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

19 June 2024

Number of ordinary shares purchased

530,000

Weighted average price paid (p)

154.87

Highest price paid (p)

156.50

Lowest price paid (p)

153.70

 

Following the above purchase, FirstGroup holds 126,790,257 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 623,904,758. 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 19 June 2024 is 623,904,758. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA’s Disclosure and Transparency Rules.

Contacts at FirstGroup:


Marianna Bowes, Head of Investor Relations
David Blizzard, Company Secretary
corporate.comms@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354

Contacts at Brunswick PR:


Andrew Porter / Simone Selzer
Tel: +44 (0) 20 7404 5959

Contacts at Liberum Capital Limited:


Nicholas How / John Fishley
Tel: +44 (0) 20 3100 2000 

Contacts at RBC Europe Limited:


James Agnew / Jack Wood
Tel: +44 (0) 20 7653 4000

 

Transaction details

Issuer name: FirstGroup PLC

LEI: 549300DEJZCPWA4HKM93

ISIN: GB0003452173

Classification: 2.4. Acquisition or disposal of the issuer's own shares

Intermediary name: RBC Europe Limited

Intermediary Code: ROYCGB22

Timezone: GMT

Currency: GBp

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:

 

 

Aggregate information: 

Venue

Weighted average price (pence per share)

Aggregated volume

XLON

154.71

200,084

BATE

154.91

31,936

CHIX

155.01

228,172

TRQX

154.93

33,747

Aquis

154.84

36,061

 

Individual transactions:

Transaction Time

Volume

Price (GBp)

