FirstGroup Plc - Transaction in Own Shares
24 Junio 2024 - 1:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, June 24
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
|
21 June
2024
|
|
Number of
ordinary shares purchased
|
530,000
|
|
Weighted
average price paid (p)
|
154.00
|
|
Highest
price paid (p)
|
155.40
|
|
Lowest
price paid (p)
|
152.60
|
Following
the above purchase, FirstGroup holds 127,652,140 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 623,042,875. 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 21 June 2024 is 623,042,875. 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
|
154.07
|
261,167
|
|
BATE
|
153.95
|
28,009
|
|
CHIX
|
154.02
|
182,448
|
|
TRQX
|
153.78
|
26,091
|
|
Aquis
|
154.09
|
32,285
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
08:05:18
|
336
|
155.40
|
CHIX
|
|
08:05:18
|
1442
|
155.40
|
CHIX
|
|
08:12:25
|
220
|
154.50
|
XLON
|
|
08:16:29
|
580
|
155.00
|
XLON
|
|
08:16:29
|
580
|
155.00
|
XLON
|
|
08:16:29
|
580
|
155.00
|
XLON
|
|
08:16:30
|
580
|
155.00
|
XLON
|
|
08:16:30
|
180
|
155.00
|
Aquis
|
|
08:16:30
|
400
|
155.00
|
XLON
|
|
08:16:30
|
180
|
155.00
|
Aquis
|
|
08:16:30
|
400
|
155.00
|
XLON
|
|
08:16:30
|
180
|
155.00
|
Aquis
|
|
08:16:30
|
400
|
155.00
|
XLON
|
|
08:16:30
|
180
|
155.00
|
Aquis
|
|
08:16:30
|
400
|
155.00
|
XLON
|
|
08:16:30
|
180
|
155.00
|
Aquis
|
|
08:16:30
|
400
|
155.00
|
XLON
|
|
08:16:30
|
180
|
155.00
|
Aquis
|
|
08:16:30
|
400
|
155.00
|
XLON
|
|
08:16:30
|
180
|
155.00
|
Aquis
|
|
08:16:30
|
400
|
155.00
|
XLON
|
|
08:16:30
|
180
|
155.00
|
Aquis
|
|
08:16:30
|
400
|
155.00
|
XLON
|
|
08:16:31
|
180
|
155.00
|
Aquis
|
|
08:16:31
|
400
|
155.00
|
XLON
|
|
08:16:31
|
180
|
155.00
|
Aquis
|
|
08:16:31
|
400
|
155.00
|
XLON
|
|
08:16:31
|
180
|
155.00
|
Aquis
|
|
08:16:31
|
400
|
155.00
|
XLON
|
|
08:16:31
|
180
|
155.00
|
Aquis
|
|
08:16:31
|
400
|
155.00
|
XLON
|
|
08:16:31
|
180
|
155.00
|
Aquis
|
|
08:16:31
|
400
|
155.00
|
XLON
|
|
08:16:31
|
180
|
155.00
|
Aquis
|
|
08:16:32
|
400
|
155.00
|
XLON
|
|
08:16:32
|
180
|
155.00
|
CHIX
|
|
08:34:35
|
1010
|
155.00
|
CHIX
|
|
08:34:35
|
768
|
155.00
|
CHIX
|
|
08:34:35
|
220
|
155.00
|
CHIX
|
|
08:34:35
|
180
|
155.00
|
XLON
|
|
08:34:35
|
580
|
155.00
|
XLON
|
|
08:34:36
|
580
|
155.00
|
XLON
|
|
08:34:36
|
580
|
155.00
|
XLON
|
|
08:34:36
|
180
|
155.00
|
CHIX
|
|
08:34:36
|
400
|
155.00
|
XLON
|
|
08:34:36
|
494
|
155.00
|
XLON
|
|
08:34:36
|
86
|
155.00
|
XLON
|
|
08:40:28
|
1778
|
155.00
|
CHIX
|
|
08:40:28
|
180
|
155.00
|
BATE
|
|
08:40:28
|
180
|
155.00
|
CHIX
|
|
08:40:28
|
220
|
155.00
|
XLON
|
|
08:40:28
|
580
|
155.00
|
XLON
|
|
08:40:28
|
580
|
155.00
|
XLON
|
|
08:40:33
|
514
|
155.00
|
CHIX
|
|
08:40:33
|
220
|
155.00
|
XLON
|
|
08:40:33
|
612
|
155.00
|
CHIX
|
|
08:40:33
|
360
|
155.00
|
TRQX
|
|
08:43:17
|
110
|
155.00
|
CHIX
|
|
08:43:17
|
542
|
155.00
|
CHIX
|
|
08:43:17
|
220
|
155.00
|
CHIX
|
|
08:43:17
|
360
|
155.00
|
XLON
|
|
08:43:17
|
580
|
155.00
|
CHIX
|
|
08:43:17
|
70
|
155.00
|
XLON
|
|
08:43:17
|
411
|
155.00
|
XLON
|
|
08:43:17
|
169
|
155.00
|
XLON
|
|
08:43:17
|
580
|
155.00
|
XLON
|
|
08:43:17
|
64
|
155.00
|
XLON
|
|
08:43:17
|
510
|
155.00
|
XLON
|
|
08:43:17
|
6
|
155.00
|
XLON
|
|
08:43:17
|
17
|
155.00
|
CHIX
|
|
08:43:17
|
180
|
155.00
|
BATE
|
|
08:43:17
|
23
|
155.00
|
CHIX
|
|
08:43:17
|
360
|
155.00
|
XLON
|
|
08:43:17
|
180
|
155.00
|
Aquis
|
|
08:43:17
|
40
|
155.00
|
XLON
|
|
08:43:17
|
320
|
155.00
|
XLON
|
|
08:43:17
|
40
|
155.00
|
BATE
|
|
08:43:17
|
510
|
154.90
|
XLON
|
|
08:43:18
|
220
|
155.00
|
Aquis
|
|
08:43:18
|
360
|
155.00
|
XLON
|
|
08:43:18
|
220
|
155.00
|
Aquis
|
|
08:43:18
|
360
|
155.00
|
XLON
|
|
08:43:18
|
220
|
155.00
|
Aquis
|
|
08:43:18
|
360
|
155.00
|
XLON
|
|
08:43:18
|
180
|
155.00
|
BATE
|
|
08:43:18
|
180
|
155.00
|
CHIX
|
|
08:43:18
|
220
|
155.00
|
XLON
|
|
08:43:18
|
124
|
155.00
|
Aquis
|
|
08:43:18
|
96
|
155.00
|
Aquis
|
|
08:43:18
|
360
|
155.00
|
XLON
|
|
08:43:18
|
180
|
155.00
|
Aquis
|
|
08:43:18
|
40
|
155.00
|
BATE
|
|
08:43:18
|
360
|
155.00
|
XLON
|
|
08:43:18
|
220
|
155.00
|
BATE
|
|
08:43:18
|
360
|
155.00
|
XLON
|
|
08:43:18
|
220
|
155.00
|
BATE
|
|
08:43:18
|
360
|
155.00
|
XLON
|
|
08:43:18
|
1778
|
155.00
|
CHIX
|
|
08:43:18
|
220
|
155.00
|
BATE
|
|
08:43:18
|
360
|
155.00
|
XLON
|
|
08:43:18
|
220
|
155.00
|
BATE
|
|
08:43:18
|
360
|
155.00
|
XLON
|
|
08:43:19
|
220
|
155.00
|
BATE
|
|
08:43:19
|
180
|
155.00
|
CHIX
|
|
08:43:19
|
180
|
155.00
|
XLON
|
|
08:43:19
|
220
|
155.00
|
BATE
|
|
08:43:19
|
180
|
155.00
|
CHIX
