FirstGroup Plc - Transaction in Own Shares
10 Janeiro 2025 - 4:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, January 10
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 RBC
Europe Limited.
|
Date of
Purchase
|
09 January
2025
|
|
Number of
ordinary shares purchased
|
453,000
|
|
Weighted
average price paid (p)
|
156.40
|
|
Highest
price paid (p)
|
158.20
|
|
Lowest
price paid (p)
|
152.20
|
Following
the above purchase, FirstGroup holds 144,629,334 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 606,065,681. 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 09 January 2025 is 606,065,681.
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: 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
|
157.18
|
62,497
|
|
BATE
|
156.07
|
45,072
|
|
CHIX
|
156.27
|
337,010
|
|
Aquis
|
157.74
|
6,263
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:06:50
|
414
|
153.00
|
CHIX
|
00279341561TRLO0
|
|
08:06:50
|
420
|
153.00
|
CHIX
|
00279341562TRLO0
|
|
08:08:10
|
417
|
152.50
|
BATE
|
00279341658TRLO0
|
|
08:08:10
|
450
|
152.50
|
CHIX
|
00279341659TRLO0
|
|
08:15:30
|
382
|
154.30
|
BATE
|
00279342338TRLO0
|
|
08:15:30
|
436
|
154.30
|
CHIX
|
00279342339TRLO0
|
|
08:15:30
|
776
|
154.30
|
CHIX
|
00279342340TRLO0
|
|
08:18:24
|
86
|
154.20
|
CHIX
|
00279342546TRLO0
|
|
08:19:28
|
231
|
154.80
|
CHIX
|
00279342606TRLO0
|
|
08:19:28
|
414
|
154.80
|
CHIX
|
00279342607TRLO0
|
|
08:19:52
|
433
|
154.90
|
BATE
|
00279342636TRLO0
|
|
08:19:52
|
507
|
154.90
|
CHIX
|
00279342637TRLO0
|
|
08:19:52
|
680
|
154.80
|
CHIX
|
00279342638TRLO0
|
|
08:20:05
|
378
|
154.70
|
BATE
|
00279342652TRLO0
|
|
08:20:05
|
787
|
154.70
|
CHIX
|
00279342653TRLO0
|
|
08:20:05
|
1319
|
154.70
|
CHIX
|
00279342654TRLO0
|
|
08:20:05
|
456
|
154.60
|
CHIX
|
00279342655TRLO0
|
|
08:20:05
|
1001
|
154.60
|
CHIX
|
00279342656TRLO0
|
|
08:20:13
|
429
|
154.50
|
CHIX
|
00279342659TRLO0
|
|
08:20:13
|
458
|
154.50
|
CHIX
|
00279342660TRLO0
|
|
08:20:55
|
383
|
154.20
|
BATE
|
00279342700TRLO0
|
|
08:20:55
|
382
|
154.20
|
CHIX
|
00279342701TRLO0
|
|
08:20:58
|
376
|
154.10
|
CHIX
|
00279342703TRLO0
|
|
08:21:36
|
107
|
153.80
|
BATE
|
00279342784TRLO0
|
|
08:21:36
|
432
|
153.80
|
CHIX
|
00279342785TRLO0
|
|
08:21:36
|
288
|
153.80
|
BATE
|
00279342786TRLO0
|
|
08:21:43
|
419
|
153.50
|
CHIX
|
00279342798TRLO0
|
|
08:22:10
|
451
|
152.80
|
CHIX
|
00279342886TRLO0
|
|
08:22:37
|
430
|
152.70
|
CHIX
|
00279342922TRLO0
|
|
08:22:49
|
21
|
152.70
|
CHIX
|
00279342952TRLO0
|
|
08:23:13
|
417
|
152.40
|
CHIX
|
00279342992TRLO0
|
|
08:27:24
|
378
|
152.80
|
CHIX
|
00279343697TRLO0
|
|
08:27:24
|
399
|
152.80
|
CHIX
|
00279343698TRLO0
|
|
08:30:27
|
273
|
152.60
|
CHIX
|
00279343896TRLO0
|
|
08:30:27
|
133
|
152.60
|
CHIX
|
00279343897TRLO0
|
|
08:30:27
|
424
|
152.60
|
CHIX
|
00279343898TRLO0
|
|
08:31:30
|
181
|
152.20
|
CHIX
|
00279344053TRLO0
|
|
08:31:30
|
252
|
152.20
|
CHIX
|
00279344054TRLO0
|
|
08:31:30
|
417
|
152.20
|
CHIX
|
00279344055TRLO0
|
|
08:33:03
|
405
|
152.40
|
CHIX
|
00279344250TRLO0
|
|
08:33:03
|
13
|
152.40
|
CHIX
|
00279344251TRLO0
|
|
08:33:03
|
386
|
152.40
|
CHIX
|
00279344252TRLO0
|
|
08:33:17
|
393
|
152.50
|
CHIX
|
00279344276TRLO0
|
|
08:43:28
|
185
|
153.50
|
BATE
|
00279345224TRLO0
|
|
08:43:28
|
449
|
153.50
|
CHIX
|
00279345225TRLO0
|
|
08:43:28
|
600
|
153.50
|
BATE
|
00279345226TRLO0
|
|
08:43:28
|
36
|
153.50
|
BATE
|
00279345227TRLO0
|
|
08:43:28
|
296
|
153.50
|
CHIX
|
00279345228TRLO0
|
|
08:43:28
|
38
|
153.50
|
CHIX
|
00279345229TRLO0
|
|
08:45:23
|
396
|
153.50
|
BATE
|
00279345378TRLO0
|
|
08:45:23
|
2
|
153.50
|
CHIX
|
00279345379TRLO0
|
|
08:45:23
|
381
|
153.50
|
CHIX
|
00279345380TRLO0
|
|
08:45:23
|
792
|
153.50
|
CHIX
|
00279345381TRLO0
|
|
08:45:23
|
392
|
153.40
|
CHIX
|
00279345382TRLO0
|
|
08:45:23
|
399
|
153.40
|
CHIX
|
00279345383TRLO0
|
|
08:52:13
|
382
|
154.00
|
BATE
|
00279345998TRLO0
|
|
08:52:13
|
818
|
154.00
|
CHIX
|
00279345999TRLO0
|
|
08:52:13
|
835
|
154.00
|
CHIX
|
00279346000TRLO0
|
|
08:52:13
|
790
|
154.00
|
CHIX
|
00279346001TRLO0
|
|
08:52:13
