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	26 June 2023
Number of ordinary shares purchased	536,544
Weighted average price paid (p)	140.48
Highest price paid (p)	142.60
Lowest price paid (p)	139.20

Following the above purchase, FirstGroup holds 53,973,716 Ordinary Shares in treasury.  The total number of Ordinary Shares in issue excluding shares held as treasury shares is 696,693,429. 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 26 June 2023 is 696,693,429. 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	140.48	347,422
BATE	140.49	55,368
CHIX	140.45	69,302
TRQX	140.48	64,452

Individual transactions:

Transaction Time

Volume

Price (GBp)

Venue

8:21:10	102	142.50	BATE
8:24:10	946	141.40	XLON
8:24:10	947	141.40	CHIX
8:24:10	947	141.40	BATE
8:25:54	631	141.60	XLON
8:25:54	631	141.60	CHIX
8:25:54	509	141.60	TRQX
8:25:55	710	142.30	XLON
8:26:04	396	141.60	BATE
8:26:04	710	141.60	CHIX
8:26:04	314	141.60	BATE
8:26:07	290	142.30	TRQX
8:27:11	168	141.60	XLON
8:27:11	135	141.60	TRQX
8:27:11	291	141.60	CHIX
8:28:13	130	142.20	CHIX
8:28:13	97	142.10	TRQX
8:28:13	33	142.10	TRQX
8:28:13	131	141.60	BATE
8:28:16	109	141.70	TRQX
8:28:16	130	141.70	XLON
8:28:33	122	141.60	XLON
8:28:33	121	141.60	TRQX
8:28:33	122	141.60	CHIX
8:28:33	122	141.60	BATE
8:28:33	700	141.30	BATE
8:28:33	259	141.30	BATE
8:28:50	171	141.50	CHIX
8:28:50	301	141.30	TRQX
8:31:32	320	142.50	XLON
8:31:32	138	141.90	CHIX
8:31:32	182	141.90	CHIX
8:33:44	223	141.60	XLON
8:33:44	319	141.60	TRQX
8:33:44	105	141.60	BATE
8:33:44	215	141.60	BATE
8:34:02	64	141.40	XLON
8:34:02	64	141.40	TRQX
8:34:02	65	141.40	BATE
8:34:02	64	141.40	CHIX
8:34:02	159	141.40	BATE
8:34:29	98	142.60	CHIX
8:34:31	135	142.60	BATE
8:34:35	98	142.60	XLON
8:34:38	97	142.60	TRQX
8:34:41	15	142.60	CHIX
8:34:44	15	142.60	XLON
8:34:47	98	142.60	BATE
8:34:48	20	142.60	BATE
8:34:50	14	142.60	BATE
8:34:53	14	142.60	TRQX
8:34:56	3	142.60	BATE
8:35:02	3	141.70	XLON
8:35:02	3	141.70	TRQX
8:35:02	2	141.70	BATE
8:35:02	2	141.70	CHIX
8:42:13	37	142.20	BATE
8:42:14	36	142.20	TRQX
8:43:10	304	141.70	XLON
8:43:10	303	141.70	TRQX
8:43:10	304	141.70	CHIX
8:43:10	304	141.70	BATE
8:46:02	114	141.70	TRQX
8:46:02	114	141.70	XLON
8:46:02	115	141.70	BATE
8:46:02	115	141.70	CHIX
8:46:02	17	141.70	BATE
8:48:02	30	141.60	XLON
8:48:02	30	141.60	TRQX
8:48:02	31	141.60	CHIX
8:48:02	31	141.60	BATE
8:48:02	159	141.60	BATE
8:51:32	148	141.90	BATE
