FirstGroup Plc - Transaction in Own Shares
11 Abril 2024 - 1:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, April 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 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
|
10 April
2024
|
Number of
ordinary shares purchased
|
321,342
|
Weighted
average price paid (p)
|
176.12
|
Highest
price paid (p)
|
178.20
|
Lowest
price paid (p)
|
176.12
|
Following
the above purchase, FirstGroup holds 112,132,596 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 638,562,419. 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 10 April 2024 is 638,562,419. 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
|
175.82
|
171,915
|
BATE
|
177.52
|
14,894
|
CHIX
|
176.16
|
110,815
|
TRQX
|
176.56
|
7,376
|
Aquis
|
177.54
|
16,342
|
Individual
transactions:
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
08:05:11
|
1220
|
178.20
|
CHIX
|
08:05:11
|
773
|
178.20
|
CHIX
|
08:05:11
|
500
|
178.00
|
XLON
|
08:05:12
|
160
|
178.00
|
Aquis
|
08:05:12
|
340
|
178.00
|
XLON
|
08:05:12
|
160
|
178.00
|
Aquis
|
08:05:12
|
340
|
178.00
|
XLON
|
08:05:12
|
160
|
178.00
|
Aquis
|
08:05:12
|
340
|
178.00
|
XLON
|
08:05:12
|
160
|
178.00
|
Aquis
|
08:05:12
|
304
|
178.00
|
XLON
|
08:05:12
|
36
|
178.00
|
XLON
|
08:05:12
|
170
|
178.00
|
Aquis
|
08:05:12
|
330
|
178.00
|
XLON
|
08:05:12
|
170
|
178.00
|
Aquis
|
08:05:12
|
330
|
178.00
|
XLON
|
08:05:13
|
170
|
178.00
|
Aquis
|
08:05:13
|
330
|
178.00
|
XLON
|
08:05:13
|
1993
|
178.00
|
CHIX
|
08:05:13
|
170
|
178.00
|
Aquis
|
08:05:13
|
330
|
178.00
|
XLON
|
08:05:14
|
170
|
178.00
|
Aquis
|
08:05:14
|
330
|
178.00
|
XLON
|
08:05:14
|
1993
|
178.00
|
CHIX
|
08:05:14
|
24
|
178.00
|
Aquis
|
08:05:14
|
179
|
178.00
|
XLON
|
08:05:14
|
46
|
178.00
|
XLON
|
08:05:14
|
105
|
178.00
|
XLON
|
08:05:14
|
146
|
178.00
|
Aquis
|
08:05:15
|
170
|
178.00
|
Aquis
|
08:05:15
|
330
|
178.00
|
XLON
|
08:05:15
|
170
|
178.00
|
Aquis
|
08:05:15
|
330
|
178.00
|
XLON
|
08:05:15
|
170
|
178.00
|
Aquis
|
08:05:17
|
852
|
178.00
|
CHIX
|
08:05:17
|
929
|
178.00
|
CHIX
|
08:05:52
|
212
|
178.00
|
CHIX
|
08:05:52
|
330
|
178.00
|
Aquis
|
08:05:52
|
500
|
178.00
|
XLON
|
08:05:52
|
500
|
178.00
|
XLON
|
08:05:53
|
500
|
178.00
|
XLON
|
08:05:53
|
47
|
178.00
|
XLON
|
08:05:53
|
294
|
178.00
|
XLON
|
08:05:53
|
159
|
178.00
|
XLON
|
08:05:53
|
284
|
178.00
|
XLON
|
08:05:53
|
216
|
178.00
|
XLON
|
08:05:53
|
500
|
178.00
|
XLON
|
08:05:53
|
500
|
178.00
|
XLON
|
08:05:53
|
500
|
178.00
|
XLON
|
08:05:53
|
500
|
178.00
|
Aquis
|
08:05:54
|
500
|
178.00
|
XLON
|
08:05:54
|
400
|
178.00
|
Aquis
|
08:05:54
|
1993
|
178.00
|
CHIX
|
08:05:54
|
97
|
178.00
|
XLON
|
08:05:54
|
3
|
178.00
|
XLON
|
08:05:54
|
276
|
178.00
|
XLON
|
08:05:54
|
224
|
178.00
|
XLON
|
08:05:54
|
500
|
178.00
|
XLON
|
08:05:54
|
500
|
178.00
|
Aquis
|
08:05:54
|
500
|
178.00
|
Aquis
|
08:05:54
|
400
|
178.00
|
Aquis
|
08:05:54
|
100
|
178.00
|
XLON
|
08:05:54
|
500
|
178.00
|
XLON
|
08:05:55
|
500
|
178.00
|
Aquis
|
08:05:55
|
500
|
178.00
|
XLON
|
08:05:55
|
300
|
178.00
|
Aquis
|
08:05:55
|
200
|
178.00
|
XLON
|
08:05:55
|
500
|
178.00
|
XLON
|
08:05:55
|
500
|
178.00
|
XLON
|
08:05:55
|
500
|
178.00
|
Aquis
|
08:05:55
|
10
|
178.00
|
Aquis
|
08:05:55
|
190
|
178.00
|
CHIX
|
08:05:55
|
190
|
178.00
|
XLON
|
08:05:55
|
110
|
178.00
|
XLON
|
08:05:55
|
500
|
178.00
|
XLON
|
08:05:56
|
500
|
178.00
|
XLON
|
08:05:56
|
50
|
178.00
|
Aquis
|
08:05:56
|
450
|
178.00
|
CHIX
|
08:05:56
|
290
|
178.00
|
Aquis
|
08:05:56
|
210
|
178.00
|
XLON
|
08:05:56
|
500
|
178.00
|
XLON
|
08:05:56
|
500
|
178.00
|
XLON
|
08:05:56
|
500
|
178.00
|
Aquis
|
08:05:56
|
10
|
178.00
|
CHIX
|
08:05:56
|
190
|
178.00
|
XLON
|
08:05:56
|
300
|
178.00
|
XLON
|
08:05:56
|
10
|
178.00
|
Aquis
|
08:05:56
|
490
|
178.00
|
XLON
|
08:05:57
|
330
|
178.00
|
CHIX
|
08:05:57
|
170
|
178.00
|
XLON
|
08:05:57
|
500
|
178.00
|
XLON
|
08:05:57
|
500
|
178.00
|
XLON
|
08:05:57
|
500
|
178.00
|
XLON
|
08:05:57
|
20
|
178.00
|
XLON
|
08:05:57
|
310
|
178.00
|
BATE
|
08:05:57
|
170
|
178.00
|
XLON
|
08:05:57
|
500
|
178.00
|
XLON
|
08:05:57
|
500
|
178.00
|
XLON
|
08:05:57
|
500
|
178.00
|
XLON
|
08:05:57
|
420
|
178.00
|
XLON
|
08:05:57
|
80
|
178.00
|
XLON
|
08:05:57
|
491
|
177.80
|
CHIX
|
08:05:57
|
1502
|
177.80
|
CHIX
|
08:05:58
|
278
|
178.00
|
XLON
|
08:05:58
|
222
|
178.00
|
XLON
|
08:05:58
|
500
|
178.00
|
XLON
|
08:05:58
|
500
|
178.00
|
XLON
|