|
172
|
153.90
|
CHIX
|
00279346002TRLO0
|
|
08:52:13
|
380
|
153.90
|
BATE
|
00279346003TRLO0
|
|
08:52:13
|
218
|
153.90
|
CHIX
|
00279346004TRLO0
|
|
08:52:13
|
382
|
153.90
|
CHIX
|
00279346005TRLO0
|
|
08:52:13
|
322
|
153.90
|
CHIX
|
00279346006TRLO0
|
|
08:52:13
|
405
|
153.90
|
CHIX
|
00279346007TRLO0
|
|
08:52:13
|
750
|
153.90
|
CHIX
|
00279346008TRLO0
|
|
09:10:38
|
385
|
154.80
|
CHIX
|
00279347637TRLO0
|
|
09:10:38
|
809
|
154.80
|
CHIX
|
00279347638TRLO0
|
|
09:10:38
|
397
|
154.80
|
CHIX
|
00279347639TRLO0
|
|
09:16:38
|
5431
|
155.10
|
CHIX
|
00279348039TRLO0
|
|
09:16:38
|
396
|
155.10
|
BATE
|
00279348040TRLO0
|
|
09:16:38
|
30
|
155.10
|
CHIX
|
00279348041TRLO0
|
|
09:16:57
|
388
|
155.00
|
BATE
|
00279348050TRLO0
|
|
09:16:57
|
1223
|
155.00
|
BATE
|
00279348051TRLO0
|
|
09:16:57
|
430
|
155.00
|
CHIX
|
00279348052TRLO0
|
|
09:16:57
|
600
|
155.00
|
CHIX
|
00279348053TRLO0
|
|
09:16:57
|
600
|
155.00
|
CHIX
|
00279348054TRLO0
|
|
09:16:57
|
600
|
155.00
|
CHIX
|
00279348055TRLO0
|
|
09:16:57
|
558
|
155.00
|
CHIX
|
00279348056TRLO0
|
|
09:16:57
|
356
|
155.00
|
CHIX
|
00279348057TRLO0
|
|
09:20:35
|
181
|
155.10
|
CHIX
|
00279348281TRLO0
|
|
09:20:35
|
758
|
155.10
|
CHIX
|
00279348282TRLO0
|
|
09:22:30
|
808
|
155.10
|
BATE
|
00279348417TRLO0
|
|
09:22:30
|
604
|
155.10
|
CHIX
|
00279348418TRLO0
|
|
09:22:30
|
428
|
155.10
|
CHIX
|
00279348419TRLO0
|
|
09:22:30
|
1642
|
155.10
|
CHIX
|
00279348420TRLO0
|
|
09:22:30
|
2666
|
155.10
|
CHIX
|
00279348421TRLO0
|
|
09:22:30
|
385
|
155.10
|
XLON
|
00279348422TRLO0
|
|
09:22:30
|
237
|
155.10
|
XLON
|
00279348423TRLO0
|
|
09:22:30
|
164
|
155.10
|
XLON
|
00279348424TRLO0
|
|
09:22:30
|
942
|
155.10
|
XLON
|
00279348425TRLO0
|
|
09:22:30
|
346
|
155.00
|
CHIX
|
00279348426TRLO0
|
|
09:24:00
|
258
|
155.00
|
BATE
|
00279348528TRLO0
|
|
09:24:00
|
433
|
155.00
|
XLON
|
00279348529TRLO0
|
|
09:30:35
|
131
|
155.00
|
BATE
|
00279348997TRLO0
|
|
09:30:35
|
400
|
155.00
|
BATE
|
00279348998TRLO0
|
|
09:30:35
|
1200
|
155.00
|
CHIX
|
00279348999TRLO0
|
|
09:30:35
|
159
|
155.00
|
CHIX
|
00279349000TRLO0
|
|
09:30:35
|
914
|
155.00
|
CHIX
|
00279349001TRLO0
|
|
09:30:35
|
156
|
155.00
|
CHIX
|
00279349002TRLO0
|
|
09:30:35
|
271
|
155.00
|
CHIX
|
00279349003TRLO0
|
|
09:30:35
|
388
|
155.00
|
XLON
|
00279349004TRLO0
|
|
09:30:35
|
399
|
155.00
|
XLON
|
00279349005TRLO0
|
|
09:31:06
|
1200
|
154.90
|
CHIX
|
00279349059TRLO0
|
|
09:31:06
|
1188
|
154.90
|
CHIX
|
00279349060TRLO0
|
|
09:31:12
|
600
|
154.80
|
CHIX
|
00279349078TRLO0
|
|
09:31:12
|
972
|
154.80
|
CHIX
|
00279349079TRLO0
|
|
09:31:12
|
2028
|
154.80
|
CHIX
|
00279349080TRLO0
|
|
09:31:12
|
551
|
154.80
|
CHIX
|
00279349081TRLO0
|
|
09:32:40
|
99
|
154.60
|
CHIX
|
00279349149TRLO0
|
|
09:33:00
|
309
|
154.60
|
CHIX
|
00279349170TRLO0
|
|
09:33:00
|
291
|
154.60
|
CHIX
|
00279349171TRLO0
|
|
09:33:21
|
108
|
154.60
|
CHIX
|
00279349199TRLO0
|
|
09:35:36
|
114
|
154.50
|
CHIX
|
00279349373TRLO0
|
|
09:35:36
|
263
|
154.50
|
CHIX
|
00279349374TRLO0
|
|
09:35:36
|
387
|
154.50
|
CHIX
|
00279349375TRLO0
|
|
09:51:00
|
322
|
154.90
|
CHIX
|
00279350381TRLO0
|
|
09:51:00
|
410
|
154.90
|
BATE
|
00279350382TRLO0
|
|
09:51:00
|
454
|
154.90
|
CHIX
|
00279350383TRLO0
|
|
09:51:00
|
407
|
154.80
|
BATE
|
00279350384TRLO0
|
|
09:51:00
|
774
|
154.80
|
CHIX
|
00279350385TRLO0
|
|
09:51:00
|
597
|
154.80
|
CHIX
|
00279350386TRLO0
|
|
09:51:00
|
380
|
154.70
|
CHIX
|
00279350387TRLO0
|
|
09:51:00
|
820
|
154.70
|
CHIX
|
00279350388TRLO0
|
|
10:05:33
|
453
|
155.00
|
CHIX
|
00279351235TRLO0
|
|
10:05:33
|
1027
|
155.00
|
CHIX
|
00279351236TRLO0
|
|
10:05:33
|
155
|
155.00
|
CHIX
|
00279351237TRLO0
|
|
10:05:33
|
600
|
154.90
|
CHIX
|
00279351238TRLO0
|
|
10:05:33
|
1860
|
154.90
|
CHIX
|
00279351239TRLO0
|
|
10:05:33
|
386
|
154.90
|
CHIX
|
00279351240TRLO0
|
|
10:10:04
|
1229
|
154.80
|
CHIX
|
00279351587TRLO0
|
|
10:10:04
|
389
|
154.80
|
Aquis
|
00279351588TRLO0
|
|
10:10:04
|
394
|
154.80
|
BATE
|
00279351589TRLO0
|
|
10:10:04
|
806
|
154.80
|
BATE
|
00279351590TRLO0
|
|
10:10:04
|
