FirstGroup Plc - Transaction in Own Shares
26 Giugno 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, June 26
FirstGroup
plc
Transaction
in own shares
FirstGroup
plc ("FirstGroup") announces that, in accordance with the terms of
its share buyback programme (the "Programme") announced
on 8 June 2023, it has purchased the
following number of its ordinary shares of 5
pence each (“Ordinary Shares”) through RBC Europe Limited
.
|
Date of
Purchase
|
25 June
2024
|
|
Number of
ordinary shares purchased
|
422,380
|
|
Weighted
average price paid (p)
|
156.80
|
|
Highest
price paid (p)
|
158.40
|
|
Lowest
price paid (p)
|
155.70
|
Following
the above purchase, FirstGroup holds 128,306,569 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 622,388,446. 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 25 June 2024 is 622,388,446. 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
|
156.75
|
197,773
|
|
BATE
|
156.86
|
19,875
|
|
CHIX
|
156.91
|
169,915
|
|
TRQX
|
156.83
|
24,907
|
|
Aquis
|
156.87
|
9,910
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
08:09:14
|
10
|
156.50
|
CHIX
|
|
08:09:14
|
1783
|
156.50
|
CHIX
|
|
08:09:31
|
1793
|
156.20
|
CHIX
|
|
08:41:30
|
1793
|
156.70
|
CHIX
|
|
08:45:32
|
168
|
156.50
|
CHIX
|
|
08:45:32
|
1625
|
156.50
|
CHIX
|
|
08:53:23
|
178
|
156.60
|
TRQX
|
|
08:53:23
|
398
|
156.60
|
BATE
|
|
08:53:23
|
178
|
156.60
|
CHIX
|
|
08:53:23
|
1246
|
156.60
|
XLON
|
|
08:53:51
|
324
|
156.60
|
CHIX
|
|
08:53:51
|
398
|
156.60
|
BATE
|
|
08:53:51
|
178
|
156.60
|
CHIX
|
|
08:53:51
|
178
|
156.60
|
TRQX
|
|
09:00:17
|
1469
|
156.60
|
CHIX
|
|
09:00:17
|
400
|
156.60
|
BATE
|
|
09:00:17
|
92
|
156.60
|
BATE
|
|
09:00:17
|
178
|
156.60
|
CHIX
|
|
09:00:17
|
220
|
156.60
|
TRQX
|
|
09:00:17
|
356
|
156.60
|
XLON
|
|
09:00:17
|
220
|
156.60
|
TRQX
|
|
09:00:17
|
178
|
156.60
|
Aquis
|
|
09:00:17
|
178
|
156.60
|
BATE
|
|
09:00:17
|
178
|
156.60
|
CHIX
|
|
09:00:17
|
1246
|
156.60
|
XLON
|
|
09:00:17
|
178
|
156.60
|
Aquis
|
|
09:00:17
|
220
|
156.60
|
TRQX
|
|
09:00:17
|
178
|
156.60
|
BATE
|
|
09:00:17
|
178
|
156.60
|
CHIX
|
|
09:00:17
|
1246
|
156.60
|
XLON
|
|
09:00:17
|
178
|
156.60
|
Aquis
|
|
09:00:17
|
220
|
156.60
|
TRQX
|
|
09:00:17
|
178
|
156.60
|
BATE
|
|
09:00:17
|
700
|
156.60
|
XLON
|
|
09:00:17
|
580
|
156.60
|
XLON
|
|
09:00:17
|
144
|
156.60
|
XLON
|
|
09:00:17
|
2000
|
156.60
|
XLON
|
|
09:00:18
|
1300
|
156.60
|
TRQX
|
|
09:00:18
|
71
|
156.60
|
Aquis
|
|
09:00:18
|
71
|
156.60
|
BATE
|
|
09:00:18
|
347
|
156.60
|
CHIX
|
|
09:00:18
|
211
|
156.60
|
XLON
|
|
09:00:18
|
356
|
156.60
|
Aquis
|
|
09:00:18
|
178
|
156.60
|
TRQX
|
|
09:13:02
|
500
|
156.80
|
CHIX
|
|
09:13:02
|
1293
|
156.80
|
CHIX
|
|
09:13:02
|
178
|
156.70
|
TRQX
|
|
09:13:02
|
54
|
156.70
|
CHIX
|
|
09:13:02
|
1246
|
156.70
|
XLON
|
|
09:15:06
|
356
|
156.70
|
XLON
|
|
09:15:58
|
400
|
156.80
|
BATE
|
|
09:15:58
|
134
|
156.80
|
BATE
|
|
09:15:58
|
220
|
156.80
|
CHIX
|
|
09:15:58
|
1246
|
156.80
|
XLON
|
|
09:16:01
|
1246
|
156.80
|
XLON
|
|
09:16:10
|
72
|
156.80
|
XLON
|
|
09:16:10
|
594
|
156.80
|
XLON
|
|
09:16:10
|
88
|
156.80
|
XLON
|
|
09:30:08
|
1793
|
157.00
|
CHIX
|
|
09:30:08
|
754
|
157.00
|
CHIX
|
|
09:30:08
|
316
|
157.00
|
XLON
|
|
09:30:08
|
930
|
157.00
|
XLON
|
|
09:30:08
|
178
|
157.00
|
TRQX
|
|
09:30:08
|
178
|
157.00
|
Aquis
|
|
09:30:08
|
178
|
157.00
|
BATE
|
|
09:30:08
|
220
|
157.00
|
CHIX
|
|
09:30:08
|
1246
|
157.00
|
XLON
|
|
09:30:08
|
176
|
157.00
|
TRQX
|
|
09:30:08
|
689
|
157.00
|
TRQX
|
|
09:30:08
|
1135
|
157.00
|
XLON
|
|
09:30:08
|
1300
|
157.00
|
TRQX
|
|
09:31:17
|
356
|
157.10
|
BATE
|
|
09:31:17
|
220
|
157.10
|
CHIX
|
|
09:31:30
|
178
|
157.20
|
TRQX
|
|
09:31:30
|
220
|
157.20
|
CHIX
|
|
09:31:30
|
356
|
157.20
|
BATE
|
|
09:31:30
|
1246
|
157.20
|
XLON
|
|
09:31:30
|
178
|
157.20
|
TRQX
|
|
09:31:30
|
178
|
157.20
|
BATE
|
|
09:31:30
|
220
|
157.20
|
CHIX
|
|
09:31:30
|
158
|
157.20
|
Aquis
|
|
09:31:30
|
72
|
157.20
|
XLON
|
|
09:31:30
|
1174
|
157.20
|
XLON
|
|
09:31:31
|
1793
|
157.20
|
CHIX
|
|
09:31:31
|
20
|
157.20
|
Aquis
|
|
09:31:31
|
356
|
157.20
|
BATE
|
|
09:31:31
|
220
|
157.20
|
CHIX
|
|
09:31:31
|
178
|
157.20
|
TRQX
|
|
09:31:31
|
1246
|
157.20
|
XLON
