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 RBC Europe Limited.

Date of Purchase	23 June 2023
Number of ordinary shares purchased	722,203
Weighted average price paid (p)	143.51
Highest price paid (p)	145.00
Lowest price paid (p)	141.90

Following the above purchase, FirstGroup holds 53,437,172 Ordinary Shares in treasury.  The total number of Ordinary Shares in issue excluding shares held as treasury shares is 697,229,973. 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 23 June 2023 is 697,229,973. 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 / 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: 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	143.52	416,064
BATE	143.56	118,016
CHIX	143.44	90,773
TRQX	143.42	97,350

Individual transactions:

Transaction Time	Volume	Price (GBp)	Venue
08:08:15	381	142.20	XLON
08:08:15	381	142.20	TRQX
08:08:15	1143	142.20	BATE
08:08:15	257	142.20	CHIX
08:08:15	124	142.20	CHIX
08:08:16	1,918	142.80	TRQX
08:08:16	327	142.80	TRQX
08:08:16	689	142.30	XLON
08:08:16	689	142.30	CHIX
08:08:16	689	142.30	BATE
08:08:16	689	142.30	TRQX
08:08:19	321	141.90	CHIX
08:08:19	689	141.90	XLON
08:08:19	577	141.90	BATE
08:08:19	75	141.90	BATE
08:08:21	689	141.90	TRQX
08:08:21	1587	141.90	XLON
08:08:21	368	141.90	CHIX
08:08:21	37	141.90	BATE
08:11:07	971	142.40	XLON
08:11:07	142	142.40	TRQX
08:11:07	205	142.40	XLON
08:11:07	1033	142.40	TRQX
08:11:23	690	142.30	XLON
08:11:23	690	142.30	TRQX
08:11:23	559	142.30	BATE
08:11:23	219	142.30	CHIX
08:11:23	129	142.30	BATE
08:11:23	469	142.30	CHIX
08:11:23	690	142.00	TRQX
08:14:31	658	142.60	XLON
08:14:31	658	142.60	TRQX
08:14:31	659	142.60	CHIX
08:14:31	198	142.60	BATE
08:14:31	263	142.60	BATE
08:14:31	198	142.60	BATE
08:14:51	394	142.50	TRQX
08:14:51	394	142.50	XLON
08:14:51	395	142.50	BATE
08:14:51	394	142.50	CHIX
08:14:59	202	142.40	XLON
08:14:59	201	142.40	TRQX
08:14:59	202	142.40	BATE
08:14:59	202	142.40	CHIX
08:14:59	266	142.40	CHIX
08:15:01	162	142.40	CHIX
08:15:01	162	142.40	BATE
08:15:01	161	142.40	TRQX
08:15:01	162	142.40	XLON
08:15:02	267	142.30	XLON
08:15:02	267	142.30	TRQX
08:15:02	268	142.30	BATE
08:15:02	267	142.30	CHIX
08:15:04	408	142.30	XLON
08:15:04	408	142.30	TRQX
08:15:04	292	142.30	BATE
08:15:04	307	142.30	CHIX
08:15:04	117	142.30	BATE
08:15:04	102	142.30	CHIX
08:15:05	802	142.50	TRQX
08:15:05	689	142.10	XLON
08:15:05	689	142.10	TRQX
08:15:05	359	142.10	CHIX
08:15:05	689	142.10	BATE
08:15:05	330	142.10	CHIX
08:15:07	677	142.10	XLON
08:15:07	32	142.10	CHIX
08:15:07	676	142.10	TRQX
08:15:07	677	142.10	BATE
08:15:07	645	142.10	CHIX
