Transaction in Own Shares

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	12 March 2024
Number of ordinary shares purchased	267,160
Weighted average price paid (p)	163.80
Highest price paid (p)	164.40
Lowest price paid (p)	161.00

Following the above purchase, FirstGroup holds 109,143,245 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 641,551,770. 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 12 March 2024 is 641,551,770. 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	163.83	123,252
BATE	163.67	4,834
CHIX	163.70	125,862
TRQX	163.71	3,938
Aquis	163.70	9,274

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:19:26	260	161.00	CHIX
08:19:26	323	161.00	CHIX
08:19:26	174	161.00	CHIX
08:24:02	1481	162.00	CHIX
08:24:02	39	162.00	CHIX
08:25:46	503	162.00	CHIX
08:25:46	1017	162.00	CHIX
08:34:04	232	162.60	CHIX
08:34:04	1288	162.60	CHIX
08:46:42	1520	163.00	CHIX
08:46:46	436	162.90	CHIX
08:46:46	1084	162.90	CHIX
08:51:56	1326	163.10	CHIX
08:51:56	194	163.10	CHIX
08:56:04	1520	163.60	CHIX
09:03:34	1520	163.60	CHIX
09:03:35	1140	163.50	CHIX
09:03:35	380	163.50	CHIX
09:06:52	738	164.00	CHIX
09:06:52	782	164.00	CHIX
09:07:10	1520	164.10	CHIX
09:11:47	1520	164.10	CHIX
09:17:52	600	163.90	CHIX
09:17:52	920	163.90	CHIX
09:19:55	454	163.90	CHIX
09:19:55	300	163.90	CHIX
09:19:55	766	163.90	CHIX
09:33:52	1520	164.00	CHIX
09:34:01	1520	163.90	CHIX
09:49:42	300	163.80	CHIX
09:49:42	1220	163.80	CHIX
09:49:45	1520	163.70	CHIX
09:55:37	427	163.50	CHIX
09:55:37	1093	163.50	CHIX
10:16:27	164	163.30	CHIX
10:16:27	861	163.30	CHIX
10:16:27	495	163.30	CHIX
10:17:22	416	163.20	CHIX
10:23:36	300	163.50	CHIX
10:23:36	1200	163.50	CHIX
10:23:36	20	163.50	CHIX
10:25:27	1520	163.30	CHIX
10:25:27	342	163.30	TRQX
10:25:27	908	163.30	XLON
10:25:27	1250	163.30	XLON
10:25:27	114	163.30	TRQX
10:25:27	228	163.30	CHIX
10:25:27	908	163.30	XLON
10:25:27	342	163.30	CHIX
10:25:27	908	163.30	XLON
10:25:27	114	163.30	BATE
10:25:27	114	163.30	CHIX
10:25:27	908	163.30	XLON
10:25:27	114	163.30	TRQX
10:25:27	454	163.30	XLON
10:25:27	454	163.30	XLON
10:25:27	342	163.30	XLON
10:25:27	70	163.30	CHIX
10:25:27	112	163.30	XLON
10:25:27	468	163.30	XLON
10:25:27	600	163.30	XLON
10:25:27	129	163.30	BATE
10:25:27	259	163.30	CHIX
10:25:27	507	163.30	XLON
10:25:33	114	163.30	TRQX
10:25:33	241	163.30	XLON
10:25:33	1520	163.30	CHIX
10:25:33	114	163.30	BATE
10:25:33	114	163.30	CHIX
10:25:44	114	163.30	Aquis
10:25:44	33	163.30	CHIX
10:25:44	570	163.30	XLON
10:25:44	1520	163.30	CHIX
10:25:44	191	163.30	CHIX
10:25:44	114	163.30	TRQX
10:25:45	840	163.30	CHIX
10:25:46	3616	163.30	CHIX
10:25:46	6384	163.30	XLON
10:25:46	680	163.30	CHIX
10:25:46	350	163.30	Aquis
10:25:46	456	163.30	XLON
10:30:48	1520	163.50	CHIX
10:30:55	1520	163.40	XLON
10:36:06	1520	163.50	CHIX
11:29:17	790	164.30	CHIX
11:29:17	730	164.30	CHIX
12:06:29	1520	164.40	CHIX
12:24:13	1520	164.30	CHIX
12:24:13	342	164.30	CHIX
12:24:13	658	164.30	XLON
12:24:13	927	164.30	XLON
12:24:13	73	164.30	XLON
12:24:13	843	164.30	XLON
12:24:13	157	164.30	XLON
12:24:13	37	164.30	BATE
12:24:13	56	164.30	CHIX
12:24:13	280	164.30	XLON
12:24:13	156	164.30	XLON
12:24:13	471	164.30	XLON
12:24:13	372	164.30	XLON
12:24:13	437	164.30	XLON