8:51:33	147	142.10	TRQX
8:51:33	39	141.90	CHIX
8:51:33	109	141.90	CHIX
8:51:34	147	142.10	XLON
8:51:36	52	142.10	TRQX
8:52:02	28	141.80	XLON
8:52:02	28	141.80	TRQX
8:52:02	29	141.80	BATE
8:52:02	28	141.80	CHIX
8:52:02	4	141.80	TRQX
8:53:20	131	141.60	XLON
8:53:20	132	141.60	BATE
8:53:20	132	141.60	CHIX
8:53:20	131	141.60	TRQX
8:53:20	20	141.60	TRQX
8:53:53	26	141.50	XLON
8:53:53	25	141.50	TRQX
8:53:53	26	141.50	CHIX
8:53:53	26	141.50	BATE
9:04:02	37	141.40	TRQX
9:04:02	37	141.40	XLON
9:04:02	37	141.40	CHIX
9:04:02	38	141.40	BATE
9:05:02	46	141.80	BATE
9:05:02	1,140	141.40	BATE
9:05:05	171	141.80	BATE
9:05:08	32	141.80	TRQX
9:05:11	32	141.80	XLON
9:05:14	32	141.80	CHIX
9:05:16	26	141.80	BATE
9:05:20	7	141.80	BATE
9:05:23	5	141.80	XLON
9:05:26	5	141.80	CHIX
9:05:29	4	141.80	TRQX
9:06:34	1	141.40	XLON
9:06:34	4	141.40	BATE
9:06:34	1	141.40	CHIX
9:06:34	1	141.40	BATE
9:06:44	67	141.20	XLON
9:06:44	66	141.20	TRQX
9:06:44	67	141.20	CHIX
9:06:44	67	141.20	BATE
9:06:44	10	141.20	BATE
9:14:02	55	140.90	CHIX
9:14:02	54	140.90	XLON
9:14:02	54	140.90	TRQX
9:14:02	55	140.90	BATE
9:15:02	338	140.60	XLON
9:15:21	339	140.60	BATE
9:15:21	181	140.60	CHIX
9:15:21	159	140.60	BATE
9:18:17	187	140.80	CHIX
9:18:20	28	140.80	CHIX
9:21:02	220	140.80	CHIX
9:21:04	95	141.30	CHIX
9:21:04	700	141.30	CHIX
9:21:04	435	141.30	CHIX
9:21:04	448	141.20	XLON
9:21:04	781	141.20	XLON
9:21:05	2,086	142.00	TRQX
9:21:05	187	141.70	XLON
9:21:05	61	141.50	CHIX
9:21:06	560	142.00	XLON
9:21:06	677	142.00	XLON
9:21:06	79	141.90	CHIX
9:21:06	80	141.90	CHIX
9:21:07	140	142.00	TRQX
9:21:09	140	142.00	CHIX
9:21:09	709	142.00	CHIX
9:21:09	775	142.00	CHIX
9:22:02	439	141.40	XLON
9:22:02	439	141.40	TRQX
9:22:02	440	141.40	BATE
9:22:02	294	141.40	CHIX
9:22:02	146	141.40	CHIX
9:23:02	119	141.40	XLON
9:23:02	119	141.40	BATE
9:23:02	119	141.40	CHIX
9:25:23	203	141.30	CHIX
9:25:23	203	141.30	BATE
9:25:23	202	141.30	TRQX
9:25:23	203	141.30	XLON
9:30:00	535	141.20	TRQX
9:30:00	536	141.20	BATE
9:30:00	535	141.20	XLON
9:30:00	535	141.20	CHIX
9:30:18	700	141.10	TRQX
9:30:18	345	141.10	TRQX
9:30:51	400	141.30	TRQX
9:30:51	53	141.10	XLON
9:30:51	53	141.10	BATE
9:30:51	53	141.10	CHIX
9:31:11	375	141.00	TRQX
9:31:11	375	141.00	XLON
9:31:11	376	141.00	BATE
9:31:11	375	141.00	CHIX
9:32:57	73	140.80	BATE
9:32:57	311	140.80	CHIX
9:32:57	310	140.80	TRQX
9:32:57	310	140.80	XLON
9:32:57	238	140.80	BATE
9:45:00	91	140.60	XLON
9:45:00	91	140.60	TRQX