1017
|
154.80
|
BATE
|
00279351591TRLO0
|
|
10:10:04
|
600
|
154.80
|
CHIX
|
00279351592TRLO0
|
|
10:10:04
|
1200
|
154.80
|
CHIX
|
00279351593TRLO0
|
|
10:10:04
|
4626
|
154.80
|
CHIX
|
00279351594TRLO0
|
|
10:10:04
|
1422
|
154.80
|
CHIX
|
00279351595TRLO0
|
|
10:10:04
|
598
|
154.80
|
XLON
|
00279351596TRLO0
|
|
10:10:04
|
149
|
154.80
|
XLON
|
00279351597TRLO0
|
|
10:10:04
|
387
|
154.80
|
XLON
|
00279351598TRLO0
|
|
10:10:04
|
64
|
154.80
|
XLON
|
00279351599TRLO0
|
|
10:10:04
|
351
|
154.80
|
XLON
|
00279351600TRLO0
|
|
10:10:04
|
249
|
154.80
|
XLON
|
00279351601TRLO0
|
|
10:10:04
|
138
|
154.80
|
XLON
|
00279351602TRLO0
|
|
10:10:04
|
387
|
154.80
|
XLON
|
00279351603TRLO0
|
|
10:15:49
|
312
|
154.40
|
CHIX
|
00279351975TRLO0
|
|
10:15:49
|
108
|
154.40
|
BATE
|
00279351976TRLO0
|
|
10:15:49
|
292
|
154.40
|
BATE
|
00279351977TRLO0
|
|
10:15:49
|
1707
|
154.40
|
CHIX
|
00279351978TRLO0
|
|
10:15:49
|
378
|
154.40
|
CHIX
|
00279351979TRLO0
|
|
10:15:49
|
457
|
154.40
|
CHIX
|
00279351980TRLO0
|
|
10:15:49
|
429
|
154.40
|
CHIX
|
00279351981TRLO0
|
|
10:15:49
|
418
|
154.40
|
CHIX
|
00279351982TRLO0
|
|
10:15:49
|
416
|
154.40
|
CHIX
|
00279351983TRLO0
|
|
10:15:49
|
406
|
154.40
|
CHIX
|
00279351984TRLO0
|
|
10:22:42
|
63
|
154.40
|
BATE
|
00279352379TRLO0
|
|
10:23:09
|
1045
|
154.40
|
CHIX
|
00279352412TRLO0
|
|
10:23:09
|
491
|
154.40
|
CHIX
|
00279352413TRLO0
|
|
10:26:42
|
352
|
154.40
|
BATE
|
00279352629TRLO0
|
|
10:26:42
|
386
|
154.40
|
BATE
|
00279352630TRLO0
|
|
10:26:42
|
529
|
154.40
|
CHIX
|
00279352631TRLO0
|
|
10:26:42
|
1262
|
154.40
|
CHIX
|
00279352632TRLO0
|
|
10:26:42
|
430
|
154.40
|
CHIX
|
00279352633TRLO0
|
|
10:26:42
|
391
|
154.40
|
CHIX
|
00279352634TRLO0
|
|
10:26:42
|
393
|
154.40
|
XLON
|
00279352635TRLO0
|
|
10:26:42
|
390
|
154.40
|
XLON
|
00279352636TRLO0
|
|
10:27:16
|
9
|
154.30
|
CHIX
|
00279352702TRLO0
|
|
10:35:49
|
386
|
154.90
|
CHIX
|
00279353363TRLO0
|
|
10:35:49
|
54
|
154.90
|
CHIX
|
00279353364TRLO0
|
|
10:39:52
|
231
|
154.90
|
XLON
|
00279353702TRLO0
|
|
10:43:36
|
305
|
155.10
|
BATE
|
00279353913TRLO0
|
|
10:43:36
|
412
|
155.10
|
CHIX
|
00279353914TRLO0
|
|
10:43:36
|
499
|
155.10
|
CHIX
|
00279353915TRLO0
|
|
10:43:36
|
802
|
155.10
|
CHIX
|
00279353916TRLO0
|
|
10:43:36
|
829
|
155.10
|
CHIX
|
00279353917TRLO0
|
|
10:43:36
|
6037
|
155.10
|
CHIX
|
00279353918TRLO0
|
|
10:43:36
|
6611
|
155.10
|
CHIX
|
00279353919TRLO0
|
|
10:43:36
|
44
|
155.10
|
BATE
|
00279353920TRLO0
|
|
10:43:36
|
44
|
155.10
|
BATE
|
00279353921TRLO0
|
|
10:43:36
|
110
|
155.10
|
CHIX
|
00279353922TRLO0
|
|
10:43:40
|
1497
|
155.00
|
CHIX
|
00279353925TRLO0
|
|
10:43:40
|
461
|
155.00
|
CHIX
|
00279353926TRLO0
|
|
10:43:40
|
772
|
155.00
|
BATE
|
00279353927TRLO0
|
|
10:43:40
|
622
|
155.00
|
CHIX
|
00279353928TRLO0
|
|
10:43:40
|
596
|
155.00
|
CHIX
|
00279353929TRLO0
|
|
10:52:00
|
398
|
154.90
|
XLON
|
00279354383TRLO0
|
|
10:52:00
|
365
|
154.90
|
XLON
|
00279354384TRLO0
|
|
10:52:00
|
66
|
154.90
|
XLON
|
00279354385TRLO0
|
|
10:58:24
|
750
|
155.10
|
CHIX
|
00279354741TRLO0
|
|
10:58:24
|
600
|
155.10
|
BATE
|
00279354742TRLO0
|
|
10:58:24
|
188
|
155.10
|
BATE
|
00279354743TRLO0
|
|
10:58:24
|
2455
|
155.10
|
CHIX
|
00279354744TRLO0
|
|
10:58:24
|
1153
|
155.10
|
CHIX
|
00279354745TRLO0
|
|
10:58:24
|
1200
|
155.10
|
CHIX
|
00279354746TRLO0
|
|
10:58:24
|
2869
|
155.10
|
CHIX
|
00279354747TRLO0
|
|
10:58:24
|
600
|
155.10
|
XLON
|
00279354748TRLO0
|
|
10:58:24
|
193
|
155.10
|
XLON
|
00279354749TRLO0
|
|
10:58:24
|
395
|
155.10
|
XLON
|
00279354750TRLO0
|
|
10:58:28
|
66
|
155.00
|
CHIX
|
00279354756TRLO0
|
|
10:58:28
|
17
|
155.00
|
CHIX
|
00279354757TRLO0
|
|
10:58:28
|
852
|
155.00
|
CHIX
|
00279354759TRLO0
|
|
10:58:28
|
281
|
155.00
|
BATE
|
00279354760TRLO0
|
|
10:58:50
|
847
|
155.00
|
CHIX
|
00279354778TRLO0
|
|
10:59:21
|
35
|
155.00
|
CHIX
|
00279354795TRLO0
|
|
10:59:21
|
449
|
155.00
|
CHIX
|
00279354796TRLO0
|
|
10:59:21
|
63
|
155.00
|
CHIX
|
00279354797TRLO0
|
|
10:59:21
|
405
|
155.00
|
CHIX
|
00279354798TRLO0
|
|
10:59:21
|
116
|
155.00