08:05:58
|
500
|
178.00
|
Aquis
|
08:05:58
|
10
|
178.00
|
Aquis
|
08:05:58
|
138
|
178.00
|
Aquis
|
08:05:58
|
340
|
178.00
|
CHIX
|
08:05:58
|
12
|
178.00
|
XLON
|
08:05:58
|
16
|
178.00
|
Aquis
|
08:05:58
|
6
|
178.00
|
XLON
|
08:05:58
|
478
|
178.00
|
XLON
|
08:05:58
|
500
|
178.00
|
XLON
|
08:05:58
|
500
|
178.00
|
XLON
|
08:05:58
|
340
|
178.00
|
Aquis
|
08:05:58
|
138
|
178.00
|
Aquis
|
08:05:58
|
22
|
178.00
|
CHIX
|
08:05:59
|
112
|
178.00
|
TRQX
|
08:05:59
|
198
|
178.00
|
CHIX
|
08:05:59
|
190
|
178.00
|
XLON
|
08:05:59
|
58
|
178.00
|
TRQX
|
08:05:59
|
170
|
178.00
|
BATE
|
08:05:59
|
272
|
178.00
|
XLON
|
08:05:59
|
160
|
178.00
|
Aquis
|
08:05:59
|
340
|
178.00
|
XLON
|
08:05:59
|
500
|
178.00
|
XLON
|
08:05:59
|
500
|
178.00
|
XLON
|
08:05:59
|
160
|
178.00
|
Aquis
|
08:05:59
|
340
|
178.00
|
CHIX
|
08:05:59
|
70
|
178.00
|
Aquis
|
08:05:59
|
20
|
178.00
|
XLON
|
08:05:59
|
170
|
178.00
|
BATE
|
08:05:59
|
240
|
178.00
|
XLON
|
08:05:59
|
500
|
178.00
|
XLON
|
08:05:59
|
500
|
178.00
|
XLON
|
08:05:59
|
340
|
178.00
|
Aquis
|
08:05:59
|
160
|
178.00
|
CHIX
|
08:06:00
|
170
|
178.00
|
TRQX
|
08:06:00
|
140
|
178.00
|
BATE
|
08:06:00
|
190
|
178.00
|
XLON
|
08:06:00
|
500
|
178.00
|
CHIX
|
08:06:00
|
500
|
178.00
|
CHIX
|
08:06:00
|
500
|
178.00
|
XLON
|
08:06:00
|
500
|
178.00
|
CHIX
|
08:06:00
|
500
|
178.00
|
XLON
|
08:06:00
|
400
|
178.00
|
CHIX
|
08:06:00
|
100
|
178.00
|
XLON
|
08:06:00
|
90
|
178.00
|
XLON
|
08:06:00
|
240
|
178.00
|
BATE
|
08:06:00
|
170
|
178.00
|
XLON
|
08:06:00
|
500
|
178.00
|
XLON
|
08:06:00
|
500
|
178.00
|
Aquis
|
08:06:01
|
400
|
178.00
|
Aquis
|
08:06:01
|
100
|
178.00
|
XLON
|
08:06:01
|
500
|
178.00
|
XLON
|
08:06:01
|
500
|
178.00
|
XLON
|
08:06:01
|
500
|
178.00
|
Aquis
|
08:06:01
|
30
|
178.00
|
Aquis
|
08:06:01
|
190
|
178.00
|
XLON
|
08:06:01
|
280
|
178.00
|
XLON
|
08:06:01
|
500
|
178.00
|
XLON
|
08:06:01
|
500
|
178.00
|
XLON
|
08:06:01
|
97
|
178.00
|
BATE
|
08:06:01
|
340
|
178.00
|
XLON
|
08:06:02
|
1993
|
178.00
|
CHIX
|
08:06:02
|
63
|
178.00
|
BATE
|
08:07:18
|
600
|
178.00
|
CHIX
|
08:07:18
|
1393
|
178.00
|
CHIX
|
08:08:46
|
1993
|
177.90
|
CHIX
|
08:10:05
|
600
|
177.60
|
CHIX
|
08:10:05
|
1393
|
177.60
|
CHIX
|
08:15:16
|
1312
|
177.80
|
CHIX
|
08:15:16
|
681
|
177.80
|
CHIX
|
10:06:28
|
789
|
178.00
|
CHIX
|
10:06:32
|
1204
|
178.00
|
CHIX
|
10:09:16
|
585
|
177.90
|
CHIX
|
10:09:22
|
1408
|
177.90
|
CHIX
|
10:10:46
|
1993
|
177.90
|
CHIX
|
10:17:46
|
1103
|
177.80
|
CHIX
|
10:17:46
|
890
|
177.80
|
CHIX
|
10:23:45
|
320
|
177.70
|
BATE
|
10:23:45
|
170
|
177.70
|
Aquis
|
10:23:45
|
510
|
177.70
|
XLON
|
10:23:45
|
1000
|
177.70
|
BATE
|
10:23:46
|
1000
|
177.70
|
BATE
|
10:23:46
|
1000
|
177.70
|
BATE
|
10:23:46
|
498
|
177.70
|
XLON
|
10:23:46
|
502
|
177.70
|
XLON
|
10:23:55
|
1000
|
177.70
|
XLON
|
10:23:55
|
1000
|
177.70
|
XLON
|
10:23:55
|
1000
|
177.70
|
XLON
|
10:23:55
|
1000
|
177.70
|
XLON
|
10:23:56
|
1000
|
177.70
|
XLON
|
10:23:56
|
340
|
177.70
|
TRQX
|
10:23:56
|
660
|
177.70
|
XLON
|
10:23:56
|
1000
|
177.70
|
XLON
|
10:23:56
|
170
|
177.70
|
Aquis
|
10:23:56
|
170
|
177.70
|
TRQX
|
10:23:56
|
170
|
177.70
|
BATE
|
10:23:56
|
170
|
177.70
|
CHIX
|
10:23:56
|
320
|
177.70
|
XLON
|
10:23:56
|
150
|
177.70
|
Aquis
|
10:23:56
|
170
|
177.70
|
TRQX
|
10:23:56
|
170
|
177.70
|
Aquis
|
10:23:56
|
170
|
177.70
|
BATE
|
10:23:56
|
340
|
177.70
|
XLON
|
10:23:56
|
340
|
177.70
|
Aquis
|
10:23:56
|
660
|
177.70
|
XLON
|
10:23:56
|
1000
|
177.70
|
XLON
|
10:23:56
|
59
|
177.70
|
Aquis
|
10:23:56
|
163
|
177.70
|
TRQX
|
10:23:56
|
7
|
177.70
|
TRQX
|
10:23:56
|
170
|
177.70
|
BATE
|
10:23:56
|
170
|
177.70
|
CHIX
|
10:23:56
|
320
|
177.70
|
XLON
|
10:23:58
|
111
|
177.70
|
Aquis
|
10:23:58
|
340
|
177.70
|
Aquis
|
10:23:58
|
660
|
177.70
|
XLON
|
10:23:58
|
340
|
177.70
|
Aquis
|
10:23:58
|
660
|
177.70
|
XLON
|
10:23:58
|
170
|
177.70
|
TRQX
|
10:23:58
|
170
|
177.70
|
Aquis
|
10:23:58
|
660
|
177.70
|
XLON
|
10:23:58
|
1000
|
177.70
|
XLON
|
10:23:58
|
983
|
177.70
|
XLON
|
10:23:58
|
17
|
177.70
|
XLON
|
10:23:58
|
1000
|
177.70
|
XLON
|
10:23:58
|
170
|
177.70
|
TRQX
|
10:23:58
|
170
|
177.70
|
Aquis
|
10:23:58
|
660
|
177.70
|
XLON
|
10:23:59
|
320
|
177.70
|
BATE
|
10:23:59
|
170
|
177.70
|
Aquis
|
10:23:59
|
510
|
177.70
|
XLON
|
10:23:59
|
1000
|
177.70
|
XLON
|
10:23:59
|
1000
|
177.70
|
XLON
|
10:23:59
|
340
|
177.70
|
TRQX
|
10:23:59
|
203
|
177.70
|
XLON
|