12:24:13	156	164.30	XLON
12:24:13	35	164.30	XLON
12:24:13	843	164.30	XLON
12:24:13	157	164.30	XLON
12:24:13	31	164.30	BATE
12:24:13	24	164.30	BATE
12:24:13	21	164.30	BATE
12:24:13	78	164.30	CHIX
12:24:13	71	164.30	CHIX
12:24:13	19	164.30	CHIX
12:24:13	280	164.30	XLON
12:24:13	119	164.30	XLON
12:24:13	357	164.30	XLON
12:24:13	486	164.30	XLON
12:24:13	437	164.30	XLON
12:24:13	77	164.30	XLON
12:24:13	71	164.30	CHIX
12:24:13	41	164.30	CHIX
12:24:13	79	164.30	XLON
12:24:13	809	164.30	XLON
12:24:13	1000	164.20	XLON
12:24:14	72	164.30	CHIX
12:24:14	34	164.30	XLON
12:24:14	437	164.30	XLON
12:24:14	156	164.30	XLON
12:24:14	301	164.30	XLON
12:24:14	542	164.30	XLON
12:24:14	437	164.30	XLON
12:24:14	21	164.30	XLON
12:24:14	843	164.30	XLON
12:24:14	157	164.30	XLON
12:24:14	71	164.30	CHIX
12:24:14	280	164.30	XLON
12:24:14	156	164.30	XLON
12:24:14	493	164.30	XLON
12:24:14	795	164.30	XLON
12:24:14	205	164.30	XLON
12:24:14	72	164.30	CHIX
12:24:14	463	164.30	XLON
12:24:14	238	164.30	XLON
12:24:14	227	164.30	XLON
12:24:14	700	164.30	XLON
12:24:14	300	164.30	XLON
12:24:14	1000	164.30	XLON
12:24:14	288	164.30	XLON
12:24:14	668	164.30	XLON
12:24:14	44	164.30	XLON
12:24:14	72	164.30	CHIX
12:24:14	194	164.30	XLON
12:24:14	734	164.30	XLON
12:24:15	554	164.30	XLON
12:24:15	446	164.30	XLON
12:24:15	1000	164.30	XLON
12:24:15	1000	164.30	XLON
12:24:15	288	164.30	XLON
12:24:15	440	164.30	XLON
12:24:15	272	164.30	XLON
12:24:15	73	164.30	CHIX
12:24:15	205	164.30	XLON
12:24:15	238	164.30	XLON
12:24:15	484	164.30	XLON
12:24:15	1000	164.30	XLON
12:24:15	288	164.30	XLON
12:24:15	668	164.30	XLON
12:24:15	44	164.30	XLON
12:24:15	485	164.30	CHIX
12:24:15	213	164.30	CHIX
12:24:15	194	164.30	XLON
12:24:15	108	164.30	XLON
12:24:15	35	164.30	BATE
12:24:15	69	164.30	BATE
12:24:56	1520	164.40	CHIX
12:24:57	658	164.30	XLON
12:25:34	1520	164.30	CHIX
12:25:34	10	164.30	BATE
12:25:34	228	164.30	XLON
12:25:34	1000	164.30	XLON
12:25:34	1000	164.30	XLON
12:25:34	778	164.30	XLON
12:25:34	222	164.30	XLON
12:25:34	1000	164.30	XLON
12:25:35	167	164.30	XLON
12:25:35	461	164.30	XLON
12:25:35	372	164.30	XLON
12:25:35	461	164.30	XLON
12:25:35	461	164.30	XLON
12:25:35	89	164.30	XLON
12:25:35	461	164.30	XLON
12:30:01	114	164.30	Aquis
12:30:01	108	164.30	CHIX
12:30:01	228	164.30	XLON
12:30:01	430	164.30	TRQX
12:30:01	570	164.30	XLON
12:30:01	598	164.30	CHIX
12:30:01	960	164.30	XLON
12:30:01	40	164.30	XLON
12:30:01	285	164.30	XLON
12:30:01	285	164.30	XLON
12:30:01	285	164.30	XLON
12:30:01	665	164.30	XLON
12:30:02	226	164.30	CHIX
12:30:02	774	164.30	CHIX
12:30:02	746	164.30	XLON
12:30:02	254	164.30	XLON
12:30:02	224	164.30	CHIX
12:30:02	174	164.30	CHIX
12:30:02	170	164.30	CHIX
12:30:02	172	164.30	CHIX
12:30:02	165	164.30	CHIX
12:30:02	95	164.30	CHIX
12:30:02	18	164.30	CHIX
12:30:02	71	164.30	CHIX
12:30:02	74	164.30	CHIX
12:30:02	75	164.30	CHIX
12:30:02	38	164.30	CHIX
12:30:02	74	164.30	CHIX
12:30:02	111	164.30	CHIX
12:30:02	110	164.30	CHIX
12:30:02	80	164.30	CHIX
12:30:02	74	164.30	CHIX
12:30:02	113	164.30	CHIX
12:30:02	110	164.30	CHIX
12:30:02	52	164.30	CHIX
12:30:02	21	164.30	CHIX
12:30:02	73	164.30	CHIX
12:30:02	113	164.30	CHIX
12:30:02	109	164.30	CHIX
12:30:02	73	164.30	CHIX
12:30:02	75	164.30	CHIX
