
163.80
|
XLON
|
15:07:18
|
355
|
163.80
|
XLON
|
15:07:18
|
336
|
163.80
|
XLON
|
15:07:18
|
164
|
163.80
|
XLON
|
15:07:18
|
169
|
163.80
|
XLON
|
15:07:18
|
119
|
163.80
|
XLON
|
15:07:18
|
142
|
163.80
|
XLON
|
15:07:18
|
70
|
163.80
|
XLON
|
15:07:18
|
500
|
163.80
|
XLON
|
15:07:18
|
500
|
163.80
|
CHIX
|
15:07:18
|
121
|
163.80
|
XLON
|
15:07:18
|
333
|
163.80
|
XLON
|
15:07:18
|
46
|
163.80
|
XLON
|
15:07:18
|
96
|
163.80
|
XLON
|
15:07:18
|
119
|
163.80
|
XLON
|
15:07:18
|
285
|
163.80
|
XLON
|
15:07:18
|
217
|
163.80
|
Aquis
|
15:07:18
|
164
|
163.80
|
Aquis
|
15:07:18
|
119
|
163.80
|
CHIX
|
15:07:19
|
323
|
163.80
|
BATE
|
15:07:19
|
177
|
163.80
|
XLON
|
15:07:19
|
215
|
163.80
|
TRQX
|
15:07:19
|
242
|
163.80
|
CHIX
|
15:07:19
|
43
|
163.80
|
XLON
|
15:07:19
|
5
|
163.80
|
TRQX
|
15:07:19
|
7
|
163.80
|
BATE
|
15:07:19
|
89
|
163.80
|
CHIX
|
15:07:19
|
84
|
163.80
|
CHIX
|
15:07:19
|
86
|
163.80
|
CHIX
|
15:07:19
|
33
|
163.80
|
XLON
|
15:07:19
|
158
|
163.80
|
XLON
|
15:07:19
|
38
|
163.80
|
XLON
|
15:07:19
|
63
|
163.80
|
CHIX
|
15:07:19
|
104
|
163.80
|
XLON
|
15:07:19
|
333
|
163.80
|
XLON
|
15:07:19
|
496
|
163.80
|
XLON
|
15:07:19
|
4
|
163.80
|
XLON
|
15:07:19
|
1
|
163.80
|
BATE
|
15:07:19
|
26
|
163.80
|
CHIX
|
15:07:19
|
85
|
163.80
|
CHIX
|
15:07:19
|
253
|
163.80
|
XLON
|
15:07:19
|
110
|
163.80
|
XLON
|
15:07:19
|
25
|
163.80
|
XLON
|
15:07:19
|
478
|
163.80
|
XLON
|
15:07:19
|
22
|
163.80
|
XLON
|
15:07:19
|
90
|
163.80
|
CHIX
|
15:07:19
|
61
|
163.80
|
CHIX
|
15:07:19
|
238
|
163.80
|
XLON
|
15:07:19
|
111
|
163.80
|
XLON
|
15:07:19
|
496
|
163.80
|
XLON
|
15:07:19
|
4
|
163.80
|
XLON
|
15:07:19
|
8
|
163.80
|
BATE
|
15:07:19
|
23
|
163.80
|
CHIX
|
15:07:19
|
253
|
163.80
|
XLON
|
15:07:19
|
110
|
163.80
|
XLON
|
15:07:19
|
106
|
163.80
|
XLON
|
15:07:20
|
395
|
163.80
|
XLON
|
15:07:20
|
105
|
163.80
|
XLON
|
15:07:20
|
90
|
163.80
|
CHIX
|
15:07:20
|
84
|
163.80
|
CHIX
|
15:07:20
|
60
|
163.80
|
CHIX
|
15:07:20
|
155
|
163.80
|
XLON
|
15:07:20
|
111
|
163.80
|
XLON
|
15:07:20
|
496
|
163.80
|
XLON
|
15:07:20
|
4
|
163.80
|
XLON
|
15:07:20
|
1
|
163.80
|
BATE
|
15:07:20
|
2
|
163.80
|
CHIX
|
15:07:20
|
253
|
163.80
|
XLON
|
15:07:20
|
110
|
163.80
|
XLON
|
15:07:20
|
134
|
163.80
|
XLON
|
15:07:20
|
362
|
163.80
|
XLON
|
15:07:20
|
97
|
163.80
|
XLON
|
15:07:20
|
41
|
163.80
|
XLON
|
15:07:20
|
89
|
163.80
|
CHIX
|
15:07:20
|
84
|
163.80
|
CHIX
|
15:07:20
|
69
|
163.80
|
XLON
|
15:07:20
|
258
|
163.80
|
XLON
|
15:07:20
|
238
|
163.80
|
XLON
|
15:07:20
|
110
|