Platform

19/06/2024

08:05:13

1771

155.90

19/06/2024

08:05:13

268

155.80

19/06/2024

08:05:13

732

155.80

19/06/2024

08:05:13

268

155.80

19/06/2024

08:05:13

732

155.80

19/06/2024

08:05:13

268

155.80

19/06/2024

08:05:13

732

155.80

19/06/2024

08:05:14

183

155.80

19/06/2024

08:05:14

268

155.80

19/06/2024

08:05:14

549

155.80

19/06/2024

08:05:14

183

155.80

19/06/2024

08:05:14

268

155.80

19/06/2024

08:05:14

549

155.80

19/06/2024

08:05:14

183

155.80

19/06/2024

08:05:14

268

155.80

19/06/2024

08:05:14

549

155.80

19/06/2024

08:05:14

268

155.80

19/06/2024

08:05:14

732

155.80

19/06/2024

08:05:14

268

155.80

19/06/2024

08:05:14

183

155.80

19/06/2024

08:05:14

549

155.80

19/06/2024

08:05:14

1000

155.80

19/06/2024

08:05:15

268

155.80

19/06/2024

08:05:15

183

155.80

19/06/2024

08:05:15

371

155.80

19/06/2024

08:05:15

178

155.80

19/06/2024

08:05:16

1771

155.80

19/06/2024

08:05:16

183

155.80

19/06/2024

08:05:16

634

155.80

19/06/2024

08:05:18

1230

155.80

19/06/2024

08:05:18

541

155.80

19/06/2024

08:05:19

253

155.80

19/06/2024

08:05:19

1518

155.80

19/06/2024

08:05:19

183

155.80

19/06/2024

08:05:19

400

155.80

19/06/2024

08:05:21

1771

155.80

19/06/2024

08:05:21

366

155.80

19/06/2024

08:05:21

234

155.80

19/06/2024

08:05:23

912

155.80

19/06/2024

08:05:23

88

155.80

19/06/2024

08:05:25

1152

155.80

19/06/2024

08:05:29

619

155.80

19/06/2024

08:06:28

704

155.30

19/06/2024

08:06:30

512

155.30

19/06/2024

08:08:28

555

155.30

19/06/2024

08:10:03

63

154.70

19/06/2024

08:10:05

300

154.70

19/06/2024

08:10:08

1350

154.70

19/06/2024

08:10:11

58

154.70

19/06/2024

08:10:14

112

154.70

19/06/2024

08:11:21

1611

154.70

19/06/2024

08:11:23

15

154.70

19/06/2024

08:19:42

93

155.30

19/06/2024

08:19:42

1678

155.30

19/06/2024

08:19:46

1771

154.70

19/06/2024

08:20:25

275

154.60

19/06/2024

08:21:06

1496

154.60

19/06/2024

08:22:37

242

154.60

19/06/2024

08:22:37

1529

154.60

19/06/2024

08:22:51

704

154.60

19/06/2024

08:22:51

990

154.60

19/06/2024

08:22:51

77

154.60

19/06/2024

08:23:58

704

154.40

19/06/2024

08:41:55

541

154.80

19/06/2024

08:47:17

389

154.80

19/06/2024

08:50:03

628

154.80

19/06/2024

08:50:03

213

154.80

19/06/2024

08:50:31

665

154.70

19/06/2024

08:54:33

704

154.70

19/06/2024

08:54:33

402

154.70

19/06/2024

09:11:58

1535

154.60

19/06/2024

09:11:58

236

154.60

19/06/2024

09:11:58

562

154.60

19/06/2024

09:11:58

367

154.60

19/06/2024

09:11:58

548

154.60

19/06/2024

09:15:22

1771

154.60

19/06/2024

09:16:36

125

154.80

19/06/2024

09:18:45

399

154.80

19/06/2024

09:18:45

1247

154.80

19/06/2024

09:43:44

289

154.70

19/06/2024

09:43:44

1482

154.70

19/06/2024

09:43:44

562

154.60

19/06/2024

09:43:44

467

154.60

19/06/2024

09:43:44

448

154.60

19/06/2024

09:43:44

1477

154.60

19/06/2024

09:43:44

183

154.60

19/06/2024

09:43:44

183

154.60

19/06/2024

09:43:44

183

154.60

19/06/2024

09:43:44

183

154.60

19/06/2024

09:43:48

328

154.60

19/06/2024

09:43:48

1443

154.60

19/06/2024

09:43:48

196

154.60

19/06/2024

09:43:48

549

154.60

19/06/2024

09:45:45

704

154.60

19/06/2024

09:45:45

206

154.60

19/06/2024

09:45:45

915

154.60

19/06/2024

09:45:45

861

154.60

19/06/2024

09:45:45

562

154.60

19/06/2024

09:45:45

183

154.60

19/06/2024

09:45:45

183

154.60

19/06/2024

09:45:45

183

154.60

19/06/2024

09:45:45

196

154.60

19/06/2024

09:45:45

732

154.60

19/06/2024

09:45:45

196

154.60

19/06/2024

09:45:45

183

154.60

19/06/2024

09:45:45

183

154.60

19/06/2024

09:45:45

183

154.60

19/06/2024

09:45:45

732

154.60

19/06/2024

09:45:45

196

154.60

19/06/2024

09:45:45

183

154.60

19/06/2024

09:45:45

183

154.60

19/06/2024

09:45:45

915

154.60

19/06/2024

09:45:45

183

154.60

19/06/2024

09:45:45

183

154.60

19/06/2024

09:45:45

183

154.60

19/06/2024

09:45:45

196

154.60

19/06/2024

09:45:45

732

154.60

19/06/2024

09:45:45

196

154.60

19/06/2024

09:45:45

1098

154.60

19/06/2024

09:45:46

1771

154.60

19/06/2024

09:45:48

1638

154.60

19/06/2024

09:45:51

133

154.60

19/06/2024

09:45:51

183

154.60

19/06/2024

09:45:52

183

154.60

19/06/2024

09:45:52

183

154.60

19/06/2024

09:45:52

183

154.60

19/06/2024

09:45:52

183

154.60

19/06/2024

09:45:52

745

154.60

19/06/2024

09:45:52

379

154.60

19/06/2024

09:45:52

900

154.60

19/06/2024

09:45:52

198

154.60

19/06/2024

09:45:52

379

154.60

19/06/2024

09:45:52

1098

154.60

19/06/2024

09:45:52

196

154.60

19/06/2024

09:45:52

732

154.60

19/06/2024

09:45:58

183

154.60

19/06/2024

09:45:58

366

154.60

19/06/2024

09:45:59

379

154.60

19/06/2024

09:45:59

1098

154.60

19/06/2024

09:45:59

379

154.60

19/06/2024

09:45:59

1098

154.60

19/06/2024

09:45:59

379

154.60

19/06/2024

09:45:59

1098

154.60

19/06/2024

09:45:59

183

154.60

19/06/2024

09:45:59

183

154.60

19/06/2024

09:45:59

196

154.60

19/06/2024

09:45:59

183

154.60

19/06/2024

09:45:59

732

154.60

19/06/2024

09:45:59

379

154.60

19/06/2024

09:45:59

1098