10:23:59
|
457
|
177.70
|
XLON
|
10:23:59
|
340
|
177.70
|
TRQX
|
10:23:59
|
660
|
177.70
|
XLON
|
10:23:59
|
320
|
177.70
|
Aquis
|
10:23:59
|
510
|
177.70
|
XLON
|
10:23:59
|
170
|
177.70
|
TRQX
|
10:23:59
|
1000
|
177.70
|
XLON
|
10:23:59
|
1000
|
177.70
|
XLON
|
10:23:59
|
394
|
177.70
|
XLON
|
10:23:59
|
170
|
177.70
|
TRQX
|
10:23:59
|
436
|
177.70
|
XLON
|
10:23:59
|
340
|
177.70
|
TRQX
|
10:24:00
|
660
|
177.70
|
XLON
|
10:24:00
|
320
|
177.70
|
Aquis
|
10:24:00
|
170
|
177.70
|
TRQX
|
10:24:01
|
73
|
177.70
|
XLON
|
10:24:01
|
345
|
177.70
|
XLON
|
10:24:02
|
92
|
177.70
|
XLON
|
10:24:02
|
170
|
177.70
|
TRQX
|
10:24:02
|
170
|
177.70
|
BATE
|
10:24:11
|
490
|
177.70
|
TRQX
|
10:24:11
|
170
|
177.70
|
CHIX
|
10:24:11
|
170
|
177.70
|
Aquis
|
10:24:11
|
170
|
177.70
|
TRQX
|
10:24:11
|
320
|
177.70
|
BATE
|
10:24:11
|
340
|
177.70
|
XLON
|
10:24:11
|
170
|
177.70
|
TRQX
|
10:24:11
|
320
|
177.70
|
BATE
|
10:24:12
|
340
|
177.70
|
XLON
|
10:24:17
|
170
|
177.70
|
XLON
|
10:24:17
|
1000
|
177.70
|
BATE
|
10:24:17
|
1000
|
177.70
|
BATE
|
10:24:17
|
310
|
177.70
|
BATE
|
10:24:17
|
690
|
177.70
|
BATE
|
10:24:17
|
1000
|
177.70
|
BATE
|
10:24:18
|
1000
|
177.70
|
BATE
|
10:24:18
|
1000
|
177.70
|
BATE
|
10:24:18
|
1000
|
177.70
|
BATE
|
10:24:18
|
310
|
177.70
|
BATE
|
10:24:18
|
180
|
177.70
|
Aquis
|
10:24:18
|
170
|
177.70
|
TRQX
|
10:24:18
|
340
|
177.70
|
XLON
|
10:24:18
|
170
|
177.70
|
Aquis
|
10:24:18
|
170
|
177.70
|
TRQX
|
10:24:18
|
660
|
177.70
|
XLON
|
10:24:18
|
170
|
177.70
|
BATE
|
10:24:18
|
490
|
177.70
|
XLON
|
10:24:18
|
170
|
177.70
|
TRQX
|
10:24:18
|
170
|
177.70
|
Aquis
|
10:24:19
|
170
|
177.70
|
Aquis
|
10:24:19
|
170
|
177.70
|
TRQX
|
10:24:19
|
660
|
177.70
|
XLON
|
10:24:19
|
170
|
177.70
|
Aquis
|
10:24:19
|
170
|
177.70
|
TRQX
|
10:24:19
|
660
|
177.70
|
XLON
|
10:29:23
|
1993
|
177.40
|
CHIX
|
10:29:44
|
1993
|
177.30
|
CHIX
|
10:29:45
|
1200
|
177.30
|
CHIX
|
10:29:45
|
793
|
177.30
|
CHIX
|
13:20:22
|
1993
|
176.00
|
CHIX
|
13:29:30
|
200
|
175.80
|
XLON
|
13:29:30
|
200
|
175.80
|
BATE
|
13:29:30
|
200
|
175.80
|
XLON
|
13:29:36
|
22
|
175.80
|
XLON
|
13:29:41
|
178
|
175.80
|
XLON
|
13:29:41
|
200
|
175.80
|
XLON
|
13:29:41
|
25
|
175.80
|
XLON
|
13:30:00
|
175
|
175.80
|
XLON
|
13:30:01
|
200
|
175.80
|
XLON
|
13:30:01
|
200
|
175.80
|
XLON
|
13:30:01
|
200
|
175.80
|
XLON
|
13:30:01
|
200
|
175.80
|
XLON
|
13:30:01
|
200
|
175.80
|
XLON
|
13:30:01
|
200
|
175.80
|
XLON
|
13:30:01
|
200
|
175.80
|
XLON
|
13:30:01
|
200
|
175.80
|
XLON
|
13:30:02
|
200
|
175.80
|
XLON
|
13:30:02
|
200
|
175.80
|
XLON
|
13:30:02
|
200
|
175.80
|
XLON
|
13:30:02
|
200
|
175.80
|
XLON
|
13:30:02
|
200
|
175.80
|
XLON
|
13:30:02
|
200
|
175.80
|
XLON
|
13:30:02
|
200
|
175.80
|
XLON
|
13:30:02
|
200
|
175.80
|
XLON
|
13:30:02
|
200
|
175.80
|
XLON
|
13:30:03
|
200
|
175.80
|
XLON
|
13:30:03
|
200
|
175.80
|
XLON
|
13:30:03
|
200
|
175.80
|
XLON
|
13:30:03
|
200
|
175.80
|
XLON
|
13:30:03
|
200
|
175.80
|
XLON
|
13:30:03
|
162
|
175.80
|
XLON
|
13:30:03
|
38
|
175.80
|
XLON
|
13:30:03
|
200
|
175.80
|
XLON
|
13:30:03
|
200
|
175.80
|
XLON
|
13:30:03
|
200
|
175.80
|
XLON
|
13:30:03
|
200
|
175.80
|
XLON
|
13:30:04
|
200
|
175.80
|
XLON
|
13:30:04
|
200
|
175.80
|
XLON
|
13:30:04
|
200
|
175.80
|
XLON
|
13:30:04
|
200
|
175.80
|
XLON
|
13:30:04
|
200
|
175.80
|
XLON
|
13:30:04
|
200
|
175.80
|
XLON
|
13:30:04
|
28
|
175.80
|
XLON
|
13:30:04
|
172
|
175.80
|
XLON
|
13:30:05
|
200
|
175.80
|
XLON
|
13:30:05
|
200
|
175.80
|
XLON
|
13:30:05
|
200
|
175.80
|
XLON
|
13:30:06
|
200
|
175.80
|
XLON
|
13:30:06
|
200
|
175.80
|
XLON
|
13:30:06
|
200
|
175.80
|
XLON
|
13:30:06
|
200
|
175.80
|
XLON
|
13:30:06
|
5
|
175.80
|
Aquis
|
13:30:11
|
195
|
175.80
|
XLON
|
13:30:11
|
200
|
175.80
|
XLON
|
13:30:11
|
200
|
175.80
|
XLON
|
13:30:11
|
200
|
175.80
|
XLON
|
13:30:11
|
200
|
175.80
|
XLON
|
13:30:11
|
200
|
175.80
|
XLON
|
13:30:11
|
200
|
175.80
|
XLON
|
13:30:12
|
200
|
175.80
|
XLON
|
13:30:12
|
200
|
175.80
|
XLON
|
13:30:12
|
200
|
175.80
|
XLON
|
13:30:12
|
200
|
175.80
|
XLON
|
13:30:12
|
200
|
175.80
|
XLON
|
13:30:12
|
200
|
175.80
|
XLON
|
13:30:12
|
200
|
175.80
|
XLON
|
13:30:12
|
200
|
175.80
|
XLON
|
13:30:13
|
200
|
175.80
|
XLON
|
13:30:14
|
200
|
175.80
|
XLON
|
13:30:14
|
200
|
175.80
|
XLON
|
13:30:14
|
200
|
175.80
|
XLON
|
13:30:15
|
121
|
175.80
|
XLON
|
13:30:15
|
79
|
175.80
|
XLON
|
13:30:15
|
200
|
175.80
|
