We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Firstgroup Plc | LSE:FGP | London | Ordinary Share | GB0003452173 | ORD 5P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.60 | 0.38% | 160.10 | 159.90 | 160.30 | 162.00 | 159.50 | 162.00 | 27,353 | 09:08:12 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Local And Suburban Transit | 4.72B | -15.9M | -0.0262 | -60.88 | 969.29M |
From Jan 2025 to Feb 2025
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 |
1 Year Firstgroup Chart |
1 Month Firstgroup Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