08:15:09	495	142.10	CHIX
08:15:09	495	142.10	BATE
08:15:10	414	142.10	CHIX
08:15:10	59	142.10	XLON
08:15:10	494	142.10	TRQX
08:15:10	436	142.10	XLON
08:15:10	230	142.10	CHIX
08:15:55	393	142.00	TRQX
08:15:55	314	142.00	CHIX
08:15:55	393	142.00	XLON
08:15:55	393	142.00	BATE
08:15:55	79	142.00	CHIX
08:15:55	79	142.00	CHIX
08:16:50	103	142.50	BATE
08:16:50	103	142.50	BATE
08:16:50	74	142.50	BATE
08:16:50	98	142.30	TRQX
08:16:50	181	142.30	TRQX
08:16:52	280	142.50	XLON
08:16:54	70	142.40	XLON
08:17:35	57	142.40	XLON
08:18:07	2293	142.20	XLON
08:18:07	35	142.20	TRQX
08:18:07	70	142.20	BATE
08:18:07	280	142.20	CHIX
08:18:07	21	142.20	TRQX
08:20:11	2350	142.10	XLON
08:21:12	689	142.10	XLON
08:21:12	689	142.10	TRQX
08:24:10	689	142.10	CHIX
08:24:10	533	142.10	XLON
08:24:10	274	142.10	TRQX
08:24:10	689	142.10	BATE
08:24:10	156	142.10	XLON
08:24:10	415	142.10	TRQX
08:24:11	424	142.10	CHIX
08:24:49	653	142.80	XLON
08:24:49	652	142.80	TRQX
08:24:49	653	142.80	BATE
08:24:49	798	142.80	CHIX
08:24:51	726	142.60	BATE
08:24:51	725	142.60	CHIX
08:24:51	653	142.60	XLON
08:24:51	652	142.60	TRQX
08:24:51	674	142.50	CHIX
08:24:51	726	142.50	BATE
08:24:51	51	142.50	CHIX
08:25:22	689	143.70	XLON
08:25:22	689	143.70	CHIX
08:25:22	689	143.70	TRQX
08:25:22	689	143.70	BATE
08:25:35	689	143.60	XLON
08:25:35	689	143.60	TRQX
08:25:35	689	143.60	CHIX
08:25:35	689	143.60	BATE
08:25:52	362	143.60	XLON
08:25:52	546	143.60	TRQX
08:25:52	327	143.60	XLON
08:25:52	143	143.60	TRQX
08:25:52	689	143.60	BATE
08:25:52	689	143.60	CHIX
08:26:13	1,235	143.50	XLON
08:26:13	507	143.50	TRQX
08:26:13	507	143.50	BATE
08:26:13	507	143.50	CHIX
08:26:13	1,235	143.20	XLON
08:29:45	689	144.40	XLON
08:29:45	689	144.40	BATE
08:29:45	689	144.40	TRQX
08:29:45	689	144.40	CHIX
08:30:22	678	144.30	XLON
08:30:22	689	144.30	BATE
08:30:22	689	144.30	CHIX
08:30:22	352	144.30	TRQX
08:30:22	11	144.30	XLON
08:30:22	172	144.30	TRQX
08:30:22	165	144.30	TRQX
08:31:34	463	144.10	XLON
08:31:34	195	144.10	TRQX
08:31:34	365	144.10	CHIX
08:31:34	1,367	144.10	BATE
08:31:34	268	144.10	TRQX
08:31:34	98	144.10	CHIX
08:31:38	1,195	143.80	XLON
08:33:08	465	144.30	XLON
08:33:08	520	144.30	TRQX
08:33:08	55	144.30	XLON
08:33:08	521	144.30	CHIX
08:33:08	1,195	144.30	BATE
08:33:08	54	144.10	XLON
08:33:08	520	144.10	TRQX
08:33:08	521	144.10	CHIX
08:33:11	689	143.80	TRQX
08:38:42	229	143.90	CHIX
08:45:15	689	144.40	XLON
08:45:15	689	144.40	BATE
08:45:15	460	144.40	CHIX
08:45:29	804	144.20	XLON
08:45:33	803	144.20	TRQX
08:45:33	574	144.20	CHIX
08:45:33	241	144.20	BATE
08:45:33	334	144.20	BATE
08:50:01	804	144.70	XLON
08:50:01	575	144.70	BATE