|
|
08:43:19
|
180
|
155.00
|
XLON
|
|
08:43:19
|
180
|
155.00
|
Aquis
|
|
08:43:19
|
40
|
155.00
|
BATE
|
|
08:43:19
|
360
|
155.00
|
XLON
|
|
08:43:19
|
180
|
155.00
|
Aquis
|
|
08:43:19
|
40
|
155.00
|
BATE
|
|
08:43:19
|
360
|
155.00
|
XLON
|
|
08:43:19
|
131
|
155.00
|
CHIX
|
|
08:43:19
|
220
|
155.00
|
BATE
|
|
08:43:19
|
49
|
155.00
|
CHIX
|
|
08:43:19
|
180
|
155.00
|
XLON
|
|
08:43:19
|
220
|
155.00
|
XLON
|
|
08:43:19
|
140
|
155.00
|
XLON
|
|
08:43:19
|
40
|
155.00
|
BATE
|
|
08:43:19
|
180
|
155.00
|
Aquis
|
|
08:43:19
|
40
|
155.00
|
BATE
|
|
08:43:19
|
180
|
155.00
|
Aquis
|
|
08:43:19
|
360
|
155.00
|
XLON
|
|
08:43:19
|
180
|
155.00
|
Aquis
|
|
08:43:19
|
40
|
155.00
|
BATE
|
|
08:43:19
|
360
|
155.00
|
XLON
|
|
08:43:19
|
1778
|
155.00
|
CHIX
|
|
08:43:19
|
180
|
155.00
|
Aquis
|
|
08:43:19
|
40
|
155.00
|
XLON
|
|
08:43:19
|
40
|
155.00
|
BATE
|
|
08:43:19
|
298
|
155.00
|
XLON
|
|
08:43:29
|
460
|
155.00
|
CHIX
|
|
08:43:29
|
1318
|
155.00
|
CHIX
|
|
08:43:29
|
22
|
155.00
|
XLON
|
|
08:43:29
|
140
|
155.00
|
XLON
|
|
08:43:29
|
580
|
154.90
|
XLON
|
|
08:43:29
|
440
|
154.90
|
XLON
|
|
08:43:30
|
580
|
155.00
|
XLON
|
|
08:43:30
|
158
|
155.00
|
XLON
|
|
08:43:30
|
422
|
155.00
|
XLON
|
|
08:43:30
|
97
|
155.00
|
XLON
|
|
08:43:30
|
195
|
155.00
|
XLON
|
|
08:43:30
|
215
|
155.00
|
XLON
|
|
08:43:30
|
73
|
155.00
|
XLON
|
|
08:43:30
|
180
|
155.00
|
BATE
|
|
08:43:30
|
180
|
155.00
|
CHIX
|
|
08:43:30
|
220
|
155.00
|
XLON
|
|
08:43:30
|
700
|
155.00
|
CHIX
|
|
08:43:30
|
700
|
155.00
|
CHIX
|
|
08:43:30
|
378
|
155.00
|
CHIX
|
|
08:43:30
|
360
|
155.00
|
XLON
|
|
08:43:30
|
220
|
155.00
|
CHIX
|
|
08:43:30
|
180
|
155.00
|
BATE
|
|
08:43:30
|
510
|
154.90
|
XLON
|
|
08:43:30
|
70
|
154.90
|
XLON
|
|
08:43:30
|
127
|
154.90
|
XLON
|
|
08:43:30
|
453
|
154.90
|
XLON
|
|
08:43:30
|
188
|
154.90
|
XLON
|
|
08:43:30
|
392
|
154.90
|
XLON
|
|
08:43:31
|
64
|
155.00
|
CHIX
|
|
08:43:32
|
220
|
155.00
|
XLON
|
|
08:43:32
|
116
|
155.00
|
XLON
|
|
08:43:32
|
580
|
155.00
|
XLON
|
|
08:43:32
|
580
|
155.00
|
XLON
|
|
08:43:32
|
580
|
155.00
|
XLON
|
|
08:43:58
|
1778
|
155.00
|
CHIX
|
|
08:43:58
|
220
|
155.00
|
CHIX
|
|
08:43:58
|
360
|
155.00
|
XLON
|
|
08:43:58
|
524
|
155.00
|
XLON
|
|
08:43:58
|
56
|
155.00
|
XLON
|
|
08:43:58
|
580
|
155.00
|
XLON
|
|
08:43:58
|
440
|
155.00
|
XLON
|
|
08:43:58
|
140
|
155.00
|
XLON
|
|
08:43:58
|
50
|
155.00
|
XLON
|
|
08:43:58
|
510
|
155.00
|
XLON
|
|
08:43:58
|
510
|
154.90
|
XLON
|
|
08:43:58
|
70
|
154.90
|
XLON
|
|
08:43:58
|
125
|
154.90
|
XLON
|
|
08:43:58
|
455
|
154.90
|
XLON
|
|
08:44:00
|
437
|
155.00
|
CHIX
|
|
08:44:00
|
1341
|
155.00
|
CHIX
|
|
08:44:00
|
20
|
155.00
|
TRQX
|
|
08:44:00
|
580
|
155.00
|
TRQX
|
|
08:44:00
|
150
|
155.00
|
XLON
|
|
08:44:00
|
250
|
155.00
|
XLON
|
|
08:44:00
|
180
|
155.00
|
Aquis
|
|
08:44:00
|
220
|
155.00
|
BATE
|
|
08:44:00
|
180
|
155.00
|
CHIX
|
|
08:44:00
|
180
|
155.00
|
XLON
|
|
08:44:00
|
360
|
155.00
|
XLON
|
|
08:44:01
|
40
|
155.00
|
BATE
|
|
08:44:01
|
180
|
155.00
|
Aquis
|
|
08:44:01
|
1778
|
155.00
|
CHIX
|
|
08:44:01
|
400
|
155.00
|
XLON
|
|
08:44:01
|
180
|
155.00
|
Aquis
|
|
08:44:03
|
44
|
155.00
|
Aquis
|
|
08:44:03
|
17
|
155.00
|
Aquis
|
|
08:46:12
|
400
|
155.00
|
XLON
|
|
09:00:23
|
266
|
155.10
|
CHIX
|
|
09:00:23
|
1512
|
155.10
|
CHIX
|
|
09:01:20
|
1117
|
154.70
|
CHIX
|
|
09:01:20
|
661
|
154.70
|
CHIX
|
|
09:02:18
|
91
|
154.60
|
CHIX
|
|
09:02:18
|
1687
|
154.60
|
CHIX
|
|
09:14:49
|
22
|
154.50
|
CHIX
|
|
09:19:48
|
133
|
154.50
|
CHIX
|
|
09:19:48
|
223
|
154.50
|
CHIX
|
|
09:19:48
|
1400
|
154.50
|
CHIX
|
|
09:27:00
|
371
|
154.60
|
CHIX
|
|
09:27:00
|
1407
|
154.60
|
CHIX
|
|
09:49:47
|
1778
|
154.70
|
CHIX
|
|
09:49:47
|
504
|
154.50
|
CHIX
|
|
09:49:47
|
540
|
154.50
|
XLON
|
|
09:49:48
|
180
|
154.50
|
Aquis
|
|
09:49:48
|
180
|
154.50
|
BATE
|
|
09:49:48
|
180
|
154.50
|
TRQX
|
|
09:49:48
|
180
|
154.50
|
CHIX
|
|
09:55:00
|
1700
|
154.60
|
CHIX
|
|
09:55:00
|
78
|
154.60
|
CHIX
|
|
10:15:26
|
20000
|
153.60
|
XLON
|
|
10:35:08
|
360
|
153.40
|
CHIX
|
|
10:35:08
|
640
|
153.40
|
XLON
|
|
10:35:08
|
360
|
153.40
|
CHIX
|
|
10:36:51
|
1778
|
153.80
|
CHIX
|
|
10:36:52
|
1778
|
153.70
|
CHIX
|
|
10:36:52
|
360
|
153.60
|
Aquis
|
|
10:36:52
|
640
|
153.60
|
XLON
|
|
10:36:52
|
460
|
153.60
|
TRQX
|
|
10:36:54
|
1778
|
153.60
|
CHIX
|
|
10:36:54
|
540
|
153.60
|
XLON
|
|
10:41:50
|
1778
|
153.90
|
CHIX
|
|
10:43:33
|
1778
|
153.90
|
CHIX
|
|
10:46:00
|
380
|
153.80
|
CHIX
|
|
10:46:00
|
1398
|
153.80
|
CHIX
|
|
10:55:35
|
699
|
153.70
|
CHIX