154.60

19/06/2024

09:45:59

183

154.60

19/06/2024

09:45:59

183

154.60

19/06/2024

09:45:59

183

154.60

19/06/2024

09:45:59

183

154.60

19/06/2024

09:45:59

745

154.60

19/06/2024

09:45:59

252

154.60

19/06/2024

09:45:59

127

154.60

19/06/2024

09:45:59

1098

154.60

19/06/2024

09:45:59

1300

154.60

19/06/2024

09:45:59

177

154.60

19/06/2024

09:45:59

379

154.60

19/06/2024

09:45:59

1032

154.60

19/06/2024

09:45:59

66

154.60

19/06/2024

09:46:00

1300

154.60

19/06/2024

09:46:00

183

154.60

19/06/2024

09:46:00

183

154.60

19/06/2024

09:46:00

732

154.60

19/06/2024

09:46:00

471

154.60

19/06/2024

09:46:00

183

154.60

19/06/2024

09:46:00

196

154.60

19/06/2024

09:46:00

562

154.60

19/06/2024

09:46:00

915

154.60

19/06/2024

09:46:00

1477

154.60

19/06/2024

09:46:10

1771

154.60

19/06/2024

09:46:10

1477

154.60

19/06/2024

09:46:10

77

154.60

19/06/2024

09:46:10

183

154.60

19/06/2024

09:46:10

183

154.60

19/06/2024

09:46:10

106

154.60

19/06/2024

09:46:10

183

154.60

19/06/2024

09:46:10

745

154.60

19/06/2024

09:46:10

41

154.60

19/06/2024

09:47:29

1550

154.60

19/06/2024

09:47:29

183

154.60

19/06/2024

09:47:31

221

154.60

19/06/2024

09:47:55

142

154.60

19/06/2024

09:47:55

183

154.60

19/06/2024

09:48:09

410

154.60

19/06/2024

09:48:09

183

154.60

19/06/2024

09:48:09

196

154.60

19/06/2024

09:48:09

183

154.60

19/06/2024

09:48:09

183

154.60

19/06/2024

09:48:56

1361

154.60

19/06/2024

09:48:56

183

154.60

19/06/2024

09:48:56

1477

154.60

19/06/2024

09:50:02

156

154.60

19/06/2024

09:54:12

704

154.60

19/06/2024

09:55:09

704

154.60

19/06/2024

09:56:08

363

154.60

19/06/2024

10:23:53

630

154.90

19/06/2024

10:24:32

517

154.90

19/06/2024

10:25:58

624

154.90

19/06/2024

10:26:39

216

155.00

19/06/2024

10:26:39

234

155.00

19/06/2024

10:27:20

704

155.00

19/06/2024

10:27:20

617

155.00

19/06/2024

10:29:29

228

154.90

19/06/2024

10:29:29

701

154.90

19/06/2024

10:29:29

183

154.90

19/06/2024

10:35:02

842

154.90

19/06/2024

10:35:02

475

154.90

19/06/2024

10:35:02

183

154.90

19/06/2024

10:35:02

183

154.90

19/06/2024

10:35:39

40

154.90

19/06/2024

10:35:39

67

154.90

19/06/2024

10:35:39

38

154.90

19/06/2024

10:36:00

1771

154.90

19/06/2024

10:36:00

147

154.90

19/06/2024

10:36:00

732

154.90

19/06/2024

10:36:00

1024

154.90

19/06/2024

10:36:00

1024

154.90

19/06/2024

10:36:00

1024

154.90

19/06/2024

10:36:00

1024

154.90

19/06/2024

10:36:01

1024

154.90

19/06/2024

10:36:01

1024

154.90

19/06/2024

10:36:01

1024

154.90

19/06/2024

10:36:01

1024

154.90

19/06/2024

10:36:01

1024

154.90

19/06/2024

10:36:01

1024

154.90

19/06/2024

10:36:01

1024

154.90

19/06/2024

10:36:01

1024

154.90

19/06/2024

10:36:01

1024

154.90

19/06/2024

10:36:01

1024

154.90

19/06/2024

10:36:01

39

154.70

19/06/2024

10:36:01

26

154.70

19/06/2024

10:36:01

50

154.70

19/06/2024

10:36:01

1656

154.70

19/06/2024

10:36:02

1024

154.90

19/06/2024

10:36:02

1024

154.90

19/06/2024

10:36:02

1024

154.90

19/06/2024

10:36:02

1024

154.90

19/06/2024

10:36:02

232

154.90

19/06/2024

10:36:02

227

154.90

19/06/2024

10:36:05

146

154.90

19/06/2024

10:42:11

1771

154.90

19/06/2024

10:42:11

366

154.90

19/06/2024

10:42:11

53

154.90

19/06/2024

10:42:11

183

154.90

19/06/2024

10:42:11

183

154.90

19/06/2024

10:42:11

183

154.90

19/06/2024

10:42:11

183

154.90

19/06/2024

10:42:11

292

154.90

19/06/2024

10:42:11

268

154.90

19/06/2024

10:42:11

658

154.90

19/06/2024

10:42:11

98

154.90

19/06/2024

10:42:12

107

154.90

19/06/2024

10:42:12

1771

154.90

19/06/2024

10:42:12

76

154.90

19/06/2024

10:42:12

475

154.90

19/06/2024

10:42:12

183

154.90

19/06/2024

10:42:14

183

154.90

19/06/2024

10:51:22

704

155.00

19/06/2024

10:51:22

700

155.00

19/06/2024

10:51:22

367

155.00

19/06/2024

10:53:19

549

154.90

19/06/2024

10:55:34

475

155.00

19/06/2024

10:55:34

549

155.00

19/06/2024

10:55:34

475

155.00

19/06/2024

10:55:34

549

155.00

19/06/2024

10:55:34

87

155.00

19/06/2024

10:55:34

388

155.00

19/06/2024

10:55:49

700

155.00

19/06/2024

10:56:16

208

155.00

19/06/2024

10:57:17

309

155.00

19/06/2024

10:57:21

554

155.00

19/06/2024

10:57:21

549

155.00

19/06/2024

10:57:24

183

155.00

19/06/2024

10:57:26

1771

155.00

19/06/2024

10:57:26

292

155.00

19/06/2024

10:57:27

122

155.00

19/06/2024

10:58:46

266

155.00

19/06/2024

11:00:07

12

155.00

19/06/2024

11:00:28

546

155.00

19/06/2024

11:00:28

97

155.00

19/06/2024

11:00:28

61

155.00

19/06/2024

11:01:20

704

155.00

19/06/2024

11:02:15

255

155.00

19/06/2024

11:02:15

257

155.00

19/06/2024

11:03:50

15

155.00

19/06/2024

11:11:49

15

155.00

19/06/2024

11:21:21

533

155.30

19/06/2024

11:21:21

1238

155.30

19/06/2024

11:21:21

292

155.30

19/06/2024

11:21:21

183

155.30

19/06/2024

11:21:21

183

155.30

19/06/2024

11:21:21

183

155.30

19/06/2024

11:21:21

183

155.30

19/06/2024

11:21:21

183

155.30

19/06/2024

11:21:21

292

155.30

19/06/2024

11:21:21

183