08:50:01	803	144.70	TRQX
08:50:01	574	144.70	CHIX
08:51:03	477	144.60	TRQX
08:51:03	689	144.60	XLON
08:51:03	689	144.60	CHIX
08:51:03	690	144.60	BATE
08:51:03	211	144.60	TRQX
08:54:03	530	144.60	TRQX
08:54:03	490	144.60	CHIX
08:54:03	1,166	144.60	XLON
08:54:03	530	144.60	BATE
08:54:03	40	144.60	CHIX
08:54:08	1,093	144.50	TRQX
08:54:08	517	144.50	XLON
08:54:08	576	144.50	XLON
08:55:45	554	144.40	TRQX
08:55:45	555	144.40	BATE
08:55:45	267	144.40	CHIX
08:55:45	287	144.40	CHIX
08:55:45	824	144.40	XLON
08:55:45	823	144.40	TRQX
08:57:10	200	144.20	TRQX
08:57:10	689	144.20	XLON
08:57:10	689	144.20	CHIX
08:57:10	689	144.20	BATE
08:57:10	357	144.20	TRQX
08:57:10	132	144.20	TRQX
09:05:28	941	144.50	XLON
09:06:02	440	145.00	CHIX
09:06:02	349	145.00	CHIX
09:06:02	352	144.80	XLON
09:06:02	437	144.80	XLON
09:06:02	516	144.60	CHIX
09:07:11	1,229	144.70	XLON
09:07:11	589	144.70	TRQX
09:07:11	589	144.70	BATE
09:07:11	363	144.60	CHIX
09:07:13	789	144.40	XLON
09:07:13	345	144.40	CHIX
09:07:13	444	144.40	CHIX
09:07:13	589	144.40	TRQX
09:07:13	249	144.40	BATE
09:07:13	340	144.40	BATE
09:10:49	689	144.60	CHIX
09:10:49	327	144.50	XLON
09:10:49	656	144.50	XLON
09:11:56	8,572	144.35	BATE
09:11:56	8,667	144.35	BATE
09:18:07	689	144.20	XLON
09:18:07	689	144.20	TRQX
09:18:07	689	144.20	BATE
09:18:07	897	144.20	CHIX
09:18:16	689	144.10	XLON
09:18:16	689	144.10	BATE
09:18:16	689	144.10	CHIX
09:18:16	689	144.10	TRQX
09:18:21	689	143.90	XLON
09:18:21	689	143.90	TRQX
09:18:21	689	143.90	BATE
09:18:21	689	143.90	CHIX
09:18:24	689	143.80	XLON
09:18:24	689	143.80	TRQX
09:18:24	689	143.80	BATE
09:18:24	689	143.80	CHIX
09:31:34	689	143.80	XLON
09:31:34	689	143.80	TRQX
09:31:34	689	143.80	CHIX
09:31:34	565	143.80	BATE
09:31:34	124	143.80	BATE
09:31:34	357	143.70	XLON
09:31:34	689	143.70	TRQX
09:31:34	332	143.70	XLON
09:44:22	1,965	143.85	TRQX
09:44:22	1,897	143.85	BATE
09:44:22	1924	143.85	CHIX
09:44:22	1,320	143.85	TRQX
09:47:59	503	143.70	BATE
09:47:59	689	143.70	CHIX
09:47:59	186	143.70	BATE
09:48:27	689	143.70	XLON
09:48:27	689	143.70	TRQX
09:48:27	1,192	143.70	CHIX
09:55:56	700	143.80	CHIX
09:55:56	492	143.80	CHIX
09:55:56	964	143.70	TRQX
09:57:32	862	143.90	XLON
09:57:32	126	143.90	XLON
09:58:10	2,187	144.00	TRQX
09:58:10	2,111	144.00	BATE
09:58:10	2,141	144.00	CHIX
09:58:10	1,469	144.00	CHIX
10:01:33	98	143.80	CHIX
10:01:33	689	143.80	BATE
10:02:02	689	143.80	TRQX
10:02:02	689	143.80	XLON
10:02:02	591	143.80	CHIX
10:04:11	640	143.70	XLON
10:04:11	738	143.70	TRQX
10:04:11	640	143.70	CHIX
10:04:11	738	143.70	BATE
10:05:51	689	143.70	XLON
10:05:51	689	143.70	TRQX