|
|
10:55:35
|
1079
|
153.70
|
CHIX
|
|
10:55:35
|
357
|
153.60
|
CHIX
|
|
10:55:35
|
3
|
153.60
|
CHIX
|
|
10:55:35
|
640
|
153.60
|
XLON
|
|
10:55:35
|
280
|
153.60
|
Aquis
|
|
10:55:35
|
180
|
153.60
|
TRQX
|
|
10:55:35
|
180
|
153.60
|
BATE
|
|
10:55:35
|
180
|
153.60
|
CHIX
|
|
10:55:35
|
180
|
153.60
|
XLON
|
|
10:55:35
|
180
|
153.60
|
Aquis
|
|
10:55:35
|
180
|
153.60
|
TRQX
|
|
10:55:35
|
180
|
153.60
|
BATE
|
|
10:55:35
|
180
|
153.60
|
CHIX
|
|
11:00:00
|
1778
|
153.60
|
CHIX
|
|
11:00:00
|
280
|
153.60
|
TRQX
|
|
11:00:00
|
180
|
153.60
|
Aquis
|
|
11:00:00
|
180
|
153.60
|
TRQX
|
|
11:00:00
|
180
|
153.60
|
BATE
|
|
11:00:00
|
180
|
153.60
|
CHIX
|
|
11:00:00
|
280
|
153.60
|
XLON
|
|
11:00:00
|
825
|
153.60
|
BATE
|
|
11:00:00
|
175
|
153.60
|
BATE
|
|
11:00:00
|
515
|
153.60
|
XLON
|
|
11:00:00
|
485
|
153.60
|
XLON
|
|
11:01:28
|
1778
|
153.60
|
CHIX
|
|
11:01:28
|
1000
|
153.60
|
XLON
|
|
11:13:45
|
340
|
153.60
|
CHIX
|
|
11:13:45
|
180
|
153.60
|
BATE
|
|
11:13:45
|
180
|
153.60
|
CHIX
|
|
11:13:45
|
287
|
153.60
|
XLON
|
|
11:13:45
|
173
|
153.60
|
XLON
|
|
11:13:50
|
700
|
153.60
|
CHIX
|
|
11:13:50
|
738
|
153.60
|
CHIX
|
|
11:13:50
|
180
|
153.60
|
Aquis
|
|
11:13:50
|
180
|
153.60
|
Aquis
|
|
11:13:50
|
180
|
153.60
|
TRQX
|
|
11:13:50
|
180
|
153.60
|
BATE
|
|
11:13:50
|
180
|
153.60
|
CHIX
|
|
11:13:50
|
280
|
153.60
|
XLON
|
|
11:13:50
|
180
|
153.60
|
TRQX
|
|
11:13:50
|
180
|
153.60
|
Aquis
|
|
11:13:50
|
180
|
153.60
|
BATE
|
|
11:13:50
|
180
|
153.60
|
CHIX
|
|
11:13:50
|
280
|
153.60
|
XLON
|
|
11:13:50
|
180
|
153.60
|
Aquis
|
|
11:13:50
|
180
|
153.60
|
TRQX
|
|
11:13:50
|
180
|
153.60
|
BATE
|
|
11:13:50
|
180
|
153.60
|
CHIX
|
|
11:13:50
|
280
|
153.60
|
XLON
|
|
11:13:51
|
180
|
153.60
|
BATE
|
|
11:13:51
|
280
|
153.60
|
XLON
|
|
11:37:57
|
1778
|
153.90
|
CHIX
|
|
11:48:03
|
280
|
153.90
|
XLON
|
|
11:48:14
|
515
|
154.00
|
XLON
|
|
11:48:14
|
700
|
153.90
|
CHIX
|
|
11:48:30
|
1778
|
154.00
|
CHIX
|
|
11:48:30
|
125
|
154.00
|
BATE
|
|
11:48:30
|
360
|
154.00
|
XLON
|
|
11:48:30
|
180
|
154.00
|
TRQX
|
|
11:48:30
|
180
|
154.00
|
Aquis
|
|
11:48:30
|
180
|
154.00
|
BATE
|
|
11:48:30
|
180
|
154.00
|
CHIX
|
|
12:02:02
|
1778
|
154.10
|
CHIX
|
|
12:18:41
|
6
|
154.40
|
CHIX
|
|
12:20:00
|
700
|
154.40
|
CHIX
|
|
12:20:00
|
700
|
154.40
|
CHIX
|
|
12:20:00
|
372
|
154.40
|
CHIX
|
|
12:25:13
|
540
|
154.60
|
Aquis
|
|
12:25:13
|
360
|
154.60
|
TRQX
|
|
12:25:13
|
360
|
154.60
|
BATE
|
|
12:25:13
|
360
|
154.60
|
CHIX
|
|
12:25:13
|
3380
|
154.60
|
XLON
|
|
12:25:13
|
540
|
154.60
|
TRQX
|
|
12:25:13
|
540
|
154.60
|
BATE
|
|
12:25:13
|
540
|
154.60
|
CHIX
|
|
12:25:13
|
151
|
154.60
|
XLON
|
|
12:25:13
|
3229
|
154.60
|
XLON
|
|
12:25:13
|
540
|
154.60
|
TRQX
|
|
12:25:13
|
540
|
154.60
|
BATE
|
|
12:25:13
|
540
|
154.60
|
CHIX
|
|
12:25:13
|
3380
|
154.60
|
XLON
|
|
12:25:13
|
540
|
154.60
|
Aquis
|
|
12:26:43
|
475
|
154.60
|
XLON
|
|
12:30:12
|
365
|
154.60
|
CHIX
|
|
12:30:12
|
360
|
154.60
|
CHIX
|
|
12:30:12
|
680
|
154.60
|
Aquis
|
|
12:30:12
|
725
|
154.60
|
XLON
|
|
12:30:12
|
51
|
154.60
|
XLON
|
|
12:30:12
|
93
|
154.60
|
BATE
|
|
12:36:08
|
51
|
154.80
|
Aquis
|
|
12:38:01
|
1778
|
154.80
|
CHIX
|
|
12:38:01
|
225
|
154.80
|
XLON
|
|
12:38:01
|
3015
|
154.80
|
XLON
|
|
12:38:01
|
100
|
154.80
|
XLON
|
|
12:38:02
|
100
|
154.80
|
XLON
|
|
12:38:02
|
100
|
154.80
|
XLON
|
|
12:38:02
|
100
|
154.80
|
XLON
|
|
12:38:02
|
100
|
154.80
|
CHIX
|
|
12:38:02
|
100
|
154.80
|
CHIX
|
|
12:38:02
|
100
|
154.80
|
CHIX
|
|
12:38:02
|
100
|
154.80
|
CHIX
|
|
12:38:02
|
100
|
154.80
|
CHIX
|
|
12:38:02
|
100
|
154.80
|
CHIX
|
|
12:38:02
|
100
|
154.80
|
XLON
|
|
12:38:03
|
100
|
154.80
|
XLON
|
|
12:38:03
|
100
|
154.80
|
XLON
|
|
12:38:03
|
100
|
154.80
|
XLON
|
|
12:38:04
|
1644
|
154.80
|
CHIX
|
|
12:38:04
|
134
|
154.80
|
CHIX
|
|
12:38:06
|
100
|
154.80
|
XLON
|
|
12:38:06
|
100
|
154.80
|
XLON
|
|
12:38:06
|
100
|
154.80
|
XLON
|
|
12:41:48
|
810
|
154.80
|
CHIX
|
|
12:41:48
|
700
|
154.80
|
CHIX
|
|
12:41:48
|
268
|
154.80
|
CHIX
|
|
12:41:52
|
540
|
154.80
|
XLON
|
|
12:41:53
|
6
|
154.80
|
CHIX
|
|
12:41:55
|
1772
|
154.80
|
CHIX
|
|
12:41:55
|
337
|
154.80
|
XLON
|
|
12:41:55
|
877
|
154.80
|
XLON
|
|
12:41:55
|
877
|
154.80
|
XLON
|
|
12:41:55
|
88
|
154.80
|
XLON
|
|
12:41:55
|
512
|
154.80
|
XLON
|
|
12:41:55
|
277
|
154.80
|
XLON
|
|
12:41:56
|
877
|
154.80
|
XLON
|
|
12:41:56
|
645
|
154.80
|
XLON
|
|
12:41:56
|
232
|
154.80
|
XLON
|
|
12:41:56
|
877
|
154.80
|
XLON
|
|
12:43:48
|
540
|
154.80
|
XLON
|
|
12:44:31
|
11
|
154.80
|