12:30:02	112	164.30	CHIX
12:30:02	109	164.30	CHIX
12:30:02	108	164.30	CHIX
12:30:02	73	164.30	CHIX
12:30:02	113	164.30	CHIX
12:30:02	21	164.30	CHIX
12:30:02	85	164.30	CHIX
12:30:02	109	164.30	CHIX
12:30:02	75	164.30	CHIX
12:30:02	113	164.30	CHIX
12:30:02	109	164.30	CHIX
12:30:02	108	164.30	CHIX
12:30:02	77	164.30	CHIX
12:30:02	39	164.30	CHIX
12:30:02	41	164.30	CHIX
12:30:02	37	164.30	CHIX
12:30:02	18	164.30	CHIX
12:30:02	21	164.30	CHIX
12:30:02	19	164.30	CHIX
12:30:02	20	164.30	CHIX
12:30:02	18	164.30	CHIX
12:30:02	38	164.30	CHIX
12:30:02	36	164.30	CHIX
12:30:02	37	164.30	CHIX
12:30:02	1	164.30	CHIX
12:30:02	36	164.30	CHIX
12:30:02	38	164.30	CHIX
12:30:02	38	164.30	CHIX
12:30:02	36	164.30	CHIX
12:30:02	36	164.30	CHIX
12:30:02	39	164.30	CHIX
12:30:02	38	164.30	CHIX
12:30:02	36	164.30	CHIX
12:30:02	36	164.30	CHIX
12:30:02	39	164.30	CHIX
12:30:02	36	164.30	CHIX
12:30:02	37	164.30	CHIX
12:30:02	42	164.30	CHIX
12:30:02	36	164.30	CHIX
12:30:02	38	164.30	CHIX
12:30:02	37	164.30	CHIX
12:30:02	38	164.30	CHIX
12:30:02	36	164.30	CHIX
12:30:02	39	164.30	CHIX
12:30:02	37	164.30	CHIX
12:30:02	38	164.30	CHIX
12:30:02	36	164.30	CHIX
12:30:02	39	164.30	CHIX
12:30:02	36	164.30	CHIX
12:30:02	38	164.30	CHIX
12:30:02	36	164.30	CHIX
12:30:02	28	164.30	CHIX
12:30:03	11	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	3	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	44	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	14	164.30	CHIX
12:30:03	23	164.30	CHIX
12:30:03	41	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	42	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	1	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	44	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	44	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	3	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	20	164.30	CHIX
12:30:03	18	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	41	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	43	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	41	164.30	CHIX
12:30:03	44	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	43	164.30	CHIX
12:30:03	41	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	41	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	18	164.30	CHIX
12:30:03	21	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	14	164.30	CHIX
12:30:03	22	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	9	164.30	CHIX
12:30:03	27	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	39	164.30	CHIX
12:30:03	36	164.30	CHIX
12:30:03	38	164.30	CHIX
12:30:03	37	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	4	164.30	CHIX
12:30:04	32	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	1	164.30	CHIX
12:30:04	2	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	44	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	41	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	44	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	15	164.30	CHIX
12:30:04	21	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	3	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	238	164.30	CHIX
12:30:04	3	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	44	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	26	164.30	CHIX