10:05:51	689	143.70	CHIX
10:05:51	491	143.70	BATE
10:05:51	198	143.70	BATE
10:05:51	18	143.60	XLON
10:05:51	689	143.60	TRQX
10:05:51	671	143.60	XLON
10:11:15	689	143.50	CHIX
10:17:57	27	143.90	XLON
10:17:59	27	143.90	CHIX
10:18:01	319	143.90	XLON
10:18:05	7	143.90	CHIX
10:18:06	80	143.90	XLON
10:18:08	2	143.90	CHIX
10:21:42	20	143.60	XLON
10:24:46	399	143.60	TRQX
10:24:46	1	143.60	CHIX
10:24:46	28	143.60	BATE
10:24:46	51	143.60	XLON
10:24:46	4	143.60	CHIX
10:31:26	2,095	143.50	XLON
10:31:26	2,099	143.50	BATE
10:31:26	267	143.50	BATE
10:31:26	789	143.50	XLON
10:31:26	699	143.50	TRQX
10:31:26	89	143.50	TRQX
10:31:26	789	143.50	CHIX
10:37:02	297	143.30	BATE
10:37:02	141	143.30	XLON
10:37:02	111	143.30	TRQX
10:37:02	296	143.30	CHIX
10:37:02	151	143.30	XLON
10:37:02	77	143.30	TRQX
10:37:02	43	143.30	TRQX
10:37:58	4	143.30	XLON
10:38:34	65	143.30	TRQX
10:38:34	67	143.30	TRQX
10:38:34	605	143.30	BATE
10:38:34	74	143.30	CHIX
10:38:34	250	143.30	XLON
10:38:45	172	143.50	CHIX
10:38:45	171	143.30	XLON
10:38:59	436	143.40	XLON
10:39:00	919	143.80	XLON
10:39:00	44	143.70	BATE
10:39:14	918	143.70	TRQX
10:39:14	919	143.70	CHIX
10:39:14	1,144	143.70	BATE
10:48:39	1,320	143.45	BATE
10:48:39	612	143.40	XLON
10:48:39	612	143.40	TRQX
10:48:39	613	143.40	BATE
10:49:02	689	143.40	XLON
10:49:02	689	143.40	TRQX
10:49:02	249	143.40	BATE
10:49:02	689	143.40	CHIX
10:49:02	440	143.40	BATE
11:00:43	689	143.30	XLON
11:02:04	689	143.30	TRQX
11:02:04	689	143.30	CHIX
11:02:04	689	143.30	BATE
11:06:35	245	143.20	XLON
11:07:55	224	143.20	XLON
11:07:55	689	143.20	TRQX
11:07:55	467	143.20	CHIX
11:07:55	689	143.20	BATE
11:07:55	220	143.20	XLON
11:07:55	222	143.20	CHIX
11:08:21	191	143.10	TRQX
11:08:21	344	143.10	XLON
11:10:00	561	143.10	TRQX
11:10:00	561	143.10	XLON
11:10:00	562	143.10	BATE
11:10:00	562	143.10	CHIX
11:10:00	47	143.10	XLON
11:10:00	47	143.10	BATE
11:10:00	46	143.10	TRQX
11:10:28	577	142.70	TRQX
11:10:28	577	142.70	XLON
11:10:28	577	142.70	BATE
11:10:28	577	142.70	CHIX
11:14:15	362	142.60	XLON
11:14:15	362	142.60	TRQX
11:18:39	349	142.50	TRQX
11:18:39	349	142.50	XLON
11:18:39	349	142.50	BATE
11:18:39	349	142.50	CHIX
11:18:39	303	142.50	TRQX
11:19:58	450	142.20	XLON
11:19:58	450	142.20	TRQX
11:19:58	451	142.20	BATE
11:19:58	451	142.20	CHIX
11:22:40	30	142.40	CHIX
11:22:40	129	142.40	CHIX
11:22:40	167	142.40	CHIX
11:22:40	53	142.10	XLON
11:22:41	326	142.40	TRQX
11:22:44	326	142.40	BATE
11:22:47	273	142.40	XLON
11:22:49	44	142.40	CHIX
11:22:49	181	142.40	CHIX
11:22:53	94	142.40	CHIX
11:22:56	82	142.40	TRQX
11:22:59	81	142.40	BATE
11:23:02	69	142.40	XLON