XLON
|
|
12:46:11
|
11
|
154.80
|
XLON
|
|
12:48:06
|
1778
|
154.80
|
CHIX
|
|
12:48:06
|
315
|
154.80
|
XLON
|
|
12:48:07
|
877
|
154.80
|
XLON
|
|
12:48:07
|
877
|
154.80
|
XLON
|
|
12:48:07
|
877
|
154.80
|
XLON
|
|
12:48:07
|
877
|
154.80
|
XLON
|
|
12:48:07
|
877
|
154.80
|
XLON
|
|
12:48:07
|
716
|
154.80
|
XLON
|
|
12:48:07
|
161
|
154.80
|
XLON
|
|
12:48:07
|
220
|
154.80
|
XLON
|
|
12:48:07
|
657
|
154.80
|
XLON
|
|
12:48:07
|
877
|
154.80
|
XLON
|
|
12:49:30
|
122
|
154.80
|
XLON
|
|
13:14:05
|
1778
|
154.80
|
CHIX
|
|
13:14:05
|
180
|
154.80
|
BATE
|
|
13:14:05
|
180
|
154.80
|
CHIX
|
|
13:14:05
|
180
|
154.80
|
TRQX
|
|
13:14:05
|
215
|
154.80
|
XLON
|
|
13:14:05
|
180
|
154.80
|
Aquis
|
|
13:14:05
|
697
|
154.80
|
XLON
|
|
13:14:05
|
180
|
154.80
|
Aquis
|
|
13:14:08
|
1778
|
154.80
|
CHIX
|
|
13:14:08
|
360
|
154.80
|
XLON
|
|
13:14:08
|
337
|
154.80
|
Aquis
|
|
13:14:09
|
122
|
154.80
|
BATE
|
|
13:30:19
|
331
|
154.80
|
CHIX
|
|
13:30:19
|
29
|
154.80
|
Aquis
|
|
13:30:19
|
337
|
154.80
|
XLON
|
|
13:30:19
|
180
|
154.80
|
CHIX
|
|
13:42:28
|
1447
|
154.80
|
CHIX
|
|
13:42:28
|
209
|
154.80
|
CHIX
|
|
13:42:28
|
877
|
154.80
|
XLON
|
|
13:42:28
|
614
|
154.80
|
XLON
|
|
13:42:28
|
263
|
154.80
|
XLON
|
|
13:42:28
|
759
|
154.80
|
XLON
|
|
13:42:28
|
118
|
154.80
|
XLON
|
|
13:42:28
|
877
|
154.80
|
XLON
|
|
13:42:28
|
398
|
154.80
|
XLON
|
|
13:42:28
|
479
|
154.80
|
XLON
|
|
13:42:28
|
839
|
154.80
|
XLON
|
|
13:42:28
|
38
|
154.80
|
XLON
|
|
13:42:29
|
180
|
154.80
|
Aquis
|
|
13:42:29
|
180
|
154.80
|
TRQX
|
|
13:42:29
|
180
|
154.80
|
CHIX
|
|
13:42:29
|
337
|
154.80
|
XLON
|
|
13:42:29
|
180
|
154.80
|
TRQX
|
|
13:42:29
|
180
|
154.80
|
CHIX
|
|
13:42:29
|
315
|
154.80
|
XLON
|
|
13:42:29
|
202
|
154.80
|
XLON
|
|
13:42:29
|
29
|
154.80
|
Aquis
|
|
13:42:29
|
151
|
154.80
|
Aquis
|
|
13:42:29
|
157
|
154.80
|
CHIX
|
|
13:42:29
|
540
|
154.80
|
XLON
|
|
13:42:29
|
180
|
154.80
|
Aquis
|
|
13:42:29
|
157
|
154.80
|
CHIX
|
|
13:42:29
|
540
|
154.80
|
XLON
|
|
13:42:29
|
180
|
154.80
|
Aquis
|
|
13:42:29
|
157
|
154.80
|
CHIX
|
|
13:42:29
|
540
|
154.80
|
XLON
|
|
13:42:29
|
337
|
154.80
|
CHIX
|
|
13:42:29
|
180
|
154.80
|
BATE
|
|
13:42:29
|
360
|
154.80
|
XLON
|
|
13:42:29
|
180
|
154.80
|
BATE
|
|
13:42:29
|
337
|
154.80
|
CHIX
|
|
13:42:29
|
360
|
154.80
|
XLON
|
|
13:42:29
|
180
|
154.80
|
Aquis
|
|
13:42:29
|
180
|
154.80
|
BATE
|
|
13:42:29
|
337
|
154.80
|
CHIX
|
|
13:42:29
|
180
|
154.80
|
XLON
|
|
13:42:29
|
180
|
154.80
|
Aquis
|
|
13:42:29
|
157
|
154.80
|
CHIX
|
|
13:42:29
|
540
|
154.80
|
XLON
|
|
13:42:29
|
877
|
154.80
|
TRQX
|
|
13:42:29
|
877
|
154.80
|
CHIX
|
|
13:42:29
|
1778
|
154.60
|
CHIX
|
|
13:42:30
|
199
|
154.80
|
XLON
|
|
13:42:30
|
678
|
154.80
|
XLON
|
|
13:42:30
|
855
|
154.80
|
XLON
|
|
13:42:30
|
22
|
154.80
|
XLON
|
|
13:42:30
|
157
|
154.80
|
CHIX
|
|
13:42:30
|
540
|
154.80
|
XLON
|
|
13:42:30
|
180
|
154.80
|
Aquis
|
|
13:42:30
|
180
|
154.80
|
Aquis
|
|
13:42:30
|
157
|
154.80
|
CHIX
|
|
13:42:30
|
540
|
154.80
|
XLON
|
|
13:42:30
|
877
|
154.70
|
XLON
|
|
13:42:30
|
656
|
154.70
|
XLON
|
|
13:42:30
|
221
|
154.70
|
XLON
|
|
13:42:30
|
877
|
154.70
|
XLON
|
|
13:42:30
|
60
|
154.70
|
XLON
|
|
13:42:30
|
192
|
154.70
|
XLON
|
|
13:42:30
|
187
|
154.70
|
XLON
|
|
13:42:30
|
438
|
154.70
|
XLON
|
|
13:42:30
|
877
|
154.70
|
XLON
|
|
13:42:30
|
105
|
154.70
|
Aquis
|
|
13:42:30
|
698
|
154.70
|
CHIX
|
|
13:42:30
|
74
|
154.70
|
CHIX
|
|
13:42:31
|
180
|
154.80
|
Aquis
|
|
13:42:31
|
697
|
154.80
|
XLON
|
|
13:42:31
|
877
|
154.80
|
XLON
|
|
13:42:31
|
877
|
154.80
|
BATE
|
|
13:42:31
|
877
|
154.80
|
XLON
|
|
13:42:31
|
877
|
154.80
|
BATE
|
|
13:42:31
|
656
|
154.80
|
XLON
|
|
13:42:31
|
192
|
154.80
|
XLON
|
|
13:42:31
|
29
|
154.80
|
XLON
|
|
13:42:31
|
193
|
154.80
|
XLON
|
|
13:42:31
|
610
|
154.80
|
XLON
|
|
13:42:31
|
74
|
154.80
|
XLON
|
|
13:42:31
|
292
|
154.80
|
BATE
|
|
13:42:31
|
207
|
154.80
|
XLON
|
|
13:42:31
|
200
|
154.80
|
XLON
|
|
13:42:31
|
178
|
154.80
|
XLON
|
|
13:42:31
|
148
|
154.80
|
XLON
|
|
13:42:31
|
139
|
154.80
|
XLON
|
|
13:42:31
|
590
|
154.80
|
XLON
|
|
13:42:31
|
114
|
154.80
|
BATE
|
|
13:42:32
|
28
|
154.80
|
BATE
|
|
13:42:32
|
9
|
154.80
|
BATE
|
|
13:42:32
|
10
|
154.80
|
BATE
|
|
13:42:32
|
24
|
154.80
|
BATE
|
|
13:42:32
|
16
|
154.80
|
BATE
|
|
13:42:32
|
17
|
154.80
|
BATE
|
|
13:42:32
|
24
|
154.80
|
BATE
|
|
13:42:32
|
17
|
154.80
|
BATE
|
|
13:42:32
|
438
|
154.80
|
XLON
|
|
13:42:32
|
180
|
154.80
|
Aquis
|
|
13:42:32
|
180
|
154.80
|
Aquis
|
|
13:42:32
|
157
|
154.80
|
CHIX
|