9:45:00	91	140.60	CHIX
9:45:00	91	140.60	BATE
9:45:00	453	140.60	BATE
9:45:01	118	140.50	TRQX
9:45:01	118	140.50	XLON
9:45:01	118	140.50	CHIX
9:45:01	119	140.50	BATE
9:46:22	35	140.30	BATE
9:46:22	34	140.30	TRQX
9:46:22	35	140.30	XLON
9:46:22	35	140.30	CHIX
9:46:22	5	140.30	BATE
9:47:07	37	140.20	TRQX
9:47:07	66	140.20	XLON
9:47:07	28	140.20	TRQX
9:47:07	66	140.20	CHIX
9:47:07	66	140.20	BATE
9:47:07	6	140.20	BATE
9:51:04	58	140.00	CHIX
9:51:04	58	140.00	TRQX
9:51:04	58	140.00	XLON
9:51:04	58	140.00	BATE
9:52:12	151	140.10	TRQX
9:52:12	273	140.10	BATE
9:52:12	705	140.10	CHIX
9:52:12	705	140.10	XLON
9:52:12	66	140.10	TRQX
9:52:12	453	140.10	BATE
9:52:12	487	140.10	TRQX
9:52:29	456	140.00	XLON
9:52:29	457	140.00	CHIX
9:52:41	279	139.9	TRQX
9:52:41	279	139.9	BATE
9:53:02	40	139.9	TRQX
9:53:02	20	139.9	XLON
9:53:02	21	139.9	CHIX
9:53:02	41	139.9	BATE
9:53:10	10	140.00	CHIX
9:53:16	138	140.10	CHIX
9:53:20	107	140.30	BATE
9:53:23	106	140.30	XLON
9:53:24	16	140.30	XLON
9:53:42	97	140.40	XLON
9:53:42	142	140.30	XLON
9:56:44	4	140.10	TRQX
9:56:44	118	140.10	XLON
9:56:44	118	140.10	CHIX
9:56:44	114	140.10	TRQX
9:56:44	118	140.10	BATE
9:58:02	54	140.00	CHIX
9:58:02	54	140.00	BATE
9:58:02	53	140.00	TRQX
9:58:02	53	140.00	XLON
10:00:03	176	139.9	XLON
10:00:03	176	139.9	TRQX
10:00:03	177	139.9	BATE
10:00:03	176	139.9	CHIX
10:03:02	80	139.8	TRQX
10:03:02	118	139.8	XLON
10:03:02	119	139.8	CHIX
10:03:02	38	139.8	TRQX
10:03:02	119	139.8	BATE
10:04:02	45	139.8	TRQX
10:04:02	45	139.8	XLON
10:04:02	46	139.8	CHIX
10:04:02	46	139.8	BATE
10:06:02	37	139.7	TRQX
10:06:02	37	139.7	XLON
10:06:02	38	139.7	BATE
10:06:02	38	139.7	CHIX
10:06:02	159	139.7	BATE
10:14:02	242	139.5	CHIX
10:14:05	242	139.7	XLON
10:14:06	110	139.8	CHIX
10:18:59	1142	139.6	XLON
10:18:59	242	139.6	TRQX
10:18:59	557	139.6	XLON
10:18:59	36	139.6	BATE
10:19:02	242	139.50	BATE
10:19:02	567	139.50	CHIX
10:20:02	191	139.50	XLON
10:20:02	5	139.5	CHIX
10:20:02	191	139.5	TRQX
10:20:02	186	139.5	CHIX
10:20:02	192	139.5	BATE
10:20:20	61	139.8	XLON
10:20:23	62	139.7	BATE
10:20:24	61	139.7	TRQX
10:20:26	61	139.7	CHIX
10:20:27	50	139.7	BATE
10:20:29	10	139.7	BATE
10:20:32	9	139.7	XLON
10:20:35	9	139.7	CHIX
10:20:38	9	139.7	TRQX
10:20:41	7	139.7	BATE
10:20:44	2	139.7	CHIX
10:22:00	1	139.4	XLON
10:32:02	58	139.2	XLON
10:32:04	59	139.2	BATE
10:32:11	159	139.3	XLON
10:36:02	87	139.5	BATE
10:36:05	87	139.5	CHIX
10:36:08	16	139.5	TRQX