163.80
|
XLON
|
15:07:20
|
152
|
163.80
|
XLON
|
15:07:20
|
86
|
163.80
|
CHIX
|
15:07:20
|
111
|
163.80
|
Aquis
|
15:07:20
|
303
|
163.80
|
XLON
|
15:07:20
|
111
|
163.80
|
Aquis
|
15:07:20
|
389
|
163.80
|
XLON
|
15:07:21
|
111
|
163.80
|
Aquis
|
15:07:21
|
389
|
163.80
|
XLON
|
15:07:21
|
111
|
163.80
|
Aquis
|
15:07:21
|
389
|
163.80
|
XLON
|
15:07:21
|
111
|
163.80
|
Aquis
|
15:07:21
|
389
|
163.80
|
XLON
|
15:07:21
|
111
|
163.80
|
Aquis
|
15:07:21
|
389
|
163.80
|
XLON
|
15:07:21
|
111
|
163.80
|
Aquis
|
15:07:21
|
389
|
163.80
|
XLON
|
15:07:21
|
111
|
163.80
|
Aquis
|
15:07:21
|
389
|
163.80
|
XLON
|
15:07:22
|
111
|
163.80
|
Aquis
|
15:07:22
|
389
|
163.80
|
XLON
|
15:07:22
|
111
|
163.80
|
Aquis
|
15:07:22
|
389
|
163.80
|
XLON
|
15:07:22
|
111
|
163.80
|
Aquis
|
15:07:22
|
389
|
163.80
|
XLON
|
15:07:22
|
111
|
163.80
|
Aquis
|
15:07:22
|
389
|
163.80
|
XLON
|
15:07:22
|
48
|
163.80
|
XLON
|
15:16:04
|
1476
|
163.70
|
BATE
|
15:16:08
|
353
|
163.30
|
CHIX
|
15:16:08
|
218
|
163.30
|
CHIX
|
15:16:11
|
905
|
163.30
|
CHIX
|
15:16:46
|
1476
|
163.30
|
CHIX
|
15:24:44
|
1476
|
163.30
|
CHIX
|
15:24:44
|
55
|
163.30
|
TRQX
|
15:24:44
|
56
|
163.30
|
TRQX
|
15:24:44
|
140
|
163.30
|
CHIX
|
15:24:44
|
111
|
163.30
|
BATE
|
15:24:44
|
111
|
163.30
|
Aquis
|
15:24:44
|
114
|
163.30
|
XLON
|
15:24:44
|
300
|
163.30
|
XLON
|
15:24:44
|
264
|
163.30
|
XLON
|
15:24:44
|
99
|
163.30
|
XLON
|
15:24:44
|
477
|
163.30
|
XLON
|
15:24:44
|
313
|
163.30
|
XLON
|
15:24:44
|
460
|
163.30
|
XLON
|
15:24:44
|
64
|
163.30
|
TRQX
|
15:24:44
|
162
|
163.30
|
TRQX
|
15:24:44
|
67
|
163.30
|
Aquis
|
15:24:44
|
64
|
163.30
|
BATE
|
15:24:44
|
64
|
163.30
|
CHIX
|
15:24:44
|
111
|
163.30
|
Aquis
|
15:24:44
|
104
|
163.30
|
CHIX
|
15:24:44
|
52
|
163.30
|
BATE
|
15:25:20
|
1303
|
163.30
|
CHIX
|
15:26:48
|
173
|
163.30
|
CHIX
|
15:28:58
|
241
|
163.30
|
BATE
|
15:28:58
|
600
|
163.30
|
BATE
|
15:28:58
|
300
|
163.30
|
BATE
|
15:28:58
|
304
|
163.30
|
BATE
|
15:32:43
|
222
|
163.30
|
TRQX
|
15:32:43
|
444
|
163.30
|
Aquis
|
15:32:43
|
222
|
163.30
|
BATE
|
15:32:43
|
225
|
163.30
|
CHIX
|
15:32:43
|
1887
|
163.30
|
XLON
|
15:32:43
|
3000
|
163.30
|
XLON
|
15:32:43
|
735
|
163.30
|
Aquis
|
15:32:43
|
31
|
163.30
|
BATE
|
15:32:43
|
1680
|
163.30
|
XLON
|
15:32:43
|
481
|
163.30
|
XLON
|
15:32:43
|
104
|
163.30
|
XLON
|
15:32:43
|
555
|
163.30
|
TRQX
|
15:32:43
|
153
|
163.30
|
Aquis
|
15:32:43
|
555
|
163.30
|
BATE
|
15:32:43
|
555
|
163.30
|
CHIX
|
15:32:43
|
423
|
163.30
|
XLON
|
15:32:43
|
423
|
163.30
|
XLON
|
