FirstGroup Plc - Transaction in Own Shares
11 Febbraio 2025 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 11
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 14 November 2024, it has purchased
the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure
Liberum Limited.
|
Date of
Purchase
|
10
February 2025
|
|
Number of
ordinary shares purchased
|
376,608
|
|
Weighted
average price paid (p)
|
162.92
|
|
Highest
price paid (p)
|
163.40
|
|
Lowest
price paid (p)
|
161.80
|
Following
the above purchase, FirstGroup holds 151,306,259 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 599,388,756. FirstGroup initially
intends to hold the purchased shares as treasury shares but may
cancel them in due course.
The total
number of voting rights in FirstGroup, excluding treasury shares as
at 10 February 2025 is 599,388,756.
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
companysecretariat@firstgroup.co.uk
Tel: +44
(0) 20 7725 3354
|
|
Transaction
details
Issuer
name: FirstGroup PLC
LEI:
549300DEJZCPWA4HKM93
ISIN:
GB0003452173
Classification:
2.4. Acquisition or disposal of the issuer's own shares
Intermediary
name: Panmure Liberum Limited
Intermediary
Code: PMURGB3L
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
|
162.96
|
154,258
|
|
BATE
|
162.89
|
111,077
|
|
CHIX
|
162.89
|
104,565
|
|
TRQX
|
6,708
|
162.82
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:38:55.553
|
41
|
162.8
|
CHIX
|
00038736731TRLO0
|
|
08:38:55.553
|
118
|
162.8
|
CHIX
|
00038736730TRLO0
|
|
08:38:55.553
|
138
|
162.8
|
CHIX
|
00038736729TRLO0
|
|
08:38:55.553
|
110
|
162.8
|
CHIX
|
00038736728TRLO0
|
|
08:38:55.690
|
264
|
162.8
|
CHIX
|
00038736734TRLO0
|
|
08:38:55.690
|
123
|
162.8
|
CHIX
|
00038736733TRLO0
|
|
08:38:55.690
|
143
|
162.8
|
CHIX
|
00038736732TRLO0
|
|
08:38:55.821
|
278
|
162.8
|
CHIX
|
00038736737TRLO0
|
|
08:38:55.821
|
137
|
162.8
|
CHIX
|
00038736736TRLO0
|
|
08:38:55.821
|
130
|
162.8
|
CHIX
|
00038736735TRLO0
|
|
08:39:19.188
|
618
|
162.6
|
TRQX
|
00038736744TRLO0
|
|
08:39:19.188
|
892
|
162.6
|
XLON
|
00038736743TRLO0
|
|
08:39:19.188
|
502
|
162.6
|
CHIX
|
00038736742TRLO0
|
|
08:39:19.194
|
17
|
162.5
|
TRQX
|
00038736747TRLO0
|
|
08:39:19.194
|
216
|
162.5
|
TRQX
|
00038736746TRLO0
|
|
08:39:19.194
|
199
|
162.5
|
TRQX
|
00038736745TRLO0
|
|
08:39:19.197
|
1969
|
162.8
|
BATE
|
00038736748TRLO0
|
|
08:39:45.015
|
295
|
162.7
|
BATE
|
00038736761TRLO0
|
|
08:39:45.015
|
203
|
162.7
|
BATE
|
00038736760TRLO0
|
|
08:41:34.128
|
498
|
162.6
|
BATE
|
00038736809TRLO0
|
|
08:41:34.128
|
18
|
162.6
|
CHIX
|
00038736808TRLO0
|
|
08:47:36.031
|
690
|
162.3
|
BATE
|
00038736954TRLO0
|
|
08:47:36.031
|
896
|
162.4
|
XLON
|
00038736955TRLO0
|
|
08:47:36.031
|
598
|
162.4
|
CHIX
|
00038736953TRLO0
|
|
08:47:36.036
|
2943
|
162.3
|
XLON
|
00038736956TRLO0
|
|
08:47:36.039
|
1211
|
162.2
|
XLON
|
00038736959TRLO0
|
|
08:47:36.039
|
763
|
162.6
|
BATE
|
00038736960TRLO0
|
|
08:47:36.039
|
603
|
162.6
|
CHIX
|
00038736958TRLO0
|
|
08:47:36.039
|
158
|
162.6
|
CHIX
|
00038736957TRLO0
|
|
08:47:36.075
|
11
|
162.5
|
CHIX
|
00038736965TRLO0
|
|
08:47:36.075
|
45
|
162.5
|
CHIX
|
00038736964TRLO0
|
|
08:47:36.075
|
323
|
162.5
|
CHIX
|
00038736963TRLO0
|
|
08:47:36.075
|
194
|
162.5
|
CHIX
|
00038736961TRLO0
|
|
08:47:36.075
|
122
|
162.6
|
CHIX
|
00038736966TRLO0
|
|
08:47:36.075
|
873
|
162.6
|
BATE
|
00038736962TRLO0
|
|
08:47:36.076
|
190
|
162.6
|
CHIX
|
00038736967TRLO0
|
|
08:47:36.107
|
1920
|
162.6
|
CHIX
|
00038736970TRLO0
|
|
08:47:36.107
|
2525
|
162.6
|
BATE
|
00038736969TRLO0
|
|
08:47:36.107
|
575
|
162.6
|
CHIX
|
00038736968TRLO0
|
|
08:47:36.158
|
1972
|
162.6
|
CHIX
|
00038736972TRLO0
|
|
08:47:36.158
|
2024
|
162.6
|
BATE
|
00038736971TRLO0
|
|
08:47:36.262
|
1985
|
162.6
|
BATE
|
00038736973TRLO0
|
|
08:47:36.263
|
1991
|
162.6
|
CHIX
|
00038736974TRLO0
|
|
08:47:50.486
|
875
|
162.2
|
XLON
|
00038736979TRLO0