12:30:04	10	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	1	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	44	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	41	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	44	164.30	CHIX
12:30:04	7	164.30	CHIX
12:30:04	30	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	3	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	41	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	37	164.30	CHIX
12:30:04	38	164.30	CHIX
12:30:04	36	164.30	CHIX
12:30:04	39	164.30	CHIX
12:30:04	33	164.30	CHIX
12:30:05	3	164.30	CHIX
12:30:05	37	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	39	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	37	164.30	CHIX
12:30:05	37	164.30	CHIX
12:30:05	38	164.30	CHIX
12:30:05	37	164.30	CHIX
12:30:05	37	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	39	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	38	164.30	CHIX
12:30:05	37	164.30	CHIX
12:30:05	39	164.30	CHIX
12:30:05	37	164.30	CHIX
12:30:05	42	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	39	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	38	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	38	164.30	CHIX
12:30:05	37	164.30	CHIX
12:30:05	37	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	2	164.30	CHIX
12:30:05	24	164.30	CHIX
12:30:05	13	164.30	CHIX
12:30:05	43	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	38	164.30	CHIX
12:30:05	37	164.30	CHIX
12:30:05	39	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	38	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	38	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	38	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	39	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	37	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	5	164.30	CHIX
12:30:05	37	164.30	CHIX
12:30:05	39	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	37	164.30	CHIX
12:30:05	37	164.30	CHIX
12:30:05	39	164.30	CHIX
12:30:05	36	164.30	CHIX
12:30:05	37	164.30	CHIX
12:30:05	29	164.30	CHIX
12:30:13	1520	164.20	CHIX
12:30:17	300	164.20	CHIX
12:30:17	300	164.20	CHIX
12:30:17	600	164.20	CHIX
12:30:17	300	164.20	CHIX
12:30:30	20	164.20	CHIX
12:32:58	1520	164.20	CHIX
12:36:02	1200	164.20	CHIX
12:36:02	320	164.20	CHIX
12:53:50	1520	164.10	CHIX
12:53:51	406	163.90	CHIX
12:53:51	1114	163.90	CHIX
13:09:30	1520	163.70	CHIX
13:15:42	3	163.30	CHIX
13:15:44	1337	163.30	CHIX
13:15:44	180	163.30	CHIX
13:21:12	1520	163.00	CHIX
13:21:12	114	163.00	BATE
13:21:12	149	163.00	CHIX
13:21:12	9	163.00	CHIX
13:21:12	228	163.00	XLON
13:21:12	114	163.00	BATE
13:21:12	114	163.00	CHIX
13:21:12	272	163.00	XLON
13:34:15	1520	163.10	CHIX
13:36:12	1520	162.90	CHIX
13:46:21	1358	163.10	CHIX
13:46:21	162	163.10	CHIX
13:46:21	228	163.00	XLON
13:46:30	80	163.00	CHIX
13:46:30	708	163.00	CHIX
13:46:30	732	163.00	CHIX
13:46:30	272	163.00	XLON
13:46:30	158	163.00	XLON
13:46:33	201	163.00	CHIX
13:46:34	576	163.00	CHIX
13:46:34	484	163.00	CHIX
13:46:34	342	163.00	XLON
13:46:34	46	163.00	XLON
13:47:51	259	163.00	CHIX
13:47:51	272	163.00	CHIX
13:47:51	182	163.00	XLON
13:53:15	256	163.00	CHIX
13:53:15	300	163.00	CHIX
14:10:46	145	163.20	CHIX