|
|
09:31:31
|
356
|
157.20
|
BATE
|
|
09:31:31
|
220
|
157.20
|
CHIX
|
|
09:31:31
|
178
|
157.20
|
TRQX
|
|
09:31:31
|
1246
|
157.20
|
XLON
|
|
09:31:31
|
178
|
157.20
|
TRQX
|
|
09:31:31
|
356
|
157.20
|
BATE
|
|
09:31:31
|
214
|
157.20
|
CHIX
|
|
09:31:31
|
6
|
157.20
|
CHIX
|
|
09:31:31
|
1246
|
157.20
|
XLON
|
|
09:31:31
|
178
|
157.20
|
TRQX
|
|
09:31:31
|
356
|
157.20
|
BATE
|
|
09:31:31
|
220
|
157.20
|
CHIX
|
|
09:31:31
|
1246
|
157.20
|
XLON
|
|
09:31:31
|
178
|
157.20
|
Aquis
|
|
09:31:31
|
178
|
157.20
|
TRQX
|
|
09:31:31
|
178
|
157.20
|
BATE
|
|
09:31:40
|
1793
|
157.20
|
CHIX
|
|
09:31:40
|
178
|
157.20
|
CHIX
|
|
09:31:40
|
398
|
157.20
|
TRQX
|
|
09:31:40
|
890
|
157.20
|
XLON
|
|
09:31:46
|
1793
|
157.20
|
CHIX
|
|
09:31:48
|
1793
|
157.10
|
CHIX
|
|
09:41:09
|
1793
|
156.60
|
CHIX
|
|
09:41:09
|
220
|
156.40
|
TRQX
|
|
09:41:09
|
534
|
156.40
|
CHIX
|
|
09:41:09
|
1246
|
156.40
|
XLON
|
|
09:41:09
|
147
|
156.40
|
XLON
|
|
09:41:09
|
692
|
156.40
|
TRQX
|
|
09:41:09
|
147
|
156.40
|
XLON
|
|
09:41:09
|
168
|
156.40
|
XLON
|
|
09:41:09
|
147
|
156.40
|
XLON
|
|
09:41:09
|
147
|
156.40
|
XLON
|
|
09:41:09
|
175
|
156.40
|
XLON
|
|
09:41:09
|
147
|
156.40
|
XLON
|
|
09:41:09
|
147
|
156.40
|
XLON
|
|
09:41:09
|
83
|
156.40
|
XLON
|
|
09:41:09
|
64
|
156.40
|
XLON
|
|
09:42:27
|
754
|
156.60
|
CHIX
|
|
09:42:27
|
504
|
156.60
|
XLON
|
|
09:42:27
|
742
|
156.60
|
XLON
|
|
09:42:28
|
700
|
156.60
|
CHIX
|
|
09:42:59
|
54
|
156.60
|
CHIX
|
|
09:42:59
|
1246
|
156.60
|
XLON
|
|
09:42:59
|
1793
|
156.60
|
CHIX
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
264
|
156.60
|
XLON
|
|
09:42:59
|
156
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
256
|
156.60
|
XLON
|
|
09:42:59
|
255
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
254
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
227
|
156.60
|
XLON
|
|
09:42:59
|
691
|
156.60
|
TRQX
|
|
09:42:59
|
26
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
175
|
156.60
|
XLON
|
|
09:42:59
|
146
|
156.60
|
XLON
|
|
09:42:59
|
503
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
153
|
156.60
|
XLON
|
|
09:42:59
|
12
|
156.60
|
XLON
|
|
09:42:59
|
135
|
156.60
|
XLON
|
|
09:42:59
|
172
|
156.60
|
XLON
|
|
09:42:59
|
168
|
156.60
|
XLON
|
|
09:42:59
|
503
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
503
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
78
|
156.60
|
XLON
|
|
09:42:59
|
69
|
156.60
|
XLON
|
|
09:42:59
|
156
|
156.60
|
XLON
|
|
09:42:59
|
503
|
156.60
|
XLON
|
|
09:42:59
|
160
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
503
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
21
|
156.60
|
XLON
|
|
09:42:59
|
126
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
110
|
156.60
|
XLON
|
|
09:42:59
|
37
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
147
|
156.60
|
XLON
|
|
09:42:59
|
83
|
156.60
|
XLON
|
|
09:42:59
|
534
|
156.60
|
CHIX
|
|
09:42:59
|
441
|
156.60
|
XLON
|
|
09:42:59
|
317
|
156.60
|
XLON
|
|
09:43:00
|
754
|
156.60
|
CHIX
|
|
09:43:00
|
1246
|
156.60
|
XLON
|
|
09:43:00
|
754
|
156.60
|
CHIX
|
|
09:43:04
|
1793
|
156.60
|
CHIX
|
|
09:43:04
|
890
|
156.60
|
CHIX
|
|
09:43:04
|
356
|
156.60
|
XLON
|
|
09:43:04
|
147
|
156.60
|
XLON
|
|
09:43:04
|
156
|
156.60
|
XLON
|
|
09:43:04
|
147
|
156.60
|
XLON
|
|
09:43:04
|
147
|
156.60
|
XLON
|
|
09:43:04
|
147
|
156.60
|
XLON
|
|
09:43:04
|
147
|
156.60
|
XLON
|
|
09:43:04
|
147
|
156.60
|
XLON
|
|
09:43:04
|
147
|
156.60
|
XLON
|
|
09:43:04
|
147
|
156.60
|
XLON
|
|
09:43:04
|
147
|
156.60
|
XLON
|
|
09:43:04
|
147
|
156.60
|
XLON
|
|
09:43:04
|
147
|
156.60
|
XLON
|
|
09:43:04
|
147
|
156.60
|
XLON
|
|
09:43:04
|
80
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
503
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
174
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
168
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
503
|
156.60
|
XLON
|
|
09:43:05
|
170
|
156.60
|
XLON
|
|
09:43:05
|
42
|
156.60
|
XLON
|
|
09:43:05
|
18
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
112
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
112
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
44
|
156.60
|
XLON
|
|
09:43:05
|
68