11:23:05	56	142.40	CHIX
11:23:08	23	142.40	CHIX
11:23:11	21	142.40	TRQX
11:23:14	20	142.40	BATE
11:23:17	17	142.40	XLON
11:23:20	14	142.40	CHIX
11:23:23	6	142.40	CHIX
11:23:26	5	142.40	XLON
11:23:29	5	142.40	BATE
11:23:32	5	142.40	TRQX
11:23:35	3	142.40	CHIX
11:23:38	2	142.40	CHIX
11:23:41	1	142.40	BATE
11:24:03	1	142.40	CHIX
11:29:13	58	142.40	BATE
11:29:14	51	142.40	CHIX
11:29:17	15	142.40	BATE
11:29:20	13	142.40	CHIX
11:29:23	3	142.40	BATE
11:33:25	1	142.10	XLON
11:35:07	1	142.10	CHIX
11:35:07	47	142.10	BATE
11:35:07	4	142.10	CHIX
11:36:02	1084	142.10	XLON
11:38:55	195	142.10	XLON
11:38:56	27	142.40	CHIX
11:38:56	108	142.40	CHIX
11:38:59	49	142.40	XLON
11:39:02	34	142.40	CHIX
11:39:05	25	142.40	BATE
11:39:05	111	142.40	BATE
11:39:07	12	142.40	XLON
11:39:08	728	142.50	XLON
11:39:08	16	142.50	XLON
11:39:08	482	142.50	XLON
11:39:08	10	142.40	BATE
11:39:08	24	142.40	BATE
11:39:12	9	142.50	XLON
11:39:14	113	142.50	XLON
11:39:17	9	142.50	CHIX
11:39:20	28	142.50	XLON
11:39:21	433	142.60	BATE
11:39:21	563	142.60	BATE
11:39:21	263	142.60	BATE
11:39:21	2	142.50	XLON
11:40:06	279	142.90	BATE
11:40:06	129	142.90	BATE
11:40:06	2	142.80	CHIX
11:45:03	1	142.50	TRQX
11:45:03	102	142.50	CHIX
11:45:03	175	142.50	BATE
11:45:03	7	142.50	XLON
11:47:06	570	142.30	XLON
11:47:06	570	142.30	TRQX
11:47:06	570	142.30	CHIX
11:47:06	571	142.30	BATE
11:57:02	67	142.30	CHIX
11:59:59	808	142.30	XLON
12:07:59	326	142.40	CHIX
12:20:41	67	142.50	BATE
12:28:02	580	142.70	CHIX
12:28:02	807	142.70	TRQX
12:28:02	905	142.70	XLON
12:31:09	207	142.60	XLON
12:32:48	60	142.70	XLON
12:33:53	505	143.00	BATE
12:33:53	539	143.00	BATE
12:33:53	650	142.90	XLON
12:33:53	2	142.90	XLON
12:33:53	919	142.70	CHIX
12:44:10	593	142.80	CHIX
12:46:46	623	142.90	CHIX
12:47:02	151	142.90	XLON
12:47:02	593	142.90	BATE
12:47:02	918	142.90	TRQX
12:47:02	471	142.90	XLON
12:47:04	463	143.10	XLON
12:48:11	371	142.90	TRQX
12:48:11	463	142.90	CHIX
12:48:11	915	142.90	BATE
12:48:57	915	142.90	XLON
12:48:57	92	142.90	TRQX
12:48:57	875	142.90	BATE
12:48:57	874	142.90	CHIX
13:00:36	87	143.10	CHIX
13:00:39	627	143.50	XLON
13:00:39	15	143.40	CHIX
13:00:41	627	143.60	TRQX
13:00:41	751	143.60	CHIX
13:00:41	628	143.60	BATE
13:00:41	86	143.50	XLON
13:00:41	1,590	143.50	XLON
13:05:54	1,272	143.40	BATE
13:05:54	918	143.30	TRQX
13:05:54	919	143.30	CHIX
13:05:54	919	143.30	XLON
13:05:54	431	143.20	BATE
13:05:54	2,677	143.20	BATE
13:06:12	600	143.50	XLON
13:06:12	319	143.30	XLON
13:06:12	919	143.30	CHIX
13:06:12	619	143.30	CHIX
13:06:12	619	143.30	BATE
13:06:12	506	143.30	TRQX
13:06:14	137	143.50	XLON
13:06:14	644	143.50	XLON
