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 16 December 2022, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through Liberum Capital Limited.

Date of Purchase	25 January 2023
Number of ordinary shares purchased	450,255
Weighted average price paid (p)	108.03
Highest price paid (p)	109.30
Lowest price paid (p)	106.80

Following the above purchase, FirstGroup holds 9,912,605 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 740,618,992. 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 25 January 2023 is 740,618,992. 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 [e-mail] Tel: [phone]	Contacts at Brunswick PR: Andrew Porter / Simone Selzer Tel: [phone]
Contacts at Liberum Capital Limited: Nicholas How / John Fishley / William Hall  Tel: [phone]	Contacts at RBC Europe Limited: James Agnew / Jonathan Hardy / Jack Wood Tel: [phone]

Transaction details

Issuer name: FirstGroup PLC

LEI: 549300DEJZCPWA4HKM93

ISIN: GB0003452173

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

Intermediary name: Liberum Capital Limited

Intermediary Code: RINFGB21XXX

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 Liberum Capital 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	108.07	298,684
CHIX	108.14	42,003
BATE	107.83	90,115
TRQX	108.15	19,453

Individual transactions:

Transaction Time	Volume	Price (GBp)	Venue
08:00:32	139	108.9	CHIX
08:00:32	326	108.9	CHIX
08:00:32	600	108.9	CHIX
08:00:32	276	108.9	CHIX
08:01:09	10820	108.9	XLON
08:01:09	1200	108.8	XLON
08:01:09	1438	108.8	XLON
08:02:11	1766	108.8	BATE
08:03:09	400	108.8	XLON
08:03:09	1682	108.8	XLON
08:03:09	180	108.8	XLON
08:04:09	400	108.7	XLON
08:04:09	939	108.7	XLON
08:04:09	18	108.7	XLON
08:04:09	1085	108.7	XLON
08:04:11	1349	109.1	BATE
08:05:40	1609	108.6	XLON
08:05:40	1028	108.6	XLON
08:06:51	935	108.4	CHIX
08:06:51	268	108.4	CHIX
08:08:00	1305	108.8	BATE
08:08:20	2513	108.8	XLON
08:11:53	2625	108.8	XLON
08:12:10	1178	108.8	BATE
08:12:54	1987	108.9	XLON
08:12:54	228	108.9	XLON
08:12:54	110	108.9	XLON
08:14:54	2525	108.9	XLON
08:14:55	1	108.9	XLON
08:15:11	1249	108.8	BATE
08:15:52	2667	108.6	XLON
08:20:52	600	108.7	XLON
08:20:52	636	108.7	XLON
08:20:52	263	108.7	XLON
08:20:52	795	108.7	XLON
08:20:57	1278	108.6	CHIX
08:20:57	459	108.4	TRQX
08:20:57	700	108.4	TRQX
08:20:57	221	108.4	TRQX
08:22:53	819	108.5	XLON
08:22:53	447	108.5	XLON
08:23:02	960	108.5	XLON
08:23:05	203	108.5	XLON
08:23:40	18	108.4	BATE
08:23:53	12	108.4	BATE
08:24:49	32	108.4	BATE
08:25:32	700	108.5	XLON
08:25:32	700	108.5	XLON
08:25:32	700	108.5	XLON