|
BATE
|
00279354799TRLO0
|
|
11:00:03
|
398
|
154.90
|
BATE
|
00279354856TRLO0
|
|
11:00:03
|
416
|
154.90
|
CHIX
|
00279354857TRLO0
|
|
11:00:05
|
35
|
154.80
|
CHIX
|
00279354861TRLO0
|
|
11:00:05
|
357
|
154.80
|
CHIX
|
00279354862TRLO0
|
|
11:00:05
|
357
|
154.80
|
CHIX
|
00279354863TRLO0
|
|
11:03:43
|
423
|
154.70
|
BATE
|
00279355125TRLO0
|
|
11:03:43
|
427
|
154.70
|
CHIX
|
00279355126TRLO0
|
|
11:03:43
|
417
|
154.70
|
CHIX
|
00279355127TRLO0
|
|
11:03:43
|
356
|
154.70
|
CHIX
|
00279355128TRLO0
|
|
11:03:43
|
94
|
154.70
|
CHIX
|
00279355129TRLO0
|
|
11:03:43
|
412
|
154.70
|
CHIX
|
00279355130TRLO0
|
|
11:04:53
|
399
|
154.60
|
BATE
|
00279355230TRLO0
|
|
11:04:53
|
154
|
154.60
|
CHIX
|
00279355231TRLO0
|
|
11:04:53
|
226
|
154.60
|
CHIX
|
00279355232TRLO0
|
|
11:04:53
|
374
|
154.60
|
CHIX
|
00279355233TRLO0
|
|
11:04:53
|
29
|
154.60
|
CHIX
|
00279355234TRLO0
|
|
11:07:40
|
401
|
154.70
|
BATE
|
00279355386TRLO0
|
|
11:07:40
|
434
|
154.60
|
CHIX
|
00279355385TRLO0
|
|
11:07:40
|
430
|
154.60
|
BATE
|
00279355387TRLO0
|
|
11:07:40
|
1089
|
154.60
|
CHIX
|
00279355388TRLO0
|
|
11:07:40
|
576
|
154.60
|
CHIX
|
00279355389TRLO0
|
|
11:07:43
|
430
|
154.50
|
CHIX
|
00279355390TRLO0
|
|
11:07:43
|
458
|
154.50
|
CHIX
|
00279355391TRLO0
|
|
11:08:18
|
437
|
154.30
|
CHIX
|
00279355428TRLO0
|
|
11:08:18
|
370
|
154.30
|
CHIX
|
00279355429TRLO0
|
|
11:08:18
|
14
|
154.30
|
CHIX
|
00279355430TRLO0
|
|
11:12:32
|
447
|
154.10
|
CHIX
|
00279355630TRLO0
|
|
11:12:32
|
378
|
154.10
|
CHIX
|
00279355631TRLO0
|
|
11:12:32
|
392
|
154.10
|
CHIX
|
00279355632TRLO0
|
|
11:12:32
|
383
|
154.10
|
CHIX
|
00279355633TRLO0
|
|
11:12:32
|
15
|
154.10
|
CHIX
|
00279355634TRLO0
|
|
11:12:32
|
414
|
154.10
|
CHIX
|
00279355635TRLO0
|
|
11:26:31
|
407
|
154.30
|
BATE
|
00279356334TRLO0
|
|
11:26:31
|
193
|
154.30
|
BATE
|
00279356335TRLO0
|
|
11:29:12
|
226
|
154.40
|
CHIX
|
00279356469TRLO0
|
|
11:29:12
|
7405
|
154.40
|
CHIX
|
00279356470TRLO0
|
|
11:33:55
|
798
|
154.40
|
BATE
|
00279356668TRLO0
|
|
11:33:55
|
776
|
154.40
|
BATE
|
00279356669TRLO0
|
|
11:33:55
|
395
|
154.40
|
CHIX
|
00279356670TRLO0
|
|
11:33:55
|
852
|
154.40
|
CHIX
|
00279356671TRLO0
|
|
11:33:55
|
390
|
154.40
|
CHIX
|
00279356672TRLO0
|
|
11:33:55
|
825
|
154.40
|
XLON
|
00279356673TRLO0
|
|
11:33:55
|
782
|
154.40
|
XLON
|
00279356674TRLO0
|
|
11:35:07
|
430
|
154.50
|
BATE
|
00279356751TRLO0
|
|
11:35:07
|
653
|
154.50
|
CHIX
|
00279356752TRLO0
|
|
11:35:07
|
407
|
154.50
|
CHIX
|
00279356753TRLO0
|
|
11:35:53
|
2312
|
154.40
|
CHIX
|
00279356834TRLO0
|
|
11:35:53
|
781
|
154.40
|
CHIX
|
00279356835TRLO0
|
|
11:35:53
|
391
|
154.40
|
CHIX
|
00279356836TRLO0
|
|
11:35:53
|
1387
|
154.40
|
CHIX
|
00279356837TRLO0
|
|
11:35:53
|
34
|
154.40
|
BATE
|
00279356838TRLO0
|
|
11:35:53
|
308
|
154.40
|
BATE
|
00279356839TRLO0
|
|
11:35:53
|
274
|
154.40
|
BATE
|
00279356840TRLO0
|
|
11:35:53
|
13
|
154.40
|
XLON
|
00279356841TRLO0
|
|
11:35:53
|
13
|
154.40
|
XLON
|
00279356842TRLO0
|
|
11:37:25
|
241
|
154.20
|
CHIX
|
00279357001TRLO0
|
|
11:37:25
|
173
|
154.20
|
CHIX
|
00279357002TRLO0
|
|
11:37:25
|
413
|
154.20
|
CHIX
|
00279357003TRLO0
|
|
12:00:09
|
298
|
155.80
|
BATE
|
00279358414TRLO0
|
|
12:00:09
|
94
|
155.80
|
BATE
|
00279358415TRLO0
|
|
12:00:09
|
392
|
155.80
|
BATE
|
00279358416TRLO0
|
|
12:00:09
|
412
|
155.80
|
BATE
|
00279358417TRLO0
|
|
12:00:09
|
3357
|
155.80
|
CHIX
|
00279358418TRLO0
|
|
12:00:09
|
1648
|
155.80
|
CHIX
|
00279358419TRLO0
|
|
12:00:09
|
2807
|
155.80
|
CHIX
|
00279358420TRLO0
|
|
12:00:09
|
2776
|
155.80
|
CHIX
|
00279358421TRLO0
|
|
12:00:09
|
816
|
155.80
|
CHIX
|
00279358422TRLO0
|
|
12:00:09
|
1645
|
155.80
|
XLON
|
00279358423TRLO0
|
|
12:00:09
|
1611
|
155.80
|
XLON
|
00279358425TRLO0
|
|
12:00:09
|
407
|
155.70
|
CHIX
|
00279358424TRLO0
|
|
12:10:04
|
107
|
156.10
|
BATE
|
00279359134TRLO0
|
|
12:10:04
|
684
|
156.10
|
BATE
|
00279359135TRLO0
|
|
12:10:04
|
7
|
156.10
|
BATE
|
00279359136TRLO0
|
|
12:10:04
|
268
|
156.10
|
CHIX
|
00279359137TRLO0
|
|
12:10:04
|
127
|
156.10
|
CHIX
|