15:32:43
|
336
|
163.30
|
XLON
|
15:32:43
|
87
|
163.30
|
XLON
|
15:32:43
|
423
|
163.30
|
XLON
|
15:32:43
|
423
|
163.30
|
XLON
|
15:32:43
|
423
|
163.30
|
XLON
|
15:32:43
|
423
|
163.30
|
XLON
|
15:32:43
|
423
|
163.30
|
XLON
|
15:32:43
|
423
|
163.30
|
XLON
|
15:32:43
|
375
|
163.30
|
XLON
|
15:32:44
|
48
|
163.30
|
XLON
|
15:32:44
|
423
|
163.30
|
XLON
|
15:32:44
|
423
|
163.30
|
XLON
|
15:40:15
|
219
|
163.30
|
BATE
|
15:40:15
|
300
|
163.30
|
XLON
|
15:40:15
|
300
|
163.30
|
XLON
|
15:40:15
|
1476
|
163.30
|
CHIX
|
15:40:15
|
111
|
163.30
|
CHIX
|
15:40:15
|
111
|
163.30
|
TRQX
|
15:40:15
|
300
|
163.30
|
Aquis
|
15:40:15
|
33
|
163.30
|
Aquis
|
15:40:15
|
732
|
163.30
|
XLON
|
15:49:07
|
865
|
163.30
|
CHIX
|
15:51:25
|
611
|
163.30
|
CHIX
|
15:51:25
|
215
|
163.30
|
CHIX
|
15:51:25
|
10
|
163.30
|
CHIX
|
15:51:25
|
300
|
163.30
|
BATE
|
15:51:25
|
144
|
163.30
|
BATE
|
15:51:25
|
36
|
163.30
|
XLON
|
15:51:25
|
1851
|
163.30
|
XLON
|
15:51:25
|
222
|
163.30
|
TRQX
|
15:51:25
|
222
|
163.30
|
Aquis
|
15:51:25
|
115
|
163.30
|
BATE
|
15:51:25
|
2,236
|
163.30
|
XLON
|
15:51:25
|
545
|
163.30
|
XLON
|
15:51:25
|
104
|
163.30
|
XLON
|
15:51:25
|
666
|
163.30
|
Aquis
|
15:51:25
|
107
|
163.30
|
BATE
|
15:51:25
|
59
|
163.30
|
CHIX
|
15:51:25
|
460
|
163.30
|
XLON
|
15:51:25
|
757
|
163.30
|
XLON
|
15:51:25
|
757
|
163.30
|
XLON
|
15:51:25
|
194
|
163.30
|
XLON
|
15:51:25
|
460
|
163.30
|
XLON
|
15:51:25
|
2540
|
163.30
|
XLON
|
15:51:25
|
2593
|
163.30
|
TRQX
|
15:51:25
|
407
|
163.30
|
XLON
|
15:51:26
|
183
|
163.30
|
XLON
|
15:51:26
|
2817
|
163.30
|
XLON
|
15:51:26
|
336
|
163.30
|
Aquis
|
15:51:26
|
333
|
163.30
|
BATE
|
15:51:26
|
333
|
163.30
|
CHIX
|
15:51:26
|
1998
|
163.30
|
XLON
|
15:51:26
|
2886
|
163.30
|
XLON
|
15:51:26
|
114
|
163.30
|
XLON
|
15:51:26
|
774
|
163.30
|
Aquis
|
15:51:26
|
444
|
163.30
|
BATE
|
15:51:26
|
605
|
163.30
|
BATE
|
15:51:26
|
484
|
163.30
|
CHIX
|
15:51:26
|
111
|
163.30
|
Aquis
|
15:51:26
|
138
|
163.30
|
BATE
|
15:51:26
|
111
|
163.30
|
CHIX
|
15:51:26
|
333
|
163.30
|
XLON
|
15:51:26
|
3000
|
163.30
|
XLON
|
15:51:26
|
555
|
163.30
|
TRQX
|
15:51:26
|
555
|
163.30
|
Aquis
|
15:51:26
|
286
|
163.30
|
BATE
|
15:51:26
|
331
|
163.30
|
CHIX
|
15:51:26
|
807
|
163.30
|
XLON
|
15:51:26
|
466
|
163.30
|
XLON
|
15:51:26
|
291
|
163.30
|
XLON
|
15:51:26
|
2709
|
163.30
|
XLON
|
15:51:26
|
2593
|
163.30
|
TRQX
|
15:51:26
|
219
|
163.30
|
XLON
|
16:10:07
|
777
|
163.30
|
BATE
|
16:10:07
|
694
|
163.30
|
CHIX
|
16:10:07
|
83
|
163.30
|
CHIX
|
16:10:07
|
1200