13:08:40	323	143.30	XLON
13:08:40	596	143.30	TRQX
13:08:40	274	143.30	XLON
13:08:40	782	143.30	BATE
13:08:40	781	143.30	CHIX
13:15:22	600	143.30	CHIX
13:16:02	782	143.30	BATE
13:20:02	164	143.30	BATE
13:20:02	181	143.30	CHIX
13:20:02	182	143.30	TRQX
13:20:02	597	143.30	XLON
13:20:02	1,218	143.30	BATE
13:20:02	414	143.30	TRQX
13:21:41	325	143.20	XLON
13:26:06	562	143.20	CHIX
13:30:15	237	143.20	XLON
13:33:04	428	143.40	XLON
13:33:04	816	143.40	TRQX
13:33:04	816	143.40	BATE
13:33:04	562	143.40	CHIX
13:33:04	134	143.40	XLON
13:33:04	583	143.30	TRQX
13:33:04	551	143.30	TRQX
13:33:04	110	143.30	TRQX
13:33:38	689	143.20	TRQX
13:33:38	689	143.20	XLON
13:33:38	689	143.20	CHIX
13:33:38	689	143.20	BATE
13:34:30	689	143.10	TRQX
13:34:30	689	143.10	XLON
13:34:30	689	143.10	CHIX
13:34:30	689	143.10	BATE
13:35:12	205	143.10	XLON
13:39:59	484	143.10	XLON
13:39:59	381	143.10	BATE
13:39:59	261	143.10	CHIX
13:39:59	689	143.10	TRQX
13:39:59	308	143.10	BATE
13:39:59	428	143.10	CHIX
13:50:02	475	143.10	BATE
13:53:06	366	143.10	XLON
13:53:06	475	143.10	CHIX
13:54:02	726	143.10	CHIX
13:54:02	965	143.10	XLON
13:54:02	475	143.10	TRQX
13:54:02	498	143.10	BATE
13:54:02	590	143.10	CHIX
13:54:02	234	143.10	BATE
13:54:06	89	143.20	XLON
13:54:06	492	143.20	XLON
13:54:06	554	143.20	XLON
13:56:02	689	143.00	TRQX
13:56:02	689	143.00	XLON
13:56:02	689	143.00	CHIX
13:56:02	689	143.00	BATE
13:58:47	1,719	143.20	XLON
13:59:51	978	143.20	XLON
13:59:52	859	143.20	XLON
14:00:50	1,370	143.20	XLON
14:01:06	689	143.30	TRQX
14:01:06	1,714	143.20	XLON
14:01:15	1,197	143.40	BATE
14:01:15	689	143.30	XLON
14:01:15	1,772	143.30	TRQX
14:01:15	689	143.30	BATE
14:01:15	689	143.30	CHIX
14:01:15	378	143.20	TRQX
14:01:15	378	143.20	TRQX
14:04:17	918	143.30	XLON
14:04:17	919	143.30	CHIX
14:04:17	919	143.30	BATE
14:04:40	612	143.20	XLON
14:04:40	466	143.20	TRQX
14:04:40	613	143.20	CHIX
14:04:40	612	143.20	TRQX
14:05:32	280	143.10	XLON
14:06:02	612	143.10	TRQX
14:06:02	485	143.10	XLON
14:06:02	766	143.10	BATE
14:06:02	613	143.10	CHIX
14:11:03	689	143.00	XLON
14:11:03	689	143.00	CHIX
14:11:16	689	143.00	CHIX
14:11:24	689	143.00	XLON
14:11:24	688	143.00	TRQX
14:11:24	690	143.00	BATE
14:16:58	1,049	143.00	XLON
14:17:00	1,187	143.00	XLON
14:23:31	336	142.90	XLON
14:23:31	689	142.90	TRQX
14:23:31	689	142.90	BATE
14:23:31	689	142.90	CHIX
14:23:31	353	142.90	XLON
14:23:31	1,754	142.90	TRQX
14:28:45	689	142.80	BATE
14:28:45	689	142.80	TRQX
14:28:45	689	142.80	XLON
14:28:45	689	142.80	CHIX
14:35:48	606	143.10	XLON
14:35:48	367	143.10	XLON
14:44:00	625	143.20	XLON
14:44:00	1,105	143.20	XLON
14:44:00	1,438	143.20	XLON