10:36:08	12	139.5	TRQX
10:36:08	59	139.5	TRQX
10:36:11	13	139.5	BATE
10:36:14	13	139.5	CHIX
10:36:17	2	139.5	BATE
10:36:18	2	139.5	CHIX
10:37:02	87	139.6	XLON
10:37:04	314	139.6	CHIX
10:37:10	569	140.00	CHIX
10:37:10	438	140.00	CHIX
10:37:10	218	140.00	CHIX
10:37:10	27	139.9	XLON
10:37:13	311	140.10	XLON
10:37:14	47	140.10	XLON
10:39:03	44	140.10	CHIX
10:39:05	51	140.10	XLON
10:39:08	19	140.10	XLON
10:39:11	19	140.10	BATE
10:39:12	13	140.10	TRQX
10:39:13	8	140.10	XLON
10:39:14	6	140.10	CHIX
10:39:16	3	140.10	BATE
10:41:22	3	140.10	XLON
10:45:04	2	140.30	XLON
10:45:05	1	140.40	CHIX
11:01:30	42	140.30	XLON
11:01:31	140	140.30	BATE
11:01:31	19	140.30	BATE
11:01:32	140	140.30	CHIX
11:01:32	62	140.30	CHIX
11:01:35	15	140.30	XLON
11:01:35	6	140.10	XLON
11:01:35	1	140.10	TRQX
11:01:35	30	140.10	CHIX
11:01:35	24	140.10	BATE
11:02:15	261	139.9	XLON
11:02:15	260	139.9	TRQX
11:02:15	261	139.9	CHIX
11:02:15	261	139.9	BATE
11:21:46	147	140.00	BATE
11:21:46	147	139.9	CHIX
11:21:46	32	139.6	XLON
11:39:26	719	139.8	CHIX
11:39:30	146	140.00	TRQX
11:39:31	117	140.00	BATE
11:39:32	34	140.00	XLON
11:39:32	2	140.00	XLON
11:39:32	76	140.00	XLON
11:39:33	2	140.00	XLON
11:39:34	239	140.20	XLON
11:39:34	108	140.00	CHIX
11:39:36	11	140.20	BATE
11:39:37	542	140.20	XLON
11:39:38	48	140.20	CHIX
11:39:38	140	140.20	CHIX
11:39:38	355	140.20	CHIX
11:39:40	82	140.20	XLON
11:39:41	55	140.20	CHIX
11:39:41	26	140.20	CHIX
11:39:43	29	140.20	BATE
11:39:43	12	140.00	XLON
11:41:05	58	140.40	BATE
11:41:05	70	140.30	XLON
11:49:17	12	140.40	CHIX
11:49:21	3	140.40	BATE
11:49:21	14	140.40	BATE
11:49:21	30	140.40	BATE
11:49:21	594	140.30	XLON
11:49:21	1	140.30	BATE
11:56:12	69	140.20	XLON
11:56:12	30	140.20	TRQX
11:56:12	69	140.20	BATE
11:56:12	39	140.20	TRQX
11:56:12	69	140.20	CHIX
12:10:03	277	140.00	XLON
12:10:06	190	140.20	CHIX
12:10:06	87	140.20	CHIX
12:10:08	156	140.20	TRQX
12:10:08	120	140.20	TRQX
12:10:12	334	140.20	CHIX
12:10:14	12	140.30	BATE
12:10:14	265	140.30	BATE
12:10:18	65	140.30	CHIX
12:10:18	81	140.30	CHIX
12:10:19	41	140.30	BATE
12:10:21	7	140.30	BATE
12:10:24	69	140.30	CHIX
12:10:24	168	140.30	CHIX
12:10:25	1	140.30	BATE
12:18:04	28	140.20	XLON
12:18:04	13	140.20	TRQX
12:18:04	330	140.20	CHIX
12:18:04	118	140.20	CHIX
12:18:04	14	140.20	TRQX
12:18:06	915	140.20	BATE
12:18:06	4	140.20	XLON
12:18:06	5	140.20	CHIX
12:19:07	66	140.30	XLON
12:19:09	53	140.30	CHIX
12:19:09	666	140.30	CHIX