08:25:32	551	108.5	XLON
08:26:32	16	108.4	BATE
08:26:33	54	108.4	BATE
08:27:03	1174	108.4	BATE
08:28:57	2452	108.3	XLON
08:31:05	1491	108	XLON
08:31:05	938	108	XLON
08:35:03	700	108.4	BATE
08:35:03	503	108.4	BATE
08:35:03	22	108.4	BATE
08:35:05	1400	108.4	XLON
08:35:05	600	108.4	XLON
08:35:05	509	108.4	XLON
08:36:57	1392	108.3	CHIX
08:45:22	20	108.3	BATE
08:45:59	700	108.5	BATE
08:45:59	908	108.5	BATE
08:46:12	3	108.5	XLON
08:46:12	3	108.5	XLON
08:46:12	2524	108.7	XLON
08:52:51	762	108.7	XLON
08:52:51	267	108.7	XLON
08:52:51	224	108.7	XLON
08:55:51	400	108.8	XLON
08:55:51	400	108.8	XLON
08:55:51	1200	108.8	XLON
08:55:51	391	108.8	XLON
08:58:06	330	108.7	CHIX
08:58:06	527	108.7	CHIX
08:58:06	520	108.7	CHIX
08:58:06	200	108.7	XLON
08:58:06	400	108.7	XLON
08:58:06	400	108.7	XLON
08:58:06	211	108.7	XLON
09:05:00	62	108.5	XLON
09:05:00	2318	108.5	XLON
09:06:00	14	108.4	BATE
09:06:00	2	108.4	BATE
09:06:00	1344	108.4	BATE
09:06:00	77	108.4	BATE
09:06:00	1311	108.4	BATE
09:08:08	311	108.2	CHIX
09:08:13	989	108.2	CHIX
09:11:00	631	108.5	XLON
09:11:00	1681	108.5	XLON
09:25:10	960	108.4	XLON
09:25:10	103	108.4	XLON
09:25:10	1591	108.4	XLON
09:35:13	596	108.5	CHIX
09:35:22	771	108.5	CHIX
09:41:33	200	108.5	XLON
09:42:01	200	108.5	XLON
09:42:01	200	108.5	XLON
09:42:01	200	108.5	XLON
09:42:01	200	108.5	XLON
09:42:01	400	108.5	XLON
09:42:01	400	108.5	XLON
09:42:01	400	108.5	XLON
09:42:01	92	108.5	XLON
09:45:01	2702	108.5	XLON
09:53:08	14	108.4	CHIX
09:53:41	24	108.4	CHIX
09:54:01	1416	108.5	XLON
09:54:01	811	108.5	XLON
09:54:12	24	108.4	CHIX
09:54:15	1201	108.4	CHIX
10:01:21	14	108.1	XLON
10:02:09	18	108.1	XLON
10:02:41	22	108.2	XLON
10:02:51	1480	108.2	XLON
10:03:31	909	108.2	XLON
10:03:49	20	108.2	XLON
10:04:16	20	108.2	XLON
10:04:16	40	108.2	XLON
10:14:40	18	108.2	XLON
10:14:56	10	108.2	XLON
10:15:11	576	108.2	XLON
10:15:15	6	108.2	XLON
10:16:28	14	108.2	CHIX
10:16:51	26	108.2	CHIX
10:17:08	22	108.2	CHIX
10:18:01	200	108.3	XLON
10:18:01	2409	108.3	XLON
10:18:01	700	108.2	CHIX
10:18:01	473	108.2	CHIX
10:18:57	341	108.3	TRQX
10:18:57	835	108.3	TRQX
10:18:57	1227	108.3	TRQX
10:28:41	10	108.1	XLON
10:28:50	36	108.2	XLON
10:29:00	1661	108.4	BATE
10:29:00	134	108.3	XLON
10:29:00	1050	108.3	XLON
10:29:00	1494	108.3	XLON
10:37:00	400	108.4	XLON
10:37:00	2012	108.4	XLON
10:39:47	16	108.4	CHIX
10:41:04	652	108.5	XLON
10:41:04	4	108.5	XLON
10:41:04	3	108.5	XLON
10:41:04	3	108.5	XLON
10:41:04	235	108.5	XLON
10:41:47	582	108.6	CHIX
10:41:47	600	108.6	CHIX
10:49:31	200	108.7	XLON
10:49:31	400	108.7	XLON
10:49:31	400	108.7	XLON
10:49:31	400	108.7	XLON