00279359138TRLO0
|
|
12:10:04
|
461
|
156.10
|
CHIX
|
00279359139TRLO0
|
|
12:10:04
|
600
|
156.10
|
CHIX
|
00279359140TRLO0
|
|
12:10:04
|
161
|
156.10
|
CHIX
|
00279359141TRLO0
|
|
12:10:04
|
2661
|
156.10
|
CHIX
|
00279359142TRLO0
|
|
12:10:04
|
1207
|
156.10
|
CHIX
|
00279359143TRLO0
|
|
12:10:04
|
1916
|
156.10
|
CHIX
|
00279359144TRLO0
|
|
12:10:04
|
832
|
156.10
|
XLON
|
00279359145TRLO0
|
|
12:17:56
|
173
|
156.70
|
BATE
|
00279359553TRLO0
|
|
12:17:56
|
584
|
156.70
|
BATE
|
00279359554TRLO0
|
|
12:17:56
|
659
|
156.70
|
CHIX
|
00279359555TRLO0
|
|
12:17:56
|
99
|
156.70
|
CHIX
|
00279359556TRLO0
|
|
12:17:56
|
712
|
156.70
|
CHIX
|
00279359557TRLO0
|
|
12:17:56
|
1241
|
156.70
|
CHIX
|
00279359558TRLO0
|
|
12:17:56
|
1221
|
156.70
|
CHIX
|
00279359559TRLO0
|
|
12:21:44
|
1639
|
156.70
|
CHIX
|
00279359767TRLO0
|
|
12:21:44
|
981
|
156.70
|
CHIX
|
00279359768TRLO0
|
|
12:21:44
|
403
|
156.60
|
BATE
|
00279359769TRLO0
|
|
12:21:44
|
197
|
156.60
|
BATE
|
00279359770TRLO0
|
|
12:21:44
|
106
|
156.60
|
BATE
|
00279359771TRLO0
|
|
12:21:44
|
106
|
156.60
|
BATE
|
00279359772TRLO0
|
|
12:21:44
|
1275
|
156.60
|
CHIX
|
00279359773TRLO0
|
|
12:21:44
|
630
|
156.60
|
CHIX
|
00279359774TRLO0
|
|
12:21:44
|
728
|
156.60
|
CHIX
|
00279359775TRLO0
|
|
12:21:44
|
399
|
156.60
|
XLON
|
00279359776TRLO0
|
|
12:21:44
|
201
|
156.60
|
XLON
|
00279359777TRLO0
|
|
12:21:44
|
194
|
156.60
|
XLON
|
00279359778TRLO0
|
|
12:21:44
|
379
|
156.60
|
XLON
|
00279359779TRLO0
|
|
12:21:54
|
434
|
156.50
|
CHIX
|
00279359803TRLO0
|
|
12:21:54
|
158
|
156.50
|
CHIX
|
00279359804TRLO0
|
|
12:21:54
|
297
|
156.50
|
CHIX
|
00279359805TRLO0
|
|
12:23:24
|
378
|
156.50
|
CHIX
|
00279359903TRLO0
|
|
12:23:24
|
434
|
156.50
|
CHIX
|
00279359904TRLO0
|
|
12:29:51
|
8
|
156.30
|
XLON
|
00279360135TRLO0
|
|
12:35:22
|
401
|
156.40
|
BATE
|
00279360482TRLO0
|
|
12:35:22
|
379
|
156.40
|
BATE
|
00279360483TRLO0
|
|
12:35:22
|
420
|
156.40
|
BATE
|
00279360484TRLO0
|
|
12:35:22
|
408
|
156.40
|
BATE
|
00279360485TRLO0
|
|
12:35:22
|
4778
|
156.40
|
CHIX
|
00279360486TRLO0
|
|
12:35:22
|
813
|
156.40
|
CHIX
|
00279360487TRLO0
|
|
12:35:22
|
784
|
156.40
|
CHIX
|
00279360488TRLO0
|
|
12:35:27
|
387
|
156.30
|
BATE
|
00279360491TRLO0
|
|
12:35:27
|
726
|
156.30
|
CHIX
|
00279360492TRLO0
|
|
12:35:27
|
391
|
156.30
|
CHIX
|
00279360493TRLO0
|
|
12:35:27
|
395
|
156.30
|
CHIX
|
00279360494TRLO0
|
|
12:35:27
|
416
|
156.30
|
CHIX
|
00279360495TRLO0
|
|
12:35:27
|
600
|
156.20
|
CHIX
|
00279360496TRLO0
|
|
12:35:27
|
564
|
156.20
|
CHIX
|
00279360497TRLO0
|
|
12:35:27
|
1425
|
156.20
|
CHIX
|
00279360498TRLO0
|
|
12:38:26
|
445
|
156.10
|
CHIX
|
00279360650TRLO0
|
|
12:38:26
|
418
|
156.10
|
CHIX
|
00279360651TRLO0
|
|
12:38:26
|
430
|
156.10
|
CHIX
|
00279360652TRLO0
|
|
12:39:04
|
955
|
156.00
|
CHIX
|
00279360686TRLO0
|
|
12:39:04
|
432
|
156.00
|
CHIX
|
00279360687TRLO0
|
|
12:59:30
|
405
|
156.30
|
BATE
|
00279362037TRLO0
|
|
12:59:30
|
856
|
156.30
|
BATE
|
00279362038TRLO0
|
|
12:59:30
|
387
|
156.30
|
CHIX
|
00279362039TRLO0
|
|
12:59:30
|
848
|
156.30
|
CHIX
|
00279362040TRLO0
|
|
12:59:30
|
7
|
156.30
|
CHIX
|
00279362041TRLO0
|
|
12:59:30
|
927
|
156.30
|
CHIX
|
00279362042TRLO0
|
|
12:59:30
|
1747
|
156.30
|
CHIX
|
00279362043TRLO0
|
|
12:59:30
|
397
|
156.30
|
XLON
|
00279362044TRLO0
|
|
12:59:30
|
405
|
156.30
|
XLON
|
00279362045TRLO0
|
|
12:59:30
|
401
|
156.30
|
XLON
|
00279362046TRLO0
|
|
12:59:30
|
400
|
156.30
|
XLON
|
00279362047TRLO0
|
|
13:15:38
|
377
|
156.70
|
Aquis
|
00279363653TRLO0
|
|
13:15:38
|
680
|
156.70
|
CHIX
|
00279363654TRLO0
|
|
13:15:38
|
391
|
156.70
|
BATE
|
00279363655TRLO0
|
|
13:15:38
|
1102
|
156.70
|
BATE
|
00279363656TRLO0
|
|
13:15:38
|
174
|
156.70
|
BATE
|
00279363657TRLO0
|
|
13:15:38
|
785
|
156.70
|
BATE
|
00279363658TRLO0
|
|
13:15:38
|
787
|
156.70
|
BATE
|
00279363659TRLO0
|
|
13:15:38
|
3232
|
156.70
|
CHIX
|
00279363660TRLO0
|
|
13:15:38
|
587
|
156.70
|
CHIX
|
00279363661TRLO0
|
|
13:15:38
|
3106
|
156.70
|
CHIX
|
00279363662TRLO0
|
|
13:15:38
|
3106
|
156.70
|
CHIX
|
00279363663TRLO0