|
|
08:52:40.451
|
526
|
162.3
|
BATE
|
00038737027TRLO0
|
|
08:52:40.452
|
873
|
162.3
|
XLON
|
00038737031TRLO0
|
|
08:52:40.452
|
63
|
162.3
|
BATE
|
00038737030TRLO0
|
|
08:52:40.452
|
63
|
162.3
|
BATE
|
00038737029TRLO0
|
|
08:52:40.452
|
788
|
162.3
|
CHIX
|
00038737028TRLO0
|
|
09:11:05.754
|
534
|
162.1
|
XLON
|
00038737436TRLO0
|
|
09:11:05.755
|
318
|
162
|
CHIX
|
00038737435TRLO0
|
|
09:13:54.751
|
267
|
162
|
CHIX
|
00038737525TRLO0
|
|
09:13:54.751
|
537
|
162
|
XLON
|
00038737524TRLO0
|
|
09:13:54.751
|
310
|
162
|
CHIX
|
00038737523TRLO0
|
|
09:13:54.760
|
2074
|
162.1
|
XLON
|
00038737526TRLO0
|
|
09:24:40.702
|
561
|
162
|
XLON
|
00038737994TRLO0
|
|
09:29:49.846
|
503
|
162
|
XLON
|
00038738180TRLO0
|
|
09:29:49.846
|
569
|
162
|
CHIX
|
00038738179TRLO0
|
|
09:29:49.846
|
71
|
162
|
XLON
|
00038738178TRLO0
|
|
09:29:49.846
|
53
|
162
|
CHIX
|
00038738177TRLO0
|
|
09:30:02.495
|
575
|
161.9
|
XLON
|
00038738193TRLO0
|
|
09:30:02.495
|
616
|
161.9
|
BATE
|
00038738192TRLO0
|
|
09:30:02.496
|
66
|
161.9
|
BATE
|
00038738195TRLO0
|
|
09:30:02.496
|
628
|
161.9
|
CHIX
|
00038738194TRLO0
|
|
09:30:02.500
|
250
|
162
|
XLON
|
00038738197TRLO0
|
|
09:30:02.500
|
304
|
162
|
XLON
|
00038738196TRLO0
|
|
09:30:06.251
|
822
|
162
|
XLON
|
00038738204TRLO0
|
|
09:30:06.251
|
165
|
162
|
XLON
|
00038738203TRLO0
|
|
09:30:06.251
|
4
|
162
|
XLON
|
00038738202TRLO0
|
|
09:30:06.251
|
108
|
162
|
XLON
|
00038738201TRLO0
|
|
09:30:06.251
|
1062
|
162
|
CHIX
|
00038738200TRLO0
|
|
09:34:26.237
|
533
|
161.8
|
BATE
|
00038738390TRLO0
|
|
09:34:26.237
|
82
|
161.8
|
CHIX
|
00038738389TRLO0
|
|
09:34:26.243
|
237
|
162
|
XLON
|
00038738394TRLO0
|
|
09:34:26.243
|
248
|
162
|
XLON
|
00038738393TRLO0
|
|
09:34:26.243
|
198
|
162
|
XLON
|
00038738392TRLO0
|
|
09:34:26.243
|
92
|
162
|
XLON
|
00038738391TRLO0
|
|
09:34:26.247
|
751
|
162
|
CHIX
|
00038738395TRLO0
|
|
09:40:40.776
|
222
|
162
|
XLON
|
00038738591TRLO0
|
|
09:40:40.776
|
700
|
162
|
XLON
|
00038738590TRLO0
|
|
09:40:40.776
|
929
|
162
|
BATE
|
00038738589TRLO0
|
|
09:41:00.759
|
410
|
162
|
BATE
|
00038738607TRLO0
|
|
09:41:00.760
|
411
|
162
|
XLON
|
00038738608TRLO0
|
|
09:41:00.761
|
396
|
162
|
CHIX
|
00038738609TRLO0
|
|
09:41:03.858
|
903
|
162
|
XLON
|
00038738612TRLO0
|
|
09:41:03.858
|
1001
|
162
|
BATE
|
00038738611TRLO0
|
|
09:41:03.858
|
89
|
162
|
XLON
|
00038738610TRLO0
|
|
09:41:03.859
|
1003
|
162
|
CHIX
|
00038738613TRLO0
|
|
09:41:08.032
|
422
|
162
|
BATE
|
00038738615TRLO0
|
|
09:41:08.032
|
435
|
162
|
XLON
|
00038738614TRLO0
|
|
09:41:08.036
|
60
|
162
|
CHIX
|
00038738617TRLO0
|
|
09:41:08.036
|
380
|
162
|
CHIX
|
00038738616TRLO0
|
|
09:47:47.534
|
30
|
162.2
|
CHIX
|
00038738877TRLO0
|
|
09:47:47.534
|
511
|
162.2
|
CHIX
|
00038738876TRLO0
|
|
10:41:15.687
|
819
|
162.9
|
TRQX
|
00038740857TRLO0
|
|
10:41:15.687
|
678
|
162.9
|
CHIX
|
00038740856TRLO0
|
|
10:41:15.694
|
138
|
163.1
|
CHIX
|
00038740862TRLO0
|
|
10:41:15.694
|
408
|
163.1
|
CHIX
|
00038740861TRLO0
|
|
10:41:15.694
|
119
|
163.1
|
CHIX
|
00038740860TRLO0
|
|
10:41:15.694
|
122
|
163.1
|
CHIX
|
00038740859TRLO0
|
|
10:41:15.694
|
127
|
163.1
|
CHIX
|
00038740858TRLO0
|
|
10:41:15.756
|
1017
|
163.1
|
CHIX
|
00038740863TRLO0
|
|
10:41:54.211
|
631
|
163.1
|
CHIX
|
00038740895TRLO0
|
|
10:41:54.312
|
595
|
163.1
|
CHIX
|
00038740899TRLO0
|
|
10:41:54.312
|
143
|
163.1
|
CHIX
|
00038740898TRLO0
|
|
10:41:54.312
|
128
|
163.1
|
CHIX
|
00038740897TRLO0
|
|
10:51:25.807
|
571
|
162.9
|
TRQX
|
00038741508TRLO0
|
|
10:51:25.808
|
204
|
162.9
|
TRQX
|
00038741509TRLO0
|
|
10:51:25.808
|
650
|
162.9
|
CHIX
|
00038741507TRLO0
|
|
10:51:25.815
|
311
|
163
|
CHIX
|
00038741511TRLO0
|
|
10:51:25.815
|
69
|
163
|
CHIX
|
00038741510TRLO0
|
|
10:54:10.538
|
719
|
163
|
BATE
|
00038741616TRLO0
|
|
10:54:10.538
|
144
|
163
|
BATE
|
00038741615TRLO0
|
|
10:54:10.716
|
844
|
163
|
BATE
|
00038741617TRLO0