|
13:42:32
|
540
|
154.80
|
XLON
|
|
13:42:32
|
180
|
154.80
|
Aquis
|
|
13:42:32
|
157
|
154.80
|
CHIX
|
|
13:42:32
|
540
|
154.80
|
XLON
|
|
13:42:32
|
180
|
154.80
|
Aquis
|
|
13:42:32
|
157
|
154.80
|
CHIX
|
|
13:42:32
|
540
|
154.80
|
XLON
|
|
13:42:32
|
180
|
154.80
|
Aquis
|
|
13:42:32
|
157
|
154.80
|
CHIX
|
|
13:42:32
|
540
|
154.80
|
XLON
|
|
13:42:32
|
157
|
154.80
|
CHIX
|
|
13:42:32
|
180
|
154.80
|
Aquis
|
|
13:42:32
|
254
|
154.80
|
XLON
|
|
13:42:32
|
286
|
154.80
|
XLON
|
|
13:42:32
|
540
|
154.80
|
XLON
|
|
13:42:33
|
1778
|
154.80
|
CHIX
|
|
13:42:33
|
157
|
154.80
|
CHIX
|
|
13:42:33
|
180
|
154.80
|
Aquis
|
|
13:42:33
|
180
|
154.80
|
Aquis
|
|
13:42:33
|
697
|
154.80
|
XLON
|
|
13:42:33
|
180
|
154.80
|
Aquis
|
|
13:42:33
|
697
|
154.80
|
XLON
|
|
13:42:33
|
180
|
154.80
|
Aquis
|
|
13:42:33
|
697
|
154.80
|
XLON
|
|
13:42:34
|
157
|
154.80
|
CHIX
|
|
13:42:34
|
337
|
154.80
|
XLON
|
|
13:42:34
|
203
|
154.80
|
XLON
|
|
13:42:34
|
180
|
154.80
|
Aquis
|
|
13:42:34
|
180
|
154.80
|
Aquis
|
|
13:42:34
|
157
|
154.80
|
XLON
|
|
13:42:34
|
157
|
154.80
|
CHIX
|
|
13:42:34
|
383
|
154.80
|
XLON
|
|
13:42:34
|
629
|
154.80
|
XLON
|
|
13:42:34
|
1778
|
154.30
|
CHIX
|
|
13:42:37
|
1778
|
154.10
|
CHIX
|
|
13:42:39
|
82
|
154.00
|
CHIX
|
|
13:42:39
|
1696
|
154.00
|
CHIX
|
|
13:42:49
|
1180
|
153.90
|
CHIX
|
|
13:42:49
|
598
|
153.90
|
CHIX
|
|
13:44:39
|
700
|
153.70
|
CHIX
|
|
13:44:39
|
1078
|
153.70
|
CHIX
|
|
13:47:09
|
420
|
153.50
|
CHIX
|
|
13:47:09
|
1358
|
153.50
|
CHIX
|
|
14:01:23
|
463
|
153.50
|
TRQX
|
|
14:01:23
|
540
|
153.50
|
CHIX
|
|
14:01:23
|
130
|
153.50
|
TRQX
|
|
14:01:23
|
540
|
153.50
|
BATE
|
|
14:01:23
|
41
|
153.50
|
TRQX
|
|
14:01:23
|
46
|
153.50
|
TRQX
|
|
14:01:23
|
487
|
153.50
|
XLON
|
|
14:01:23
|
700
|
153.50
|
XLON
|
|
14:01:23
|
700
|
153.50
|
XLON
|
|
14:01:23
|
1353
|
153.50
|
XLON
|
|
14:01:23
|
298
|
153.50
|
CHIX
|
|
14:01:23
|
3240
|
153.50
|
XLON
|
|
14:01:35
|
1778
|
153.60
|
CHIX
|
|
14:01:35
|
680
|
153.60
|
CHIX
|
|
14:01:35
|
540
|
153.60
|
BATE
|
|
14:01:35
|
540
|
153.60
|
TRQX
|
|
14:01:35
|
3240
|
153.60
|
XLON
|
|
14:01:35
|
540
|
153.60
|
Aquis
|
|
14:01:35
|
104
|
153.60
|
TRQX
|
|
14:01:35
|
256
|
153.60
|
TRQX
|
|
14:01:35
|
360
|
153.60
|
BATE
|
|
14:01:35
|
211
|
153.60
|
CHIX
|
|
14:01:35
|
289
|
153.60
|
CHIX
|
|
14:01:35
|
3097
|
153.60
|
XLON
|
|
14:01:35
|
143
|
153.60
|
XLON
|
|
14:02:56
|
276
|
153.60
|
BATE
|
|
14:02:56
|
264
|
153.60
|
BATE
|
|
14:02:56
|
680
|
153.60
|
CHIX
|
|
14:02:56
|
159
|
153.60
|
TRQX
|
|
14:02:56
|
700
|
153.60
|
XLON
|
|
14:02:56
|
700
|
153.60
|
XLON
|
|
14:02:56
|
700
|
153.60
|
XLON
|
|
14:02:56
|
750
|
153.60
|
XLON
|
|
14:02:56
|
390
|
153.60
|
XLON
|
|
14:02:56
|
381
|
153.60
|
TRQX
|
|
14:02:56
|
456
|
153.60
|
CHIX
|
|
14:02:56
|
516
|
153.60
|
CHIX
|
|
14:02:56
|
806
|
153.60
|
CHIX
|
|
14:02:57
|
540
|
153.60
|
Aquis
|
|
14:02:57
|
360
|
153.60
|
TRQX
|
|
14:02:57
|
500
|
153.60
|
BATE
|
|
14:02:57
|
360
|
153.60
|
CHIX
|
|
14:02:57
|
3240
|
153.60
|
XLON
|
|
14:02:57
|
1800
|
153.60
|
XLON
|
|
14:02:57
|
823
|
153.60
|
XLON
|
|
14:02:57
|
515
|
153.60
|
XLON
|
|
14:02:57
|
218
|
153.60
|
XLON
|
|
14:02:57
|
197
|
153.60
|
XLON
|
|
14:02:57
|
1155
|
153.60
|
XLON
|
|
14:02:57
|
292
|
153.60
|
XLON
|
|
14:02:57
|
160
|
153.60
|
CHIX
|
|
14:02:57
|
2046
|
153.60
|
CHIX
|
|
14:02:57
|
139
|
153.60
|
BATE
|
|
14:02:57
|
495
|
153.60
|
BATE
|
|
14:02:57
|
180
|
153.60
|
CHIX
|
|
14:02:57
|
1775
|
153.60
|
XLON
|
|
14:02:57
|
25
|
153.60
|
XLON
|
|
14:02:57
|
180
|
153.60
|
TRQX
|
|
14:02:57
|
360
|
153.60
|
TRQX
|
|
14:03:01
|
843
|
153.60
|
CHIX
|
|
14:03:01
|
935
|
153.60
|
CHIX
|
|
14:03:01
|
360
|
153.60
|
CHIX
|
|
14:03:01
|
500
|
153.60
|
TRQX
|
|
14:03:01
|
512
|
153.60
|
XLON
|
|
14:03:01
|
876
|
153.60
|
XLON
|
|
14:03:01
|
440
|
153.60
|
XLON
|
|
14:03:01
|
540
|
153.60
|
Aquis
|
|
14:03:01
|
360
|
153.60
|
BATE
|
|
14:03:01
|
1052
|
153.60
|
XLON
|
|
14:03:01
|
680
|
153.60
|
Aquis
|
|
14:03:01
|
360
|
153.60
|
TRQX
|
|
14:03:01
|
360
|
153.60
|
BATE
|
|
14:03:01
|
360
|
153.60
|
CHIX
|
|
14:03:02
|
3240
|
153.60
|
XLON
|
|
14:03:02
|
2000
|
153.60
|
XLON
|
|
14:03:02
|
641
|
153.60
|
XLON
|
|
14:03:02
|
205
|
153.60
|
XLON
|
|
14:03:02
|
192
|
153.60
|
XLON
|
|
14:03:02
|
398
|
153.60
|
XLON
|
|
14:03:02
|
190
|
153.60
|
TRQX
|
|
14:03:02
|
68
|
153.60
|
TRQX
|
|
14:03:02
|
109
|
153.60
|
TRQX
|
|
14:03:02
|
219
|
153.60
|
Aquis
|
|
14:03:02
|
162
|
153.60
|
CHIX
|
|
14:03:02
|
365
|
153.60
|
CHIX
|
|
14:03:02
|
222
|
153.60
|
XLON
|
|
14:03:02
|
515