155.30

19/06/2024

11:21:24

17

155.30

19/06/2024

11:21:24

3

155.30

19/06/2024

11:22:00

750

155.30

19/06/2024

11:22:00

696

155.30

19/06/2024

11:22:00

325

155.30

19/06/2024

11:22:00

183

155.30

19/06/2024

11:23:28

179

155.30

19/06/2024

11:23:28

366

155.30

19/06/2024

11:24:28

704

155.30

19/06/2024

11:25:31

633

155.30

19/06/2024

11:26:25

328

155.30

19/06/2024

11:26:25

549

155.30

19/06/2024

11:27:57

94

155.30

19/06/2024

11:28:11

31

155.30

19/06/2024

11:29:04

224

155.30

19/06/2024

11:34:46

514

155.30

19/06/2024

11:35:00

543

155.30

19/06/2024

11:35:00

183

155.30

19/06/2024

11:35:00

714

155.30

19/06/2024

11:35:00

57

155.30

19/06/2024

11:35:00

915

155.30

19/06/2024

11:35:00

366

155.30

19/06/2024

11:35:00

296

155.30

19/06/2024

11:35:00

202

155.30

19/06/2024

11:35:00

183

155.30

19/06/2024

11:35:01

52

155.30

19/06/2024

11:40:46

549

155.30

19/06/2024

11:40:47

1771

155.30

19/06/2024

11:40:47

94

155.30

19/06/2024

11:40:47

131

155.30

19/06/2024

11:40:47

183

155.30

19/06/2024

11:40:47

183

155.30

19/06/2024

11:44:47

82

155.30

19/06/2024

11:48:28

78

155.30

19/06/2024

11:49:28

1771

155.50

19/06/2024

11:49:33

1771

155.40

19/06/2024

11:49:33

108

155.30

19/06/2024

11:49:33

183

155.30

19/06/2024

11:49:33

183

155.30

19/06/2024

11:49:33

136

155.30

19/06/2024

11:49:33

732

155.30

19/06/2024

11:49:36

522

155.30

19/06/2024

11:49:36

75

155.30

19/06/2024

11:51:28

194

155.30

19/06/2024

11:51:28

662

155.30

19/06/2024

11:51:28

300

155.30

19/06/2024

11:51:28

1055

155.30

19/06/2024

11:51:29

615

155.30

19/06/2024

12:02:18

1209

155.30

19/06/2024

12:02:18

562

155.30

19/06/2024

12:02:18

296

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

732

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

296

155.30

19/06/2024

12:02:18

700

155.30

19/06/2024

12:02:18

32

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

296

155.30

19/06/2024

12:02:18

518

155.30

19/06/2024

12:02:18

214

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

296

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

758

155.30

19/06/2024

12:02:18

157

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

296

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

732

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

296

155.30

19/06/2024

12:02:18

183

155.30

19/06/2024

12:02:18

732

155.30

19/06/2024

12:02:19

187

155.30

19/06/2024

12:02:19

695

155.30

19/06/2024

12:02:19

695

155.30

19/06/2024

12:02:19

662

155.30

19/06/2024

12:02:19

915

155.30

19/06/2024

12:02:19

662

155.30

19/06/2024

12:02:19

915

155.30

19/06/2024

12:02:19

662

155.30

19/06/2024

12:02:19

915

155.30

19/06/2024

12:02:19

183

155.30

19/06/2024

12:02:19

183

155.30

19/06/2024

12:02:19

231

155.30

19/06/2024

12:02:19

183

155.30

19/06/2024

12:02:19

65

155.30

19/06/2024

12:02:19

732

155.30

19/06/2024

12:02:19

366

155.30

19/06/2024

12:02:19

296

155.30

19/06/2024

12:02:19

915

155.30

19/06/2024

12:02:19

183

155.30

19/06/2024

12:02:19

296

155.30

19/06/2024

12:02:19

183

155.30

19/06/2024

12:02:19

915

155.30

19/06/2024

12:02:19

1300

155.30

19/06/2024

12:02:19

277

155.30

19/06/2024

12:02:20

296

155.30

19/06/2024

12:02:20

366

155.30

19/06/2024

12:02:20

582

155.30

19/06/2024

12:02:20

333

155.30

19/06/2024

12:02:20

1300

155.30

19/06/2024

12:02:20

277

155.30

19/06/2024

12:02:20

366

155.30

19/06/2024

12:02:20

296

155.30

19/06/2024

12:02:20

915

155.30

19/06/2024

12:02:20

183

155.30

19/06/2024

12:02:20

183

155.30

19/06/2024

12:02:20

296

155.30

19/06/2024

12:02:20

915

155.30

19/06/2024

12:02:21

78

155.30

19/06/2024

12:02:21

288

155.30

19/06/2024

12:02:21

296

155.30

19/06/2024

12:02:21

915

155.30

19/06/2024

12:02:21

1577

155.30

19/06/2024

12:02:21

344

155.30

19/06/2024

12:02:21

290

155.30

19/06/2024

12:02:22

502

155.30

19/06/2024

12:02:22

441

155.30

19/06/2024

12:02:26

700

155.30

19/06/2024

12:02:26

297

155.30

19/06/2024

12:02:26

517

155.30

19/06/2024

12:02:26

257

155.30

19/06/2024

12:02:26

183

155.30

19/06/2024

12:02:26

213

155.30

19/06/2024

12:02:43

1771

155.10

19/06/2024

12:11:53

380

155.10

19/06/2024

12:11:53

324

155.10

19/06/2024

12:16:21

183

155.20

19/06/2024

12:16:21

1281

155.20

19/06/2024

12:18:27

593

155.20

19/06/2024

12:18:27

324

155.20

19/06/2024

12:18:30

1178

155.20

19/06/2024

12:18:30

128

155.20

19/06/2024

12:18:30

238

155.20

19/06/2024

12:49:48

268

156.50

19/06/2024

12:49:48

183

156.50

19/06/2024

12:49:48

549

156.50

19/06/2024

12:49:48

183

156.50

19/06/2024

12:49:48

183

156.50

19/06/2024

12:49:48

268

156.50

19/06/2024

12:49:48

183

156.50

19/06/2024

12:49:48

183

156.50

19/06/2024

12:49:48

183

156.50

19/06/2024

12:49:48

183

156.50

19/06/2024

12:49:48

268

156.50

19/06/2024

12:49:48

183

156.50

19/06/2024

12:49:48

183

156.50

19/06/2024

12:49:48

1000

156.50

19/06/2024

12:49:48

268

156.50

19/06/2024

12:49:48

183

156.50

19/06/2024

12:49:48

549