XLON
|
13:30:19
|
200
|
175.80
|
XLON
|
13:30:19
|
200
|
175.80
|
XLON
|
13:30:19
|
200
|
175.80
|
XLON
|
13:30:20
|
200
|
175.80
|
XLON
|
13:30:20
|
200
|
175.80
|
XLON
|
13:30:20
|
200
|
175.80
|
XLON
|
13:30:20
|
200
|
175.80
|
XLON
|
13:30:20
|
200
|
175.80
|
XLON
|
13:30:20
|
200
|
175.80
|
XLON
|
13:30:21
|
200
|
175.80
|
XLON
|
13:30:21
|
200
|
175.80
|
XLON
|
13:30:23
|
200
|
175.80
|
XLON
|
13:30:23
|
200
|
175.80
|
XLON
|
13:30:23
|
96
|
175.80
|
XLON
|
13:30:23
|
34
|
175.80
|
XLON
|
13:30:24
|
70
|
175.80
|
XLON
|
13:30:24
|
200
|
175.80
|
XLON
|
13:30:24
|
200
|
175.80
|
XLON
|
13:30:24
|
200
|
175.80
|
XLON
|
13:30:24
|
200
|
175.80
|
XLON
|
13:30:24
|
200
|
175.80
|
XLON
|
13:30:25
|
200
|
175.80
|
XLON
|
13:30:25
|
200
|
175.80
|
XLON
|
13:30:25
|
200
|
175.80
|
XLON
|
13:30:25
|
200
|
175.80
|
XLON
|
13:30:25
|
200
|
175.80
|
XLON
|
13:30:25
|
200
|
175.80
|
XLON
|
13:30:25
|
200
|
175.80
|
XLON
|
13:30:25
|
200
|
175.80
|
XLON
|
13:30:25
|
200
|
175.80
|
XLON
|
13:30:26
|
200
|
175.80
|
XLON
|
13:30:26
|
200
|
175.80
|
XLON
|
13:30:26
|
200
|
175.80
|
XLON
|
13:30:26
|
200
|
175.80
|
XLON
|
13:30:26
|
200
|
175.80
|
XLON
|
13:30:26
|
200
|
175.80
|
XLON
|
13:30:26
|
200
|
175.80
|
XLON
|
13:30:27
|
200
|
175.80
|
XLON
|
13:30:27
|
178
|
175.80
|
XLON
|
13:30:29
|
22
|
175.80
|
XLON
|
13:30:30
|
200
|
175.80
|
XLON
|
13:30:30
|
200
|
175.80
|
XLON
|
13:30:30
|
122
|
175.80
|
XLON
|
13:30:30
|
78
|
175.80
|
XLON
|
13:30:30
|
200
|
175.80
|
XLON
|
13:30:30
|
200
|
175.80
|
XLON
|
13:30:30
|
200
|
175.80
|
XLON
|
13:30:30
|
184
|
175.80
|
XLON
|
13:30:31
|
16
|
175.80
|
XLON
|
13:30:37
|
200
|
175.80
|
XLON
|
13:30:37
|
200
|
175.80
|
XLON
|
13:30:37
|
200
|
175.80
|
XLON
|
13:30:37
|
200
|
175.80
|
XLON
|
13:30:38
|
200
|
175.80
|
XLON
|
13:30:38
|
200
|
175.80
|
XLON
|
13:30:38
|
200
|
175.80
|
XLON
|
13:30:38
|
200
|
175.80
|
XLON
|
13:30:38
|
200
|
175.80
|
XLON
|
13:30:38
|
200
|
175.80
|
XLON
|
13:30:38
|
200
|
175.80
|
XLON
|
13:30:38
|
200
|
175.80
|
XLON
|
13:30:38
|
200
|
175.80
|
XLON
|
13:30:41
|
200
|
175.80
|
XLON
|
13:30:41
|
200
|
175.80
|
XLON
|
13:30:41
|
200
|
175.80
|
XLON
|
13:30:41
|
200
|
175.80
|
XLON
|
13:30:41
|
200
|
175.80
|
XLON
|
13:30:41
|
181
|
175.80
|
XLON
|
13:30:41
|
19
|
175.80
|
XLON
|
13:30:41
|
200
|
175.80
|
XLON
|
13:30:41
|
200
|
175.80
|
XLON
|
13:30:41
|
63
|
175.80
|
XLON
|
13:30:41
|
137
|
175.80
|
XLON
|
13:30:42
|
200
|
175.80
|
XLON
|
13:30:42
|
200
|
175.80
|
XLON
|
13:30:42
|
200
|
175.80
|
XLON
|
13:30:42
|
116
|
175.80
|
XLON
|
13:30:42
|
84
|
175.80
|
XLON
|
13:30:42
|
200
|
175.80
|
XLON
|
13:30:42
|
200
|
175.80
|
XLON
|
13:30:42
|
200
|
175.80
|
XLON
|
13:30:42
|
200
|
175.80
|
XLON
|
13:30:42
|
200
|
175.80
|
XLON
|
13:30:42
|
200
|
175.80
|
XLON
|
13:30:43
|
200
|
175.80
|
XLON
|
13:30:44
|
200
|
175.80
|
XLON
|
13:30:50
|
200
|
175.80
|
XLON
|
13:30:57
|
200
|
175.80
|
XLON
|
13:30:57
|
200
|
175.80
|
XLON
|
13:30:57
|
200
|
175.80
|
XLON
|
13:30:58
|
200
|
175.80
|
XLON
|
13:30:58
|
200
|
175.80
|
XLON
|
13:30:58
|
200
|
175.80
|
XLON
|
13:30:58
|
200
|
175.80
|
XLON
|
13:30:58
|
200
|
175.80
|
XLON
|
13:30:58
|
200
|
175.80
|
XLON
|
13:30:58
|
200
|
175.80
|
XLON
|
13:30:58
|
200
|
175.80
|
XLON
|
13:30:58
|
200
|
175.80
|
XLON
|
13:30:58
|
200
|
175.80
|
XLON
|
13:30:59
|
200
|
175.80
|
XLON
|
13:30:59
|
200
|
175.80
|
XLON
|
13:30:59
|
200
|
175.80
|
XLON
|
13:30:59
|
200
|
175.80
|
XLON
|
13:30:59
|
40
|
175.80
|
XLON
|
13:30:59
|
160
|
175.80
|
XLON
|
13:30:59
|
200
|
175.80
|
XLON
|
13:30:59
|
200
|
175.80
|
XLON
|
13:30:59
|
200
|
175.80
|
XLON
|
13:30:59
|
200
|
175.80
|
XLON
|
13:30:59
|
200
|
175.80
|
XLON
|
13:31:00
|
200
|
175.80
|
XLON
|
13:31:00
|
200
|
175.80
|
XLON
|
13:31:00
|
200
|
175.80
|
XLON
|
13:31:00
|
200
|
175.80
|
XLON
|
13:31:00
|
200
|
175.80
|
XLON
|
13:31:00
|
200
|
175.80
|
XLON
|
13:31:00
|
200
|
175.80
|
XLON
|
13:31:00
|
200
|
175.80
|
XLON
|
13:31:00
|
200
|
175.80
|
XLON
|
13:31:00
|
200
|
175.80
|
XLON
|
13:31:01
|
200
|
175.80
|
XLON
|
13:31:01
|
200
|
175.80
|
XLON
|
13:31:01
|
200
|
175.80
|
XLON
|
13:31:01
|
200
|
175.80
|
XLON
|
13:31:02
|
200
|
175.80
|
XLON
|
13:31:02
|
200
|
175.80
|
XLON
|
13:31:03
|
200
|
175.80
|
XLON
|
13:31:03
|
200
|
175.80
|
XLON
|
13:31:04
|
200
|
175.80
|
XLON
|
13:31:04
|
200
|
175.80
|
XLON
|
13:31:05
|
200
|
175.80
|
XLON
|
13:31:06
|
200
|
175.80
|
XLON
|
13:31:06
|
200
|
175.80
|
XLON
|
13:31:07