|
|
13:15:38
|
1318
|
156.70
|
CHIX
|
00279363664TRLO0
|
|
13:15:38
|
1684
|
156.70
|
CHIX
|
00279363665TRLO0
|
|
13:15:38
|
1230
|
156.70
|
XLON
|
00279363666TRLO0
|
|
13:15:38
|
1218
|
156.70
|
XLON
|
00279363667TRLO0
|
|
13:15:38
|
2624
|
156.70
|
XLON
|
00279363668TRLO0
|
|
13:15:41
|
2357
|
156.70
|
CHIX
|
00279363671TRLO0
|
|
13:15:51
|
1595
|
156.70
|
CHIX
|
00279363685TRLO0
|
|
13:15:51
|
431
|
156.70
|
Aquis
|
00279363686TRLO0
|
|
13:16:29
|
1708
|
156.60
|
CHIX
|
00279363739TRLO0
|
|
13:16:29
|
181
|
156.60
|
CHIX
|
00279363740TRLO0
|
|
13:16:29
|
614
|
156.60
|
CHIX
|
00279363741TRLO0
|
|
13:36:44
|
292
|
156.70
|
CHIX
|
00279365436TRLO0
|
|
13:51:59
|
9801
|
157.40
|
CHIX
|
00279366994TRLO0
|
|
13:51:59
|
760
|
157.40
|
BATE
|
00279366995TRLO0
|
|
13:51:59
|
2349
|
157.40
|
XLON
|
00279366996TRLO0
|
|
13:51:59
|
135
|
157.40
|
XLON
|
00279366997TRLO0
|
|
13:52:36
|
871
|
157.40
|
BATE
|
00279367074TRLO0
|
|
13:52:36
|
807
|
157.40
|
CHIX
|
00279367075TRLO0
|
|
13:52:36
|
1197
|
157.40
|
CHIX
|
00279367076TRLO0
|
|
13:52:36
|
383
|
157.40
|
XLON
|
00279367077TRLO0
|
|
13:57:50
|
1306
|
157.70
|
CHIX
|
00279367699TRLO0
|
|
13:57:50
|
418
|
157.70
|
CHIX
|
00279367700TRLO0
|
|
13:57:50
|
1239
|
157.70
|
CHIX
|
00279367701TRLO0
|
|
13:57:50
|
7304
|
157.70
|
CHIX
|
00279367702TRLO0
|
|
14:09:12
|
404
|
157.70
|
BATE
|
00279368929TRLO0
|
|
14:09:12
|
345
|
157.70
|
BATE
|
00279368930TRLO0
|
|
14:09:12
|
385
|
157.70
|
CHIX
|
00279368931TRLO0
|
|
14:09:12
|
3306
|
157.70
|
CHIX
|
00279368932TRLO0
|
|
14:09:12
|
2097
|
157.70
|
CHIX
|
00279368933TRLO0
|
|
14:09:12
|
1382
|
157.70
|
CHIX
|
00279368934TRLO0
|
|
14:09:12
|
1759
|
157.70
|
CHIX
|
00279368935TRLO0
|
|
14:09:12
|
455
|
157.70
|
CHIX
|
00279368936TRLO0
|
|
14:09:12
|
61
|
157.70
|
BATE
|
00279368937TRLO0
|
|
14:09:12
|
388
|
157.70
|
XLON
|
00279368938TRLO0
|
|
14:09:12
|
212
|
157.70
|
XLON
|
00279368939TRLO0
|
|
14:09:12
|
600
|
157.70
|
XLON
|
00279368940TRLO0
|
|
14:09:12
|
14
|
157.70
|
XLON
|
00279368941TRLO0
|
|
14:09:12
|
412
|
157.70
|
XLON
|
00279368942TRLO0
|
|
14:09:14
|
444
|
157.60
|
CHIX
|
00279368946TRLO0
|
|
14:09:14
|
1670
|
157.60
|
CHIX
|
00279368947TRLO0
|
|
14:09:14
|
4467
|
157.60
|
CHIX
|
00279368948TRLO0
|
|
14:18:17
|
56
|
157.70
|
BATE
|
00279370004TRLO0
|
|
14:24:55
|
336
|
157.70
|
BATE
|
00279370684TRLO0
|
|
14:24:55
|
264
|
157.70
|
BATE
|
00279370685TRLO0
|
|
14:24:55
|
143
|
157.70
|
BATE
|
00279370686TRLO0
|
|
14:24:55
|
427
|
157.70
|
CHIX
|
00279370687TRLO0
|
|
14:24:55
|
773
|
157.70
|
CHIX
|
00279370688TRLO0
|
|
14:24:55
|
23
|
157.70
|
CHIX
|
00279370689TRLO0
|
|
14:24:55
|
577
|
157.70
|
CHIX
|
00279370690TRLO0
|
|
14:24:55
|
600
|
157.70
|
XLON
|
00279370691TRLO0
|
|
14:24:55
|
211
|
157.70
|
XLON
|
00279370692TRLO0
|
|
14:24:55
|
876
|
157.70
|
XLON
|
00279370693TRLO0
|
|
14:24:55
|
793
|
157.70
|
XLON
|
00279370694TRLO0
|
|
14:26:48
|
247
|
157.70
|
CHIX
|
00279370857TRLO0
|
|
14:26:48
|
409
|
157.70
|
BATE
|
00279370858TRLO0
|
|
14:26:48
|
399
|
157.70
|
BATE
|
00279370859TRLO0
|
|
14:26:48
|
781
|
157.70
|
CHIX
|
00279370860TRLO0
|
|
14:26:48
|
201
|
157.70
|
CHIX
|
00279370861TRLO0
|
|
14:26:48
|
600
|
157.70
|
CHIX
|
00279370862TRLO0
|
|
14:26:48
|
1655
|
157.70
|
CHIX
|
00279370863TRLO0
|
|
14:26:48
|
874
|
157.70
|
CHIX
|
00279370864TRLO0
|
|
14:26:48
|
1118
|
157.70
|
CHIX
|
00279370865TRLO0
|
|
14:26:48
|
4804
|
157.70
|
CHIX
|
00279370866TRLO0
|
|
14:26:48
|
410
|
157.70
|
XLON
|
00279370867TRLO0
|
|
14:29:30
|
30
|
157.60
|
BATE
|
00279371162TRLO0
|
|
14:29:30
|
365
|
157.60
|
BATE
|
00279371163TRLO0
|
|
14:29:30
|
297
|
157.60
|
CHIX
|
00279371164TRLO0
|
|
14:29:30
|
600
|
157.60
|
CHIX
|
00279371165TRLO0
|
|
14:29:30
|
600
|
157.60
|
CHIX
|
00279371166TRLO0
|
|
14:29:30
|
475
|
157.60
|
CHIX
|
00279371167TRLO0
|
|
14:29:30
|
1541
|
157.60
|
CHIX
|
00279371168TRLO0
|
|
14:29:30
|
412
|
157.60
|
CHIX
|
00279371169TRLO0
|
|
14:29:30
|
447
|
157.60
|
CHIX
|
00279371170TRLO0
|
|
14:29:30
|
394
|
157.60
|
XLON
|
00279371171TRLO0
|
|
14:29:30
|
1348
|
157.50
|
CHIX
|