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
156
|
156.60
|
XLON
|
|
09:43:05
|
100
|
156.60
|
XLON
|
|
09:43:05
|
42
|
156.60
|
XLON
|
|
09:43:05
|
18
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
42
|
156.60
|
XLON
|
|
09:43:05
|
18
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
177
|
156.60
|
XLON
|
|
09:43:05
|
42
|
156.60
|
XLON
|
|
09:43:05
|
18
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
42
|
156.60
|
XLON
|
|
09:43:05
|
18
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
476
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
42
|
156.60
|
XLON
|
|
09:43:05
|
18
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
112
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
112
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
112
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
112
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
112
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
111
|
156.60
|
XLON
|
|
09:43:05
|
1
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
80
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
112
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
42
|
156.60
|
XLON
|
|
09:43:05
|
18
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
112
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
90
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
18
|
156.60
|
XLON
|
|
09:43:05
|
147
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
52
|
156.60
|
XLON
|
|
09:43:05
|
11
|
156.60
|
XLON
|
|
09:43:05
|
37
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:05
|
48
|
156.60
|
XLON
|
|
09:43:06
|
48
|
156.60
|
XLON
|
|
09:43:06
|
48
|
156.60
|
XLON
|
|
09:43:06
|
48
|
156.60
|
XLON
|
|
09:43:06
|
48
|
156.60
|
XLON
|
|
09:43:06
|
48
|
156.60
|
XLON
|
|
09:43:06
|
32
|
156.60
|
XLON
|
|
09:43:06
|
146
|
156.60
|
BATE
|
|
09:43:06
|
321
|
156.60
|
CHIX
|
|
09:43:06
|
32
|
156.60
|
BATE
|
|
09:43:06
|
178
|
156.60
|
TRQX
|
|
09:43:06
|
80
|
156.60
|
XLON
|
|
09:43:06
|
454
|
156.60
|
XLON
|
|
09:43:06
|
160
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
114
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
114
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
114
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
114
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
114
|
156.60
|
XLON
|
|
09:43:06
|
20
|
156.60
|
XLON
|
|
09:43:06
|
29
|
156.60
|
XLON
|
|
09:43:06
|
114
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
44
|
156.60
|
XLON
|
|
09:43:06
|
18
|
156.60
|
XLON
|
|
09:43:06
|
114
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
74
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:06
|
49
|
156.60
|
XLON
|
|
09:43:07
|
178
|
156.60
|
TRQX
|
|
09:43:07
|
289
|
156.60
|
CHIX
|
|
09:43:07
|
178
|
156.60
|
BATE
|
|
09:43:07
|
98
|
156.60
|
XLON
|
|
09:43:07
|
80
|
156.60
|
XLON
|
|
09:43:07
|
178
|
156.60
|
Aquis
|
|
09:43:07
|
220
|
156.60
|
BATE
|
|
09:43:07
|
178
|
156.60
|
CHIX
|
|
09:43:07
|
178
|
156.60
|
TRQX
|
|
09:43:07
|
1246
|
156.60
|
XLON
|
|
09:43:07
|
560
|
156.50
|
CHIX
|
|
09:43:07
|
645
|
156.50
|
CHIX
|
|
09:43:14
|
1793
|
156.60
|
CHIX
|
|
09:43:14
|
178
|
156.60
|
TRQX
|
|
09:43:14
|
220
|
156.60
|
CHIX
|
|
09:43:14
|
178
|
156.60
|
BATE
|
|
09:43:14
|
1424
|
156.60
|
XLON
|
|
09:43:14
|
147
|
156.60
|
XLON
|
|
09:43:14
|
156
|
156.60
|
XLON
|
|
09:43:14
|
147
|
156.60
|
XLON
|
|
09:43:14
|
147
|
156.60
|
XLON
|
|
09:43:14
|
147
|
156.60
|
XLON
|
|
09:43:14
|
147
|
156.60
|
XLON
|
|
09:43:14
|
147
|
156.60
|
XLON
|
|
09:43:14
|
147
|
156.60
|
XLON
|
|
09:43:14
|
147
|
156.60
|
XLON
|
|
09:43:14
|
147
|
156.60
|
XLON
|
|
09:43:14
|
147
|
156.60
|
XLON
|
|
09:43:14
|
147
|
156.60
|
XLON
|
|
09:43:14
|
147
|
156.60
|
XLON
|
|
09:43:14
|
80
|
156.60
|
XLON
|
|
09:43:15
|
67
|
156.60
|
XLON
|
|
09:43:15
|
691
|
156.60
|
TRQX
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
66
|
156.60
|
XLON
|
|
09:43:15
|
81
|
156.60
|
XLON
|
|
09:43:15
|
503
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
93
|
156.60
|
XLON
|
|
09:43:15
|
54
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
147
|
156.60
|
XLON
|
|
09:43:15
|
33
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