14:44:02	689	143.30	XLON
14:44:02	145	143.20	XLON
14:44:02	881	143.20	XLON
14:44:02	114	143.20	BATE
14:48:54	12	143.50	BATE
14:48:54	907	143.50	BATE
14:48:54	700	143.40	CHIX
14:48:54	219	143.40	CHIX
14:48:54	689	143.30	TRQX
14:48:54	689	143.30	CHIX
14:48:54	689	143.30	BATE
14:48:54	1,622	143.30	BATE
14:48:55	609	143.50	XLON
14:48:55	220	143.50	XLON
14:48:55	89	143.50	XLON
14:48:55	706	143.50	XLON
14:48:55	170	143.50	XLON
14:49:49	452	143.30	TRQX
14:49:49	613	143.30	BATE
14:49:49	613	143.30	CHIX
14:49:49	160	143.30	TRQX
14:49:51	218	143.50	XLON
14:49:51	720	143.50	XLON
14:49:51	432	143.50	XLON
14:49:54	861	143.50	TRQX
14:49:54	88	143.50	TRQX
14:59:03	462	144.30	TRQX
14:59:03	1,370	144.30	XLON
14:59:03	462	144.30	BATE
14:59:03	462	144.30	CHIX
14:59:03	972	144.30	BATE
15:00:39	689	144.30	TRQX
15:00:39	689	144.30	XLON
15:00:39	689	144.30	CHIX
15:00:39	689	144.30	BATE
15:00:39	689	144.10	TRQX
15:00:39	689	144.10	XLON
15:00:39	1,168	144.00	CHIX
15:00:39	118	144.00	CHIX
15:03:31	919	144.00	XLON
15:03:31	918	144.00	TRQX
15:03:31	1,022	144.00	BATE
15:03:31	919	144.00	CHIX
15:03:31	612	143.90	TRQX
15:03:31	612	143.90	XLON
15:03:31	613	143.90	BATE
15:06:28	689	143.70	XLON
15:06:28	689	143.70	TRQX
15:06:28	689	143.70	BATE
15:06:28	689	143.70	CHIX
15:06:28	689	143.70	XLON
15:06:28	137	143.70	TRQX
15:06:28	552	143.70	TRQX
15:13:15	487	143.60	BATE
15:14:02	689	143.60	TRQX
15:14:02	689	143.60	CHIX
15:14:02	689	143.60	XLON
15:14:02	202	143.60	BATE
15:15:02	35	143.50	CHIX
15:15:02	301	143.50	CHIX
15:15:03	174	143.50	TRQX
15:15:03	526	143.50	XLON
15:15:03	370	143.50	BATE
15:15:03	683	143.50	TRQX
15:15:03	191	143.50	CHIX
15:15:03	157	143.50	BATE
15:15:03	319	143.50	TRQX
15:16:37	534	143.50	XLON
15:16:37	450	143.50	BATE
15:16:37	236	143.50	CHIX
15:16:37	872	143.50	XLON
15:16:37	450	143.50	TRQX
15:16:37	214	143.50	CHIX
15:19:08	1,220	143.40	BATE
15:25:16	399	143.40	XLON
15:25:16	512	143.40	TRQX
15:25:16	113	143.40	XLON
15:25:16	1,220	143.40	BATE
15:25:16	512	143.40	CHIX
15:29:04	748	143.40	BATE
15:33:17	347	143.50	XLON
15:33:17	748	143.50	TRQX
15:33:17	401	143.50	XLON
15:33:17	630	143.50	CHIX
15:33:17	630	143.50	BATE
15:35:54	748	143.80	TRQX
15:35:54	748	143.80	XLON
15:35:54	630	143.80	BATE
15:35:54	630	143.80	CHIX
15:35:54	1,961	143.80	BATE
15:35:57	689	143.70	XLON
15:35:57	689	143.70	TRQX
15:35:57	689	143.70	BATE
15:35:57	689	143.70	CHIX
15:36:11	689	143.60	TRQX
15:36:11	576	143.60	BATE
15:36:11	127	143.60	XLON
15:36:11	689	143.60	CHIX
15:36:11	562	143.60	XLON
15:36:11	113	143.60	BATE
15:43:01	1,383	143.80	TRQX
15:43:01	1,265	143.70	TRQX