14:10:46	117	163.20	CHIX
14:10:46	155	163.20	CHIX
14:10:46	228	163.20	XLON
14:29:43	1520	163.30	CHIX
14:29:43	110	163.20	XLON
14:36:46	1520	163.40	CHIX
15:28:11	17	163.60	TRQX
15:28:11	27	163.60	TRQX
15:28:11	31	163.60	Aquis
15:28:11	55	163.60	BATE
15:28:11	167	163.60	CHIX
15:28:11	279	163.60	XLON
15:28:11	615	163.60	XLON
15:28:11	809	163.60	XLON
15:28:11	1098	163.60	XLON
15:28:11	902	163.60	XLON
15:28:11	1098	163.60	XLON
15:38:30	848	164.40	CHIX
15:38:30	489	164.40	CHIX
15:38:30	183	164.40	CHIX
15:41:22	1520	164.30	CHIX
15:41:34	1520	163.90	CHIX
15:50:06	114	163.80	TRQX
15:50:06	114	163.80	BATE
15:50:06	342	163.80	Aquis
15:50:06	114	163.80	CHIX
15:50:06	45	163.80	XLON
15:50:06	485	163.80	XLON
15:50:06	786	163.80	XLON
15:50:06	45	163.80	XLON
15:50:06	766	163.80	XLON
15:50:06	596	163.80	XLON
15:50:06	309	163.80	XLON
15:50:06	110	163.80	XLON
15:50:06	45	163.80	XLON
15:50:06	129	163.80	XLON
15:50:06	633	163.80	CHIX
15:50:06	244	163.80	XLON
15:50:06	193	163.80	XLON
15:50:06	69	163.80	XLON
15:50:06	45	163.80	XLON
15:50:06	136	163.80	CHIX
15:50:06	373	163.80	XLON
15:50:06	193	163.80	XLON
15:50:06	69	163.80	XLON
15:50:06	45	163.80	XLON
15:50:06	61	163.80	CHIX
15:50:06	203	163.80	CHIX
15:50:06	189	163.80	CHIX
15:50:06	373	163.80	XLON
15:50:06	193	163.80	XLON
15:50:06	69	163.80	XLON
15:50:06	45	163.80	XLON
15:50:06	373	163.80	XLON
15:50:06	35	163.80	XLON
15:50:06	69	163.80	XLON
15:50:06	45	163.80	XLON
15:50:06	345	163.80	XLON
15:50:06	544	163.80	XLON
15:50:06	164	163.80	XLON
15:50:06	45	163.80	XLON
15:50:06	12	163.80	XLON
15:50:06	45	163.80	XLON
15:50:06	314	163.80	XLON
15:50:06	45	163.80	XLON
15:50:06	314	163.80	XLON
15:50:06	314	163.80	XLON
15:50:06	45	163.80	XLON
15:50:06	158	163.80	XLON
15:50:06	156	163.80	XLON
15:50:06	314	163.80	XLON
15:50:06	314	163.80	XLON
15:50:06	314	163.80	XLON
15:50:06	314	163.80	XLON
15:50:06	114	163.80	TRQX
15:50:06	132	163.80	CHIX
15:50:06	342	163.80	XLON
15:50:06	342	163.80	TRQX
15:50:06	404	163.80	CHIX
15:50:06	1254	163.80	XLON
15:50:06	342	163.80	TRQX
15:50:06	404	163.80	CHIX
15:50:09	178	163.80	XLON
15:50:09	18	163.80	XLON
15:50:09	1058	163.80	XLON
15:50:09	186	163.80	BATE
15:50:09	663	163.80	CHIX
15:50:09	45	163.80	XLON
15:50:09	1106	163.80	XLON
15:50:09	110	163.80	TRQX
15:50:09	112	163.80	Aquis
15:50:09	35	163.80	BATE
15:50:09	196	163.80	CHIX
15:50:09	97	163.80	CHIX
15:50:09	191	163.80	CHIX
15:50:09	347	163.80	CHIX
15:50:09	31	163.80	TRQX
15:50:09	83	163.80	TRQX
15:50:09	60	163.80	XLON
15:50:13	738	163.80	XLON
15:50:13	59	163.80	CHIX
15:50:13	107	163.80	CHIX
15:50:19	238	163.80	CHIX
15:50:19	608	163.80	XLON
15:51:20	305	163.80	XLON
15:59:07	342	163.80	CHIX
15:59:07	173	163.80	XLON
15:59:07	168	163.80	XLON
15:59:22	1254	163.80	XLON
15:59:22	225	163.80	XLON
15:59:22	233	163.80	XLON
15:59:22	288	163.80	XLON
15:59:22	41	163.80	TRQX
15:59:22	83	163.80	Aquis
15:59:22	27	163.80	BATE
15:59:22	4	163.80	CHIX
15:59:22	41	163.80	XLON
15:59:22	60	163.80	XLON
15:59:22	202	163.80	XLON
15:59:22	92	163.80	CHIX
15:59:22	101	163.80	CHIX
15:59:22	97	163.80	XLON
15:59:22	170	163.80	XLON
15:59:22	60	163.80	XLON
15:59:22	94	163.80	CHIX
15:59:22	98	163.80	CHIX
15:59:22	170	163.80	XLON
15:59:22	60	163.80	XLON
15:59:22	91	163.80	CHIX