10:49:31	200	108.7	XLON
10:49:31	400	108.7	XLON
10:49:31	221	108.7	XLON
10:49:31	700	108.7	XLON
10:49:31	700	108.7	XLON
10:49:31	2346	108.7	XLON
10:52:27	18	108.8	BATE
10:52:46	12	108.8	BATE
10:52:59	200	108.8	BATE
10:52:59	205	108.8	BATE
10:52:59	205	108.8	BATE
10:52:59	495	108.8	BATE
10:57:39	1175	108.7	CHIX
10:57:39	2378	108.7	XLON
10:57:39	1230	108.8	BATE
11:01:39	1468	108.7	BATE
11:01:39	617	108.5	XLON
11:01:40	600	108.5	XLON
11:01:40	193	108.5	XLON
11:01:40	580	108.5	XLON
11:01:40	478	108.5	XLON
11:10:46	1143	108.6	XLON
11:10:46	181	108.7	XLON
11:10:46	3082	108.7	XLON
11:11:00	895	108.5	XLON
11:11:00	1400	108.5	XLON
11:11:00	87	108.5	XLON
11:16:00	332	108.5	XLON
11:16:37	12	108.5	CHIX
11:16:52	514	108.5	CHIX
11:16:52	1970	108.5	XLON
11:17:02	16	108.5	CHIX
11:17:29	20	108.5	CHIX
11:17:42	4	108.5	CHIX
11:18:09	1	108.5	CHIX
11:18:45	50	108.5	CHIX
11:18:53	18	108.5	CHIX
11:29:52	59	108.6	CHIX
11:29:52	1067	108.6	CHIX
11:29:52	543	108.6	XLON
11:29:52	561	108.6	XLON
11:29:52	3547	108.7	XLON
11:30:20	600	108.5	BATE
11:30:20	634	108.5	BATE
11:30:20	200	108.5	BATE
11:30:20	800	108.5	BATE
11:30:52	970	108.5	XLON
11:30:56	30	108.5	XLON
11:30:57	3	108.5	XLON
11:30:58	14	108.5	XLON
11:31:28	1389	108.5	XLON
11:35:28	1276	108.5	XLON
11:35:47	38	108.5	XLON
11:39:14	1144	108.5	XLON
11:40:12	929	108.5	TRQX
11:40:12	303	108.5	TRQX
11:46:13	2	108.5	CHIX
11:46:24	10	108.5	CHIX
11:46:54	24	108.5	CHIX
11:47:18	22	108.5	CHIX
11:47:34	12	108.5	CHIX
11:47:52	14	108.5	CHIX
11:48:02	960	108.5	XLON
11:48:22	26	108.5	CHIX
11:48:32	919	108.5	XLON
11:48:47	22	108.5	CHIX
11:49:05	14	108.5	CHIX
11:49:24	16	108.5	CHIX
11:49:51	22	108.5	CHIX
11:50:18	22	108.5	CHIX
11:50:42	20	108.5	BATE
11:50:53	10	108.5	BATE
11:51:16	18	108.5	BATE
11:51:35	16	108.5	BATE
11:52:00	20	108.5	BATE
11:52:23	20	108.5	BATE
11:52:54	26	108.5	CHIX
11:53:20	22	108.5	BATE
11:53:51	24	108.5	BATE
11:54:06	1	108.5	CHIX
11:54:23	24	108.5	CHIX
11:55:00	207	108.7	CHIX
11:55:00	1112	108.7	CHIX
11:55:00	400	108.8	XLON
11:55:00	600	108.8	XLON
11:55:00	400	108.8	XLON
11:55:00	333	108.8	XLON
11:55:00	576	108.8	XLON
11:55:00	84	108.8	XLON
11:55:00	402	108.8	XLON
11:55:51	1372	109.1	BATE
12:02:10	14	108.8	XLON
12:02:22	10	108.8	XLON
12:02:52	200	108.8	XLON
12:02:52	200	108.8	XLON
12:02:52	200	108.8	XLON
12:02:52	200	108.8	XLON
12:03:20	400	108.8	XLON
12:03:20	200	108.8	XLON
12:03:20	200	108.8	XLON
12:03:20	200	108.8	XLON
12:03:27	896	108.8	XLON
12:12:32	22	108.8	CHIX
12:12:49	16	108.8	CHIX
12:12:52	1110	108.8	CHIX
12:12:55	24	108.8	CHIX
12:17:27	2021	108.8	XLON