2
|
156.60
|
XLON
|
|
09:43:20
|
145
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
91
|
156.60
|
XLON
|
|
09:43:20
|
56
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
147
|
156.60
|
XLON
|
|
09:43:20
|
33
|
156.60
|
XLON
|
|
09:43:21
|
114
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
122
|
156.60
|
XLON
|
|
09:43:21
|
25
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
64
|
156.60
|
XLON
|
|
09:43:21
|
83
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
147
|
156.60
|
XLON
|
|
09:43:21
|
4
|
156.60
|
XLON
|
|
09:43:21
|
178
|
156.60
|
TRQX
|
|
09:43:21
|
178
|
156.60
|
BATE
|
|
09:43:21
|
226
|
156.60
|
CHIX
|
|
09:43:21
|
890
|
156.60
|
XLON
|
|
09:43:21
|
178
|
156.60
|
Aquis
|
|
09:43:21
|
178
|
156.60
|
TRQX
|
|
09:43:21
|
178
|
156.60
|
BATE
|
|
09:43:21
|
220
|
156.60
|
CHIX
|
|
09:43:21
|
1246
|
156.60
|
XLON
|
|
09:43:21
|
178
|
156.60
|
TRQX
|
|
09:43:21
|
356
|
156.60
|
BATE
|
|
09:43:21
|
178
|
156.60
|
CHIX
|
|
09:43:21
|
700
|
156.60
|
XLON
|
|
09:43:21
|
588
|
156.60
|
XLON
|
|
09:43:21
|
356
|
156.60
|
BATE
|
|
09:43:21
|
178
|
156.60
|
TRQX
|
|
09:43:21
|
398
|
156.60
|
XLON
|
|
09:43:38
|
1793
|
156.60
|
CHIX
|
|
09:43:38
|
220
|
156.60
|
TRQX
|
|
09:43:38
|
848
|
156.60
|
XLON
|
|
09:43:38
|
212
|
156.60
|
TRQX
|
|
09:43:38
|
367
|
156.60
|
BATE
|
|
09:43:38
|
342
|
156.60
|
CHIX
|
|
09:43:38
|
451
|
156.60
|
CHIX
|
|
09:43:38
|
144
|
156.60
|
CHIX
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
315
|
156.60
|
XLON
|
|
09:43:38
|
196
|
156.60
|
XLON
|
|
09:43:38
|
139
|
156.60
|
TRQX
|
|
09:43:38
|
140
|
156.60
|
CHIX
|
|
09:43:38
|
274
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
124
|
156.60
|
XLON
|
|
09:43:38
|
23
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
503
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
4
|
156.60
|
XLON
|
|
09:43:38
|
143
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
93
|
156.60
|
XLON
|
|
09:43:38
|
54
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
147
|
156.60
|
XLON
|
|
09:43:38
|
83
|
156.60
|
XLON
|
|
09:43:38
|
686
|
156.50
|
BATE
|
|
09:43:38
|
360
|
156.50
|
CHIX
|
|
09:43:38
|
316
|
156.50
|
XLON
|
|
09:43:38
|
43
|
156.40
|
Aquis
|
|
09:43:38
|
127
|
156.40
|
BATE
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
99
|
156.60
|
XLON
|
|
09:43:43
|
366
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
465
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
465
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
116
|
156.60
|
XLON
|
|
09:43:43
|
349
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
465
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
465
|
156.60
|
XLON
|
|
09:43:43
|
147
|
156.60
|
XLON
|
|
09:43:43
|
133
|
156.60
|
XLON
|
|
09:43:44
|
332
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
465
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
465
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
150
|
156.60
|
XLON
|
|
09:43:44
|
315
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
465
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
465
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
167
|
156.60
|
XLON
|
|
09:43:44
|
298
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
465
|
156.60
|
XLON
|
|
09:43:44
|
503
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
293
|
156.60
|
XLON
|
|
09:43:44
|
172
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
465
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
465
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
310
|
156.60
|
XLON
|
|
09:43:44
|
155
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
465
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
465
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
327
|
156.60
|
XLON
|
|
09:43:44
|
138
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
465
|
156.60
|
XLON
|
|
09:43:44
|
503
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
453
|
156.60
|
XLON
|
|
09:43:44
|
12
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
465
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
465
|
156.60
|
XLON
|
|
09:43:44
|
147
|
156.60
|
XLON
|
|
09:43:44
|
406
|
156.60
|
XLON
|
|
09:43:48
|
1745
|
156.40
|
CHIX
|