00279371172TRLO0
|
|
14:45:23
|
403
|
157.90
|
BATE
|
00279373463TRLO0
|
|
14:45:23
|
413
|
157.90
|
BATE
|
00279373464TRLO0
|
|
14:45:23
|
1221
|
157.90
|
BATE
|
00279373465TRLO0
|
|
14:45:23
|
3689
|
157.90
|
CHIX
|
00279373466TRLO0
|
|
14:45:23
|
832
|
157.90
|
CHIX
|
00279373467TRLO0
|
|
14:45:23
|
2085
|
157.90
|
CHIX
|
00279373468TRLO0
|
|
14:45:23
|
853
|
157.90
|
CHIX
|
00279373469TRLO0
|
|
14:45:23
|
799
|
157.90
|
XLON
|
00279373470TRLO0
|
|
14:45:23
|
407
|
157.90
|
XLON
|
00279373471TRLO0
|
|
14:45:23
|
821
|
157.90
|
XLON
|
00279373472TRLO0
|
|
14:48:15
|
795
|
157.80
|
XLON
|
00279373937TRLO0
|
|
14:55:32
|
394
|
158.20
|
CHIX
|
00279374723TRLO0
|
|
14:55:32
|
415
|
158.20
|
CHIX
|
00279374724TRLO0
|
|
14:55:32
|
427
|
158.20
|
CHIX
|
00279374725TRLO0
|
|
14:55:32
|
383
|
158.20
|
CHIX
|
00279374726TRLO0
|
|
14:55:32
|
4789
|
158.20
|
CHIX
|
00279374727TRLO0
|
|
14:55:32
|
1192
|
158.20
|
CHIX
|
00279374728TRLO0
|
|
14:55:32
|
2723
|
158.20
|
CHIX
|
00279374729TRLO0
|
|
14:55:32
|
818
|
158.20
|
BATE
|
00279374730TRLO0
|
|
14:55:32
|
805
|
158.20
|
BATE
|
00279374731TRLO0
|
|
14:56:38
|
30
|
158.10
|
CHIX
|
00279374870TRLO0
|
|
14:56:38
|
358
|
158.10
|
CHIX
|
00279374871TRLO0
|
|
14:56:38
|
1115
|
158.10
|
CHIX
|
00279374872TRLO0
|
|
14:56:38
|
397
|
158.10
|
XLON
|
00279374873TRLO0
|
|
14:56:38
|
165
|
158.10
|
BATE
|
00279374874TRLO0
|
|
14:56:38
|
244
|
158.10
|
BATE
|
00279374875TRLO0
|
|
15:07:24
|
1229
|
158.10
|
CHIX
|
00279376476TRLO0
|
|
15:07:24
|
421
|
158.10
|
XLON
|
00279376477TRLO0
|
|
15:07:24
|
384
|
158.10
|
XLON
|
00279376478TRLO0
|
|
15:07:24
|
435
|
158.10
|
XLON
|
00279376479TRLO0
|
|
15:07:24
|
409
|
158.10
|
XLON
|
00279376480TRLO0
|
|
15:07:26
|
1429
|
158.10
|
CHIX
|
00279376488TRLO0
|
|
15:07:26
|
1799
|
158.10
|
CHIX
|
00279376489TRLO0
|
|
15:07:49
|
1478
|
158.00
|
CHIX
|
00279376546TRLO0
|
|
15:07:49
|
2108
|
158.00
|
CHIX
|
00279376547TRLO0
|
|
15:07:49
|
600
|
158.00
|
CHIX
|
00279376548TRLO0
|
|
15:07:49
|
2129
|
158.00
|
CHIX
|
00279376549TRLO0
|
|
15:12:00
|
1477
|
158.00
|
CHIX
|
00279377142TRLO0
|
|
15:12:00
|
1473
|
158.00
|
CHIX
|
00279377143TRLO0
|
|
15:12:00
|
2539
|
158.00
|
CHIX
|
00279377144TRLO0
|
|
15:12:00
|
1066
|
158.00
|
CHIX
|
00279377145TRLO0
|
|
15:22:43
|
3225
|
158.00
|
CHIX
|
00279378817TRLO0
|
|
15:22:43
|
426
|
158.00
|
BATE
|
00279378818TRLO0
|
|
15:22:43
|
421
|
158.00
|
BATE
|
00279378819TRLO0
|
|
15:22:43
|
407
|
158.00
|
BATE
|
00279378820TRLO0
|
|
15:22:43
|
1200
|
157.90
|
CHIX
|
00279378821TRLO0
|
|
15:22:43
|
3543
|
157.90
|
CHIX
|
00279378822TRLO0
|
|
15:22:46
|
157
|
157.70
|
CHIX
|
00279378830TRLO0
|
|
15:22:46
|
268
|
157.70
|
CHIX
|
00279378831TRLO0
|
|
15:23:02
|
436
|
157.40
|
CHIX
|
00279378942TRLO0
|
|
15:24:31
|
438
|
157.20
|
CHIX
|
00279379224TRLO0
|
|
15:40:09
|
297
|
157.20
|
BATE
|
00279381574TRLO0
|
|
15:40:09
|
99
|
157.20
|
BATE
|
00279381576TRLO0
|
|
15:40:09
|
408
|
157.20
|
CHIX
|
00279381577TRLO0
|
|
15:40:09
|
386
|
157.20
|
CHIX
|
00279381578TRLO0
|
|
15:40:09
|
426
|
157.20
|
CHIX
|
00279381579TRLO0
|
|
15:40:09
|
439
|
157.20
|
BATE
|
00279381580TRLO0
|
|
15:43:46
|
1036
|
157.40
|
CHIX
|
00279382085TRLO0
|
|
15:43:46
|
469
|
157.40
|
BATE
|
00279382086TRLO0
|
|
15:43:46
|
335
|
157.40
|
BATE
|
00279382087TRLO0
|
|
15:43:46
|
659
|
157.40
|
BATE
|
00279382088TRLO0
|
|
15:51:58
|
3412
|
157.40
|
CHIX
|
00279383263TRLO0
|
|
15:51:58
|
1479
|
157.40
|
CHIX
|
00279383264TRLO0
|
|
15:51:58
|
131
|
157.40
|
BATE
|
00279383266TRLO0
|
|
15:51:58
|
380
|
157.40
|
BATE
|
00279383267TRLO0
|
|
15:51:58
|
651
|
157.40
|
CHIX
|
00279383268TRLO0
|
|
15:51:58
|
789
|
157.40
|
CHIX
|
00279383269TRLO0
|
|
15:51:58
|
123
|
157.40
|
XLON
|
00279383270TRLO0
|
|
15:51:58
|
23
|
157.40
|
XLON
|
00279383271TRLO0
|
|
15:51:58
|
672
|
157.40
|
XLON
|
00279383272TRLO0
|
|
15:51:59
|
1228
|
157.40
|
CHIX
|
00279383289TRLO0
|
|
15:59:59
|
63
|
158.00
|
CHIX
|
00279384879TRLO0
|
|
15:59:59
|
766
|
158.00
|
CHIX
|
00279384880TRLO0
|
|
15:59:59
|
437
|
158.00
|
BATE
|
00279384881TRLO0
|
|
15:59:59
|
847
|
158.00
|
BATE
|