|
153.60
|
XLON
|
|
14:03:02
|
190
|
153.60
|
XLON
|
|
14:03:02
|
260
|
153.60
|
BATE
|
|
14:03:02
|
180
|
153.60
|
CHIX
|
|
14:03:02
|
540
|
153.60
|
Aquis
|
|
14:03:02
|
596
|
153.60
|
XLON
|
|
14:03:02
|
111
|
153.60
|
XLON
|
|
14:03:02
|
858
|
153.60
|
XLON
|
|
14:03:02
|
146
|
153.60
|
XLON
|
|
14:03:02
|
89
|
153.60
|
XLON
|
|
14:03:02
|
180
|
153.60
|
TRQX
|
|
14:03:02
|
360
|
153.60
|
TRQX
|
|
14:03:02
|
360
|
153.60
|
CHIX
|
|
14:03:02
|
595
|
153.60
|
Aquis
|
|
14:03:02
|
360
|
153.60
|
BATE
|
|
14:03:02
|
150
|
153.60
|
XLON
|
|
14:03:02
|
3090
|
153.60
|
XLON
|
|
14:03:02
|
85
|
153.60
|
Aquis
|
|
14:03:02
|
3240
|
153.60
|
XLON
|
|
14:03:02
|
640
|
153.50
|
XLON
|
|
14:03:02
|
191
|
153.50
|
XLON
|
|
14:03:02
|
218
|
153.50
|
XLON
|
|
14:03:02
|
515
|
153.50
|
XLON
|
|
14:03:03
|
382
|
153.60
|
Aquis
|
|
14:03:03
|
360
|
153.60
|
BATE
|
|
14:03:03
|
298
|
153.60
|
Aquis
|
|
14:03:03
|
360
|
153.60
|
TRQX
|
|
14:03:03
|
360
|
153.60
|
CHIX
|
|
14:03:03
|
680
|
153.60
|
Aquis
|
|
14:03:07
|
856
|
153.60
|
CHIX
|
|
14:03:07
|
360
|
153.60
|
CHIX
|
|
14:03:07
|
922
|
153.60
|
CHIX
|
|
14:03:07
|
540
|
153.60
|
Aquis
|
|
14:03:07
|
360
|
153.60
|
TRQX
|
|
14:03:07
|
360
|
153.60
|
BATE
|
|
14:03:07
|
2700
|
153.60
|
XLON
|
|
14:03:07
|
540
|
153.60
|
Aquis
|
|
14:03:07
|
360
|
153.60
|
CHIX
|
|
14:03:07
|
500
|
153.60
|
BATE
|
|
14:03:07
|
1220
|
153.60
|
XLON
|
|
14:03:07
|
2020
|
153.60
|
XLON
|
|
14:03:08
|
256
|
153.60
|
TRQX
|
|
14:03:08
|
104
|
153.60
|
TRQX
|
|
14:03:08
|
3240
|
153.60
|
XLON
|
|
14:03:08
|
360
|
153.60
|
TRQX
|
|
14:03:08
|
360
|
153.60
|
BATE
|
|
14:03:08
|
647
|
153.60
|
Aquis
|
|
14:03:08
|
33
|
153.60
|
Aquis
|
|
14:03:08
|
360
|
153.60
|
CHIX
|
|
14:03:09
|
1313
|
153.60
|
CHIX
|
|
14:03:09
|
360
|
153.60
|
CHIX
|
|
14:03:09
|
465
|
153.60
|
CHIX
|
|
14:03:09
|
1320
|
153.60
|
XLON
|
|
14:03:09
|
244
|
153.60
|
XLON
|
|
14:03:09
|
680
|
153.60
|
Aquis
|
|
14:03:09
|
360
|
153.60
|
BATE
|
|
14:03:09
|
1676
|
153.60
|
XLON
|
|
14:03:11
|
1196
|
153.60
|
CHIX
|
|
14:03:11
|
582
|
153.60
|
CHIX
|
|
14:03:11
|
360
|
153.60
|
TRQX
|
|
14:03:11
|
864
|
153.60
|
TRQX
|
|
14:03:12
|
360
|
153.60
|
CHIX
|
|
14:03:12
|
360
|
153.60
|
TRQX
|
|
14:03:12
|
360
|
153.60
|
BATE
|
|
14:03:12
|
536
|
153.60
|
Aquis
|
|
14:03:12
|
2520
|
153.60
|
XLON
|
|
14:03:20
|
1095
|
153.60
|
CHIX
|
|
14:03:20
|
360
|
153.60
|
CHIX
|
|
14:03:26
|
683
|
153.60
|
CHIX
|
|
14:03:26
|
360
|
153.60
|
BATE
|
|
14:03:26
|
173
|
153.60
|
CHIX
|
|
14:03:28
|
524
|
153.60
|
XLON
|
|
14:03:32
|
1041
|
153.60
|
CHIX
|
|
14:03:32
|
327
|
153.60
|
CHIX
|
|
14:04:23
|
51
|
153.60
|
XLON
|
|
14:04:32
|
737
|
153.60
|
CHIX
|
|
14:04:32
|
479
|
153.60
|
CHIX
|
|
14:04:32
|
320
|
153.60
|
BATE
|
|
14:04:32
|
101
|
153.60
|
CHIX
|
|
14:04:32
|
2305
|
153.60
|
XLON
|
|
14:04:32
|
627
|
153.60
|
XLON
|
|
14:04:32
|
1704
|
153.60
|
XLON
|
|
14:13:29
|
700
|
153.40
|
CHIX
|
|
14:13:29
|
1078
|
153.40
|
CHIX
|
|
14:14:00
|
1778
|
153.20
|
CHIX
|
|
14:20:37
|
1229
|
153.10
|
CHIX
|
|
14:20:37
|
549
|
153.10
|
CHIX
|
|
14:41:25
|
1778
|
153.20
|
CHIX
|
|
14:43:48
|
1161
|
153.00
|
CHIX
|
|
14:43:48
|
617
|
153.00
|
CHIX
|
|
14:48:48
|
1778
|
152.90
|
CHIX
|
|
14:55:09
|
400
|
152.60
|
CHIX
|
|
14:57:41
|
1316
|
152.60
|
CHIX
|
|
14:57:41
|
51
|
152.60
|
CHIX
|
|
15:03:07
|
14
|
152.70
|
CHIX
|
|
15:03:07
|
1764
|
152.70
|
CHIX
|
|
15:27:05
|
1070
|
152.90
|
CHIX
|
|
15:27:05
|
708
|
152.90
|
CHIX
|
|
15:31:44
|
590
|
153.00
|
BATE
|
|
15:31:44
|
697
|
153.00
|
CHIX
|
|
15:31:44
|
8
|
153.00
|
CHIX
|
|
15:31:44
|
398
|
153.00
|
CHIX
|
|
15:31:44
|
57
|
153.00
|
CHIX
|
|
15:31:44
|
453
|
153.00
|
CHIX
|
|
15:31:44
|
94
|
153.00
|
CHIX
|
|
15:31:44
|
232
|
153.00
|
CHIX
|
|
15:31:59
|
24
|
153.40
|
Aquis
|
|
15:32:12
|
1778
|
153.40
|
CHIX
|
|
15:32:12
|
720
|
153.40
|
TRQX
|
|
15:32:12
|
836
|
153.40
|
CHIX
|
|
15:32:12
|
3420
|
153.40
|
XLON
|
|
15:32:12
|
703
|
153.40
|
TRQX
|
|
15:32:12
|
703
|
153.40
|
Aquis
|
|
15:32:12
|
602
|
153.40
|
BATE
|
|
15:32:12
|
405
|
153.40
|
XLON
|
|
15:32:12
|
221
|
153.40
|
XLON
|
|
15:36:30
|
1778
|
153.70
|
CHIX
|
|
15:37:20
|
540
|
153.80
|
Aquis
|
|
15:37:20
|
360
|
153.80
|
TRQX
|
|
15:37:20
|
500
|
153.80
|
BATE
|
|
15:37:20
|
360
|
153.80
|
CHIX
|
|
15:37:20
|
1452
|
153.80
|
XLON
|
|
15:37:20
|
1788
|
153.80
|
XLON
|
|
15:37:20
|
540
|
153.80
|
Aquis
|
|
15:37:20
|
360
|
153.80
|
TRQX
|
|
15:37:20
|
360
|
153.80
|
BATE
|
|
15:37:20
|
500
|
153.80
|
CHIX
|
|
15:37:20
|
1400
|
153.80
|
XLON
|
|
15:37:20
|
317
|
153.80
|
XLON
|
|
15:37:20
|
1523
|
153.80