|
09:43:48
|
48
|
156.40
|
CHIX
|
|
09:43:49
|
652
|
156.40
|
CHIX
|
|
09:43:49
|
1141
|
156.40
|
CHIX
|
|
09:44:15
|
1793
|
156.10
|
CHIX
|
|
10:02:29
|
1793
|
156.30
|
CHIX
|
|
10:03:06
|
1793
|
156.20
|
CHIX
|
|
10:04:45
|
1179
|
155.70
|
CHIX
|
|
10:04:45
|
614
|
155.70
|
CHIX
|
|
10:42:19
|
154
|
155.80
|
CHIX
|
|
10:42:19
|
1639
|
155.80
|
CHIX
|
|
10:42:19
|
754
|
155.80
|
CHIX
|
|
10:42:19
|
1246
|
155.80
|
XLON
|
|
10:42:20
|
754
|
155.80
|
CHIX
|
|
10:42:27
|
356
|
155.80
|
XLON
|
|
10:43:13
|
753
|
156.00
|
CHIX
|
|
10:43:13
|
1040
|
156.00
|
CHIX
|
|
10:45:03
|
1042
|
156.00
|
CHIX
|
|
10:45:03
|
751
|
156.00
|
CHIX
|
|
10:45:03
|
754
|
156.00
|
CHIX
|
|
10:45:03
|
1246
|
156.00
|
XLON
|
|
10:45:03
|
694
|
156.00
|
CHIX
|
|
10:45:03
|
608
|
156.00
|
CHIX
|
|
10:45:03
|
698
|
156.00
|
CHIX
|
|
10:45:14
|
360
|
156.00
|
XLON
|
|
10:45:14
|
216
|
156.00
|
XLON
|
|
10:45:15
|
1793
|
156.10
|
CHIX
|
|
10:45:15
|
670
|
156.00
|
XLON
|
|
10:51:16
|
854
|
156.10
|
CHIX
|
|
11:01:46
|
163
|
156.10
|
CHIX
|
|
11:03:32
|
366
|
156.10
|
XLON
|
|
11:03:32
|
880
|
156.10
|
XLON
|
|
11:04:07
|
776
|
156.10
|
CHIX
|
|
11:04:07
|
754
|
156.10
|
XLON
|
|
11:04:07
|
220
|
156.10
|
Aquis
|
|
11:04:07
|
178
|
156.10
|
TRQX
|
|
11:04:07
|
178
|
156.10
|
BATE
|
|
11:04:07
|
178
|
156.10
|
CHIX
|
|
11:04:07
|
700
|
156.10
|
XLON
|
|
11:04:12
|
1793
|
156.10
|
CHIX
|
|
11:04:12
|
305
|
156.10
|
XLON
|
|
11:04:12
|
241
|
156.10
|
XLON
|
|
11:04:12
|
178
|
156.10
|
Aquis
|
|
11:04:12
|
220
|
156.10
|
BATE
|
|
11:04:12
|
178
|
156.10
|
TRQX
|
|
11:04:12
|
178
|
156.10
|
CHIX
|
|
11:04:16
|
793
|
156.10
|
CHIX
|
|
11:04:16
|
178
|
156.10
|
TRQX
|
|
11:04:16
|
1068
|
156.10
|
XLON
|
|
11:09:28
|
2
|
156.10
|
CHIX
|
|
11:09:28
|
194
|
156.10
|
XLON
|
|
11:18:54
|
1793
|
156.40
|
CHIX
|
|
11:18:54
|
576
|
156.40
|
CHIX
|
|
11:18:54
|
671
|
156.40
|
XLON
|
|
11:18:54
|
753
|
156.40
|
XLON
|
|
11:18:54
|
178
|
156.40
|
TRQX
|
|
11:18:54
|
178
|
156.40
|
BATE
|
|
11:18:54
|
220
|
156.40
|
CHIX
|
|
11:18:54
|
512
|
156.40
|
XLON
|
|
11:18:54
|
457
|
156.40
|
XLON
|
|
11:20:29
|
843
|
156.40
|
CHIX
|
|
11:20:29
|
950
|
156.40
|
CHIX
|
|
11:20:29
|
178
|
156.40
|
TRQX
|
|
11:20:29
|
277
|
156.40
|
XLON
|
|
11:20:30
|
178
|
156.40
|
BATE
|
|
11:20:30
|
220
|
156.40
|
CHIX
|
|
11:20:30
|
178
|
156.40
|
Aquis
|
|
11:20:30
|
178
|
156.40
|
TRQX
|
|
11:20:30
|
1246
|
156.40
|
XLON
|
|
11:20:30
|
178
|
156.40
|
TRQX
|
|
11:20:30
|
220
|
156.40
|
CHIX
|
|
11:20:30
|
178
|
156.40
|
BATE
|
|
11:20:30
|
1246
|
156.40
|
XLON
|
|
11:20:30
|
178
|
156.40
|
Aquis
|
|
11:20:30
|
178
|
156.40
|
Aquis
|
|
11:20:30
|
178
|
156.40
|
TRQX
|
|
11:20:30
|
178
|
156.40
|
BATE
|
|
11:20:30
|
220
|
156.40
|
CHIX
|
|
11:20:36
|
457
|
156.40
|
CHIX
|
|
11:20:36
|
856
|
156.40
|
CHIX
|
|
11:20:36
|
480
|
156.40
|
CHIX
|
|
11:20:36
|
178
|
156.40
|
TRQX
|
|
11:20:36
|
1068
|
156.40
|
XLON
|
|
11:20:36
|
178
|
156.40
|
TRQX
|
|
11:20:36
|
49
|
156.40
|
BATE
|
|
11:20:36
|
86
|
156.40
|
BATE
|
|
11:20:36
|
43
|
156.40
|
BATE
|
|
11:20:36
|
220
|
156.40
|
CHIX
|
|
11:20:36
|
178
|
156.40
|
Aquis
|
|
11:20:36
|
645
|
156.40
|
XLON
|
|
11:20:36
|
601
|
156.40
|
XLON
|
|
11:20:36
|
178
|
156.40
|
TRQX
|
|
11:20:36
|
67
|
156.40
|
BATE
|
|
11:20:36
|
111
|
156.40
|
BATE
|
|
11:20:41
|
199
|
156.40
|
CHIX
|
|
11:20:41
|
42
|
156.40
|
TRQX
|
|
11:20:41
|
178
|
156.40
|
TRQX
|
|
11:20:41
|
178
|
156.40
|
CHIX
|
|
11:20:41
|
1594
|
156.40
|
CHIX
|
|
11:20:41
|
33
|
156.40
|
Aquis
|
|
11:20:41
|
543
|
156.40
|
XLON
|
|
11:20:41
|
458
|
156.40
|
XLON
|
|
11:20:41
|
67
|
156.40
|
XLON
|
|
11:20:41
|
145
|
156.40
|
Aquis
|
|
11:20:41
|
178
|
156.40
|
Aquis
|
|
11:20:41
|
178
|
156.40
|
TRQX
|
|
11:20:41
|
178
|
156.40
|
BATE
|
|
11:20:41
|
220
|
156.40
|
CHIX
|
|
11:20:41
|
339
|
156.40
|
XLON
|
|
11:20:41
|
907
|
156.40
|
XLON
|
|
11:20:42
|
178
|
156.40
|
TRQX
|
|
11:20:42
|
178
|
156.40
|
Aquis
|
|
11:20:42
|
220
|
156.40
|
BATE
|
|
11:20:42
|
178
|
156.40
|
CHIX
|
|
11:20:42
|
725
|
156.40
|
CHIX
|
|
11:22:09
|
357
|
156.40
|
CHIX
|
|
11:22:09
|
1068
|
156.40
|
XLON
|
|
11:22:09
|
711
|
156.40
|
CHIX
|
|
11:22:09
|
178
|
156.40
|
TRQX
|
|
11:22:10
|
156
|
156.40
|
Aquis
|
|
11:22:10
|
220
|
156.40
|