12:17:27	223	108.8	XLON
12:18:31	2	108.5	BATE
12:18:32	899	108.5	BATE
12:18:57	22	108.5	BATE
12:19:20	16	108.5	BATE
12:19:48	32	108.5	BATE
12:20:37	1	108.5	BATE
12:20:38	20	108.5	BATE
12:23:27	4	108.5	BATE
12:23:38	10	108.5	BATE
12:33:30	960	108.9	XLON
12:33:48	11	108.9	XLON
12:35:40	1251	109	CHIX
12:36:22	444	108.9	XLON
12:41:43	1095	108.9	XLON
12:41:43	2727	108.9	XLON
12:42:12	80	109.3	TRQX
12:42:12	1114	109.3	TRQX
12:42:12	1283	109	TRQX
12:42:38	291	108.9	BATE
12:42:38	283	108.9	BATE
12:42:39	704	108.9	BATE
12:54:43	400	108.6	XLON
12:54:43	1305	108.6	XLON
12:54:43	684	108.6	XLON
12:57:42	14	108.4	CHIX
12:58:11	20	108.4	CHIX
12:58:33	14	108.4	CHIX
12:59:45	22	108.4	CHIX
13:00:20	36	108.4	CHIX
13:01:12	48	108.4	CHIX
13:02:55	36	108.4	CHIX
13:03:49	46	108.5	TRQX
13:04:27	48	108.6	CHIX
13:05:43	400	108.7	XLON
13:05:43	736	108.7	XLON
13:05:43	1146	108.7	XLON
13:06:00	32	108.6	TRQX
13:06:17	24	108.6	TRQX
13:06:45	1339	108.7	CHIX
13:06:56	48	108.6	TRQX
13:07:20	30	108.6	TRQX
13:07:53	44	108.6	TRQX
13:08:18	4	108.6	TRQX
13:08:32	20	108.6	TRQX
13:08:55	20	108.6	TRQX
13:09:08	2	108.6	TRQX
13:09:09	70	108.6	TRQX
13:09:43	1745	108.7	XLON
13:09:43	823	108.7	XLON
13:11:08	4	108.6	TRQX
13:11:24	22	108.6	TRQX
13:11:39	18	108.6	TRQX
13:12:05	32	108.6	TRQX
13:12:20	20	108.6	TRQX
13:12:32	14	108.6	TRQX
13:13:11	50	108.6	TRQX
13:13:24	18	108.6	TRQX
13:14:01	46	108.6	TRQX
13:14:41	52	108.6	TRQX
13:21:54	24	108.7	CHIX
13:22:07	18	108.7	CHIX
13:22:34	34	108.7	CHIX
13:22:59	30	108.7	CHIX
13:23:19	18	108.7	CHIX
13:23:40	34	108.7	CHIX
13:24:14	44	108.7	CHIX
13:24:27	36	108.7	CHIX
13:25:45	941	108.7	CHIX
13:25:45	1663	108.7	XLON
13:25:45	979	108.7	XLON
13:25:45	2211	108.7	BATE
13:25:45	1131	108.7	BATE
13:25:46	731	108.6	TRQX
13:25:46	2585	108.6	XLON
13:27:18	1175	108.6	TRQX
13:28:00	44	108.6	XLON
13:28:30	48	108.6	XLON
13:28:31	2400	108.6	XLON
13:28:31	256	108.6	XLON
13:37:33	1862	108.5	XLON
13:37:33	620	108.5	XLON
13:37:33	2621	108.5	XLON
13:37:35	1231	108.4	CHIX
13:37:45	700	108.4	BATE
13:37:45	432	108.4	BATE
13:45:59	1364	108.5	TRQX
13:52:20	2688	108.4	XLON
13:52:20	2410	108.4	XLON
13:52:21	1231	108.3	XLON
13:52:21	623	108.3	XLON
13:52:21	626	108.3	XLON
13:53:45	1158	108.1	BATE
13:54:01	798	108.1	XLON
13:54:01	800	108.1	XLON
13:54:01	200	108.1	XLON
13:54:01	600	108.1	XLON
13:54:01	3	108.1	XLON
13:54:01	289	108.1	XLON
13:55:28	26	107.9	CHIX
13:56:31	24	107.9	CHIX
13:57:01	2235	108	XLON
13:57:36	54	107.9	CHIX
13:58:10	16	107.9	CHIX
14:00:01	1220	108.1	CHIX
14:00:01	1349	108.2	CHIX
14:00:01	118	108	XLON
14:01:12	200	108	XLON
14:01:12	200	108	XLON