|
XLON
|
|
15:37:20
|
540
|
153.80
|
Aquis
|
|
15:37:20
|
360
|
153.80
|
TRQX
|
|
15:37:20
|
360
|
153.80
|
BATE
|
|
15:37:20
|
328
|
153.80
|
CHIX
|
|
15:37:20
|
172
|
153.80
|
CHIX
|
|
15:37:20
|
700
|
153.80
|
XLON
|
|
15:37:20
|
2540
|
153.80
|
XLON
|
|
15:37:21
|
540
|
153.80
|
Aquis
|
|
15:37:21
|
360
|
153.80
|
TRQX
|
|
15:37:21
|
360
|
153.80
|
BATE
|
|
15:37:21
|
500
|
153.80
|
CHIX
|
|
15:37:23
|
1029
|
153.80
|
CHIX
|
|
15:37:23
|
749
|
153.80
|
CHIX
|
|
15:37:23
|
1210
|
153.80
|
XLON
|
|
15:37:23
|
2030
|
153.80
|
XLON
|
|
15:37:23
|
701
|
153.80
|
TRQX
|
|
15:37:23
|
26
|
153.80
|
TRQX
|
|
15:37:23
|
151
|
153.80
|
CHIX
|
|
15:37:23
|
188
|
153.80
|
XLON
|
|
15:37:23
|
540
|
153.80
|
BATE
|
|
15:37:25
|
1612
|
153.80
|
XLON
|
|
15:37:25
|
908
|
153.80
|
XLON
|
|
15:37:25
|
927
|
153.80
|
CHIX
|
|
15:37:25
|
13
|
153.80
|
CHIX
|
|
15:37:25
|
838
|
153.80
|
CHIX
|
|
15:37:25
|
514
|
153.80
|
CHIX
|
|
15:37:25
|
360
|
153.80
|
TRQX
|
|
15:37:25
|
360
|
153.80
|
BATE
|
|
15:37:25
|
540
|
153.80
|
Aquis
|
|
15:37:25
|
517
|
153.80
|
CHIX
|
|
15:37:38
|
607
|
153.80
|
CHIX
|
|
15:37:38
|
501
|
153.80
|
XLON
|
|
15:37:38
|
2019
|
153.80
|
XLON
|
|
15:37:45
|
1171
|
153.80
|
CHIX
|
|
15:37:45
|
900
|
153.80
|
XLON
|
|
15:37:47
|
997
|
153.60
|
CHIX
|
|
15:37:47
|
781
|
153.60
|
CHIX
|
|
15:38:51
|
545
|
153.30
|
CHIX
|
|
15:38:51
|
911
|
153.30
|
CHIX
|
|
15:39:55
|
180
|
153.40
|
Aquis
|
|
15:39:55
|
180
|
153.40
|
TRQX
|
|
15:39:55
|
180
|
153.40
|
BATE
|
|
15:39:55
|
200
|
153.40
|
CHIX
|
|
15:39:55
|
51
|
153.40
|
XLON
|
|
15:39:55
|
360
|
153.40
|
XLON
|
|
15:41:42
|
51
|
153.40
|
XLON
|
|
15:41:42
|
258
|
153.40
|
CHIX
|
|
15:41:42
|
481
|
153.40
|
XLON
|
|
15:41:42
|
180
|
153.40
|
CHIX
|
|
15:43:31
|
676
|
153.40
|
CHIX
|
|
15:43:31
|
137
|
153.40
|
CHIX
|
|
15:43:31
|
844
|
153.40
|
CHIX
|
|
15:43:31
|
180
|
153.40
|
Aquis
|
|
15:43:31
|
180
|
153.40
|
TRQX
|
|
15:43:31
|
180
|
153.40
|
BATE
|
|
15:43:31
|
200
|
153.40
|
CHIX
|
|
15:43:31
|
76
|
153.40
|
XLON
|
|
15:43:31
|
2
|
153.40
|
XLON
|
|
15:43:31
|
49
|
153.40
|
XLON
|
|
15:43:31
|
2
|
153.40
|
XLON
|
|
15:47:43
|
1778
|
153.50
|
CHIX
|
|
15:50:11
|
51
|
153.50
|
Aquis
|
|
15:51:27
|
540
|
153.60
|
Aquis
|
|
15:51:27
|
360
|
153.60
|
TRQX
|
|
15:51:27
|
360
|
153.60
|
BATE
|
|
15:51:27
|
500
|
153.60
|
CHIX
|
|
15:51:27
|
801
|
153.60
|
XLON
|
|
15:51:27
|
700
|
153.60
|
XLON
|
|
15:51:27
|
700
|
153.60
|
XLON
|
|
15:51:27
|
242
|
153.60
|
XLON
|
|
15:51:27
|
18
|
153.60
|
XLON
|
|
15:51:27
|
8
|
153.60
|
XLON
|
|
15:51:27
|
700
|
153.60
|
XLON
|
|
15:51:27
|
71
|
153.60
|
XLON
|
|
15:51:27
|
313
|
153.60
|
BATE
|
|
15:56:59
|
1005
|
153.60
|
CHIX
|
|
15:56:59
|
717
|
153.60
|
CHIX
|
|
15:56:59
|
587
|
153.60
|
BATE
|
|
15:56:59
|
143
|
153.60
|
CHIX
|
|
15:56:59
|
1735
|
153.60
|
XLON
|
|
15:56:59
|
1089
|
153.60
|
XLON
|
|
15:57:04
|
465
|
153.60
|
CHIX
|
|
15:57:09
|
307
|
153.60
|
CHIX
|
|
15:57:17
|
1
|
153.60
|
CHIX
|
|
15:57:17
|
19
|
153.60
|
BATE
|
|
15:57:17
|
180
|
153.60
|
CHIX
|
|
15:57:17
|
59
|
153.60
|
BATE
|
|
15:57:17
|
84
|
153.60
|
BATE
|
|
15:57:41
|
251
|
153.60
|
CHIX
|
|
15:57:53
|
32
|
153.60
|
CHIX
|
|
15:59:07
|
500
|
153.70
|
XLON
|
|
15:59:07
|
500
|
153.70
|
CHIX
|
|
15:59:07
|
1495
|
153.60
|
CHIX
|
|
15:59:08
|
11
|
153.70
|
CHIX
|
|
15:59:08
|
362
|
153.70
|
CHIX
|
|
15:59:08
|
127
|
153.70
|
CHIX
|
|
15:59:08
|
479
|
153.70
|
CHIX
|
|
15:59:08
|
15
|
153.70
|
CHIX
|
|
15:59:08
|
6
|
153.70
|
CHIX
|
|
15:59:08
|
147
|
153.70
|
CHIX
|
|
15:59:08
|
96
|
153.70
|
CHIX
|
|
15:59:08
|
163
|
153.70
|
CHIX
|
|
15:59:08
|
94
|
153.70
|
CHIX
|
|
15:59:08
|
500
|
153.70
|
Aquis
|
|
15:59:08
|
500
|
153.70
|
CHIX
|
|
15:59:08
|
500
|
153.70
|
CHIX
|
|
15:59:08
|
500
|
153.70
|
CHIX
|
|
15:59:08
|
500
|
153.70
|
XLON
|
|
15:59:08
|
500
|
153.70
|
Aquis
|
|
15:59:08
|
500
|
153.70
|
CHIX
|
|
15:59:08
|
229
|
153.70
|
XLON
|
|
15:59:08
|
162
|
153.70
|
XLON
|
|
15:59:08
|
109
|
153.70
|
XLON
|
|
15:59:09
|
500
|
153.70
|
Aquis
|
|
15:59:09
|
500
|
153.70
|
CHIX
|
|
15:59:09
|
407
|
153.70
|
XLON
|
|
15:59:09
|
93
|
153.70
|
XLON
|
|
15:59:09
|
6
|
153.70
|
BATE
|
|
15:59:09
|
4
|
153.70
|
BATE
|
|
15:59:09
|
115
|
153.70
|
BATE
|
|
15:59:09
|
375
|
153.70
|
BATE
|
|
15:59:09
|
500
|
153.70
|
Aquis
|
|
15:59:09
|
92
|
153.70
|
XLON
|
|
15:59:09
|
226
|
153.70
|
XLON
|
|
15:59:09
|
182
|
153.70
|
XLON
|
|
15:59:09
|
180
|
153.70
|
BATE
|
|
15:59:09
|
205
|
153.70
|
CHIX
|
|
15:59:09
|
115
|
153.70
|
CHIX
|
|
15:59:09
|
57
|
153.70
|
BATE
|
|
15:59:09
|
31
|
153.70
|
BATE
|
|
15:59:09
|