BATE
|
|
11:22:10
|
304
|
156.40
|
XLON
|
|
11:22:10
|
92
|
156.40
|
CHIX
|
|
11:23:06
|
1793
|
156.40
|
CHIX
|
|
11:23:06
|
86
|
156.40
|
CHIX
|
|
11:23:06
|
178
|
156.40
|
BATE
|
|
11:23:06
|
942
|
156.40
|
XLON
|
|
11:23:06
|
22
|
156.40
|
Aquis
|
|
11:23:06
|
178
|
156.40
|
Aquis
|
|
11:23:06
|
178
|
156.40
|
TRQX
|
|
11:23:06
|
53
|
156.40
|
BATE
|
|
11:23:06
|
125
|
156.40
|
BATE
|
|
11:23:06
|
220
|
156.40
|
CHIX
|
|
11:23:06
|
1246
|
156.40
|
XLON
|
|
11:23:06
|
176
|
156.40
|
TRQX
|
|
11:23:06
|
2
|
156.40
|
TRQX
|
|
11:23:06
|
178
|
156.40
|
Aquis
|
|
11:23:06
|
178
|
156.40
|
BATE
|
|
11:23:06
|
220
|
156.40
|
CHIX
|
|
11:23:06
|
1246
|
156.40
|
XLON
|
|
11:23:06
|
178
|
156.40
|
TRQX
|
|
11:23:06
|
178
|
156.40
|
Aquis
|
|
11:23:06
|
220
|
156.40
|
CHIX
|
|
11:23:06
|
178
|
156.40
|
BATE
|
|
11:23:06
|
1246
|
156.40
|
XLON
|
|
11:23:06
|
178
|
156.40
|
Aquis
|
|
11:23:06
|
178
|
156.40
|
BATE
|
|
11:23:06
|
220
|
156.40
|
CHIX
|
|
11:23:06
|
178
|
156.40
|
TRQX
|
|
11:23:06
|
1246
|
156.40
|
XLON
|
|
11:23:06
|
692
|
156.40
|
TRQX
|
|
11:23:06
|
139
|
156.40
|
TRQX
|
|
11:23:06
|
1060
|
156.40
|
TRQX
|
|
11:23:06
|
109
|
156.40
|
XLON
|
|
11:23:07
|
311
|
156.40
|
XLON
|
|
11:23:07
|
271
|
156.40
|
XLON
|
|
11:23:07
|
504
|
156.40
|
XLON
|
|
11:23:07
|
178
|
156.40
|
TRQX
|
|
11:23:07
|
178
|
156.40
|
BATE
|
|
11:23:07
|
178
|
156.40
|
CHIX
|
|
11:23:08
|
1793
|
156.40
|
CHIX
|
|
11:23:08
|
202
|
156.40
|
XLON
|
|
11:23:28
|
543
|
156.40
|
CHIX
|
|
11:30:33
|
1250
|
156.40
|
CHIX
|
|
11:30:33
|
178
|
156.40
|
XLON
|
|
11:30:33
|
178
|
156.40
|
TRQX
|
|
11:30:33
|
178
|
156.40
|
BATE
|
|
11:30:33
|
46
|
156.40
|
CHIX
|
|
11:30:34
|
383
|
156.40
|
XLON
|
|
11:34:32
|
178
|
156.50
|
BATE
|
|
11:34:32
|
220
|
156.50
|
CHIX
|
|
11:34:32
|
178
|
156.50
|
TRQX
|
|
11:45:57
|
1300
|
156.50
|
CHIX
|
|
11:45:57
|
1068
|
156.50
|
XLON
|
|
11:45:57
|
493
|
156.50
|
CHIX
|
|
11:45:57
|
178
|
156.50
|
Aquis
|
|
11:45:57
|
178
|
156.50
|
TRQX
|
|
12:01:14
|
1600
|
156.60
|
CHIX
|
|
12:06:45
|
18
|
156.70
|
CHIX
|
|
12:06:45
|
72
|
156.70
|
CHIX
|
|
12:06:45
|
690
|
156.70
|
CHIX
|
|
12:06:45
|
1022
|
156.70
|
CHIX
|
|
12:06:45
|
198
|
156.70
|
CHIX
|
|
12:06:45
|
6
|
156.70
|
CHIX
|
|
12:06:45
|
193
|
156.60
|
CHIX
|
|
12:08:26
|
946
|
156.80
|
CHIX
|
|
12:08:26
|
847
|
156.80
|
CHIX
|
|
12:09:56
|
293
|
156.80
|
CHIX
|
|
12:09:56
|
540
|
156.80
|
CHIX
|
|
12:09:56
|
960
|
156.80
|
CHIX
|
|
12:09:56
|
220
|
156.80
|
CHIX
|
|
12:09:56
|
1246
|
156.80
|
XLON
|
|
12:10:15
|
356
|
156.80
|
XLON
|
|
12:10:18
|
178
|
156.80
|
XLON
|
|
12:24:49
|
1000
|
156.80
|
CHIX
|
|
12:24:49
|
1246
|
156.80
|
XLON
|
|
12:25:04
|
754
|
156.80
|
XLON
|
|
12:30:13
|
1246
|
156.80
|
XLON
|
|
12:40:13
|
570
|
156.80
|
CHIX
|
|
12:40:13
|
223
|
156.80
|
CHIX
|
|
12:40:13
|
534
|
156.80
|
XLON
|
|
12:40:13
|
220
|
156.80
|
XLON
|
|
12:40:14
|
815
|
156.80
|
XLON
|
|
12:40:14
|
431
|
156.80
|
XLON
|
|
12:40:41
|
1000
|
156.80
|
CHIX
|
|
12:40:41
|
793
|
156.80
|
CHIX
|
|
12:40:41
|
754
|
156.80
|
XLON
|
|
12:40:41
|
178
|
156.80
|
Aquis
|
|
12:40:41
|
178
|
156.80
|
TRQX
|
|
12:40:41
|
178
|
156.80
|
BATE
|
|
12:40:41
|
220
|
156.80
|
CHIX
|
|
12:40:41
|
688
|
156.80
|
XLON
|
|
12:40:41
|
558
|
156.80
|
XLON
|
|
12:40:41
|
178
|
156.80
|
TRQX
|
|
12:40:41
|
576
|
156.80
|
CHIX
|
|
12:40:41
|
395
|
156.80
|
XLON
|
|
12:40:41
|
700
|
156.80
|
XLON
|
|
12:40:41
|
151
|
156.80
|
XLON
|
|
12:40:41
|
178
|
156.80
|
Aquis
|
|
12:40:41
|
178
|
156.80
|
TRQX
|
|
12:40:41
|
178
|
156.80
|
BATE
|
|
12:40:41
|
220
|
156.80
|
CHIX
|
|
12:40:41
|
700
|
156.80
|
XLON
|
|
12:40:41
|
546
|
156.80
|
XLON
|
|
12:40:42
|
178
|
156.80
|
TRQX
|
|
12:40:42
|
178
|
156.80
|
BATE
|
|
12:40:42
|
651
|
156.80
|
XLON
|
|
12:40:42
|
595
|
156.80
|
XLON
|
|
12:40:42
|
178
|
156.80
|
Aquis
|
|
12:40:42
|
220
|
156.80
|
CHIX
|
|
12:40:42
|
356
|
156.80
|
Aquis
|
|
12:40:42
|
178
|
156.80
|
BATE
|
|
12:40:42
|
220
|
156.80
|
CHIX
|
|
12:40:42
|
1246
|
156.80
|
XLON
|
|
12:40:42
|
534
|
156.80
|
BATE
|
|
12:40:42
|
220
|
156.80
|
CHIX
|
|
12:40:42
|
739
|
156.80
|
XLON
|
|
12:40:42
|
507
|
156.80
|
XLON
|
|
12:40:42
|
178
|
156.80
|
TRQX
|
|
12:41:50
|
153
|
156.80
|
CHIX
|
|
12:41:50
|
1640
|