156.50

19/06/2024

12:49:48

268

156.50

19/06/2024

12:49:48

183

156.50

19/06/2024

12:49:48

183

156.50

19/06/2024

12:49:48

183

156.50

19/06/2024

12:49:48

183

156.50

19/06/2024

12:49:48

5

156.50

19/06/2024

12:49:48

1406

156.40

19/06/2024

12:49:48

365

156.40

19/06/2024

12:49:48

1000

156.40

19/06/2024

12:49:49

178

156.50

19/06/2024

12:49:49

268

156.50

19/06/2024

12:49:50

1771

156.50

19/06/2024

12:49:51

1771

156.50

19/06/2024

12:49:51

100

156.50

19/06/2024

12:49:52

83

156.50

19/06/2024

12:49:52

183

156.50

19/06/2024

12:49:52

183

156.50

19/06/2024

12:49:52

1000

156.50

19/06/2024

13:01:11

188

156.50

19/06/2024

13:01:11

1583

156.50

19/06/2024

13:01:11

183

156.50

19/06/2024

13:01:11

268

156.50

19/06/2024

13:01:11

549

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

268

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

366

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

268

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

268

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

268

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

268

156.50

19/06/2024

13:01:12

164

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

19

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

183

156.50

19/06/2024

13:01:12

268

156.50

19/06/2024

13:01:13

690

156.50

19/06/2024

13:01:13

846

156.50

19/06/2024

13:01:13

83

156.50

19/06/2024

13:01:13

152

156.50

19/06/2024

13:01:13

183

156.50

19/06/2024

13:01:13

183

156.50

19/06/2024

13:01:13

366

156.50

19/06/2024

13:01:13

690

156.50

19/06/2024

13:01:13

310

156.50

19/06/2024

13:01:14

451

156.50

19/06/2024

13:01:14

89

156.50

19/06/2024

13:01:14

334

156.50

19/06/2024

13:01:14

126

156.50

19/06/2024

13:01:14

183

156.50

19/06/2024

13:01:14

268

156.50

19/06/2024

13:01:14

183

156.50

19/06/2024

13:01:14

366

156.50

19/06/2024

13:01:14

183

156.50

19/06/2024

13:01:14

268

156.50

19/06/2024

13:01:14

183

156.50

19/06/2024

13:01:14

366

156.50

19/06/2024

13:01:14

183

156.50

19/06/2024

13:01:14

183

156.50

19/06/2024

13:01:14

268

156.50

19/06/2024

13:01:14

366

156.50

19/06/2024

13:01:14

268

156.50

19/06/2024

13:01:14

183

156.50

19/06/2024

13:01:14

183

156.50

19/06/2024

13:01:14

183

156.50

19/06/2024

13:01:14

183

156.50

19/06/2024

13:01:14

1000

156.50

19/06/2024

13:01:14

300

156.50

19/06/2024

13:01:14

43

156.50

19/06/2024

13:01:14

317

156.50

19/06/2024

13:01:14

114

156.50

19/06/2024

13:01:14

226

156.50

19/06/2024

13:01:14

268

156.50

19/06/2024

13:01:14

183

156.50

19/06/2024

13:01:14

183

156.50

19/06/2024

13:01:14

366

156.50

19/06/2024

13:01:14

183

156.50

19/06/2024

13:01:14

268

156.50

19/06/2024

13:01:14

183

156.50

19/06/2024

13:01:14

183

156.50

19/06/2024

13:01:14

183

156.50

19/06/2024

13:01:15

268

156.50

19/06/2024

13:01:15

366

156.50

19/06/2024

13:01:15

183

156.50

19/06/2024

13:01:15

183

156.50

19/06/2024

13:01:15

183

156.50

19/06/2024

13:01:15

183

156.50

19/06/2024

13:01:15

268

156.50

19/06/2024

13:01:15

183

156.50

19/06/2024

13:01:16

227

156.50

19/06/2024

13:01:17

1175

156.50

19/06/2024

13:01:17

369

156.50

19/06/2024

13:01:17

183

156.50

19/06/2024

13:01:17

268

156.50

19/06/2024

13:01:17

183

156.50

19/06/2024

13:01:24

1597

156.50

19/06/2024

13:01:24

174

156.50

19/06/2024

13:02:03

1771

156.20

19/06/2024

13:07:45

564

156.10

19/06/2024

13:07:46

1207

156.10

19/06/2024

13:23:16

1771

156.00

19/06/2024

13:23:19

1771

155.90

19/06/2024

13:23:26

1771

155.80

19/06/2024

13:39:00

283

155.60

19/06/2024

13:39:00

697

155.60

19/06/2024

13:39:00

746

155.60

19/06/2024

13:39:00

45

155.60

19/06/2024

13:40:43

1771

155.60

19/06/2024

13:40:44

1771

155.60

19/06/2024

13:40:48

1278

155.60

19/06/2024

13:40:48

493

155.60

19/06/2024

14:11:07

207

155.50

19/06/2024

14:11:07

1564

155.50

19/06/2024

14:11:15

468

155.20

19/06/2024

14:11:19

282

155.20

19/06/2024

14:11:25

1021

155.20

19/06/2024

14:16:55

111

155.10

19/06/2024

14:17:32

704

155.10

19/06/2024

14:17:34

216

155.10

19/06/2024

14:17:38

130

155.10

19/06/2024

14:18:28

610

155.10

19/06/2024

14:18:30

176

155.00

19/06/2024

14:18:43

1595

155.00

19/06/2024

14:19:01

276

154.70

19/06/2024

14:30:34

1771

154.90

19/06/2024

14:31:06

1400

154.90

19/06/2024

14:31:06

371

154.90

19/06/2024

14:32:11

700

154.90

19/06/2024

14:32:11

700

154.90

19/06/2024

14:32:11

371

154.90

19/06/2024

14:43:14

269

154.80

19/06/2024

14:43:14

291

154.80

19/06/2024

14:43:14

1100

154.80

19/06/2024

14:43:14

111

154.80

19/06/2024

14:53:41

1041

154.90

19/06/2024

14:53:41

730

154.90

19/06/2024

14:53:41

463

154.90

19/06/2024

14:53:41

269

154.90

19/06/2024

14:53:41

183

154.90

19/06/2024

14:53:41

250

154.90

19/06/2024

14:53:41

183

154.90

19/06/2024

14:53:41

1400

154.90

19/06/2024

14:53:41

796

154.90

19/06/2024

14:53:41

183

154.90

19/06/2024

14:53:46

1771

155.00

19/06/2024

14:53:46

183

154.90

19/06/2024

14:53:46

732

154.90