|
|
10:54:10.746
|
859
|
163
|
BATE
|
00038741618TRLO0
|
|
10:54:10.785
|
872
|
163
|
BATE
|
00038741620TRLO0
|
|
10:54:10.946
|
834
|
163
|
BATE
|
00038741621TRLO0
|
|
10:54:11.066
|
838
|
163
|
BATE
|
00038741622TRLO0
|
|
10:54:11.147
|
866
|
163
|
BATE
|
00038741624TRLO0
|
|
10:54:11.348
|
852
|
163
|
BATE
|
00038741626TRLO0
|
|
10:54:11.546
|
842
|
163
|
BATE
|
00038741628TRLO0
|
|
10:54:11.747
|
855
|
163
|
BATE
|
00038741630TRLO0
|
|
10:54:11.946
|
837
|
163
|
BATE
|
00038741633TRLO0
|
|
10:54:12.146
|
830
|
163
|
BATE
|
00038741635TRLO0
|
|
10:54:12.347
|
868
|
163
|
BATE
|
00038741637TRLO0
|
|
10:54:12.547
|
867
|
163
|
BATE
|
00038741639TRLO0
|
|
10:54:12.747
|
1276
|
163
|
BATE
|
00038741641TRLO0
|
|
10:54:12.946
|
1282
|
163
|
BATE
|
00038741642TRLO0
|
|
10:54:13.147
|
1249
|
163
|
BATE
|
00038741644TRLO0
|
|
10:54:13.348
|
1291
|
163
|
BATE
|
00038741645TRLO0
|
|
10:54:41.094
|
451
|
163
|
BATE
|
00038741689TRLO0
|
|
10:56:25.556
|
344
|
163
|
CHIX
|
00038741800TRLO0
|
|
10:56:25.556
|
598
|
163
|
CHIX
|
00038741799TRLO0
|
|
11:10:27.921
|
452
|
163
|
BATE
|
00038742293TRLO0
|
|
11:10:27.924
|
687
|
163
|
CHIX
|
00038742295TRLO0
|
|
11:10:27.924
|
166
|
163
|
CHIX
|
00038742294TRLO0
|
|
11:10:28.113
|
737
|
163
|
CHIX
|
00038742296TRLO0
|
|
11:10:28.121
|
731
|
163
|
BATE
|
00038742297TRLO0
|
|
11:10:28.313
|
733
|
163
|
CHIX
|
00038742299TRLO0
|
|
11:10:28.318
|
719
|
163
|
BATE
|
00038742300TRLO0
|
|
11:10:28.513
|
716
|
163
|
CHIX
|
00038742303TRLO0
|
|
11:10:28.516
|
712
|
163
|
BATE
|
00038742304TRLO0
|
|
11:10:28.544
|
506
|
163
|
CHIX
|
00038742309TRLO0
|
|
11:10:28.544
|
72
|
163
|
CHIX
|
00038742308TRLO0
|
|
11:10:28.544
|
140
|
163
|
CHIX
|
00038742307TRLO0
|
|
11:10:28.713
|
717
|
163
|
CHIX
|
00038742311TRLO0
|
|
11:10:28.913
|
713
|
163
|
CHIX
|
00038742313TRLO0
|
|
11:10:29.053
|
740
|
163
|
CHIX
|
00038742314TRLO0
|
|
11:10:29.112
|
1
|
163
|
CHIX
|
00038742316TRLO0
|
|
11:10:29.113
|
711
|
163
|
CHIX
|
00038742317TRLO0
|
|
11:10:29.253
|
712
|
163
|
CHIX
|
00038742318TRLO0
|
|
11:10:29.313
|
708
|
163
|
CHIX
|
00038742320TRLO0
|
|
11:10:54.353
|
1317
|
162.8
|
XLON
|
00038742382TRLO0
|
|
11:10:54.353
|
1277
|
162.8
|
BATE
|
00038742381TRLO0
|
|
11:10:54.353
|
1106
|
162.8
|
CHIX
|
00038742380TRLO0
|
|
11:10:54.359
|
1636
|
162.9
|
XLON
|
00038742383TRLO0
|
|
11:10:54.533
|
497
|
162.9
|
XLON
|
00038742385TRLO0
|
|
11:10:54.533
|
251
|
162.9
|
XLON
|
00038742384TRLO0
|
|
11:10:54.534
|
4
|
162.9
|
XLON
|
00038742386TRLO0
|
|
11:53:10.511
|
439
|
163
|
XLON
|
00038744791TRLO0
|
|
11:53:10.511
|
471
|
163
|
XLON
|
00038744790TRLO0
|
|
12:35:04.193
|
498
|
163
|
XLON
|
00038746681TRLO0
|
|
12:35:04.193
|
950
|
163
|
BATE
|
00038746679TRLO0
|
|
12:35:04.196
|
950
|
163
|
CHIX
|
00038746680TRLO0
|
|
12:35:04.231
|
38
|
163.1
|
XLON
|
00038746687TRLO0
|
|
12:35:04.231
|
105
|
163.1
|
XLON
|
00038746686TRLO0
|
|
12:35:04.231
|
246
|
163.1
|
XLON
|
00038746684TRLO0
|
|
12:39:01.464
|
626
|
163
|
BATE
|
00038746934TRLO0
|
|
12:39:01.468
|
583
|
163.1
|
CHIX
|
00038746947TRLO0
|
|
12:39:01.468
|
3
|
163.1
|
CHIX
|
00038746945TRLO0
|
|
12:39:01.476
|
123
|
163.1
|
XLON
|
00038746951TRLO0
|
|
12:39:01.476
|
82
|
163.1
|
XLON
|
00038746950TRLO0
|
|
12:39:01.476
|
68
|
163.1
|
XLON
|
00038746949TRLO0
|
|
12:39:01.476
|
191
|
163.1
|
XLON
|
00038746948TRLO0
|
|
12:39:01.476
|
104
|
163.2
|
XLON
|
00038746952TRLO0
|
|
12:39:01.503
|
444
|
163.1
|
CHIX
|
00038746976TRLO0
|
|
12:39:01.503
|
217
|
163.1
|
CHIX
|
00038746974TRLO0
|
|
12:39:01.503
|
59
|
163.1
|
CHIX
|
00038746973TRLO0
|
|
12:39:01.503
|
52
|
163.1
|
CHIX
|
00038746972TRLO0
|
|
12:39:01.503
|
110
|
163.1
|
CHIX
|
00038746971TRLO0
|
|
12:39:01.503
|
1086
|
163.1
|
CHIX
|
00038746970TRLO0
|
|
12:39:01.503
|
54
|
163.1
|
CHIX
|
00038746966TRLO0
|
|
12:39:01.503
|
64
|
163.1
|
CHIX
|
00038746958TRLO0
|
|
12:39:01.514
|
142
|
163.1
|
XLON
|
00038746983TRLO0
|