15:59:22	99	163.80	CHIX
15:59:22	170	163.80	XLON
15:59:22	60	163.80	XLON
15:59:22	170	163.80	XLON
15:59:22	10	163.80	XLON
15:59:22	91	163.80	CHIX
15:59:22	100	163.80	CHIX
15:59:22	50	163.80	XLON
15:59:22	93	163.80	CHIX
15:59:22	98	163.80	CHIX
15:59:22	170	163.80	XLON
15:59:22	60	163.80	XLON
15:59:22	94	163.80	CHIX
15:59:22	98	163.80	CHIX
15:59:22	170	163.80	XLON
15:59:22	60	163.80	XLON
15:59:22	93	163.80	CHIX
15:59:22	101	163.80	CHIX
15:59:22	170	163.80	XLON
15:59:22	60	163.80	XLON
15:59:23	391	163.80	XLON
15:59:23	101	163.80	XLON
16:03:26	646	163.80	Aquis
16:05:39	566	163.80	XLON
16:06:23	336	163.80	XLON
16:06:32	352	163.80	XLON
16:07:50	80	163.80	XLON
16:07:50	20	163.80	XLON
16:08:59	336	163.80	XLON
16:12:21	237	163.80	CHIX
16:12:21	361	163.80	CHIX
16:12:21	343	163.80	CHIX
16:12:21	300	163.80	CHIX
16:12:21	279	163.80	CHIX
16:13:00	415	163.70	CHIX
16:13:00	300	163.70	CHIX
16:13:00	430	163.70	CHIX
16:13:00	375	163.70	CHIX
16:24:05	104	163.70	Aquis
16:24:05	151	163.70	Aquis
16:24:05	458	163.70	XLON
16:24:05	45	163.70	XLON
16:24:05	982	163.70	XLON
16:24:05	260	163.70	XLON
16:24:05	45	163.70	XLON
16:24:05	982	163.70	XLON
16:24:05	437	163.70	XLON
16:24:05	801	163.70	Aquis
16:24:05	180	163.70	CHIX
16:24:05	92	163.70	CHIX
16:24:05	104	163.70	TRQX
16:24:05	156	163.70	BATE
16:24:05	86	163.70	CHIX
16:24:05	397	163.70	CHIX
16:24:05	45	163.70	XLON
16:24:05	316	163.70	CHIX
16:24:05	313	163.70	CHIX
16:24:05	39	163.70	CHIX
16:24:05	111	163.70	TRQX
16:24:05	121	163.70	TRQX
16:24:05	44	163.70	TRQX
16:24:05	164	163.70	Aquis
16:24:05	73	163.70	BATE
16:24:05	70	163.70	BATE
16:24:05	77	163.70	BATE
16:24:05	178	163.70	CHIX
16:24:05	45	163.70	XLON
16:24:05	491	163.70	XLON
16:24:05	404	163.70	XLON
16:24:05	209	163.70	XLON
16:24:05	13	163.70	XLON
16:24:05	164	163.70	Aquis
16:24:05	37	163.70	BATE
16:24:05	34	163.70	BATE
16:24:05	179	163.70	CHIX
16:24:05	176	163.70	CHIX
16:24:05	61	163.70	XLON
16:24:05	45	163.70	XLON
16:24:05	36	163.70	BATE
16:24:05	35	163.70	BATE
16:24:05	9	163.70	CHIX
16:24:05	506	163.70	XLON
16:24:05	262	163.70	XLON
16:24:05	93	163.70	XLON
16:24:05	45	163.70	XLON
16:24:05	234	163.70	XLON
16:24:05	45	163.70	XLON
16:24:05	39	163.70	XLON
16:24:05	6	163.70	XLON
16:24:05	150	163.70	XLON
16:24:05	45	163.70	XLON
16:24:05	114	163.70	TRQX
16:24:05	342	163.70	BATE
16:24:05	45	163.60	XLON
16:24:05	491	163.60	XLON
16:24:05	927	163.60	XLON
16:24:05	231	163.60	XLON
16:24:05	82	163.60	XLON
16:24:05	231	163.60	XLON
16:24:29	203	163.70	TRQX
16:24:29	114	163.70	CHIX
16:24:29	1026	163.70	XLON
16:24:29	28	163.70	TRQX
16:24:29	176	163.70	BATE
16:24:29	164	163.70	BATE
16:24:29	525	163.70	CHIX
16:24:29	164	163.70	CHIX
16:24:29	45	163.70	XLON
16:24:29	350	163.70	XLON
16:24:29	11	163.70	TRQX
16:24:29	126	163.70	CHIX
16:24:29	350	163.70	XLON
16:24:29	61	163.70	XLON
16:24:29	26	163.70	BATE
16:24:29	32	163.70	BATE
16:24:29	28	163.70	BATE
16:24:29	548	163.70	BATE
16:24:29	164	163.70	BATE
16:24:29	53	163.70	CHIX
16:24:29	180	163.70	CHIX
16:24:29	172	163.70	CHIX
16:24:29	164	163.70	CHIX
16:24:29	548	163.70	CHIX
16:24:29	85	163.70	XLON
16:24:30	77	163.70	TRQX
16:24:30	39	163.70	BATE
16:24:30	35	163.70	BATE
16:24:30	176	163.70	CHIX
16:24:30	179	163.70	CHIX
16:24:30	35	163.70	XLON