12:19:12	62	140.30	CHIX
12:19:12	4	140.30	CHIX
12:19:15	10	140.30	XLON
12:28:05	63	140.10	TRQX
12:28:05	63	140.10	XLON
12:28:05	63	140.10	BATE
12:28:05	63	140.10	CHIX
12:31:38	64	140.40	CHIX
12:31:38	93	140.40	CHIX
12:32:50	156	140.10	TRQX
12:32:50	156	140.10	XLON
12:32:50	2,000	140.10	CHIX
12:32:50	157	140.10	BATE
12:32:50	214	140.10	CHIX
12:32:58	561	140.00	XLON
12:32:58	561	140.00	TRQX
12:33:09	100	140.00	XLON
12:33:10	100	140.00	BATE
12:33:12	46	140.00	TRQX
12:33:12	593	140.00	TRQX
12:33:14	100	140.00	TRQX
12:33:14	72	139.9	XLON
12:33:17	26	139.9	XLON
12:33:19	4	139.9	XLON
12:33:38	15	139.9	BATE
12:33:38	100	139.9	CHIX
12:36:40	61	140.20	XLON
12:36:42	42	140.50	XLON
12:36:42	46	140.20	CHIX
12:36:42	274	140.20	CHIX
12:42:02	60	140.10	TRQX
12:42:02	69	140.10	XLON
12:42:02	61	140.10	CHIX
12:42:02	61	140.10	BATE
12:47:57	10	140.10	XLON
12:55:02	3	140.30	BATE
12:55:02	159	140.10	XLON
12:55:06	112	140.30	XLON
12:55:08	17	140.30	XLON
12:56:56	112	140.60	TRQX
12:56:57	342	140.60	XLON
12:57:00	63	140.60	XLON
12:57:01	35	140.60	BATE
12:57:01	28	140.60	BATE
13:01:26	288	140.70	XLON
13:01:30	47	140.70	CHIX
13:01:30	140	140.70	CHIX
13:01:30	102	140.70	CHIX
13:01:33	44	140.80	CHIX
13:02:43	291	140.50	TRQX
13:02:43	43	140.50	XLON
13:02:43	292	140.50	CHIX
13:02:43	12	140.50	BATE
13:02:51	710	140.30	XLON
13:02:51	710	140.30	TRQX
13:02:51	710	140.30	BATE
13:02:51	710	140.30	CHIX
13:05:13	213	140.30	TRQX
13:05:13	214	140.30	XLON
13:05:13	214	140.30	BATE
13:05:13	214	140.30	CHIX
13:07:03	39	140.50	XLON
13:07:12	10	140.20	TRQX
13:07:12	35	140.20	XLON
13:07:12	25	140.20	TRQX
13:07:12	35	140.20	CHIX
13:07:12	35	140.20	BATE
13:07:49	74	140.10	XLON
13:07:49	74	140.10	TRQX
13:07:49	74	140.10	CHIX
13:07:49	75	140.10	BATE
13:07:57	133	140.30	XLON
13:08:00	140	140.30	BATE
13:08:00	70	140.30	BATE
13:08:00	133	140.20	CHIX
13:08:07	513	140.00	XLON
13:08:07	513	140.00	TRQX
13:08:07	187	140.00	BATE
13:08:07	327	140.00	BATE
13:08:09	503	140.00	XLON
13:08:10	1069	140.10	XLON
13:08:10	514	140.00	CHIX
13:08:11	84	140.00	BATE
13:08:15	19	140.10	BATE
13:08:15	41	140.10	BATE
13:08:17	267	140	XLON
13:08:23	258	140.20	XLON
13:08:24	258	140.20	CHIX
13:08:25	140	140.20	BATE
13:08:26	160	140	XLON
13:08:33	137	140.00	XLON
13:08:33	136	140	TRQX
13:08:33	137	140	BATE
13:08:33	137	140	CHIX
13:08:42	50	140.20	XLON
13:08:45	50	140.20	CHIX
13:08:48	49	140.20	TRQX
13:08:51	21	140.20	TRQX
13:08:54	8	140.20	XLON