|
12:39:01.514
|
136
|
163.1
|
XLON
|
00038746982TRLO0
|
|
12:39:01.514
|
82
|
163.1
|
XLON
|
00038746981TRLO0
|
|
12:39:01.514
|
68
|
163.1
|
XLON
|
00038746980TRLO0
|
|
12:39:01.514
|
115
|
163.1
|
XLON
|
00038746979TRLO0
|
|
12:39:01.514
|
76
|
163.1
|
XLON
|
00038746978TRLO0
|
|
12:39:01.514
|
369
|
163.1
|
XLON
|
00038746977TRLO0
|
|
12:39:01.515
|
319
|
163.1
|
XLON
|
00038746984TRLO0
|
|
12:39:01.546
|
1871
|
163.1
|
CHIX
|
00038747004TRLO0
|
|
12:39:01.546
|
1079
|
163.1
|
CHIX
|
00038746996TRLO0
|
|
12:39:01.546
|
117
|
163.1
|
CHIX
|
00038746995TRLO0
|
|
12:39:01.556
|
648
|
163.1
|
XLON
|
00038747014TRLO0
|
|
12:39:01.556
|
82
|
163.1
|
XLON
|
00038747013TRLO0
|
|
12:39:01.556
|
68
|
163.1
|
XLON
|
00038747010TRLO0
|
|
12:39:01.556
|
648
|
163.1
|
XLON
|
00038747008TRLO0
|
|
12:39:01.556
|
191
|
163.1
|
XLON
|
00038747007TRLO0
|
|
12:39:01.556
|
369
|
163.1
|
XLON
|
00038747006TRLO0
|
|
12:39:01.556
|
526
|
163.1
|
XLON
|
00038747005TRLO0
|
|
12:39:01.557
|
263
|
163.1
|
XLON
|
00038747015TRLO0
|
|
12:39:01.585
|
1988
|
163.1
|
CHIX
|
00038747029TRLO0
|
|
12:39:01.585
|
100
|
163.1
|
CHIX
|
00038747028TRLO0
|
|
12:39:01.585
|
61
|
163.1
|
CHIX
|
00038747027TRLO0
|
|
12:39:01.585
|
217
|
163.1
|
CHIX
|
00038747026TRLO0
|
|
12:39:01.585
|
217
|
163.1
|
CHIX
|
00038747025TRLO0
|
|
12:39:01.585
|
56
|
163.1
|
CHIX
|
00038747024TRLO0
|
|
12:39:01.585
|
58
|
163.1
|
CHIX
|
00038747023TRLO0
|
|
12:39:01.585
|
217
|
163.1
|
CHIX
|
00038747022TRLO0
|
|
12:39:01.585
|
66
|
163.1
|
CHIX
|
00038747021TRLO0
|
|
12:39:01.713
|
1209
|
163.1
|
CHIX
|
00038747051TRLO0
|
|
12:39:01.713
|
217
|
163.1
|
CHIX
|
00038747050TRLO0
|
|
12:39:01.713
|
217
|
163.1
|
CHIX
|
00038747049TRLO0
|
|
12:39:01.713
|
979
|
163.1
|
CHIX
|
00038747040TRLO0
|
|
12:39:01.713
|
6
|
163.1
|
CHIX
|
00038747039TRLO0
|
|
12:39:04.838
|
1195
|
162.9
|
CHIX
|
00038747066TRLO0
|
|
12:40:07.224
|
551
|
162.9
|
TRQX
|
00038747182TRLO0
|
|
12:40:07.224
|
1112
|
162.9
|
BATE
|
00038747181TRLO0
|
|
12:40:07.224
|
1510
|
162.9
|
XLON
|
00038747180TRLO0
|
|
12:40:07.225
|
385
|
162.8
|
TRQX
|
00038747188TRLO0
|
|
12:40:07.225
|
332
|
162.8
|
XLON
|
00038747186TRLO0
|
|
12:40:07.225
|
332
|
162.8
|
XLON
|
00038747184TRLO0
|
|
12:40:07.225
|
780
|
162.8
|
BATE
|
00038747183TRLO0
|
|
12:40:07.229
|
86
|
162.9
|
BATE
|
00038747185TRLO0
|
|
12:40:07.229
|
685
|
163
|
BATE
|
00038747187TRLO0
|
|
12:40:07.244
|
386
|
162.8
|
XLON
|
00038747190TRLO0
|
|
12:40:07.244
|
710
|
162.8
|
XLON
|
00038747189TRLO0
|
|
12:40:07.244
|
159
|
162.9
|
XLON
|
00038747191TRLO0
|
|
12:40:07.293
|
54
|
162.8
|
BATE
|
00038747196TRLO0
|
|
12:40:07.293
|
132
|
162.8
|
BATE
|
00038747194TRLO0
|
|
12:40:07.293
|
130
|
162.8
|
BATE
|
00038747193TRLO0
|
|
12:40:07.293
|
68
|
162.8
|
BATE
|
00038747192TRLO0
|
|
12:40:07.294
|
387
|
162.9
|
XLON
|
00038747195TRLO0
|
|
12:41:26.243
|
700
|
162.9
|
XLON
|
00038747258TRLO0
|
|
12:41:26.243
|
387
|
162.9
|
XLON
|
00038747257TRLO0
|
|
12:41:26.243
|
417
|
162.9
|
XLON
|
00038747256TRLO0
|
|
12:43:53.093
|
1662
|
162.9
|
XLON
|
00038747316TRLO0
|
|
12:43:53.093
|
856
|
162.9
|
CHIX
|
00038747315TRLO0
|
|
12:43:53.260
|
1095
|
162.9
|
XLON
|
00038747317TRLO0
|
|
12:45:06.732
|
409
|
162.9
|
BATE
|
00038747394TRLO0
|
|
12:45:06.946
|
344
|
162.9
|
BATE
|
00038747395TRLO0
|
|
12:45:12.306
|
1652
|
162.8
|
XLON
|
00038747400TRLO0
|
|
12:50:51.843
|
170
|
162.7
|
CHIX
|
00038747623TRLO0
|
|
12:58:21.547
|
408
|
162.9
|
BATE
|
00038747997TRLO0
|
|
12:58:21.737
|
1034
|
162.9
|
BATE
|
00038747998TRLO0
|
|
12:58:21.738
|
249
|
162.9
|
BATE
|
00038747999TRLO0
|
|
12:58:21.946
|
419
|
162.9
|
BATE
|
00038748000TRLO0
|
|
12:58:21.971
|
423
|
162.9
|
BATE
|
00038748001TRLO0
|
|
12:58:22.018
|
202
|
162.9
|
BATE
|
00038748002TRLO0
|
|
13:12:52.572
|
169
|
162.7
|
CHIX
|
00038748515TRLO0
|
|
13:47:56.941
|
5
|
162.7
|
XLON
|
00038750001TRLO0
|
|
13:47:56.941
|
30
|
162.7
|
CHIX