186
|
153.70
|
CHIX
|
|
15:59:09
|
173
|
153.70
|
CHIX
|
|
15:59:09
|
53
|
153.70
|
XLON
|
|
15:59:09
|
3
|
153.70
|
TRQX
|
|
15:59:09
|
4
|
153.70
|
TRQX
|
|
15:59:09
|
54
|
153.70
|
BATE
|
|
15:59:09
|
54
|
153.70
|
BATE
|
|
15:59:09
|
13
|
153.70
|
CHIX
|
|
15:59:09
|
18
|
153.70
|
CHIX
|
|
15:59:09
|
262
|
153.70
|
XLON
|
|
15:59:53
|
337
|
153.70
|
CHIX
|
|
15:59:53
|
596
|
153.70
|
CHIX
|
|
15:59:53
|
575
|
153.70
|
XLON
|
|
16:00:23
|
656
|
153.70
|
XLON
|
|
16:02:00
|
700
|
153.70
|
CHIX
|
|
16:02:00
|
145
|
153.70
|
CHIX
|
|
16:02:00
|
2286
|
153.70
|
CHIX
|
|
16:02:00
|
161
|
153.70
|
XLON
|
|
16:02:00
|
1212
|
153.70
|
XLON
|
|
16:02:00
|
1356
|
153.70
|
XLON
|
|
16:03:58
|
180
|
153.60
|
TRQX
|
|
16:03:58
|
180
|
153.60
|
Aquis
|
|
16:03:58
|
180
|
153.60
|
BATE
|
|
16:03:58
|
200
|
153.60
|
CHIX
|
|
16:03:58
|
773
|
153.60
|
XLON
|
|
16:03:58
|
481
|
153.60
|
XLON
|
|
16:03:58
|
6
|
153.60
|
XLON
|
|
16:03:58
|
180
|
153.60
|
Aquis
|
|
16:03:58
|
180
|
153.60
|
BATE
|
|
16:03:58
|
180
|
153.60
|
CHIX
|
|
16:03:58
|
180
|
153.60
|
TRQX
|
|
16:04:00
|
1280
|
153.60
|
XLON
|
|
16:04:00
|
180
|
153.60
|
Aquis
|
|
16:04:48
|
200
|
153.60
|
Aquis
|
|
16:04:48
|
180
|
153.60
|
CHIX
|
|
16:04:48
|
180
|
153.60
|
BATE
|
|
16:04:48
|
1080
|
153.60
|
XLON
|
|
16:04:48
|
180
|
153.60
|
TRQX
|
|
16:04:48
|
89
|
153.60
|
Aquis
|
|
16:04:48
|
142
|
153.60
|
TRQX
|
|
16:04:48
|
38
|
153.60
|
TRQX
|
|
16:04:48
|
180
|
153.60
|
BATE
|
|
16:04:48
|
180
|
153.60
|
CHIX
|
|
16:04:48
|
890
|
153.60
|
XLON
|
|
16:04:48
|
390
|
153.60
|
XLON
|
|
16:04:48
|
91
|
153.60
|
XLON
|
|
16:04:48
|
90
|
153.60
|
TRQX
|
|
16:04:48
|
501
|
153.60
|
XLON
|
|
16:04:48
|
193
|
153.60
|
XLON
|
|
16:04:48
|
77
|
153.60
|
TRQX
|
|
16:04:48
|
13
|
153.60
|
TRQX
|
|
16:04:48
|
13
|
153.60
|
TRQX
|
|
16:04:48
|
20
|
153.60
|
BATE
|
|
16:04:48
|
69
|
153.60
|
CHIX
|
|
16:04:48
|
53
|
153.60
|
CHIX
|
|
16:04:48
|
44
|
153.60
|
CHIX
|
|
16:04:48
|
207
|
153.60
|
XLON
|
|
16:07:00
|
180
|
153.60
|
Aquis
|
|
16:07:00
|
180
|
153.60
|
BATE
|
|
16:07:00
|
360
|
153.60
|
XLON
|
|
16:07:00
|
180
|
153.60
|
TRQX
|
|
16:07:00
|
180
|
153.60
|
Aquis
|
|
16:07:00
|
180
|
153.60
|
BATE
|
|
16:07:00
|
200
|
153.60
|
CHIX
|
|
16:07:07
|
481
|
153.60
|
XLON
|
|
16:08:03
|
180
|
153.60
|
TRQX
|
|
16:08:03
|
51
|
153.60
|
XLON
|
|
16:08:03
|
548
|
153.60
|
XLON
|
|
16:09:03
|
180
|
153.60
|
TRQX
|
|
16:09:03
|
180
|
153.60
|
CHIX
|
|
16:09:03
|
438
|
153.60
|
XLON
|
|
16:09:03
|
842
|
153.60
|
XLON
|
|
16:09:03
|
360
|
153.60
|
XLON
|
|
16:09:04
|
1240
|
153.60
|
XLON
|
|
16:09:04
|
760
|
153.60
|
XLON
|
|
16:09:04
|
1300
|
153.60
|
TRQX
|
|
16:09:04
|
65
|
153.60
|
TRQX
|
|
16:09:04
|
635
|
153.60
|
XLON
|
|
16:09:04
|
729
|
153.60
|
XLON
|
|
16:09:14
|
551
|
153.60
|
XLON
|
|
16:12:12
|
720
|
153.60
|
XLON
|
|
16:13:41
|
1260
|
153.60
|
XLON
|
|
16:13:45
|
462
|
153.60
|
XLON
|
|
16:13:45
|
38
|
153.60
|
XLON
|
|
16:13:49
|
100
|
153.60
|
XLON
|
|
16:13:50
|
58
|
153.60
|
XLON
|
|
16:13:50
|
1
|
153.60
|
XLON
|
|
16:13:54
|
41
|
153.60
|
XLON
|
|
16:13:54
|
100
|
153.60
|
XLON
|
|
16:13:55
|
100
|
153.60
|
XLON
|
|
16:14:31
|
100
|
153.60
|
XLON
|
|
16:14:34
|
100
|
153.60
|
XLON
|
|
16:14:35
|
100
|
153.60
|
XLON
|
|
16:15:02
|
100
|
153.60
|
XLON
|
|
16:15:02
|
100
|
153.60
|
XLON
|
|
16:15:11
|
100
|
153.60
|
XLON
|
|
16:15:12
|
7
|
153.60
|
XLON
|
|
16:15:12
|
93
|
153.60
|
XLON
|
|
16:15:39
|
38
|
153.60
|
XLON
|
|
16:15:39
|
13
|
153.60
|
XLON
|
|
16:15:39
|
49
|
153.60
|
XLON
|
|
16:15:59
|
100
|
153.60
|
XLON
|
|
16:16:46
|
1563
|
153.60
|
TRQX
|
|
16:16:46
|
957
|
153.60
|
TRQX
|
|
16:16:46
|
2700
|
153.60
|
Aquis
|
|
16:16:46
|
706
|
153.60
|
CHIX
|
|
16:16:46
|
2520
|
153.60
|
BATE
|
|
16:16:46
|
1842
|
153.60
|
CHIX
|
|
16:16:47
|
1521
|
153.60
|
XLON
|
|
16:16:51
|
482
|
153.60
|
XLON
|
|
16:16:51
|
4128
|
153.60
|
XLON
|
|
16:16:51
|
484
|
153.60
|
XLON
|
|
16:17:17
|
2471
|
153.60
|
XLON
|
|
16:17:17
|
450
|
153.60
|
XLON
|
|
16:17:56
|
437
|
153.60
|
XLON
|
|
16:20:04
|
441
|
153.60
|
XLON
|
|
16:20:17
|
169
|
153.60
|
XLON
|
|
16:21:47
|
185
|
153.60
|
XLON
|
|
16:21:47
|
3677
|
153.60
|
XLON
|
|
16:22:02
|
4
|
153.60
|
TRQX
|
|
16:22:03
|
113
|
153.60
|
XLON
|
|
16:22:04
|
936
|
153.60
|
XLON
|
|
16:22:36
|
700
|
153.60
|
TRQX
|
|
16:22:36
|
864
|
153.60
|
TRQX
|
|
16:22:36
|
700
|
153.60
|
TRQX
|
|
16:22:36
|
706
|
153.60
|
XLON
|
|
16:22:36
|
252
|
153.60
|
XLON
|
Firstgroup (LSE:FGP)
Gráfica de Acción Histórica
De May 2024 a Jun 2024
Firstgroup (LSE:FGP)
Gráfica de Acción Histórica
De Jun 2023 a Jun 2024