|
200
|
175.80
|
XLON
|
13:31:09
|
200
|
175.80
|
XLON
|
13:31:14
|
1993
|
175.80
|
CHIX
|
13:31:14
|
200
|
175.80
|
XLON
|
13:31:14
|
200
|
175.80
|
XLON
|
13:31:25
|
1993
|
175.80
|
CHIX
|
13:31:36
|
1993
|
175.50
|
CHIX
|
13:31:54
|
932
|
175.40
|
CHIX
|
13:31:54
|
1061
|
175.40
|
CHIX
|
13:32:32
|
1993
|
175.60
|
CHIX
|
13:36:29
|
489
|
175.60
|
CHIX
|
13:36:29
|
1504
|
175.60
|
CHIX
|
13:37:01
|
710
|
175.60
|
CHIX
|
13:37:01
|
1283
|
175.60
|
CHIX
|
13:38:04
|
1993
|
175.60
|
CHIX
|
13:38:42
|
600
|
175.40
|
CHIX
|
13:38:42
|
1393
|
175.40
|
CHIX
|
13:38:42
|
600
|
175.40
|
CHIX
|
13:38:42
|
1393
|
175.40
|
CHIX
|
13:40:51
|
994
|
175.40
|
CHIX
|
13:40:51
|
931
|
175.40
|
CHIX
|
13:41:59
|
5
|
175.40
|
CHIX
|
13:49:27
|
200
|
175.20
|
XLON
|
13:49:27
|
200
|
175.20
|
XLON
|
13:49:27
|
200
|
175.20
|
XLON
|
13:49:27
|
200
|
175.20
|
XLON
|
13:49:28
|
200
|
175.20
|
XLON
|
13:49:29
|
200
|
175.20
|
XLON
|
13:49:29
|
93
|
175.20
|
XLON
|
13:49:29
|
107
|
175.20
|
XLON
|
13:50:32
|
200
|
175.00
|
XLON
|
13:50:32
|
200
|
175.00
|
XLON
|
13:50:32
|
200
|
175.00
|
XLON
|
13:50:33
|
200
|
175.00
|
XLON
|
13:50:50
|
200
|
175.00
|
XLON
|
13:55:18
|
329
|
174.80
|
CHIX
|
13:55:18
|
160
|
174.80
|
BATE
|
13:55:18
|
340
|
174.80
|
XLON
|
13:55:18
|
503
|
174.80
|
CHIX
|
13:55:18
|
1161
|
174.80
|
CHIX
|
13:55:18
|
153
|
174.80
|
Aquis
|
13:55:18
|
7
|
174.80
|
Aquis
|
13:55:18
|
340
|
174.80
|
XLON
|
13:55:18
|
500
|
174.80
|
XLON
|
13:55:18
|
500
|
174.80
|
XLON
|
13:55:18
|
4
|
174.80
|
CHIX
|
13:55:36
|
1989
|
174.80
|
CHIX
|
13:55:36
|
500
|
174.80
|
XLON
|
13:55:36
|
500
|
174.80
|
XLON
|
13:55:37
|
448
|
174.80
|
XLON
|
13:55:37
|
52
|
174.80
|
XLON
|
13:55:38
|
1993
|
174.80
|
CHIX
|
13:55:38
|
316
|
174.80
|
XLON
|
13:55:38
|
184
|
174.80
|
XLON
|
13:56:56
|
13
|
174.80
|
XLON
|
14:01:01
|
597
|
174.80
|
CHIX
|
14:01:17
|
597
|
174.80
|
CHIX
|
14:01:17
|
597
|
174.80
|
CHIX
|
14:01:17
|
202
|
174.80
|
CHIX
|
14:03:55
|
1993
|
174.80
|
CHIX
|
14:05:14
|
56
|
174.60
|
CHIX
|
14:05:14
|
1937
|
174.60
|
CHIX
|
14:05:21
|
600
|
174.60
|
CHIX
|
14:05:21
|
1393
|
174.60
|
CHIX
|
14:06:04
|
1775
|
174.20
|
CHIX
|
14:06:14
|
218
|
174.20
|
CHIX
|
14:11:55
|
281
|
174.00
|
CHIX
|
14:11:55
|
1712
|
174.00
|
CHIX
|
14:11:55
|
200
|
174.00
|
XLON
|
14:11:56
|
1993
|
174.00
|
CHIX
|
14:14:06
|
1993
|
174.00
|
CHIX
|
14:20:17
|
244
|
174.00
|
XLON
|
14:20:17
|
244
|
174.00
|
XLON
|
14:20:18
|
244
|
174.00
|
XLON
|
14:20:18
|
244
|
174.00
|
XLON
|
14:20:18
|
244
|
174.00
|
XLON
|
14:20:18
|
244
|
174.00
|
XLON
|
14:20:18
|
244
|
174.00
|
XLON
|
14:20:18
|
244
|
174.00
|
XLON
|
14:20:18
|
244
|
174.00
|
XLON
|
14:20:18
|
244
|
174.00
|
XLON
|
14:20:18
|
244
|
174.00
|
XLON
|
14:20:18
|
244
|
174.00
|
XLON
|
14:20:18
|
244
|
174.00
|
XLON
|
14:20:19
|
244
|
174.00
|
XLON
|
14:20:19
|
244
|
174.00
|
XLON
|
14:20:19
|
244
|
174.00
|
XLON
|
14:20:19
|
244
|
174.00
|
XLON
|
14:20:19
|
244
|
174.00
|
XLON
|
14:20:19
|
244
|
174.00
|
XLON
|
14:20:20
|
224
|
174.00
|
XLON
|
14:20:20
|
20
|
174.00
|
XLON
|
14:20:24
|
244
|
174.00
|
XLON
|
14:20:24
|
244
|
174.00
|
XLON
|
14:20:25
|
244
|
174.00
|
XLON
|
14:20:25
|
244
|
174.00
|
XLON
|
14:21:11
|
244
|
174.00
|
XLON
|
14:21:22
|
244
|
174.00
|
XLON
|
14:21:22
|
244
|
174.00
|
XLON
|
14:21:22
|
244
|
174.00
|
XLON
|
14:21:22
|
244
|
174.00
|
XLON
|
14:21:36
|
244
|
174.00
|
XLON
|
14:21:37
|
244
|
174.00
|
XLON
|
14:21:43
|
244
|
174.00
|
XLON
|
14:21:43
|
244
|
174.00
|
XLON
|
14:21:43
|
26
|
174.00
|
XLON
|
14:22:36
|
218
|
174.00
|
XLON
|
14:22:37
|
244
|
174.00
|
XLON
|
14:22:39
|
244
|
174.00
|
XLON
|
14:22:44
|
244
|
174.00
|
XLON
|
14:22:44
|
244
|
174.00
|
XLON
|
14:22:48
|
244
|
174.00
|
XLON
|
14:22:48
|
244
|
174.00
|
XLON
|
14:22:49
|
244
|
174.00
|
XLON
|
14:23:05
|
244
|
174.00
|
XLON
|
14:23:05
|
244
|
174.00
|
XLON
|
14:23:15
|
181
|
174.00
|
XLON
|
14:23:15
|
63
|
174.00
|
XLON
|
14:23:15
|
244
|
174.00
|
XLON
|
14:23:15
|
244
|
174.00
|
XLON
|
14:23:34
|
114
|
174.00
|
XLON
|
14:23:34
|
130
|
174.00
|
XLON
|
14:23:35
|
244
|
174.00
|
XLON
|
14:24:15
|
244
|
174.00
|
XLON
|
14:25:35
|
244
|
174.00
|
XLON
|
14:25:35
|
244
|
174.00
|
XLON
|
14:25:35
|
244
|
174.00
|
XLON
|
14:25:45
|
244
|
174.00
|
XLON
|
14:25:45
|
244
|
174.00
|
XLON
|
14:26:02
|
244
|
174.00
|
XLON
|
14:26:02
|
244
|
174.00
|
XLON
|
14:26:02
|
105
|
174.00
|
XLON
|
14:26:19
|
118
|
174.00
|
XLON
|
14:26:19
|
21
|
174.00
|
XLON
|