|
163.30
|
XLON
|
16:10:07
|
300
|
163.30
|
XLON
|
16:10:07
|
300
|
163.30
|
XLON
|
16:10:07
|
615
|
163.30
|
XLON
|
16:10:08
|
529
|
163.30
|
Aquis
|
16:10:13
|
333
|
163.30
|
BATE
|
16:10:14
|
501
|
163.30
|
Aquis
|
16:10:15
|
444
|
163.30
|
CHIX
|
16:10:15
|
4021
|
163.30
|
XLON
|
16:10:15
|
80
|
163.30
|
Aquis
|
16:10:15
|
1000
|
163.30
|
CHIX
|
16:10:15
|
955
|
163.30
|
CHIX
|
16:10:15
|
104
|
163.30
|
XLON
|
16:10:15
|
5382
|
163.30
|
XLON
|
16:10:15
|
294
|
163.30
|
XLON
|
16:10:15
|
750
|
163.30
|
XLON
|
16:10:15
|
1392
|
163.30
|
Aquis
|
16:10:15
|
560
|
163.30
|
Aquis
|
16:10:15
|
164
|
163.30
|
Aquis
|
16:10:15
|
686
|
163.30
|
XLON
|
16:10:15
|
104
|
163.30
|
XLON
|
16:10:15
|
876
|
163.30
|
XLON
|
16:10:15
|
454
|
163.30
|
XLON
|
16:10:15
|
104
|
163.30
|
XLON
|
16:10:15
|
876
|
163.30
|
XLON
|
16:10:15
|
454
|
163.30
|
XLON
|
16:10:15
|
876
|
163.30
|
XLON
|
16:10:15
|
454
|
163.30
|
XLON
|
16:10:15
|
104
|
163.30
|
XLON
|
16:10:15
|
1078
|
163.30
|
XLON
|
16:10:15
|
559
|
163.30
|
XLON
|
16:10:15
|
164
|
163.30
|
Aquis
|
16:10:15
|
338
|
163.30
|
XLON
|
16:10:15
|
104
|
163.30
|
XLON
|
16:10:15
|
1052
|
163.30
|
XLON
|
16:10:15
|
545
|
163.30
|
XLON
|
16:10:15
|
325
|
163.30
|
XLON
|
16:10:15
|
727
|
163.30
|
XLON
|
16:10:15
|
545
|
163.30
|
XLON
|
16:10:15
|
104
|
163.30
|
XLON
|
16:10:15
|
1052
|
163.30
|
XLON
|
16:10:15
|
545
|
163.30
|
XLON
|
16:10:15
|
1052
|
163.30
|
XLON
|
16:10:15
|
104
|
163.30
|
XLON
|
16:10:15
|
545
|
163.30
|
XLON
|
16:12:56
|
763
|
163.30
|
Aquis
|
16:12:56
|
555
|
163.30
|
BATE
|
16:12:56
|
555
|
163.30
|
CHIX
|
16:12:56
|
3330
|
163.30
|
XLON
|
16:12:56
|
104
|
163.30
|
XLON
|
16:12:56
|
9773
|
163.30
|
XLON
|
16:12:56
|
9877
|
163.30
|
XLON
|
16:12:56
|
9877
|
163.30
|
TRQX
|
16:12:56
|
4091
|
163.30
|
TRQX
|
16:12:56
|
1891
|
163.30
|
TRQX
|
16:12:56
|
164
|
163.30
|
Aquis
|
16:12:56
|
104
|
163.30
|
XLON
|
16:12:56
|
1074
|
163.30
|
XLON
|
16:12:56
|
557
|
163.30
|
XLON
|
16:12:56
|
549
|
163.30
|
BATE
|
16:12:56
|
164
|
163.30
|
BATE
|
16:12:56
|
97
|
163.30
|
CHIX
|
16:12:56
|
1082
|
163.30
|
XLON
|
16:12:56
|
104
|
163.30
|
XLON
|
16:12:57
|
1074
|
163.30
|
XLON
|
16:12:57
|
104
|
163.30
|
XLON
|
16:12:57
|
1082
|
163.30
|
XLON
|
16:12:57
|
104
|
163.30
|
XLON
|
16:12:57
|
1074
|
163.30
|
XLON
|
16:12:57
|
1074
|
163.30
|
XLON
|
16:12:57
|
1074
|
163.30
|
XLON
|
16:12:57
|
1074
|
163.30
|
XLON
|
16:12:57
|
1074
|
163.30
|
XLON
|
16:12:57
|
1074
|
163.30
|
XLON
|
16:12:57
|
368
|
163.30
|
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