14:01:12	400	108	XLON
14:01:12	283	108	XLON
14:01:12	656	108	XLON
14:01:12	594	108	XLON
14:04:42	2659	108	XLON
14:06:42	2229	108	XLON
14:09:42	2391	108	XLON
14:15:42	2439	108	XLON
14:22:42	1274	108.1	XLON
14:22:42	313	108.3	BATE
14:22:42	709	108.3	BATE
14:22:42	1303	108.3	BATE
14:24:30	700	108.2	CHIX
14:24:30	584	108.2	CHIX
14:24:30	427	108.2	XLON
14:29:59	1306	108.3	TRQX
14:29:59	3156	108.2	XLON
14:29:59	2441	108.2	XLON
14:30:42	115	108.1	BATE
14:30:42	1352	108.1	BATE
14:30:42	296	108.1	BATE
14:30:42	700	108.1	BATE
14:30:42	471	108.1	BATE
14:30:59	400	108.1	XLON
14:30:59	200	108.1	XLON
14:30:59	1400	108.1	XLON
14:30:59	2	108.1	XLON
14:30:59	516	108.1	XLON
14:30:59	64	108.1	XLON
14:32:10	153	108.1	XLON
14:34:10	60	107.9	XLON
14:34:15	2174	107.9	XLON
14:34:15	60	107.9	XLON
14:34:59	1324	107.9	CHIX
14:37:35	43	107.8	BATE
14:37:58	66	107.8	BATE
14:38:34	90	107.8	BATE
14:38:54	54	107.8	BATE
14:39:16	60	107.8	BATE
14:39:39	54	107.8	BATE
14:40:13	96	107.8	BATE
14:40:46	78	107.8	BATE
14:41:46	474	108.1	BATE
14:41:46	700	108.1	BATE
14:41:46	1298	108.1	BATE
14:41:46	2558	108.1	BATE
14:41:46	54	108	XLON
14:42:42	5997	108	XLON
14:43:41	595	108	XLON
14:43:41	1938	108	XLON
14:43:50	401	108	TRQX
14:43:50	587	108	TRQX
14:43:50	283	108	TRQX
14:46:01	63	107.9	CHIX
14:46:05	1300	107.9	CHIX
14:47:21	238	107.9	XLON
14:48:35	1422	108.1	XLON
14:48:35	1040	108.1	XLON
14:49:43	667	108.1	BATE
14:49:43	551	108.1	BATE
14:50:01	400	108.1	XLON
14:50:01	346	108.1	XLON
14:50:01	1171	108.1	XLON
14:50:01	10	108.1	XLON
14:50:01	707	108.1	XLON
14:53:08	1774	108.1	XLON
14:53:08	614	108.1	XLON
14:54:43	772	108.1	BATE
14:54:43	574	108.1	BATE
14:56:10	747	107.9	XLON
14:56:39	63	107.9	XLON
14:57:01	470	108	XLON
14:57:01	400	108	XLON
14:57:01	1555	108	XLON
14:59:01	108	108	XLON
14:59:05	122	108	XLON
14:59:12	2030	108	XLON
14:59:12	803	107.9	CHIX
14:59:40	522	107.9	CHIX
15:01:00	1147	107.7	TRQX
15:01:00	1508	107.7	XLON
15:01:00	17	107.7	XLON
15:03:15	1121	107.7	XLON
15:04:15	400	107.8	XLON
15:04:15	600	107.8	XLON
15:04:15	975	107.8	XLON
15:04:15	391	107.8	XLON
15:04:15	161	107.8	XLON
15:04:43	1731	107.8	BATE
15:06:04	200	108	XLON
15:06:04	600	108	XLON
15:06:04	600	108	XLON
15:06:04	200	108	XLON
15:06:04	834	108	XLON
15:07:41	2664	107.9	XLON
15:07:46	700	107.9	BATE
15:07:46	200	107.9	BATE
15:07:46	380	107.9	BATE
15:09:04	1312	107.8	CHIX
15:10:04	200	107.8	XLON
15:10:04	1175	107.8	XLON
15:10:04	1008	107.8	XLON
15:12:04	372	107.7	XLON
15:12:04	600	107.7	XLON
15:12:04	286	107.7	XLON
15:12:04	192	107.7	XLON
15:12:04	700	107.7	XLON
15:12:04	111	107.7	XLON