14:26:30
|
244
|
174.00
|
XLON
|
14:26:32
|
120
|
174.00
|
XLON
|
14:26:41
|
124
|
174.00
|
XLON
|
14:26:56
|
133
|
174.00
|
XLON
|
14:26:56
|
111
|
174.00
|
XLON
|
14:26:59
|
244
|
174.00
|
XLON
|
14:27:00
|
244
|
174.00
|
XLON
|
14:27:38
|
244
|
174.00
|
XLON
|
14:27:38
|
244
|
174.00
|
XLON
|
14:28:13
|
244
|
174.00
|
XLON
|
14:28:21
|
244
|
174.00
|
XLON
|
14:28:32
|
244
|
174.00
|
XLON
|
14:28:32
|
244
|
174.00
|
XLON
|
14:28:37
|
244
|
174.00
|
XLON
|
14:28:37
|
244
|
174.00
|
XLON
|
14:29:03
|
244
|
174.00
|
XLON
|
14:29:03
|
45
|
174.00
|
XLON
|
14:29:03
|
117
|
174.00
|
XLON
|
14:29:03
|
244
|
174.00
|
XLON
|
14:29:03
|
244
|
174.00
|
BATE
|
14:29:03
|
244
|
174.00
|
XLON
|
14:29:03
|
82
|
173.90
|
XLON
|
14:29:04
|
244
|
174.00
|
XLON
|
14:29:04
|
138
|
174.00
|
Aquis
|
14:29:04
|
106
|
174.00
|
Aquis
|
14:29:04
|
244
|
174.00
|
XLON
|
14:29:04
|
244
|
174.00
|
XLON
|
14:29:04
|
112
|
174.00
|
XLON
|
14:29:04
|
80
|
174.00
|
XLON
|
14:29:04
|
52
|
174.00
|
XLON
|
14:29:04
|
28
|
174.00
|
XLON
|
14:29:04
|
216
|
174.00
|
XLON
|
14:29:04
|
244
|
174.00
|
XLON
|
14:29:04
|
80
|
174.00
|
XLON
|
14:29:04
|
80
|
174.00
|
XLON
|
14:29:04
|
84
|
174.00
|
XLON
|
14:29:04
|
244
|
174.00
|
XLON
|
14:29:04
|
61
|
174.00
|
XLON
|
14:29:04
|
61
|
174.00
|
XLON
|
14:29:04
|
61
|
174.00
|
XLON
|
14:29:04
|
61
|
174.00
|
XLON
|
14:29:05
|
244
|
174.00
|
XLON
|
14:29:05
|
239
|
174.00
|
XLON
|
14:29:05
|
5
|
174.00
|
XLON
|
14:29:05
|
75
|
174.00
|
XLON
|
14:29:05
|
80
|
174.00
|
XLON
|
14:29:05
|
89
|
174.00
|
XLON
|
14:29:05
|
244
|
174.00
|
XLON
|
14:29:05
|
244
|
174.00
|
XLON
|
14:29:05
|
147
|
174.00
|
XLON
|
14:29:05
|
97
|
174.00
|
XLON
|
14:29:05
|
244
|
174.00
|
CHIX
|
14:29:05
|
138
|
174.00
|
Aquis
|
14:29:05
|
106
|
174.00
|
CHIX
|
14:29:05
|
4
|
174.00
|
CHIX
|
14:29:05
|
240
|
174.00
|
XLON
|
14:29:05
|
244
|
174.00
|
XLON
|
14:29:06
|
244
|
174.00
|
XLON
|
14:29:06
|
244
|
174.00
|
XLON
|
14:29:06
|
244
|
174.00
|
XLON
|
14:29:06
|
244
|
174.00
|
XLON
|
14:29:06
|
244
|
174.00
|
XLON
|
14:29:06
|
244
|
174.00
|
XLON
|
14:29:07
|
244
|
174.00
|
XLON
|
14:29:07
|
244
|
174.00
|
XLON
|
14:29:07
|
244
|
174.00
|
XLON
|
14:29:07
|
234
|
174.00
|
XLON
|
14:29:07
|
10
|
174.00
|
XLON
|
14:29:07
|
244
|
174.00
|
XLON
|
14:29:07
|
244
|
174.00
|
XLON
|
14:29:07
|
244
|
174.00
|
XLON
|
14:29:07
|
58
|
174.00
|
XLON
|
14:29:07
|
77
|
174.00
|
XLON
|
14:29:07
|
109
|
174.00
|
XLON
|
14:29:07
|
244
|
174.00
|
XLON
|
14:29:07
|
5
|
174.00
|
Aquis
|
14:29:07
|
239
|
174.00
|
XLON
|
14:29:07
|
222
|
174.00
|
XLON
|
14:29:07
|
22
|
174.00
|
XLON
|
14:29:08
|
244
|
174.00
|
XLON
|
14:29:08
|
244
|
174.00
|
XLON
|
14:29:08
|
122
|
174.00
|
XLON
|
14:29:08
|
77
|
174.00
|
XLON
|
14:29:08
|
45
|
174.00
|
XLON
|
14:29:08
|
244
|
174.00
|
XLON
|
14:29:08
|
244
|
174.00
|
XLON
|
14:29:08
|
122
|
174.00
|
XLON
|
14:29:08
|
122
|
174.00
|
XLON
|
14:29:08
|
244
|
174.00
|
XLON
|
14:29:08
|
166
|
174.00
|
XLON
|
14:29:08
|
78
|
174.00
|
XLON
|
14:29:08
|
44
|
174.00
|
XLON
|
14:29:08
|
200
|
174.00
|
XLON
|
14:29:08
|
138
|
174.00
|
Aquis
|
14:29:08
|
100
|
174.00
|
CHIX
|
14:29:08
|
6
|
174.00
|
CHIX
|
14:29:09
|
98
|
174.00
|
CHIX
|
14:29:09
|
120
|
174.00
|
CHIX
|
14:29:09
|
26
|
174.00
|
CHIX
|
14:29:09
|
138
|
174.00
|
Aquis
|
14:29:09
|
92
|
174.00
|
CHIX
|
14:29:09
|
14
|
174.00
|
CHIX
|
14:29:09
|
90
|
174.00
|
Aquis
|
14:29:09
|
70
|
174.00
|
CHIX
|
14:29:09
|
84
|
174.00
|
CHIX
|
14:29:09
|
84
|
174.00
|
CHIX
|
14:29:09
|
83
|
174.00
|
CHIX
|
14:29:09
|
58
|
174.00
|
CHIX
|
14:29:09
|
19
|
174.00
|
XLON
|
14:29:09
|
244
|
174.00
|
XLON
|
14:29:09
|
13
|
174.00
|
XLON
|
14:29:09
|
231
|
174.00
|
XLON
|
14:29:09
|
138
|
174.00
|
Aquis
|
14:29:09
|
58
|
174.00
|
CHIX
|
14:29:09
|
48
|
174.00
|
CHIX
|
14:29:09
|
10
|
174.00
|
CHIX
|
14:29:09
|
72
|
174.00
|
CHIX
|
14:29:09
|
162
|
174.00
|
XLON
|
14:29:09
|
162
|
174.00
|
XLON
|
14:29:09
|
82
|
174.00
|
XLON
|
14:29:09
|
244
|
174.00
|
XLON
|
14:29:10
|
136
|
174.00
|
XLON
|
14:29:10
|
58
|
174.00
|
XLON
|
14:29:10
|
50
|
174.00
|
XLON
|
14:29:10
|
18
|
174.00
|
XLON
|
14:29:10
|
226
|
174.00
|
XLON
|
14:29:10
|
244
|
174.00
|
XLON
|
14:29:10
|
244
|
174.00
|
XLON
|
14:29:10
|
244
|
174.00
|
XLON
|
14:29:10
|
244
|
174.00
|
XLON
|
14:29:10
|
244
|
174.00
|
XLON
|
14:29:10
|
244
|
174.00
|
XLON
|
14:29:10
|
244
|
174.00
|
XLON
|
14:29:10
|
244
|
174.00
|
XLON
|
14:29:11
|
244
|
174.00
|
XLON
|
14:29:11
|