19/06/2024

14:53:46

250

154.90

19/06/2024

14:53:46

183

154.90

19/06/2024

14:53:46

2013

154.90

19/06/2024

14:54:12

2196

154.90

19/06/2024

14:54:12

1771

154.90

19/06/2024

14:54:12

549

154.90

19/06/2024

14:54:12

366

154.90

19/06/2024

14:54:12

433

154.90

19/06/2024

14:54:12

732

154.90

19/06/2024

14:54:12

183

154.90

19/06/2024

14:54:12

183

154.90

19/06/2024

14:54:12

250

154.90

19/06/2024

14:54:12

2196

154.90

19/06/2024

14:54:12

433

154.90

19/06/2024

14:54:12

2137

154.90

19/06/2024

14:54:14

1771

154.90

19/06/2024

14:54:30

700

154.90

19/06/2024

14:54:30

183

154.90

19/06/2024

14:54:30

549

154.90

19/06/2024

14:54:30

183

154.90

19/06/2024

14:54:30

59

154.90

19/06/2024

14:54:30

1071

154.90

19/06/2024

14:54:30

700

154.90

19/06/2024

14:54:30

183

154.90

19/06/2024

14:54:30

32

154.90

19/06/2024

14:54:30

250

154.90

19/06/2024

14:54:30

183

154.90

19/06/2024

14:54:30

714

154.90

19/06/2024

14:54:30

433

154.90

19/06/2024

14:54:30

1049

154.90

19/06/2024

14:54:30

700

154.90

19/06/2024

14:54:30

32

154.90

19/06/2024

14:54:30

183

154.90

19/06/2024

14:54:30

183

154.90

19/06/2024

14:54:30

250

154.90

19/06/2024

14:54:30

2196

154.90

19/06/2024

14:54:30

183

154.90

19/06/2024

14:54:30

183

154.90

19/06/2024

14:54:30

250

154.90

19/06/2024

14:54:30

732

154.90

19/06/2024

14:54:30

2196

154.90

19/06/2024

14:54:31

1771

154.90

19/06/2024

14:54:31

732

154.90

19/06/2024

14:54:31

183

154.90

19/06/2024

14:54:31

250

154.90

19/06/2024

14:54:31

183

154.90

19/06/2024

14:54:31

2196

154.90

19/06/2024

14:54:31

183

154.90

19/06/2024

14:55:24

1771

154.90

19/06/2024

14:55:24

183

154.90

19/06/2024

14:55:24

732

154.90

19/06/2024

14:55:24

250

154.90

19/06/2024

14:55:24

183

154.90

19/06/2024

14:55:24

2013

154.90

19/06/2024

14:55:24

183

154.90

19/06/2024

14:55:31

1771

154.90

19/06/2024

14:55:31

250

154.90

19/06/2024

14:55:31

2013

154.90

19/06/2024

14:55:31

183

154.90

19/06/2024

14:55:31

183

154.90

19/06/2024

14:55:31

732

154.90

19/06/2024

14:55:31

1300

154.90

19/06/2024

14:55:31

130

154.90

19/06/2024

14:55:31

341

154.90

19/06/2024

14:55:31

700

154.90

19/06/2024

14:55:31

183

154.90

19/06/2024

14:55:31

183

154.90

19/06/2024

14:55:31

250

154.90

19/06/2024

14:55:31

32

154.90

19/06/2024

14:55:31

2196

154.90

19/06/2024

14:55:31

92

154.90

19/06/2024

14:55:31

132

154.90

19/06/2024

15:04:03

196

154.90

19/06/2024

15:04:03

392

154.90

19/06/2024

15:07:44

59

154.90

19/06/2024

15:09:39

971

154.90

19/06/2024

15:14:34

249

154.90

19/06/2024

15:14:34

1326

154.90

19/06/2024

15:14:34

307

154.90

19/06/2024

15:14:34

366

154.90

19/06/2024

15:14:34

732

154.90

19/06/2024

15:14:34

493

154.90

19/06/2024

15:20:14

1771

154.90

19/06/2024

15:20:14

1098

154.90

19/06/2024

15:20:14

2446

154.90

19/06/2024

15:20:14

183

154.90

19/06/2024

15:20:14

183

154.90

19/06/2024

15:20:14

732

154.90

19/06/2024

15:20:14

250

154.90

19/06/2024

15:20:14

972

154.90

19/06/2024

15:20:14

1224

154.90

19/06/2024

15:20:14

183

154.90

19/06/2024

15:20:14

732

154.90

19/06/2024

15:20:14

183

154.90

19/06/2024

15:20:14

64

154.90

19/06/2024

15:20:14

186

154.90

19/06/2024

15:20:14

1185

154.90

19/06/2024

15:20:14

1011

154.90

19/06/2024

15:20:14

828

154.90

19/06/2024

15:20:14

2600

154.90

19/06/2024

15:20:14

116

154.90

19/06/2024

15:20:14

304

154.90

19/06/2024

15:20:14

312

154.90

19/06/2024

15:20:14

334

154.90

19/06/2024

15:20:14

215

154.90

19/06/2024

15:20:14

183

154.90

19/06/2024

15:20:14

183

154.90

19/06/2024

15:20:14

522

154.90

19/06/2024

15:20:14

127

154.90

19/06/2024

15:20:14

5

154.90

19/06/2024

15:20:14

1

154.90

19/06/2024

15:20:14

45

154.90

19/06/2024

15:20:14

5

154.90

19/06/2024

15:20:14

1025

154.90

19/06/2024

15:20:14

283

154.90

19/06/2024

15:20:14

183

154.90

19/06/2024

15:20:18

430

154.90

19/06/2024

15:20:18

564

154.90

19/06/2024

15:20:18

183

154.90

19/06/2024

15:20:18

183

154.90

19/06/2024

15:21:14

1341

154.90

19/06/2024

15:21:14

250

154.90

19/06/2024

15:21:14

366

154.90

19/06/2024

15:21:14

168

154.90

19/06/2024

15:21:14

1404

154.90

19/06/2024

15:21:14

60

154.90

19/06/2024

15:21:15

183

154.90

19/06/2024

15:21:15

183

154.90

19/06/2024

15:21:15

915

154.90

19/06/2024

15:21:16

271

154.90

19/06/2024

15:21:16

110

154.90

19/06/2024

15:21:16

183

154.90

19/06/2024

15:21:16

73

154.90

19/06/2024

15:21:19

111

154.80

19/06/2024

15:21:19

1660

154.80

19/06/2024

15:21:25

517

154.40

19/06/2024

15:21:29

315

154.40

19/06/2024

15:21:30

618

154.40

19/06/2024

15:23:30

321

154.40

19/06/2024

15:23:34

324

154.40

19/06/2024

15:23:34

700

154.40

19/06/2024

15:23:34

618

154.40

19/06/2024

15:23:34

129

154.40

19/06/2024

15:23:36

379

154.40

19/06/2024

15:23:40

250

154.40

19/06/2024

15:23:40

25

154.40

19/06/2024

15:23:40

229

154.40

19/06/2024

15:25:05

888

154.40

19/06/2024

15:25:08

194

154.40

19/06/2024

15:25:08

228

154.40

19/06/2024