15:43:01	497	143.70	BATE
15:43:01	497	143.70	CHIX
15:43:01	32	143.70	XLON
15:43:01	465	143.70	XLON
15:43:58	689	143.70	XLON
15:43:58	689	143.70	TRQX
15:43:58	689	143.70	BATE
15:43:58	689	143.70	CHIX
15:43:58	689	143.60	XLON
15:43:58	689	143.60	TRQX
15:47:16	689	143.50	XLON
15:47:16	689	143.50	TRQX
15:47:16	689	143.50	BATE
15:47:16	689	143.50	CHIX
15:53:25	1,367	143.80	BATE
15:53:25	689	143.70	XLON
15:53:25	689	143.70	BATE
15:53:25	689	143.70	CHIX
15:53:25	689	143.70	TRQX
15:54:18	583	143.70	TRQX
15:54:18	689	143.70	XLON
15:54:18	106	143.70	TRQX
15:54:18	687	143.70	CHIX
15:54:18	689	143.70	BATE
15:54:18	2	143.70	CHIX
16:03:34	1,548	144.05	CHIX
16:03:34	848	144.00	XLON
16:03:39	1,097	144.20	XLON
16:03:39	175	144.20	XLON
16:03:39	508	144.10	CHIX
16:03:39	427	144.10	CHIX
16:03:39	609	144.10	BATE
16:03:39	211	144.10	CHIX
16:03:39	136	144.10	BATE
16:03:39	137	144.10	CHIX
16:03:45	1,500	144.05	TRQX
16:05:09	1,035	144.00	BATE
16:05:58	495	144.10	CHIX
16:05:58	16	144.00	BATE
16:07:21	494	144.00	TRQX
16:07:21	1,272	144.00	XLON
16:07:21	872	144.00	BATE
16:07:21	495	144.00	BATE
16:07:21	1,124	144.00	TRQX
16:07:51	689	143.90	TRQX
16:07:51	689	143.90	XLON
16:07:51	689	143.90	BATE
16:07:51	689	143.90	CHIX
16:07:55	64	143.80	TRQX
16:07:55	689	143.80	XLON
16:07:55	689	143.80	BATE
16:07:55	689	143.80	CHIX
16:07:55	625	143.80	TRQX
16:09:08	667	143.70	BATE
16:09:08	689	143.70	CHIX
16:09:08	689	143.70	XLON
16:09:08	689	143.70	TRQX
16:09:08	22	143.70	BATE
16:11:29	467	143.60	BATE
16:11:29	467	143.60	XLON
16:11:29	1,130	143.60	CHIX
16:11:29	466	143.60	TRQX
16:11:29	226	143.60	CHIX
16:18:51	137	143.60	BATE
16:22:07	1,032	143.60	XLON
16:22:07	700	143.60	BATE
16:22:07	195	143.60	BATE
16:22:07	1,067	143.60	TRQX
16:23:28	707	143.50	CHIX
16:23:28	930	143.50	XLON
16:23:28	224	143.50	CHIX
16:25:08	321	143.40	XLON
16:28:30	10	143.40	CHIX
16:29:30	308	143.40	XLON
16:29:40	805	143.40	TRQX
16:29:40	6	143.40	TRQX
16:29:40	501	143.40	TRQX
16:29:40	289	143.40	XLON
16:29:40	919	143.40	BATE
16:29:40	316	143.40	CHIX
16:29:40	593	143.40	CHIX
16:29:40	1,603	143.30	BATE
16:35:23	12,051	143.60	XLON
16:35:23	100	143.60	XLON
16:35:23	16,509	143.60	XLON
16:35:23	2,265	143.60	XLON
16:35:23	8,190	143.60	XLON
16:35:23	1,914	143.60	XLON
16:35:23	1,258	143.60	XLON
16:35:23	13,231	143.60	XLON
16:35:23	8,897	143.60	XLON
16:35:23	90,210	143.60	XLON
16:35:23	5,132	143.60	XLON
16:35:23	23,765	143.60	XLON
16:35:23	38,707	143.60	XLON
16:35:23	22,064	143.60	XLON
16:35:23	27	143.60	XLON
16:35:23	7,980	143.60	XLON
16:35:23	19,724	143.60	XLON
16:35:23	12,763	143.60	XLON
16:35:23	6155	143.60	XLON

 

---

---