244
|
174.00
|
XLON
|
14:29:11
|
244
|
174.00
|
XLON
|
14:29:11
|
58
|
174.00
|
XLON
|
14:29:11
|
186
|
174.00
|
XLON
|
14:29:11
|
244
|
174.00
|
TRQX
|
14:29:11
|
244
|
174.00
|
TRQX
|
14:29:11
|
58
|
174.00
|
XLON
|
14:29:11
|
69
|
174.00
|
XLON
|
14:29:11
|
117
|
174.00
|
XLON
|
14:29:11
|
244
|
174.00
|
TRQX
|
14:29:11
|
244
|
174.00
|
XLON
|
14:29:11
|
244
|
174.00
|
TRQX
|
14:29:11
|
202
|
174.00
|
XLON
|
14:29:11
|
42
|
174.00
|
XLON
|
14:29:12
|
244
|
174.00
|
TRQX
|
14:29:12
|
244
|
174.00
|
TRQX
|
14:29:12
|
244
|
174.00
|
XLON
|
14:29:12
|
244
|
174.00
|
TRQX
|
14:29:12
|
98
|
174.00
|
XLON
|
14:29:12
|
146
|
174.00
|
XLON
|
14:29:12
|
244
|
174.00
|
TRQX
|
14:29:12
|
165
|
174.00
|
TRQX
|
14:29:12
|
79
|
174.00
|
XLON
|
14:29:12
|
244
|
174.00
|
XLON
|
14:29:14
|
244
|
174.00
|
XLON
|
14:29:14
|
244
|
174.00
|
XLON
|
14:29:14
|
244
|
174.00
|
XLON
|
14:29:14
|
244
|
174.00
|
XLON
|
14:29:14
|
244
|
174.00
|
XLON
|
14:29:14
|
244
|
174.00
|
XLON
|
14:29:14
|
244
|
173.90
|
XLON
|
14:29:15
|
244
|
174.00
|
XLON
|
14:29:15
|
244
|
174.00
|
XLON
|
14:29:15
|
244
|
174.00
|
XLON
|
14:29:15
|
244
|
174.00
|
XLON
|
14:29:15
|
244
|
174.00
|
XLON
|
14:29:15
|
244
|
174.00
|
XLON
|
14:29:15
|
244
|
174.00
|
XLON
|
14:29:15
|
244
|
173.90
|
XLON
|
14:29:15
|
239
|
173.90
|
XLON
|
14:29:15
|
5
|
173.90
|
XLON
|
14:29:15
|
244
|
173.90
|
XLON
|
14:29:16
|
244
|
174.00
|
XLON
|
14:29:16
|
244
|
174.00
|
XLON
|
14:29:16
|
244
|
174.00
|
XLON
|
14:29:16
|
244
|
174.00
|
XLON
|
14:29:16
|
244
|
174.00
|
XLON
|
14:29:16
|
244
|
174.00
|
XLON
|
14:29:16
|
244
|
174.00
|
XLON
|
14:29:16
|
244
|
174.00
|
XLON
|
14:29:16
|
244
|
173.90
|
XLON
|
14:29:16
|
244
|
173.90
|
XLON
|
14:29:16
|
244
|
173.90
|
XLON
|
14:29:17
|
3
|
173.90
|
XLON
|
14:29:17
|
241
|
173.90
|
XLON
|
14:29:17
|
81
|
173.90
|
XLON
|
14:29:17
|
80
|
173.90
|
XLON
|
14:29:17
|
83
|
173.90
|
XLON
|
14:29:17
|
244
|
173.90
|
XLON
|
14:29:17
|
1
|
173.90
|
XLON
|
14:29:17
|
55
|
173.90
|
XLON
|
14:29:17
|
188
|
173.90
|
XLON
|
14:29:17
|
125
|
173.90
|
XLON
|
14:29:17
|
119
|
173.90
|
XLON
|
14:29:17
|
244
|
173.90
|
XLON
|
14:29:17
|
120
|
173.90
|
XLON
|
14:29:17
|
80
|
173.90
|
XLON
|
14:29:17
|
44
|
173.90
|
XLON
|
14:29:17
|
36
|
173.90
|
XLON
|
14:29:17
|
208
|
173.90
|
XLON
|
14:29:17
|
244
|
173.90
|
XLON
|
14:29:18
|
53
|
174.00
|
XLON
|
14:29:18
|
244
|
174.00
|
XLON
|
14:29:18
|
244
|
174.00
|
XLON
|
14:29:18
|
244
|
174.00
|
XLON
|
14:29:18
|
244
|
174.00
|
XLON
|
14:29:18
|
244
|
174.00
|
XLON
|
14:29:18
|
244
|
174.00
|
XLON
|
14:29:18
|
244
|
174.00
|
XLON
|
14:29:18
|
244
|
174.00
|
XLON
|
14:29:18
|
31
|
173.90
|
XLON
|
14:29:18
|
80
|
173.90
|
XLON
|
14:29:18
|
80
|
173.90
|
XLON
|
14:29:18
|
92
|
173.90
|
XLON
|
14:29:18
|
77
|
173.90
|
XLON
|
14:29:18
|
66
|
173.90
|
XLON
|
14:29:18
|
9
|
173.90
|
XLON
|
14:29:19
|
244
|
174.00
|
XLON
|
14:29:19
|
68
|
174.00
|
XLON
|
14:29:19
|
176
|
174.00
|
XLON
|
14:29:19
|
244
|
174.00
|
XLON
|
14:29:19
|
244
|
174.00
|
XLON
|
14:29:19
|
244
|
174.00
|
XLON
|
14:29:19
|
58
|
174.00
|
XLON
|
14:29:19
|
80
|
174.00
|
XLON
|
14:29:19
|
80
|
174.00
|
XLON
|
14:29:19
|
26
|
174.00
|
XLON
|
14:29:19
|
244
|
174.00
|
XLON
|
14:29:19
|
75
|
174.00
|
XLON
|
14:29:19
|
169
|
174.00
|
XLON
|
14:29:19
|
244
|
174.00
|
XLON
|
14:29:19
|
14
|
174.00
|
Aquis
|
14:29:19
|
70
|
174.00
|
XLON
|
14:29:19
|
80
|
174.00
|
XLON
|
14:29:19
|
80
|
174.00
|
XLON
|
14:29:19
|
218
|
174.00
|
XLON
|
14:29:19
|
26
|
174.00
|
XLON
|
14:29:20
|
244
|
174.00
|
XLON
|
14:29:20
|
244
|
174.00
|
XLON
|
14:29:20
|
244
|
174.00
|
XLON
|
14:29:20
|
244
|
174.00
|
XLON
|
14:29:20
|
244
|
174.00
|
XLON
|
14:29:20
|
244
|
174.00
|
XLON
|
14:29:20
|
80
|
174.00
|
XLON
|
14:29:20
|
164
|
174.00
|
XLON
|
14:29:20
|
244
|
174.00
|
XLON
|
14:29:21
|
51
|
174.00
|
XLON
|
14:29:21
|
45
|
174.00
|
XLON
|
14:29:22
|
2
|
174.00
|
XLON
|
14:29:22
|
40
|
174.00
|
XLON
|
14:29:22
|
1
|
174.00
|
XLON
|
14:29:22
|
8
|
174.00
|
XLON
|
14:29:22
|
97
|
174.00
|
XLON
|
14:29:22
|
244
|
174.00
|
XLON
|
14:29:22
|
244
|
174.00
|
XLON
|
14:29:22
|
244
|
174.00
|
XLON
|
14:29:25
|
1
|
174.00
|
XLON
|
14:29:25
|
243
|
174.00
|
XLON
|
14:29:25
|
142
|
174.00
|
XLON
|
14:29:25
|
244
|
173.90
|
XLON
|
14:29:25
|
217
|
173.90
|
XLON
|
14:29:25
|
27
|
173.90
|
XLON
|
14:29:25
|
244
|
173.90
|
XLON
|
14:29:25
|
244
|
173.90
|
XLON
|
14:29:25
|
102
|
173.90
|
XLON
|
14:29:26
|
244
|
174.00
|
XLON
|