15:25:32

1349

154.40

19/06/2024

15:32:22

835

154.30

19/06/2024

15:32:22

936

154.30

19/06/2024

15:55:30

140

154.20

19/06/2024

15:55:30

183

154.20

19/06/2024

15:55:30

183

154.20

19/06/2024

15:55:30

183

154.20

19/06/2024

15:55:30

43

154.20

19/06/2024

15:55:30

268

154.20

19/06/2024

15:55:31

183

154.20

19/06/2024

15:55:31

183

154.20

19/06/2024

15:55:31

183

154.20

19/06/2024

15:55:31

268

154.20

19/06/2024

15:55:31

183

154.20

19/06/2024

15:55:31

268

154.20

19/06/2024

15:55:32

183

154.20

19/06/2024

15:55:32

183

154.20

19/06/2024

15:55:37

118

154.20

19/06/2024

15:55:47

65

154.20

19/06/2024

15:55:50

183

154.20

19/06/2024

15:55:50

141

154.20

19/06/2024

15:55:50

183

154.20

19/06/2024

15:55:50

268

154.20

19/06/2024

15:55:50

42

154.20

19/06/2024

15:55:50

366

154.20

19/06/2024

15:55:50

183

154.20

19/06/2024

15:55:50

183

154.20

19/06/2024

15:55:50

183

154.20

19/06/2024

15:55:50

183

154.20

19/06/2024

15:55:50

268

154.20

19/06/2024

15:55:50

183

154.20

19/06/2024

15:55:50

120

154.20

19/06/2024

15:55:51

163

154.20

19/06/2024

15:55:51

268

154.20

19/06/2024

15:55:51

183

154.20

19/06/2024

15:55:51

63

154.20

19/06/2024

15:55:51

20

154.20

19/06/2024

15:55:56

183

154.20

19/06/2024

15:55:56

183

154.20

19/06/2024

15:55:56

268

154.20

19/06/2024

15:55:56

183

154.20

19/06/2024

15:55:56

183

154.20

19/06/2024

15:55:56

183

154.20

19/06/2024

15:55:56

183

154.20

19/06/2024

15:55:56

183

154.20

19/06/2024

15:55:56

268

154.20

19/06/2024

15:55:56

183

154.20

19/06/2024

15:55:56

183

154.20

19/06/2024

15:55:56

183

154.20

19/06/2024

15:55:56

268

154.20

19/06/2024

15:55:56

183

154.20

19/06/2024

15:55:56

183

154.20

19/06/2024

15:56:03

183

154.20

19/06/2024

15:56:03

183

154.20

19/06/2024

15:56:03

183

154.20

19/06/2024

15:56:03

124

154.20

19/06/2024

15:56:03

59

154.20

19/06/2024

15:56:03

268

154.20

19/06/2024

15:56:08

183

154.20

19/06/2024

15:56:08

451

154.20

19/06/2024

15:56:09

183

154.20

19/06/2024

15:56:09

183

154.20

19/06/2024

15:56:09

183

154.20

19/06/2024

15:56:09

183

154.20

19/06/2024

15:56:09

183

154.20

19/06/2024

15:56:09

451

154.20

19/06/2024

15:56:14

183

154.20

19/06/2024

15:56:14

183

154.20

19/06/2024

15:56:14

183

154.20

19/06/2024

15:56:14

451

154.20

19/06/2024

15:56:14

183

154.20

19/06/2024

15:56:14

183

154.20

19/06/2024

15:56:14

451

154.20

19/06/2024

15:56:14

183

154.20

19/06/2024

15:56:14

183

154.20

19/06/2024

15:56:14

183

154.20

19/06/2024

15:56:14

183

154.20

19/06/2024

15:56:14

451

154.20

19/06/2024

15:56:15

183

154.20

19/06/2024

15:56:15

183

154.20

19/06/2024

15:56:15

183

154.20

19/06/2024

15:56:15

451

154.20

19/06/2024

15:56:15

49

154.20

19/06/2024

15:56:15

134

154.20

19/06/2024

15:56:15

183

154.20

19/06/2024

15:56:15

183

154.20

19/06/2024

15:56:15

451

154.20

19/06/2024

15:56:15

157

154.20

19/06/2024

15:56:15

451

154.20

19/06/2024

15:56:16

183

154.20

19/06/2024

15:56:16

183

154.20

19/06/2024

15:57:10

183

154.20

19/06/2024

15:57:10

183

154.20

19/06/2024

15:57:10

183

154.20

19/06/2024

15:57:10

348

154.20

19/06/2024

15:57:10

420

154.20

19/06/2024

15:57:10

1227

154.20

19/06/2024

15:57:10

183

154.20

19/06/2024

15:57:10

183

154.20

19/06/2024

15:57:10

183

154.20

19/06/2024

15:57:10

348

154.20

19/06/2024

15:57:10

1647

154.20

19/06/2024

15:57:10

1500

154.20

19/06/2024

15:57:10

647

154.20

19/06/2024

15:57:10

119

154.20

19/06/2024

15:57:10

278

154.20

19/06/2024

15:57:10

1300

154.20

19/06/2024

15:57:10

44

154.20

19/06/2024

15:57:10

700

154.20

19/06/2024

15:57:10

116

154.20

19/06/2024

15:57:10

205

154.20

19/06/2024

15:57:10

81

154.20

19/06/2024

15:57:10

2402

154.10

19/06/2024

15:57:10

142

154.10

19/06/2024

15:57:13

98

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

348

154.20

19/06/2024

15:57:13

1647

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

348

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

1647

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

348

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

1647

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

348

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

1647

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

165

154.20

19/06/2024

15:57:13

1647

154.20

19/06/2024

15:57:13

348

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

183

154.20

19/06/2024

15:57:13

1647

154.20

19/06/2024

15:57:14

348

154.20

19/06/2024

15:57:14

183

154.20

19/06/2024

15:57:14

24

154.20

19/06/2024

15:57:14

5

154.20

19/06/2024

15:57:14

111

154.20

19/06/2024

15:57:14

43

154.20

19/06/2024

15:57:14

183

154.20

19/06/2024

15:57:14

1647

154.20

19/06/2024

15:57:14

1647

154.20

19/06/2024

15:57:14

183

154.20

19/06/2024

15:57:14

183

154.20

19/06/2024

15:57:14

183

154.20

19/06/2024

15:57:14

348

154.20

19/06/2024

15:57:15

348

154.20

19/06/2024

15:57:15

183

154.20

19/06/2024

15:57:15

612

154.20

19/06/2024

15:57:15