16:24:30	64	163.70	XLON
16:24:30	45	163.70	XLON
16:24:30	491	163.70	XLON
16:24:30	51	163.70	Aquis
16:24:30	180	163.70	CHIX
16:24:30	177	163.70	CHIX
16:24:30	265	163.70	XLON
16:24:30	137	163.70	XLON
16:24:30	49	163.70	XLON
16:24:30	52	163.70	TRQX
16:24:30	54	163.70	TRQX
16:24:30	2	163.70	BATE
16:24:30	45	163.70	XLON
16:24:30	36	163.70	BATE
16:24:30	34	163.70	BATE
16:24:30	32	163.70	BATE
16:24:30	164	163.70	BATE
16:24:30	265	163.70	XLON
16:24:30	137	163.70	XLON
16:24:30	49	163.70	XLON
16:24:30	491	163.70	XLON
16:24:30	31	163.70	BATE
16:24:30	31	163.70	BATE
16:24:30	45	163.70	XLON
16:24:30	265	163.70	XLON
16:24:30	137	163.70	XLON
16:24:30	49	163.70	XLON
16:24:30	81	163.70	XLON
16:24:30	45	163.70	XLON
16:24:30	491	163.70	XLON
16:24:30	1049	163.70	XLON
16:24:30	45	163.70	XLON
16:24:30	164	163.70	Aquis
16:24:30	144	163.70	XLON
16:24:30	164	163.70	Aquis
16:24:30	45	163.70	XLON
16:24:30	144	163.70	XLON
16:24:30	75	163.70	XLON
16:24:30	26	163.70	XLON
16:24:30	491	163.70	XLON
16:24:30	144	163.70	XLON
16:24:30	75	163.70	XLON
16:24:30	26	163.70	XLON
16:24:30	445	163.70	XLON
16:24:30	537	163.70	XLON
16:24:30	45	163.70	XLON
16:24:30	144	163.70	XLON
16:24:30	75	163.70	XLON
16:24:30	26	163.70	XLON
16:24:30	45	163.70	XLON
16:24:30	144	163.70	XLON
16:24:30	75	163.70	XLON
16:24:30	26	163.70	XLON
16:24:30	45	163.70	XLON
16:24:30	144	163.70	XLON
16:24:30	75	163.70	XLON
16:24:30	26	163.70	XLON
16:24:30	491	163.70	XLON
16:24:30	27	163.70	XLON
16:24:30	164	163.70	Aquis
16:24:30	117	163.70	XLON
16:24:30	75	163.70	XLON
16:24:30	26	163.70	XLON
16:24:30	45	163.70	XLON
16:24:30	491	163.70	XLON
16:24:30	144	163.70	XLON
16:24:30	491	163.70	XLON
16:24:30	45	163.70	XLON
16:24:30	12	163.70	XLON
16:24:30	45	163.70	XLON
16:24:30	345	163.70	XLON
16:24:30	124	163.70	XLON
16:24:30	226	163.70	XLON
16:24:30	80	163.70	XLON
16:24:30	45	163.70	XLON
16:24:30	158	163.70	XLON
16:24:30	303	163.70	XLON
16:24:30	303	163.70	XLON
16:24:30	303	163.70	XLON
16:24:30	303	163.70	XLON
16:24:30	155	163.70	XLON
16:24:30	45	163.60	XLON
16:24:30	370	163.60	XLON
16:24:30	230	163.60	CHIX
16:24:30	469	163.60	XLON
16:24:30	243	163.60	XLON
16:24:30	86	163.60	XLON
16:24:30	45	163.60	XLON
16:24:30	927	163.60	XLON
16:24:30	12	163.60	XLON
16:24:30	75	163.60	XLON
16:24:31	148	163.70	XLON
16:24:31	45	163.70	XLON
16:24:31	218	163.70	XLON
16:24:31	218	163.70	XLON
16:24:31	218	163.70	XLON
16:24:31	218	163.70	XLON
16:24:31	218	163.70	XLON
16:24:31	218	163.70	XLON
16:24:31	218	163.70	XLON
16:24:31	218	163.70	XLON
16:24:31	63	163.70	XLON
16:24:31	164	163.70	Aquis
16:24:31	442	163.70	CHIX
16:24:31	155	163.70	XLON
16:24:31	45	163.70	XLON
16:24:31	78	163.70	CHIX
16:24:31	144	163.70	XLON
16:24:31	75	163.70	XLON
16:24:31	26	163.70	XLON
16:24:31	12	163.70	XLON
16:24:31	164	163.70	Aquis
16:24:31	12	163.70	XLON
16:24:31	45	163.70	XLON
16:24:31	310	163.70	XLON
16:24:31	226	163.70	XLON
16:24:31	80	163.70	XLON
16:24:31	22	163.70	XLON
16:24:31	164	163.70	Aquis
16:24:31	23	163.70	XLON
16:24:31	226	163.70	XLON
16:24:31	80	163.70	XLON
16:24:31	68	163.70	XLON
16:24:31	24	163.70	XLON
16:24:31	228	163.70	Aquis
16:24:31	114	163.70	CHIX
16:24:31	114	163.70	TRQX
16:24:31	186	163.70	XLON
16:24:31	693	163.70	XLON
16:24:31	80	163.70	XLON