|
00038750003TRLO0
|
|
13:47:56.942
|
886
|
162.6
|
XLON
|
00038750002TRLO0
|
|
13:47:56.942
|
378
|
162.6
|
BATE
|
00038750004TRLO0
|
|
13:47:56.944
|
57
|
162.6
|
BATE
|
00038750005TRLO0
|
|
13:49:42.918
|
440
|
162.6
|
BATE
|
00038750109TRLO0
|
|
13:52:17.655
|
1246
|
162.6
|
CHIX
|
00038750272TRLO0
|
|
13:52:17.655
|
2071
|
162.6
|
XLON
|
00038750273TRLO0
|
|
13:52:17.655
|
343
|
162.5
|
CHIX
|
00038750274TRLO0
|
|
13:52:17.655
|
716
|
162.5
|
XLON
|
00038750275TRLO0
|
|
13:52:17.655
|
1546
|
162.6
|
BATE
|
00038750276TRLO0
|
|
13:52:17.655
|
632
|
162.6
|
TRQX
|
00038750277TRLO0
|
|
13:52:17.655
|
449
|
162.5
|
BATE
|
00038750278TRLO0
|
|
13:52:17.967
|
133
|
162.7
|
XLON
|
00038750279TRLO0
|
|
13:52:17.967
|
39
|
162.7
|
XLON
|
00038750280TRLO0
|
|
14:01:07.481
|
1068
|
162.7
|
CHIX
|
00038750762TRLO0
|
|
14:06:38.105
|
393
|
162.5
|
XLON
|
00038751085TRLO0
|
|
14:20:14.203
|
295
|
162.9
|
BATE
|
00038752021TRLO0
|
|
14:20:14.203
|
2195
|
162.9
|
XLON
|
00038752022TRLO0
|
|
14:20:14.203
|
1629
|
162.9
|
BATE
|
00038752028TRLO0
|
|
14:20:14.203
|
1427
|
162.9
|
CHIX
|
00038752030TRLO0
|
|
14:20:14.204
|
417
|
162.9
|
TRQX
|
00038752029TRLO0
|
|
14:20:14.213
|
11
|
163
|
CHIX
|
00038752031TRLO0
|
|
14:20:14.213
|
3275
|
163
|
CHIX
|
00038752032TRLO0
|
|
14:20:14.214
|
540
|
162.9
|
XLON
|
00038752033TRLO0
|
|
14:20:14.214
|
1113
|
162.9
|
XLON
|
00038752034TRLO0
|
|
14:20:14.214
|
542
|
163
|
XLON
|
00038752035TRLO0
|
|
14:20:14.214
|
245
|
163
|
XLON
|
00038752036TRLO0
|
|
14:20:14.214
|
958
|
163
|
XLON
|
00038752037TRLO0
|
|
14:20:14.350
|
672
|
163
|
BATE
|
00038752039TRLO0
|
|
14:20:14.350
|
275
|
163
|
XLON
|
00038752040TRLO0
|
|
14:20:14.350
|
525
|
163
|
XLON
|
00038752048TRLO0
|
|
14:20:14.351
|
1075
|
163
|
CHIX
|
00038752047TRLO0
|
|
14:20:14.351
|
289
|
163
|
XLON
|
00038752049TRLO0
|
|
14:20:20.208
|
2042
|
162.8
|
XLON
|
00038752070TRLO0
|
|
14:20:20.208
|
1696
|
162.8
|
XLON
|
00038752072TRLO0
|
|
14:20:20.209
|
2247
|
162.8
|
CHIX
|
00038752071TRLO0
|
|
14:20:20.209
|
1931
|
162.8
|
BATE
|
00038752073TRLO0
|
|
14:20:20.212
|
17
|
162.9
|
BATE
|
00038752074TRLO0
|
|
14:20:20.213
|
1922
|
163
|
BATE
|
00038752075TRLO0
|
|
14:20:20.213
|
1169
|
163
|
BATE
|
00038752077TRLO0
|
|
14:20:20.219
|
34
|
162.9
|
XLON
|
00038752076TRLO0
|
|
14:20:20.220
|
120
|
163
|
CHIX
|
00038752078TRLO0
|
|
14:20:20.220
|
796
|
163
|
CHIX
|
00038752079TRLO0
|
|
14:20:21.135
|
182
|
162.9
|
BATE
|
00038752080TRLO0
|
|
14:20:21.135
|
63
|
162.9
|
BATE
|
00038752081TRLO0
|
|
14:20:21.135
|
492
|
162.9
|
XLON
|
00038752082TRLO0
|
|
14:20:21.135
|
247
|
163
|
BATE
|
00038752083TRLO0
|
|
14:20:21.137
|
356
|
162.9
|
CHIX
|
00038752084TRLO0
|
|
14:20:21.137
|
120
|
163
|
CHIX
|
00038752085TRLO0
|
|
14:20:21.137
|
17
|
163
|
CHIX
|
00038752086TRLO0
|
|
14:21:05.294
|
5
|
162.8
|
CHIX
|
00038752160TRLO0
|
|
14:21:05.300
|
239
|
162.9
|
CHIX
|
00038752161TRLO0
|
|
14:21:05.300
|
173
|
162.9
|
XLON
|
00038752162TRLO0
|
|
14:21:05.303
|
527
|
163
|
BATE
|
00038752163TRLO0
|
|
14:21:05.338
|
1148
|
163
|
BATE
|
00038752165TRLO0
|
|
14:21:05.549
|
1186
|
163
|
BATE
|
00038752167TRLO0
|
|
14:36:20.327
|
2195
|
163
|
XLON
|
00038753543TRLO0
|
|
14:36:20.332
|
1358
|
163
|
CHIX
|
00038753544TRLO0
|
|
14:36:20.336
|
2009
|
163
|
BATE
|
00038753545TRLO0
|
|
14:36:20.341
|
2026
|
163
|
XLON
|
00038753546TRLO0
|
|
14:36:28.131
|
963
|
162.9
|
XLON
|
00038753595TRLO0
|
|
14:36:28.131
|
951
|
162.9
|
CHIX
|
00038753596TRLO0
|
|
14:36:28.131
|
3113
|
162.9
|
BATE
|
00038753597TRLO0
|
|
14:36:28.135
|
19
|
163
|
BATE
|
00038753598TRLO0
|
|
14:36:28.135
|
141
|
163
|
BATE
|
00038753599TRLO0
|
|
14:36:28.135
|
787
|
163
|
BATE
|
00038753600TRLO0
|
|
14:36:28.136
|
1426
|
163
|
BATE
|
00038753601TRLO0
|
|
14:36:28.136
|
121
|
163
|
BATE
|
00038753602TRLO0
|
|
14:36:28.144
|
1013
|
163
|
CHIX
|
00038753603TRLO0
|
|
14:36:28.346
|
111
|
163
|
BATE
|
00038753605TRLO0