15:12:57	77	107.6	BATE
15:13:17	55	107.6	BATE
15:13:32	853	107.6	BATE
15:13:32	150	107.6	BATE
15:13:33	140	107.6	BATE
15:15:16	2619	107.5	XLON
15:16:52	77	107.2	BATE
15:17:54	233	107.3	XLON
15:17:54	146	107.3	XLON
15:17:54	2196	107.3	XLON
15:17:54	52	107.4	BATE
15:17:54	49	107.4	BATE
15:17:54	1152	107.4	BATE
15:17:54	1408	107.4	BATE
15:19:54	2710	107.4	XLON
15:19:54	243	107.4	CHIX
15:19:54	202	107.4	CHIX
15:19:54	600	107.4	CHIX
15:19:54	173	107.4	CHIX
15:24:13	1335	107.2	TRQX
15:28:00	371	107.1	XLON
15:28:00	2206	107.1	XLON
15:28:03	1901	107.1	XLON
15:28:03	423	107.1	XLON
15:28:03	2751	107.1	XLON
15:31:34	700	107.1	BATE
15:31:34	700	107.1	BATE
15:31:34	207	107.1	XLON
15:31:34	200	107.1	XLON
15:31:34	400	107.1	XLON
15:31:34	200	107.1	XLON
15:31:34	328	107.1	XLON
15:31:34	607	107.1	BATE
15:31:34	716	107.1	BATE
15:31:34	315	107.1	CHIX
15:31:34	920	107.1	CHIX
15:31:34	200	107.1	XLON
15:31:34	200	107.1	XLON
15:31:34	200	107.1	XLON
15:31:34	200	107.1	XLON
15:31:34	200	107.1	XLON
15:31:34	198	107.1	XLON
15:31:35	1750	107.1	BATE
15:31:35	1003	107.1	BATE
15:31:35	714	107.1	BATE
15:31:35	52	107.1	BATE
15:34:48	1280	107	XLON
15:34:51	951	107	XLON
15:37:25	1034	107	XLON
15:37:47	800	107	XLON
15:37:47	400	107	XLON
15:37:47	410	107	XLON
15:39:35	39	106.9	BATE
15:40:02	65	106.9	BATE
15:40:17	39	106.9	BATE
15:42:44	42	106.9	BATE
15:43:03	2100	107.1	BATE
15:43:03	700	107.1	BATE
15:43:03	1578	107.1	BATE
15:43:03	1243	107.1	CHIX
15:43:03	1243	107.1	XLON
15:43:03	800	107.1	XLON
15:43:03	2434	107.1	XLON
15:43:03	1002	107.2	BATE
15:43:03	700	107.2	BATE
15:43:03	2100	107.2	BATE
15:43:03	700	107.2	BATE
15:43:03	1782	107.1	XLON
15:43:03	2378	107.2	BATE
15:43:03	795	107.2	BATE
15:43:03	893	107.1	XLON
15:43:03	15	107.1	XLON
15:44:26	14	107	XLON
15:44:51	1690	107	XLON
15:46:13	189	107.1	TRQX
15:46:13	1022	107.1	TRQX
15:51:24	1317	107	CHIX
15:51:24	854	107	XLON
15:51:24	2730	107	XLON
15:51:24	1162	107	XLON
15:51:24	2377	107	XLON
15:51:24	871	107	XLON
15:51:24	452	107	XLON
15:53:24	768	107	XLON
15:53:24	343	107	XLON
15:53:24	600	107	XLON
15:53:24	477	107	XLON
15:53:24	360	107	XLON
15:58:30	2922	107.1	BATE
15:58:30	423	107.1	XLON
15:58:30	268	107.1	XLON
16:03:11	1511	107.1	XLON
16:03:11	189	107.1	CHIX
16:03:11	116	107.1	BATE
16:03:11	383	107.1	CHIX
16:03:11	3029	107.1	XLON
16:03:11	1307	107.1	XLON
16:03:11	1778	107.1	XLON
16:03:11	600	107.1	XLON
16:03:11	945	107.1	XLON
16:03:11	103	107.1	XLON
16:03:11	200	107.1	XLON
16:03:11	200	107.1	XLON
16:03:11	30	107.1	BATE
16:03:11	162	107.1	BATE
16:03:11	700	107.1	BATE
16:03:11	530	107.1	BATE