156.80
|
CHIX
|
|
12:41:50
|
178
|
156.80
|
BATE
|
|
12:41:50
|
178
|
156.80
|
CHIX
|
|
12:41:50
|
178
|
156.80
|
Aquis
|
|
12:41:50
|
220
|
156.80
|
TRQX
|
|
12:41:50
|
700
|
156.80
|
XLON
|
|
12:41:50
|
368
|
156.80
|
XLON
|
|
12:45:06
|
2
|
156.80
|
CHIX
|
|
12:45:06
|
700
|
156.80
|
CHIX
|
|
12:45:06
|
1091
|
156.80
|
CHIX
|
|
12:45:06
|
178
|
156.80
|
BATE
|
|
12:45:06
|
220
|
156.80
|
CHIX
|
|
12:45:06
|
178
|
156.80
|
TRQX
|
|
12:45:06
|
1246
|
156.80
|
XLON
|
|
12:45:06
|
30
|
156.80
|
Aquis
|
|
12:45:06
|
148
|
156.80
|
Aquis
|
|
12:45:06
|
178
|
156.80
|
Aquis
|
|
12:45:06
|
178
|
156.80
|
TRQX
|
|
12:45:06
|
178
|
156.80
|
BATE
|
|
12:45:06
|
220
|
156.80
|
CHIX
|
|
12:45:06
|
1246
|
156.80
|
XLON
|
|
12:45:06
|
178
|
156.80
|
TRQX
|
|
12:45:06
|
178
|
156.80
|
Aquis
|
|
12:45:06
|
178
|
156.80
|
BATE
|
|
12:45:06
|
398
|
156.80
|
XLON
|
|
12:45:07
|
544
|
156.80
|
XLON
|
|
12:45:07
|
304
|
156.80
|
XLON
|
|
12:45:07
|
220
|
156.80
|
CHIX
|
|
12:45:07
|
178
|
156.80
|
TRQX
|
|
12:45:07
|
178
|
156.80
|
BATE
|
|
12:45:07
|
1246
|
156.80
|
XLON
|
|
12:45:11
|
480
|
156.80
|
CHIX
|
|
12:45:11
|
700
|
156.80
|
CHIX
|
|
12:45:11
|
613
|
156.80
|
CHIX
|
|
12:45:11
|
220
|
156.80
|
CHIX
|
|
12:45:11
|
178
|
156.80
|
Aquis
|
|
12:45:11
|
178
|
156.80
|
Aquis
|
|
12:45:11
|
115
|
156.80
|
TRQX
|
|
12:45:11
|
63
|
156.80
|
TRQX
|
|
12:45:11
|
178
|
156.80
|
BATE
|
|
12:45:11
|
220
|
156.80
|
CHIX
|
|
12:45:11
|
647
|
156.80
|
XLON
|
|
12:45:11
|
70
|
156.80
|
XLON
|
|
12:45:11
|
529
|
156.80
|
XLON
|
|
12:45:11
|
636
|
156.80
|
CHIX
|
|
12:45:11
|
137
|
156.80
|
CHIX
|
|
12:45:11
|
690
|
156.80
|
CHIX
|
|
12:45:11
|
537
|
156.80
|
CHIX
|
|
12:45:11
|
237
|
156.80
|
CHIX
|
|
12:45:11
|
406
|
156.80
|
XLON
|
|
12:45:11
|
1006
|
156.80
|
XLON
|
|
12:45:11
|
176
|
156.80
|
XLON
|
|
12:45:11
|
175
|
156.80
|
XLON
|
|
12:45:11
|
142
|
156.80
|
Aquis
|
|
12:45:11
|
573
|
156.80
|
CHIX
|
|
12:45:11
|
149
|
156.80
|
CHIX
|
|
12:45:11
|
12
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
12
|
156.80
|
CHIX
|
|
12:45:11
|
128
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
125
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
124
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
137
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
12
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:11
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
11
|
156.80
|
CHIX
|
|
12:45:12
|
147
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
12
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
12
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
12
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
12
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
12
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
12
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
3
|
156.80
|
CHIX
|
|
12:45:12
|
128
|
156.80
|
XLON
|
|
12:45:12
|
178
|
156.80
|
TRQX
|
|
12:45:12
|
1246
|
156.80
|
XLON
|
|
12:45:12
|
220
|
156.80
|
BATE
|
|
12:45:12
|
178
|
156.80
|
CHIX
|
|
12:45:12
|
178
|
156.80
|
Aquis
|
|
12:45:12
|
1246
|
156.80
|
XLON
|
|
12:45:12
|
220
|
156.80
|
BATE
|
|
12:45:12
|
178
|
156.80
|
Aquis
|
|
12:45:12
|
178
|
156.80
|
CHIX
|
|
12:45:12
|
178
|
156.80
|
TRQX
|
|
12:45:12
|
1246
|
156.80
|
XLON
|
|
12:45:13
|
302
|
156.80
|
CHIX
|
|
12:45:13
|
1400
|
156.80
|
CHIX
|
|
12:45:13
|
91
|
156.80
|
CHIX
|
|
12:45:13
|
178
|
156.80
|
CHIX
|
|
12:45:13
|
172
|
156.80
|
BATE
|
|
12:45:13
|
48
|
156.80
|
BATE
|
|
12:45:13
|
130
|
156.80
|
TRQX
|
|
12:45:13
|
48
|
156.80
|
TRQX
|
|
12:45:13
|
178
|
156.80
|
Aquis
|
|
12:45:13
|
178
|
156.80
|
Aquis
|
|
12:45:13
|
178
|
156.80
|
TRQX
|
|
12:45:13
|
220
|
156.80
|
BATE
|
|
12:45:13
|
178
|
156.80
|
CHIX
|
|
12:45:13
|
1246
|
156.80
|
XLON
|
|
12:45:14
|
178
|
156.80
|
TRQX
|
|
12:45:14
|
398
|
156.80
|
BATE
|
|
12:45:14
|
178
|
156.80
|
CHIX
|
|
12:45:14
|
700
|
156.80
|
XLON
|
|
12:45:14
|
546
|
156.80
|
XLON
|
|
12:45:14
|
178
|
156.80
|
CHIX
|
|
12:45:14
|
178
|
156.80
|
BATE
|
|
12:45:15
|
303
|
156.80
|
XLON
|
|
12:45:16
|
1793
|
156.80
|
CHIX
|
|
12:45:27
|
1793
|
156.60
|
CHIX
|
|
12:45:28
|
1394
|
156.50
|
CHIX
|
|
12:45:28
|
399
|
156.50
|
CHIX
|
|
13:04:02
|
1793
|