|
|
14:36:28.346
|
1374
|
163
|
BATE
|
00038753607TRLO0
|
|
14:36:28.355
|
474
|
163
|
CHIX
|
00038753608TRLO0
|
|
14:36:28.513
|
467
|
163
|
CHIX
|
00038753611TRLO0
|
|
14:36:28.516
|
466
|
163
|
BATE
|
00038753612TRLO0
|
|
14:36:28.546
|
476
|
163
|
BATE
|
00038753615TRLO0
|
|
14:36:28.553
|
462
|
163
|
CHIX
|
00038753616TRLO0
|
|
14:36:28.713
|
461
|
163
|
CHIX
|
00038753618TRLO0
|
|
14:38:27.523
|
763
|
162.9
|
CHIX
|
00038753737TRLO0
|
|
14:41:51.057
|
153
|
162.9
|
CHIX
|
00038753910TRLO0
|
|
14:41:51.058
|
88
|
162.9
|
BATE
|
00038753911TRLO0
|
|
14:50:16.767
|
797
|
163
|
XLON
|
00038754396TRLO0
|
|
14:50:16.779
|
301
|
163.1
|
XLON
|
00038754407TRLO0
|
|
14:50:16.779
|
90
|
163.1
|
XLON
|
00038754413TRLO0
|
|
14:50:16.779
|
499
|
163.1
|
XLON
|
00038754414TRLO0
|
|
14:50:16.779
|
143
|
163.1
|
XLON
|
00038754415TRLO0
|
|
14:50:16.779
|
684
|
163.1
|
XLON
|
00038754416TRLO0
|
|
14:50:16.785
|
306
|
163.1
|
CHIX
|
00038754417TRLO0
|
|
14:50:16.785
|
306
|
163.1
|
CHIX
|
00038754418TRLO0
|
|
14:50:16.785
|
288
|
163.1
|
CHIX
|
00038754419TRLO0
|
|
14:50:16.785
|
189
|
163.1
|
CHIX
|
00038754420TRLO0
|
|
14:50:16.786
|
708
|
163.1
|
CHIX
|
00038754421TRLO0
|
|
14:50:16.808
|
29
|
163.1
|
XLON
|
00038754426TRLO0
|
|
14:50:16.808
|
90
|
163.1
|
XLON
|
00038754427TRLO0
|
|
14:50:16.808
|
134
|
163.1
|
XLON
|
00038754428TRLO0
|
|
14:50:16.808
|
648
|
163.1
|
XLON
|
00038754429TRLO0
|
|
14:50:16.808
|
48
|
163.1
|
XLON
|
00038754432TRLO0
|
|
14:50:16.808
|
57
|
163.1
|
XLON
|
00038754433TRLO0
|
|
14:50:16.808
|
648
|
163.1
|
XLON
|
00038754435TRLO0
|
|
14:50:16.808
|
117
|
163.1
|
XLON
|
00038754436TRLO0
|
|
14:50:16.808
|
499
|
163.1
|
XLON
|
00038754438TRLO0
|
|
14:50:16.809
|
362
|
163.1
|
XLON
|
00038754439TRLO0
|
|
14:50:16.814
|
20
|
163.1
|
BATE
|
00038754431TRLO0
|
|
14:50:16.814
|
776
|
163.1
|
BATE
|
00038754434TRLO0
|
|
14:50:16.814
|
1798
|
163.1
|
BATE
|
00038754437TRLO0
|
|
14:50:16.852
|
583
|
163.1
|
XLON
|
00038754440TRLO0
|
|
14:50:16.852
|
123
|
163.1
|
XLON
|
00038754441TRLO0
|
|
14:50:16.852
|
499
|
163.1
|
XLON
|
00038754442TRLO0
|
|
14:50:16.950
|
572
|
163.1
|
BATE
|
00038754444TRLO0
|
|
14:50:16.950
|
571
|
163.1
|
XLON
|
00038754445TRLO0
|
|
14:50:42.913
|
1436
|
163
|
CHIX
|
00038754478TRLO0
|
|
14:51:07.466
|
2549
|
163
|
BATE
|
00038754496TRLO0
|
|
14:51:58.560
|
498
|
163
|
CHIX
|
00038754543TRLO0
|
|
14:52:27.147
|
963
|
162.9
|
XLON
|
00038754563TRLO0
|
|
14:52:27.147
|
662
|
162.9
|
TRQX
|
00038754565TRLO0
|
|
14:52:27.148
|
1049
|
162.9
|
BATE
|
00038754564TRLO0
|
|
14:52:27.148
|
1385
|
162.9
|
CHIX
|
00038754566TRLO0
|
|
14:52:27.152
|
237
|
162.9
|
CHIX
|
00038754567TRLO0
|
|
14:52:27.152
|
482
|
162.9
|
CHIX
|
00038754568TRLO0
|
|
14:52:27.152
|
255
|
163
|
CHIX
|
00038754569TRLO0
|
|
14:52:27.152
|
67
|
163
|
CHIX
|
00038754570TRLO0
|
|
14:52:27.152
|
142
|
163
|
CHIX
|
00038754571TRLO0
|
|
14:52:27.152
|
854
|
163
|
CHIX
|
00038754572TRLO0
|
|
14:58:02.544
|
400
|
162.9
|
BATE
|
00038754729TRLO0
|
|
15:13:18.833
|
1967
|
163
|
XLON
|
00038755591TRLO0
|
|
15:13:18.841
|
536
|
163
|
CHIX
|
00038755593TRLO0
|
|
15:13:18.851
|
187
|
163.1
|
XLON
|
00038755601TRLO0
|
|
15:13:18.852
|
600
|
163.1
|
XLON
|
00038755604TRLO0
|
|
15:13:18.933
|
825
|
163.1
|
XLON
|
00038755618TRLO0
|
|
15:13:18.933
|
427
|
163.1
|
XLON
|
00038755619TRLO0
|
|
15:13:18.933
|
648
|
163.1
|
XLON
|
00038755620TRLO0
|
|
15:13:18.933
|
152
|
163.1
|
XLON
|
00038755621TRLO0
|
|
15:13:18.933
|
183
|
163.1
|
XLON
|
00038755622TRLO0
|
|
15:13:18.933
|
648
|
163.1
|
XLON
|
00038755623TRLO0
|
|
15:13:18.933
|
530
|
163.1
|
XLON
|
00038755624TRLO0
|
|
15:13:18.962
|
825
|
163.1
|
XLON
|
00038755626TRLO0
|
|
15:13:18.962
|
427
|
163.1
|
XLON
|
00038755627TRLO0
|
|
15:13:18.962
|
152
|
163.1
|
XLON
|
00038755628TRLO0
|
|
15:13:18.962
|
183
|
163.1
|
XLON
|
00038755629TRLO0
|
|
15:13:18.962
|
67
|
163.1
|
XLON
|
00038755630TRLO0
|
|