16:03:11	216	107.1	BATE
16:03:11	47	107.1	CHIX
16:03:11	246	107.1	CHIX
16:03:11	442	107.1	CHIX
16:03:11	800	107.1	XLON
16:03:11	592	107.1	XLON
16:03:11	186	107.1	BATE
16:03:11	1121	107.1	BATE
16:03:12	1329	107	BATE
16:07:09	1003	107.1	BATE
16:07:09	2151	107.1	BATE
16:07:09	5947	107.1	BATE
16:07:09	883	107.2	BATE
16:07:09	1805	107.2	BATE
16:07:21	1424	106.9	XLON
16:09:16	72	107	TRQX
16:09:37	54	107	TRQX
16:09:38	216	107	TRQX
16:09:38	35	107	TRQX
16:09:38	77	107	XLON
16:09:38	484	107	XLON
16:09:38	200	107	XLON
16:10:12	621	107	XLON
16:10:15	999	107	TRQX
16:10:15	1280	107	XLON
16:12:35	1525	107	XLON
16:13:15	164	107	XLON
16:13:33	140	107	XLON
16:14:06	111	107	CHIX
16:14:06	139	107	XLON
16:16:28	136	107	XLON
16:18:22	144	107	CHIX
16:21:28	1009	107	CHIX
16:21:28	1246	107	CHIX
16:21:28	429	107	TRQX
16:21:28	400	107	XLON
16:21:28	2371	107	XLON
16:21:28	800	107	XLON
16:21:28	200	107	XLON
16:21:28	2291	107	XLON
16:21:28	400	107	XLON
16:21:28	2412	107	XLON
16:24:43	346	106.8	XLON
16:24:43	1556	106.8	XLON
16:24:43	1944	106.8	XLON
16:24:43	200	106.8	XLON
16:24:43	700	106.8	XLON
16:24:43	82	106.8	XLON
16:25:16	474	106.8	BATE
16:25:21	137	106.8	BATE
16:25:21	585	106.8	BATE
16:27:31	200	107	XLON
16:27:31	1868	107	XLON
16:27:31	662	107	XLON
16:28:21	1096	106.8	XLON
16:29:30	110	106.9	XLON
16:03:11	1121	107.1	BATE
16:03:12	1329	107	BATE
16:07:09	1003	107.1	BATE
16:07:09	2151	107.1	BATE
16:07:09	5947	107.1	BATE
16:07:09	883	107.2	BATE
16:07:09	1805	107.2	BATE
16:07:21	1424	106.9	XLON
16:09:16	72	107	TRQX
16:09:37	54	107	TRQX
16:09:38	216	107	TRQX
16:09:38	35	107	TRQX
16:09:38	77	107	XLON
16:09:38	484	107	XLON
16:09:38	200	107	XLON
16:10:12	621	107	XLON
16:10:15	999	107	TRQX
16:10:15	1280	107	XLON
16:12:35	1525	107	XLON
16:13:15	164	107	XLON
16:13:33	140	107	XLON
16:14:06	111	107	CHIX
16:14:06	139	107	XLON
16:16:28	136	107	XLON
16:18:22	144	107	CHIX
16:21:28	1009	107	CHIX
16:21:28	1246	107	CHIX
16:21:28	429	107	TRQX
16:21:28	400	107	XLON
16:21:28	2371	107	XLON
16:21:28	800	107	XLON
16:21:28	200	107	XLON
16:21:28	2291	107	XLON
16:21:28	400	107	XLON
16:21:28	2412	107	XLON
16:24:43	346	106.8	XLON
16:24:43	1556	106.8	XLON
16:24:43	1944	106.8	XLON
16:24:43	200	106.8	XLON
16:24:43	700	106.8	XLON
16:24:43	82	106.8	XLON
16:25:16	474	106.8	BATE
16:25:21	137	106.8	BATE
16:25:21	585	106.8	BATE
16:27:31	200	107	XLON
16:27:31	1868	107	XLON
16:27:31	662	107	XLON
16:28:21	1096	106.8	XLON
16:29:30	110	106.9	XLON
16:27:31	662	107	XLON
16:28:21	1096	106.8	XLON
16:29:30	110	106.9	XLON
16:27:31	662	107	XLON
16:28:21	1096	106.8	XLON
16:29:30	110	106.9	XLON