00279384882TRLO0
|
|
15:59:59
|
1700
|
158.00
|
CHIX
|
00279384883TRLO0
|
|
15:59:59
|
5221
|
158.00
|
CHIX
|
00279384884TRLO0
|
|
16:00:10
|
1190
|
157.90
|
CHIX
|
00279384937TRLO0
|
|
16:00:10
|
600
|
157.90
|
CHIX
|
00279384938TRLO0
|
|
16:00:10
|
3701
|
157.90
|
CHIX
|
00279384939TRLO0
|
|
16:00:18
|
542
|
157.80
|
CHIX
|
00279384997TRLO0
|
|
16:00:18
|
711
|
157.80
|
CHIX
|
00279384998TRLO0
|
|
16:00:18
|
2271
|
157.80
|
CHIX
|
00279384999TRLO0
|
|
16:00:18
|
739
|
157.80
|
CHIX
|
00279385000TRLO0
|
|
16:00:24
|
394
|
157.80
|
CHIX
|
00279385012TRLO0
|
|
16:00:24
|
394
|
157.80
|
CHIX
|
00279385013TRLO0
|
|
16:00:24
|
578
|
157.80
|
CHIX
|
00279385014TRLO0
|
|
16:05:59
|
431
|
157.80
|
CHIX
|
00279386206TRLO0
|
|
16:08:22
|
830
|
158.00
|
Aquis
|
00279386906TRLO0
|
|
16:08:22
|
498
|
158.00
|
TRQX
|
00279386907TRLO0
|
|
16:08:22
|
518
|
158.00
|
CHIX
|
00279386908TRLO0
|
|
16:08:22
|
600
|
158.00
|
XLON
|
00279386909TRLO0
|
|
16:08:22
|
2238
|
158.00
|
XLON
|
00279386910TRLO0
|
|
16:08:22
|
311
|
158.00
|
XLON
|
00279386911TRLO0
|
|
16:08:22
|
5
|
158.00
|
XLON
|
00279386912TRLO0
|
|
16:08:22
|
830
|
158.00
|
Aquis
|
00279386913TRLO0
|
|
16:08:22
|
498
|
158.00
|
TRQX
|
00279386914TRLO0
|
|
16:08:22
|
518
|
158.00
|
CHIX
|
00279386915TRLO0
|
|
16:08:22
|
3154
|
158.00
|
XLON
|
00279386916TRLO0
|
|
16:08:22
|
711
|
158.00
|
CHIX
|
00279386917TRLO0
|
|
16:17:30
|
850
|
158.20
|
Aquis
|
00279389508TRLO0
|
|
16:17:30
|
332
|
158.20
|
BATE
|
00279389509TRLO0
|
|
16:17:30
|
332
|
158.20
|
CHIX
|
00279389510TRLO0
|
|
16:17:30
|
332
|
158.20
|
TRQX
|
00279389511TRLO0
|
|
16:17:30
|
2600
|
158.20
|
XLON
|
00279389512TRLO0
|
|
16:17:30
|
554
|
158.20
|
XLON
|
00279389513TRLO0
|
|
16:17:30
|
537
|
158.20
|
Aquis
|
00279389514TRLO0
|
|
16:17:30
|
123
|
158.20
|
CHIX
|
00279389515TRLO0
|
|
16:17:30
|
133
|
158.20
|
CHIX
|
00279389516TRLO0
|
|
16:17:30
|
755
|
158.20
|
XLON
|
00279389517TRLO0
|
|
16:17:30
|
838
|
158.20
|
XLON
|
00279389518TRLO0
|
|
16:17:30
|
124
|
158.20
|
XLON
|
00279389519TRLO0
|
|
16:17:34
|
664
|
158.20
|
Aquis
|
00279389532TRLO0
|
|
16:17:34
|
332
|
158.20
|
CHIX
|
00279389533TRLO0
|
|
16:17:34
|
1494
|
158.20
|
XLON
|
00279389534TRLO0
|
|
16:17:34
|
1221
|
158.20
|
CHIX
|
00279389535TRLO0
|
|
16:17:34
|
332
|
158.20
|
TRQX
|
00279389536TRLO0
|
|
16:17:34
|
600
|
158.20
|
Aquis
|
00279389537TRLO0
|
|
16:17:34
|
459
|
158.20
|
CHIX
|
00279389538TRLO0
|
|
16:17:34
|
64
|
158.20
|
Aquis
|
00279389539TRLO0
|
|
16:17:34
|
600
|
158.20
|
XLON
|
00279389540TRLO0
|
|
16:17:34
|
658
|
158.20
|
XLON
|
00279389541TRLO0
|
|
16:17:34
|
67
|
158.20
|
XLON
|
00279389542TRLO0
|
|
16:17:34
|
862
|
158.20
|
XLON
|
00279389543TRLO0
|
|
16:17:34
|
137
|
158.20
|
XLON
|
00279389544TRLO0
|
|
16:17:34
|
347
|
158.20
|
CHIX
|
00279389545TRLO0
|
|
16:17:38
|
498
|
158.20
|
TRQX
|
00279389553TRLO0
|
|
16:17:38
|
750
|
158.20
|
XLON
|
00279389554TRLO0
|
|
16:17:38
|
2035
|
158.20
|
XLON
|
00279389555TRLO0
|
|
16:17:38
|
369
|
158.20
|
XLON
|
00279389556TRLO0
|
|
16:17:41
|
151
|
158.20
|
CHIX
|
00279389566TRLO0
|
|
16:17:43
|
691
|
158.20
|
Aquis
|
00279389578TRLO0
|
|
16:19:11
|
159
|
158.20
|
CHIX
|
00279389969TRLO0
|
|
16:19:30
|
78
|
158.20
|
BATE
|
00279390035TRLO0
|
|
16:19:35
|
515
|
158.20
|
XLON
|
00279390046TRLO0
|
|
16:19:35
|
1157
|
158.20
|
XLON
|
00279390047TRLO0
|
|
16:19:35
|
1482
|
158.20
|
XLON
|
00279390048TRLO0
|
|
16:19:35
|
40
|
158.20
|
BATE
|
00279390049TRLO0
|
|
16:20:14
|
878
|
158.20
|
BATE
|
00279390216TRLO0
|
|
16:20:14
|
850
|
158.20
|
XLON
|
00279390217TRLO0
|
|
16:20:14
|
2600
|
158.20
|
XLON
|
00279390220TRLO0
|
|
16:20:14
|
1500
|
158.20
|
XLON
|
00279390221TRLO0
|
|
16:20:14
|
66
|
158.20
|
XLON
|
00279390222TRLO0
|
|
16:20:14
|
65
|
158.20
|
XLON
|
00279390223TRLO0
|
|
16:20:14
|
357
|
158.20
|
XLON
|
00279390224TRLO0
|
|
16:20:14
|
412
|
158.20
|
XLON
|
00279390225TRLO0
|
|
16:20:14
|
1431
|
158.20
|
CHIX
|
00279390226TRLO0
|
Firstgroup (LSE:FGP)
Gráfico Histórico do Ativo
De Dez 2024 até Jan 2025
Firstgroup (LSE:FGP)
Gráfico Histórico do Ativo
De Jan 2024 até Jan 2025