15:13:49.852
|
1595
|
162.9
|
XLON
|
00038755691TRLO0
|
|
15:13:49.853
|
1130
|
162.9
|
CHIX
|
00038755683TRLO0
|
|
15:13:49.853
|
465
|
162.9
|
XLON
|
00038755692TRLO0
|
|
15:13:49.853
|
1624
|
162.9
|
BATE
|
00038755693TRLO0
|
|
15:13:49.853
|
447
|
162.9
|
TRQX
|
00038755694TRLO0
|
|
15:13:49.857
|
447
|
163
|
TRQX
|
00038755695TRLO0
|
|
15:13:49.864
|
2041
|
163.1
|
XLON
|
00038755697TRLO0
|
|
15:13:50.516
|
480
|
163.1
|
CHIX
|
00038755710TRLO0
|
|
15:13:50.516
|
125
|
163.2
|
CHIX
|
00038755719TRLO0
|
|
15:13:50.516
|
143
|
163.2
|
CHIX
|
00038755721TRLO0
|
|
15:13:50.516
|
60
|
163.2
|
CHIX
|
00038755723TRLO0
|
|
15:13:50.518
|
451
|
163.1
|
XLON
|
00038755722TRLO0
|
|
15:13:50.518
|
428
|
163.2
|
XLON
|
00038755724TRLO0
|
|
15:13:50.538
|
477
|
163
|
BATE
|
00038755736TRLO0
|
|
15:13:58.589
|
118
|
163.1
|
XLON
|
00038755769TRLO0
|
|
15:13:58.590
|
1375
|
163.1
|
XLON
|
00038755770TRLO0
|
|
15:13:58.594
|
102
|
163
|
CHIX
|
00038755771TRLO0
|
|
15:13:58.594
|
100
|
163
|
CHIX
|
00038755772TRLO0
|
|
15:13:58.594
|
793
|
163
|
CHIX
|
00038755773TRLO0
|
|
15:13:58.597
|
431
|
163
|
BATE
|
00038755774TRLO0
|
|
15:13:58.597
|
1539
|
163
|
BATE
|
00038755775TRLO0
|
|
15:13:58.597
|
788
|
163
|
BATE
|
00038755776TRLO0
|
|
15:13:58.609
|
648
|
163
|
XLON
|
00038755778TRLO0
|
|
15:13:58.609
|
170
|
163
|
XLON
|
00038755779TRLO0
|
|
15:13:58.609
|
88
|
163
|
XLON
|
00038755781TRLO0
|
|
15:13:58.609
|
328
|
163
|
XLON
|
00038755782TRLO0
|
|
15:13:58.609
|
31
|
163
|
XLON
|
00038755783TRLO0
|
|
15:13:58.609
|
37
|
163
|
XLON
|
00038755784TRLO0
|
|
15:13:58.609
|
680
|
163
|
XLON
|
00038755785TRLO0
|
|
15:13:58.609
|
648
|
163
|
XLON
|
00038755786TRLO0
|
|
15:13:58.609
|
3
|
163
|
XLON
|
00038755788TRLO0
|
|
15:13:58.621
|
383
|
163
|
BATE
|
00038755787TRLO0
|
|
15:13:58.623
|
378
|
163
|
CHIX
|
00038755789TRLO0
|
|
15:26:14.970
|
2291
|
162.9
|
XLON
|
00038756403TRLO0
|
|
15:26:14.970
|
1836
|
162.9
|
BATE
|
00038756404TRLO0
|
|
15:59:29.852
|
540
|
163
|
XLON
|
00038758121TRLO0
|
|
15:59:37.054
|
900
|
162.9
|
BATE
|
00038758134TRLO0
|
|
15:59:37.054
|
484
|
162.9
|
TRQX
|
00038758135TRLO0
|
|
15:59:37.054
|
1295
|
162.9
|
BATE
|
00038758136TRLO0
|
|
15:59:37.054
|
963
|
162.9
|
XLON
|
00038758137TRLO0
|
|
15:59:37.054
|
2195
|
162.9
|
CHIX
|
00038758138TRLO0
|
|
15:59:37.063
|
499
|
162.9
|
XLON
|
00038758139TRLO0
|
|
15:59:37.063
|
32
|
163
|
CHIX
|
00038758140TRLO0
|
|
15:59:37.063
|
2500
|
163
|
XLON
|
00038758141TRLO0
|
|
15:59:37.063
|
5127
|
163
|
CHIX
|
00038758142TRLO0
|
|
15:59:37.063
|
25
|
163
|
XLON
|
00038758143TRLO0
|
|
15:59:37.063
|
337
|
163
|
XLON
|
00038758144TRLO0
|
|
15:59:37.063
|
750
|
163
|
XLON
|
00038758145TRLO0
|
|
15:59:37.063
|
1026
|
163
|
XLON
|
00038758146TRLO0
|
|
15:59:42.943
|
1210
|
162.9
|
BATE
|
00038758149TRLO0
|
|
15:59:42.950
|
2
|
163
|
CHIX
|
00038758150TRLO0
|
|
15:59:42.950
|
573
|
163
|
CHIX
|
00038758151TRLO0
|
|
15:59:42.950
|
1438
|
163
|
CHIX
|
00038758152TRLO0
|
|
15:59:53.935
|
335
|
163
|
CHIX
|
00038758155TRLO0
|
|
15:59:53.935
|
128
|
163
|
CHIX
|
00038758156TRLO0
|
|
15:59:53.935
|
76
|
163
|
CHIX
|
00038758157TRLO0
|
|
15:59:53.935
|
148
|
163
|
CHIX
|
00038758158TRLO0
|
|
15:59:53.935
|
404
|
163
|
CHIX
|
00038758159TRLO0
|
|
15:59:54.112
|
242
|
163
|
CHIX
|
00038758161TRLO0
|
|
15:59:54.113
|
61
|
163
|
CHIX
|
00038758162TRLO0
|
|
15:59:54.113
|
625
|
163
|
CHIX
|
00038758163TRLO0
|
|
16:07:01.483
|
2195
|
162.9
|
BATE
|
00038758454TRLO0
|
|
16:07:01.483
|
2195
|
162.9
|
CHIX
|
00038758457TRLO0
|
|
16:07:01.484
|
2195
|
162.9
|
XLON
|
00038758456TRLO0
|
|
16:07:01.492
|
25
|
163
|
CHIX
|
00038758458TRLO0
|
|
16:07:01.492
|
122
|
163
|
CHIX
|
00038758459TRLO0
|
|
16:07:01.492
|
47
|
163
|
CHIX
|
00038758460TRLO0
|
|
16:07:01.493
|
5243
|
163
|
CHIX
|
00038758461TRLO0
|
|
16:07:01.704
|
5
|
163
|
BATE
|
00038758463TRLO0
|
|
16:07:01.705
|
531
|
163
|
BATE
|
00038758465TRLO0
|
|