156.40
|
CHIX
|
|
13:30:00
|
1198
|
156.30
|
CHIX
|
|
13:30:00
|
214
|
156.30
|
CHIX
|
|
13:40:16
|
240
|
156.50
|
CHIX
|
|
13:52:17
|
1068
|
157.20
|
BATE
|
|
13:52:17
|
728
|
157.20
|
CHIX
|
|
13:52:17
|
3204
|
157.20
|
XLON
|
|
13:52:17
|
1068
|
157.20
|
BATE
|
|
13:52:31
|
2135
|
157.20
|
XLON
|
|
13:52:31
|
179
|
157.20
|
XLON
|
|
13:52:37
|
1070
|
157.20
|
CHIX
|
|
13:52:37
|
1618
|
157.20
|
XLON
|
|
14:14:02
|
1001
|
157.60
|
CHIX
|
|
14:14:02
|
792
|
157.60
|
CHIX
|
|
14:15:31
|
239
|
157.40
|
CHIX
|
|
14:15:31
|
1554
|
157.40
|
CHIX
|
|
14:26:02
|
686
|
157.60
|
TRQX
|
|
14:26:02
|
1022
|
157.60
|
TRQX
|
|
14:26:02
|
213
|
157.60
|
TRQX
|
|
14:26:02
|
28
|
157.60
|
CHIX
|
|
14:26:02
|
328
|
157.60
|
CHIX
|
|
14:26:02
|
356
|
157.60
|
BATE
|
|
14:26:02
|
409
|
157.60
|
TRQX
|
|
14:26:02
|
1958
|
157.60
|
XLON
|
|
14:26:02
|
1793
|
157.50
|
CHIX
|
|
14:26:03
|
712
|
157.60
|
Aquis
|
|
14:26:03
|
356
|
157.60
|
TRQX
|
|
14:26:03
|
372
|
157.60
|
BATE
|
|
14:26:03
|
356
|
157.60
|
CHIX
|
|
14:26:03
|
700
|
157.60
|
XLON
|
|
14:26:03
|
2504
|
157.60
|
XLON
|
|
14:26:03
|
712
|
157.60
|
Aquis
|
|
14:26:03
|
356
|
157.60
|
TRQX
|
|
14:26:03
|
356
|
157.60
|
BATE
|
|
14:26:03
|
372
|
157.60
|
CHIX
|
|
14:26:03
|
1446
|
157.60
|
XLON
|
|
14:26:03
|
700
|
157.60
|
XLON
|
|
14:26:03
|
700
|
157.60
|
XLON
|
|
14:26:03
|
358
|
157.60
|
XLON
|
|
14:26:03
|
534
|
157.60
|
TRQX
|
|
14:26:03
|
550
|
157.60
|
BATE
|
|
14:26:03
|
534
|
157.60
|
CHIX
|
|
14:26:03
|
2533
|
157.60
|
XLON
|
|
14:26:03
|
849
|
157.60
|
XLON
|
|
14:26:03
|
356
|
157.60
|
TRQX
|
|
14:26:03
|
372
|
157.60
|
BATE
|
|
14:26:03
|
560
|
157.60
|
XLON
|
|
14:26:10
|
51
|
157.60
|
CHIX
|
|
14:26:10
|
178
|
157.60
|
CHIX
|
|
14:26:10
|
229
|
157.60
|
XLON
|
|
14:26:10
|
2415
|
157.60
|
XLON
|
|
14:26:10
|
198
|
157.60
|
CHIX
|
|
14:26:10
|
1544
|
157.60
|
CHIX
|
|
14:26:10
|
534
|
157.60
|
TRQX
|
|
14:26:10
|
356
|
157.60
|
Aquis
|
|
14:26:10
|
356
|
157.60
|
TRQX
|
|
14:26:10
|
47
|
157.60
|
BATE
|
|
14:26:10
|
372
|
157.60
|
CHIX
|
|
14:26:10
|
309
|
157.60
|
BATE
|
|
14:26:10
|
712
|
157.60
|
Aquis
|
|
14:26:10
|
3204
|
157.60
|
XLON
|
|
14:26:10
|
856
|
157.60
|
CHIX
|
|
14:26:10
|
135
|
157.60
|
CHIX
|
|
14:26:10
|
66
|
157.60
|
CHIX
|
|
14:26:10
|
1400
|
157.60
|
XLON
|
|
14:26:10
|
176
|
157.60
|
XLON
|
|
14:26:10
|
156
|
157.60
|
XLON
|
|
14:26:10
|
1400
|
157.60
|
XLON
|
|
14:27:03
|
243
|
157.60
|
CHIX
|
|
14:27:03
|
47
|
157.60
|
XLON
|
|
14:27:03
|
487
|
157.60
|
XLON
|
|
14:27:03
|
99
|
157.60
|
CHIX
|
|
14:27:17
|
508
|
157.60
|
CHIX
|
|
14:27:17
|
1042
|
157.60
|
CHIX
|
|
14:27:17
|
178
|
157.60
|
CHIX
|
|
14:30:27
|
420
|
157.70
|
CHIX
|
|
14:31:05
|
1373
|
157.70
|
CHIX
|
|
14:48:39
|
1079
|
157.80
|
CHIX
|
|
14:48:39
|
714
|
157.80
|
CHIX
|
|
14:54:47
|
1500
|
157.80
|
CHIX
|
|
14:55:30
|
293
|
157.80
|
CHIX
|
|
14:56:09
|
1000
|
157.70
|
CHIX
|
|
15:07:02
|
1700
|
157.80
|
CHIX
|
|
15:07:02
|
93
|
157.80
|
CHIX
|
|
15:12:47
|
1793
|
158.30
|
CHIX
|
|
15:12:48
|
236
|
158.30
|
CHIX
|
|
15:12:49
|
700
|
158.30
|
CHIX
|
|
15:12:49
|
857
|
158.30
|
CHIX
|
|
15:12:50
|
700
|
158.30
|
CHIX
|
|
15:13:35
|
1093
|
158.30
|
CHIX
|
|
15:15:11
|
1793
|
158.30
|
CHIX
|
|
15:15:12
|
1793
|
158.30
|
CHIX
|
|
15:50:32
|
284
|
158.30
|
XLON
|
|
15:50:32
|
632
|
158.30
|
CHIX
|
|
15:50:32
|
700
|
158.30
|
CHIX
|
|
15:50:32
|
45
|
158.30
|
CHIX
|
|
15:50:32
|
132
|
158.30
|
CHIX
|
|
15:54:45
|
1793
|
158.00
|
CHIX
|
|
16:02:11
|
700
|
158.20
|
CHIX
|
|
16:02:11
|
200
|
158.20
|
CHIX
|
|
16:03:13
|
283
|
158.20
|
CHIX
|
|
16:08:13
|
610
|
158.20
|
CHIX
|
|
16:14:22
|
2
|
158.40
|
CHIX
|
|
16:14:22
|
1515
|
158.40
|
CHIX
|
|
16:14:22
|
276
|
158.40
|
CHIX
|
|
16:21:05
|
775
|
158.30
|
CHIX
|
|
16:21:05
|
1018
|
158.30
|
CHIX
|
|
16:21:59
|
1240
|
158.30
|
CHIX
|
|
16:21:59
|
553
|
158.30
|
CHIX
|
|
16:23:30
|
808
|
158.20
|
CHIX
|
|
16:23:32
|
134
|
158.20
|
CHIX
|
|
16:24:40
|
27
|
158.20
|
CHIX
|
|
16:24:40
|
824
|
158.20
|
CHIX
|
|
16:26:07
|
496
|
158.10
|
CHIX
|
|
16:26:50
|
1297
|
158.10
|
CHIX
|
|
16:29:45
|
318
|
158.30
|
CHIX
|
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Mag 2024 a Giu 2024
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Giu 2023 a Giu 2024