16:24:31	45	163.70	XLON
16:24:31	1729	163.70	XLON
16:24:31	164	163.70	Aquis
16:24:31	45	163.70	XLON
16:24:31	68	163.70	XLON
16:24:31	24	163.70	XLON
16:24:31	164	163.70	Aquis
16:24:31	226	163.70	XLON
16:24:31	80	163.70	XLON
16:24:31	45	163.70	XLON
16:24:31	226	163.70	XLON
16:24:31	80	163.70	XLON
16:24:31	226	163.70	XLON
16:24:31	80	163.70	XLON
16:24:31	164	163.70	Aquis
16:24:31	45	163.70	XLON
16:24:31	164	163.70	Aquis
16:24:31	68	163.70	XLON
16:24:31	24	163.70	XLON
16:24:31	45	163.70	XLON
16:24:31	62	163.70	XLON
16:24:31	6	163.70	XLON
16:24:31	24	163.70	XLON
16:24:31	226	163.70	XLON
16:24:31	80	163.70	XLON
16:24:31	164	163.70	Aquis
16:24:31	75	163.70	XLON
16:24:31	26	163.70	XLON
16:24:31	45	163.70	XLON
16:24:31	491	163.70	XLON
16:24:31	179	163.70	CHIX
16:24:31	300	163.70	XLON
16:24:31	156	163.70	XLON
16:24:31	114	163.70	Aquis
16:24:31	114	163.70	TRQX
16:24:31	164	163.70	Aquis
16:24:31	45	163.70	XLON
16:24:31	342	163.70	BATE
16:24:31	195	163.70	CHIX
16:24:31	114	163.70	TRQX
16:24:31	905	163.70	XLON
16:24:31	199	163.70	XLON
16:24:31	226	163.60	XLON
16:24:34	36	163.70	XLON
16:24:34	24	163.70	BATE
16:24:34	1063	163.70	CHIX
16:24:34	913	163.70	CHIX
16:24:34	238	163.70	Aquis
16:24:34	1762	163.70	Aquis
16:24:34	397	163.70	Aquis
16:24:34	164	163.70	Aquis
16:24:34	330	163.70	BATE
16:24:34	177	163.70	CHIX
16:24:34	178	163.70	CHIX
16:24:34	45	163.70	XLON
16:24:34	472	163.70	XLON
16:24:34	170	163.70	XLON
16:24:34	45	163.70	XLON
16:24:34	22	163.70	CHIX
16:24:34	164	163.70	Aquis
16:24:34	36	163.70	BATE
16:24:34	33	163.70	BATE
16:24:34	157	163.70	CHIX
16:24:34	176	163.70	CHIX
16:24:34	226	163.70	XLON
16:24:34	80	163.70	XLON
16:24:34	33	163.70	XLON
16:24:34	45	163.70	XLON
16:24:34	36	163.70	BATE
16:24:34	34	163.70	BATE
16:24:34	226	163.70	XLON
16:24:34	80	163.70	XLON
16:24:34	226	163.70	XLON
16:24:34	80	163.70	XLON
16:24:34	45	163.70	XLON
16:24:34	323	163.70	XLON
16:24:35	164	163.70	Aquis
16:24:35	37	163.70	BATE
16:24:35	35	163.70	BATE
16:24:35	45	163.70	XLON
16:24:35	35	163.70	BATE
16:24:35	33	163.70	BATE
16:24:35	226	163.70	XLON
16:24:35	80	163.70	XLON
16:24:42	228	163.70	Aquis
16:24:42	205	163.70	CHIX
16:24:42	63	163.70	TRQX
16:24:42	51	163.70	TRQX
16:24:42	798	163.70	XLON
16:24:42	164	163.70	Aquis
16:24:42	45	163.70	XLON
16:24:42	222	163.70	XLON
16:24:42	79	163.70	XLON
16:24:42	491	163.70	XLON
16:24:44	6	163.70	TRQX
16:24:44	201	163.70	CHIX
16:24:44	114	163.70	BATE
16:24:44	456	163.70	XLON
16:24:50	114	163.70	Aquis
16:24:50	108	163.70	TRQX
16:24:50	342	163.70	Aquis
16:24:50	176	163.70	CHIX
16:24:50	114	163.70	BATE
16:24:50	221	163.70	XLON
16:24:53	1	163.70	XLON
16:25:12	768	163.70	XLON

Companies

FirstGroup (FGP)

Friday, 20th December 2024

COMPANIES COVERED:

SRP NMT RPI

Serco extends Thursday’s gains as upbeat mood prevails and Raspberry Pi also advances off the back of stake building news, but Neometals under pressure as it plans cancellation of AIM listing to focus on ASX.

Full Archive

UK 100

Latest directors dealings

2 days ago The Renewables Infrastructure Group Limited
2 days ago The Renewables Infrastructure Group Limited
2 days ago Smurfit Westrock (DI)
2 days ago Menhaden Resource Efficiency
2 days ago BP

All directors dealings today