16:07:01.712
|
1740
|
163
|
CHIX
|
00038758466TRLO0
|
|
16:07:27.440
|
20
|
163.1
|
XLON
|
00038758515TRLO0
|
|
16:07:27.440
|
356
|
163.1
|
XLON
|
00038758516TRLO0
|
|
16:07:27.440
|
1671
|
163.1
|
XLON
|
00038758517TRLO0
|
|
16:07:27.440
|
514
|
163.1
|
XLON
|
00038758527TRLO0
|
|
16:07:27.440
|
507
|
163.1
|
XLON
|
00038758530TRLO0
|
|
16:07:27.440
|
111
|
163.1
|
XLON
|
00038758531TRLO0
|
|
16:07:27.442
|
1224
|
163.1
|
BATE
|
00038758518TRLO0
|
|
16:07:27.442
|
2024
|
163.1
|
BATE
|
00038758529TRLO0
|
|
16:07:27.456
|
39
|
163.1
|
TRQX
|
00038758533TRLO0
|
|
16:07:27.461
|
3612
|
163.1
|
BATE
|
00038758534TRLO0
|
|
16:07:27.465
|
67
|
163.1
|
XLON
|
00038758535TRLO0
|
|
16:07:27.465
|
128
|
163.1
|
XLON
|
00038758537TRLO0
|
|
16:07:27.465
|
123
|
163.1
|
XLON
|
00038758538TRLO0
|
|
16:07:27.465
|
95
|
163.1
|
XLON
|
00038758539TRLO0
|
|
16:07:27.465
|
474
|
163.1
|
XLON
|
00038758540TRLO0
|
|
16:07:27.466
|
557
|
163.1
|
XLON
|
00038758541TRLO0
|
|
16:07:27.479
|
469
|
163.1
|
BATE
|
00038758542TRLO0
|
|
16:07:27.493
|
91
|
163.1
|
XLON
|
00038758544TRLO0
|
|
16:07:27.493
|
198
|
163.1
|
XLON
|
00038758545TRLO0
|
|
16:07:27.493
|
174
|
163.1
|
XLON
|
00038758546TRLO0
|
|
16:07:27.493
|
135
|
163.1
|
XLON
|
00038758547TRLO0
|
|
16:07:28.119
|
153
|
163.3
|
XLON
|
00038758550TRLO0
|
|
16:07:28.119
|
221
|
163.3
|
XLON
|
00038758551TRLO0
|
|
16:08:27.192
|
2800
|
163.2
|
CHIX
|
00038758589TRLO0
|
|
16:08:27.198
|
422
|
163.3
|
XLON
|
00038758590TRLO0
|
|
16:08:28.205
|
498
|
163.3
|
CHIX
|
00038758593TRLO0
|
|
16:08:30.564
|
915
|
163.3
|
XLON
|
00038758594TRLO0
|
|
16:08:39.216
|
506
|
163.2
|
CHIX
|
00038758608TRLO0
|
|
16:08:39.216
|
963
|
163.2
|
XLON
|
00038758609TRLO0
|
|
16:08:39.222
|
376
|
163.2
|
XLON
|
00038758610TRLO0
|
|
16:08:39.227
|
3167
|
163.2
|
BATE
|
00038758611TRLO0
|
|
16:08:39.228
|
450
|
163.2
|
BATE
|
00038758612TRLO0
|
|
16:11:16.846
|
2195
|
163.1
|
XLON
|
00038758742TRLO0
|
|
16:11:16.846
|
885
|
163.1
|
CHIX
|
00038758743TRLO0
|
|
16:11:16.846
|
2195
|
163.1
|
BATE
|
00038758745TRLO0
|
|
16:11:16.848
|
963
|
163
|
XLON
|
00038758744TRLO0
|
|
16:11:16.848
|
959
|
163
|
BATE
|
00038758746TRLO0
|
|
16:11:16.848
|
347
|
163
|
CHIX
|
00038758747TRLO0
|
|
16:11:24.721
|
1121
|
163.4
|
XLON
|
00038758794TRLO0
|
|
16:11:24.721
|
128
|
163.4
|
XLON
|
00038758795TRLO0
|
|
16:11:24.721
|
972
|
163.4
|
XLON
|
00038758796TRLO0
|
|
16:11:31.531
|
16530
|
163.3
|
XLON
|
00038758799TRLO0
|
|
16:11:31.531
|
123
|
163.3
|
XLON
|
00038758800TRLO0
|
|
16:11:31.532
|
106
|
163.3
|
XLON
|
00038758801TRLO0
|
|
16:11:31.532
|
118
|
163.3
|
XLON
|
00038758802TRLO0
|
|
16:11:31.532
|
114
|
163.3
|
XLON
|
00038758803TRLO0
|
|
16:11:42.015
|
1107
|
163.2
|
XLON
|
00038758823TRLO0
|
|
16:11:42.090
|
14986
|
163.2
|
XLON
|
00038758834TRLO0
|
|
16:11:42.090
|
161
|
163.2
|
XLON
|
00038758835TRLO0
|
|
16:11:42.091
|
8806
|
163.2
|
XLON
|
00038758836TRLO0
|
|
16:12:08.530
|
2299
|
163.1
|
BATE
|
00038758856TRLO0
|
|
16:12:08.530
|
1979
|
163.1
|
XLON
|
00038758864TRLO0
|
|
16:12:08.531
|
868
|
163
|
XLON
|
00038758865TRLO0
|
|
16:12:09.037
|
762
|
163
|
BATE
|
00038758866TRLO0
|
|
16:13:25.661
|
538
|
162.9
|
CHIX
|
00038758885TRLO0
|
|
16:13:25.661
|
1507
|
162.9
|
BATE
|
00038758886TRLO0
|
|
16:15:24.521
|
929
|
162.8
|
XLON
|
00038758963TRLO0
|
|
16:15:24.521
|
479
|
162.8
|
CHIX
|
00038758964TRLO0
|
|
16:15:24.521
|
369
|
162.8
|
CHIX
|
00038758965TRLO0
|
|
16:15:24.521
|
345
|
162.8
|
BATE
|
00038758966TRLO0
|
|
16:15:24.521
|
345
|
162.8
|
BATE
|
00038758967TRLO0
|
|
16:15:24.528
|
456
|
162.7
|
BATE
|
00038758968TRLO0
|
|
16:15:44.193
|
964
|
162.6
|
BATE
|
00038758972TRLO0
|
|
16:15:44.243
|
66
|
162.7
|
CHIX
|
00038758973TRLO0
|
|
16:18:45.871
|
663
|
162.5
|
XLON
|
00038759077TRLO0
|
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Gen 2025 a Feb 2025
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Feb 2024 a Feb 2025