14:29:26
|
244
|
174.00
|
XLON
|
14:29:26
|
244
|
174.00
|
XLON
|
14:29:26
|
89
|
174.00
|
XLON
|
14:29:26
|
80
|
174.00
|
XLON
|
14:29:26
|
75
|
174.00
|
XLON
|
14:29:26
|
244
|
174.00
|
XLON
|
14:29:26
|
244
|
174.00
|
XLON
|
14:29:26
|
244
|
174.00
|
XLON
|
14:29:26
|
244
|
174.00
|
XLON
|
14:29:26
|
244
|
174.00
|
XLON
|
14:29:26
|
244
|
174.00
|
XLON
|
14:29:35
|
1
|
174.00
|
XLON
|
14:29:35
|
243
|
174.00
|
XLON
|
14:29:35
|
244
|
174.00
|
XLON
|
14:29:36
|
244
|
174.00
|
XLON
|
14:29:37
|
244
|
174.00
|
XLON
|
14:29:40
|
1
|
174.00
|
XLON
|
14:29:40
|
6
|
174.00
|
XLON
|
14:29:40
|
237
|
174.00
|
XLON
|
14:29:41
|
244
|
174.00
|
XLON
|
14:29:41
|
244
|
174.00
|
XLON
|
14:29:41
|
244
|
174.00
|
XLON
|
14:29:41
|
244
|
174.00
|
XLON
|
14:29:41
|
244
|
174.00
|
XLON
|
14:29:41
|
79
|
174.00
|
XLON
|
14:29:41
|
165
|
174.00
|
XLON
|
14:29:41
|
162
|
174.00
|
XLON
|
14:29:41
|
80
|
174.00
|
XLON
|
14:29:41
|
2
|
174.00
|
XLON
|
14:29:41
|
78
|
174.00
|
XLON
|
14:29:41
|
166
|
174.00
|
XLON
|
14:29:41
|
244
|
174.00
|
XLON
|
14:29:41
|
244
|
174.00
|
XLON
|
14:29:48
|
244
|
174.00
|
XLON
|
14:29:48
|
244
|
174.00
|
XLON
|
14:29:48
|
244
|
174.00
|
XLON
|
14:29:48
|
244
|
174.00
|
XLON
|
14:29:54
|
244
|
174.00
|
XLON
|
14:29:54
|
244
|
174.00
|
XLON
|
14:29:54
|
244
|
174.00
|
XLON
|
14:29:54
|
244
|
174.00
|
XLON
|
14:29:54
|
244
|
174.00
|
XLON
|
14:29:54
|
244
|
174.00
|
XLON
|
14:29:55
|
244
|
174.00
|
XLON
|
14:29:57
|
244
|
174.00
|
XLON
|
14:29:57
|
244
|
174.00
|
XLON
|
14:30:02
|
55
|
174.00
|
XLON
|
14:30:02
|
189
|
174.00
|
XLON
|
14:34:25
|
45
|
174.00
|
CHIX
|
14:34:25
|
1948
|
174.00
|
CHIX
|
14:45:36
|
1993
|
175.00
|
CHIX
|
14:45:40
|
1993
|
174.60
|
CHIX
|
14:52:17
|
1993
|
175.60
|
CHIX
|
15:49:58
|
39
|
176.00
|
CHIX
|
15:49:58
|
1800
|
176.00
|
CHIX
|
15:49:58
|
154
|
176.00
|
CHIX
|
15:56:51
|
1684
|
176.00
|
CHIX
|
15:56:51
|
309
|
176.00
|
CHIX
|
15:56:51
|
164
|
176.00
|
CHIX
|
15:56:51
|
1295
|
176.00
|
CHIX
|
15:56:51
|
534
|
176.00
|
CHIX
|
15:56:52
|
88
|
176.00
|
CHIX
|
15:57:34
|
140
|
176.00
|
CHIX
|
15:57:34
|
1765
|
176.00
|
CHIX
|
15:58:05
|
1993
|
175.90
|
CHIX
|
16:01:41
|
45
|
175.70
|
CHIX
|
16:03:51
|
4
|
175.70
|
CHIX
|
16:04:23
|
19
|
175.70
|
CHIX
|
16:04:23
|
67
|
175.70
|
CHIX
|
16:04:23
|
27
|
175.70
|
CHIX
|
16:04:23
|
45
|
175.70
|
CHIX
|
16:04:45
|
1786
|
175.70
|
CHIX
|
16:09:03
|
1993
|
175.80
|
CHIX
|
16:16:02
|
170
|
175.80
|
CHIX
|
16:16:02
|
170
|
175.80
|
BATE
|
16:16:02
|
170
|
175.80
|
TRQX
|
16:16:02
|
170
|
175.80
|
Aquis
|
16:16:02
|
320
|
175.80
|
XLON
|
16:17:49
|
170
|
175.80
|
CHIX
|
16:17:49
|
170
|
175.80
|
BATE
|
16:17:49
|
170
|
175.80
|
Aquis
|
16:17:49
|
170
|
175.80
|
TRQX
|
16:17:49
|
320
|
175.80
|
XLON
|
16:17:49
|
66
|
175.80
|
Aquis
|
16:17:49
|
40
|
175.80
|
CHIX
|
16:17:49
|
190
|
175.80
|
XLON
|
16:17:50
|
93
|
175.80
|
Aquis
|
16:17:52
|
11
|
175.80
|
Aquis
|
16:17:52
|
109
|
175.80
|
CHIX
|
16:18:25
|
2
|
175.80
|
CHIX
|
16:18:33
|
470
|
175.80
|
Aquis
|
16:18:33
|
19
|
175.80
|
CHIX
|
16:18:51
|
4
|
175.80
|
XLON
|
16:19:13
|
506
|
175.80
|
XLON
|
16:20:42
|
390
|
175.80
|
XLON
|
16:20:43
|
100
|
175.80
|
XLON
|
16:20:43
|
46
|
175.80
|
BATE
|
16:20:44
|
106
|
175.80
|
BATE
|
16:21:29
|
79
|
175.80
|
BATE
|
16:21:29
|
170
|
175.80
|
CHIX
|
16:21:29
|
89
|
175.80
|
BATE
|
16:21:29
|
510
|
175.80
|
XLON
|
16:22:13
|
200
|
175.80
|
XLON
|
16:22:15
|
200
|
175.80
|
XLON
|
16:22:18
|
200
|
175.80
|
XLON
|
16:22:18
|
200
|
175.80
|
XLON
|
16:22:18
|
200
|
175.80
|
XLON
|
16:22:27
|
126
|
175.80
|
XLON
|
16:22:27
|
74
|
175.80
|
XLON
|
16:29:20
|
15
|
176.00
|
XLON
|
16:29:20
|
65
|
176.00
|
XLON
|
16:29:20
|
80
|
176.00
|
XLON
|
16:29:20
|
55
|
176.00
|
XLON
|
16:29:20
|
200
|
176.00
|
XLON
|
16:29:20
|
80
|
176.00
|
XLON
|
16:29:20
|
80
|
176.00
|
XLON
|
16:29:20
|
40
|
176.00
|
XLON
|
16:29:20
|
7
|
175.90
|
CHIX
|
16:29:20
|
193
|
175.90
|
CHIX
|
16:29:20
|
24
|
175.90
|
XLON
|
16:29:20
|
80
|
175.90
|
XLON
|
16:29:20
|
80
|
175.90
|
XLON
|
16:29:20
|
1
|
175.90
|
XLON
|
16:29:21
|
200
|
176.00
|
CHIX
|
16:29:21
|
200
|
176.00
|
CHIX
|
16:29:21
|
40
|
176.00
|
CHIX
|
16:29:21
|
80
|
176.00
|
XLON
|
16:29:21
|
80
|
176.00
|
XLON
|
16:29:21
|
9
|
176.00
|
TRQX
|
16:29:21
|
95
|
176.00
|
CHIX
|
16:29:40
|
8
|
176.00
|
XLON
|
Firstgroup (LSE:FGP)
Gráfica de Acción Histórica
De Abr 2024 a May 2024
Firstgroup (LSE:FGP)
Gráfica de Acción Histórica
De May 2023 a May 2024