1035

154.20

19/06/2024

15:57:15

183

154.20

19/06/2024

15:57:15

183

154.20

19/06/2024

15:57:15

348

154.20

19/06/2024

15:57:15

31

154.20

19/06/2024

15:57:15

152

154.20

19/06/2024

15:57:17

1561

154.20

19/06/2024

15:57:17

86

154.20

19/06/2024

15:57:17

100

154.20

19/06/2024

15:57:17

266

154.20

19/06/2024

15:57:17

1741

154.20

19/06/2024

15:57:17

81

154.20

19/06/2024

15:57:17

234

154.20

19/06/2024

15:57:17

488

154.20

19/06/2024

15:57:17

126

154.20

19/06/2024

15:57:17

123

154.20

19/06/2024

15:57:20

1464

154.20

19/06/2024

15:57:21

183

154.20

19/06/2024

15:57:21

282

154.20

19/06/2024

15:57:21

183

154.20

19/06/2024

15:57:21

183

154.20

19/06/2024

15:57:21

183

154.20

19/06/2024

15:57:21

348

154.20

19/06/2024

15:57:21

183

154.20

19/06/2024

15:57:21

183

154.20

19/06/2024

15:57:21

1647

154.20

19/06/2024

15:57:23

252

154.20

19/06/2024

15:57:32

1645

154.20

19/06/2024

15:57:32

2

154.20

19/06/2024

15:57:32

183

154.20

19/06/2024

15:57:32

183

154.20

19/06/2024

15:57:32

183

154.20

19/06/2024

15:57:32

96

154.20

19/06/2024

15:57:36

183

154.20

19/06/2024

15:57:36

348

154.20

19/06/2024

15:57:36

183

154.20

19/06/2024

15:57:36

183

154.20

19/06/2024

15:57:36

67

154.20

19/06/2024

15:57:36

1580

154.20

19/06/2024

15:58:10

1528

154.20

19/06/2024

15:58:10

119

154.20

19/06/2024

15:59:07

444

153.90

19/06/2024

15:59:29

264

153.90

19/06/2024

16:00:00

700

153.90

19/06/2024

16:00:00

363

153.90

19/06/2024

16:00:00

1771

153.90

19/06/2024

16:00:05

173

153.90

19/06/2024

16:00:38

197

153.90

19/06/2024

16:01:04

485

153.90

19/06/2024

16:01:04

916

153.90

19/06/2024

16:07:31

1771

153.70

19/06/2024

16:09:07

1428

153.70

19/06/2024

16:09:07

343

153.70

19/06/2024

16:11:45

915

153.70

19/06/2024

16:11:45

2146

153.70

19/06/2024

16:11:51

1082

153.70

19/06/2024

16:11:51

700

153.70

19/06/2024

16:12:11

9

153.70

19/06/2024

16:12:11

616

153.70

19/06/2024

16:13:11

6

153.70

19/06/2024

16:13:11

1838

153.70

19/06/2024

16:13:11

792

153.70

19/06/2024

16:13:11

1700

153.70

19/06/2024

16:13:11

1022

153.70

19/06/2024

16:13:11

122

153.70

19/06/2024

16:13:11

78

153.70

19/06/2024

16:13:11

77

153.70

19/06/2024

16:13:11

502

153.70

19/06/2024

16:13:11

43

153.70

19/06/2024

16:13:11

143

153.70

19/06/2024

16:13:11

119

153.70

19/06/2024

16:13:11

78

153.70

19/06/2024

16:13:11

287

153.70

19/06/2024

16:13:11

124

153.70

19/06/2024

16:13:11

217

153.70

19/06/2024

16:13:11

39

153.70

19/06/2024

16:13:11

36

153.70

19/06/2024

16:13:11

38

153.70

19/06/2024

16:13:22

225

153.70

19/06/2024

16:13:53

732

153.80

19/06/2024

16:13:53

366

153.80

19/06/2024

16:13:53

366

153.80

19/06/2024

16:13:53

533

153.80

19/06/2024

16:13:53

741

153.80

19/06/2024

16:13:53

2736

153.80

19/06/2024

16:14:14

549

153.80

19/06/2024

16:14:14

716

153.80

19/06/2024

16:14:14

732

153.80

19/06/2024

16:14:14

3477

153.80

19/06/2024

16:14:31

344

153.80

19/06/2024

16:14:43

444

153.80

19/06/2024

16:15:02

196

153.80

19/06/2024

16:15:50

464

153.80

19/06/2024

16:16:05

716

153.80

19/06/2024

16:16:05

923

153.80

19/06/2024

16:16:05

1766

153.80

19/06/2024

16:16:05

172

153.80

19/06/2024

16:16:05

72

153.80

19/06/2024

16:16:05

130

153.80

19/06/2024

16:16:05

139

153.80

19/06/2024

16:16:36

108

153.80

19/06/2024

16:16:36

732

153.80

19/06/2024

16:16:36

215

153.80

19/06/2024

16:16:36

151

153.80

19/06/2024

16:16:36

366

153.80

19/06/2024

16:16:36

533

153.80

19/06/2024

16:16:36

700

153.80

19/06/2024

16:16:36

208

153.80

19/06/2024

16:16:39

294

153.80

19/06/2024

16:16:39

187

153.80

19/06/2024

16:16:43

112

153.80

19/06/2024

16:17:04

1467

153.80

19/06/2024

16:17:08

366

153.80

19/06/2024

16:17:08

143

153.80

19/06/2024

16:17:08

366

153.80

19/06/2024

16:17:08

144

153.80

19/06/2024

16:17:08

993

153.80

19/06/2024

16:17:08

1673

153.80

19/06/2024

16:17:14

112

153.80

19/06/2024

16:17:14

50

153.80

19/06/2024

16:17:14

658

153.80

19/06/2024

16:17:15

387

153.80

19/06/2024

16:17:15

389

153.80

19/06/2024

16:17:15

153

153.80

19/06/2024

16:17:20

104

153.80

19/06/2024

16:17:32

79

153.80

19/06/2024

16:17:36

202

153.80

19/06/2024

16:18:05

164

153.80

19/06/2024

16:18:05

366

153.80

19/06/2024

16:18:44

366

153.80

19/06/2024

16:19:21

288

153.80

19/06/2024

16:19:24

1403

153.80

19/06/2024

16:19:26

9

153.80

19/06/2024

16:19:44

256

153.80

19/06/2024

16:19:57

31

153.80

19/06/2024

16:20:02

148

153.80

19/06/2024

16:20:02

410

153.80

19/06/2024

16:20:02

366

153.80

19/06/2024

16:20:02

1342

153.80

19/06/2024

16:20:02

12

153.80

19/06/2024

16:20:02

4

153.80

19/06/2024

16:20:02

21

153.80

19/06/2024

16:20:02

86

153.80

19/06/2024

16:20:02

366

153.80

19/06/2024

16:22:14

746

153.80

19/06/2024

16:22:21

1464

153.80

19/06/2024

16:22:21

3216

153.80

19/06/2024

16:22:21

430

153.80

19/06/2024

16:22:21

1160

153.80

19/06/2024

16:22:21

29

153.80

 

 



Companies

FirstGroup (FGP)
UK 100