13:08:57	7	140.20	CHIX
13:08:58	1	140.20	XLON
13:10:54	50	140.30	BATE
13:10:57	238	140.30	XLON
13:11:00	1	140.30	CHIX
13:11:16	198	140.20	XLON
13:11:16	8	140.20	TRQX
13:11:16	599	140.20	BATE
13:13:46	86	140.50	CHIX
13:13:47	86	140.50	TRQX
13:13:51	86	140.50	XLON
13:13:52	86	140.50	BATE
13:13:54	13	140.50	TRQX
13:13:57	13	140.50	CHIX
13:14:00	12	140.50	XLON
13:14:03	2	140.50	TRQX
13:15:34	2	140.30	XLON
13:15:34	5	140.30	BATE
13:15:34	2	140.30	CHIX
13:15:34	13	140.30	BATE
13:17:09	141	140.20	XLON
13:17:09	140	140.20	TRQX
13:17:09	141	140.20	BATE
13:17:09	141	140.20	CHIX
13:17:09	388	140.20	BATE
13:17:13	403	140.10	XLON
13:17:15	76	140.10	CHIX
13:17:15	70	140.10	CHIX
13:17:15	257	140.1	CHIX
13:17:17	197	140.10	XLON
13:17:18	234	140.10	CHIX
13:17:21	29	140.10	XLON
13:17:22	36	140.1	CHIX
13:17:24	4	140.10	XLON
13:17:27	5	140.10	CHIX
13:17:30	1	140.10	XLON
13:25:10	403	140	TRQX
13:25:10	1	140	CHIX
13:25:10	404	140	BATE
13:25:10	44	140	BATE
13:27:17	282	139.9	BATE
13:27:17	282	139.9	XLON
13:27:17	282	139.9	TRQX
13:27:17	282	139.9	CHIX
13:28:59	710	140	TRQX
13:28:59	710	140	XLON
13:28:59	710	140	BATE
13:28:59	710	140	CHIX
13:46:03	644	139.90	TRQX
13:46:03	645	139.9	XLON
13:46:03	49	139.9	BATE
13:46:03	48	139.9	CHIX
13:47:18	284	139.9	BATE
13:47:19	164	139.9	CHIX
13:47:19	120	139.9	CHIX
13:47:21	283	140	TRQX
13:47:24	283	140	XLON
13:47:27	140	140	CHIX
13:47:27	120	140	CHIX
13:48:06	42	139.8	XLON
13:48:06	86	139.8	TRQX
13:48:06	87	139.8	BATE
13:48:06	32	139.8	CHIX
13:48:07	140	140	CHIX
13:48:07	1498	140	CHIX
14:00:58	69	139.9	XLON
14:01:16	641	139.9	XLON
14:01:16	710	139.9	TRQX
14:01:16	379	139.9	BATE
14:01:16	710	139.9	CHIX
14:01:16	331	139.9	BATE
14:20:45	836	139.8	BATE
14:32:23	72	139.6	XLON
14:39:13	947	139.6	CHIX
14:42:03	815	140.65	CHIX
14:44:25	946	140.60	TRQX
14:44:25	875	140.60	XLON
14:44:25	2,853	140.50	XLON
14:44:25	2,749	140.50	XLON
14:44:25	1,186	140.40	BATE
14:44:25	1,244	140.40	CHIX
14:44:25	710	140.40	XLON
14:44:25	2,117	140.40	BATE
14:44:25	66	140.40	BATE
14:44:25	257	140.40	CHIX
14:44:25	100	140.40	BATE
14:44:25	700	140.40	TRQX
14:44:25	544	140.40	BATE
14:44:25	146	140.40	CHIX
14:44:25	690	140.40	CHIX
14:44:25	525	140.40	CHIX
14:44:25	710	140.40	CHIX
14:46:19	710	141.00	XLON
14:46:19	132	140.90	CHIX
14:47:54	710	140.90	TRQX
14:47:54	710	140.90	BATE
14:47:54	899	140.90	CHIX
14:47:54	267	140.90	CHIX
14:47:54	443	140.90	CHIX
14:47:54	1,823	140.60	TRQX
14:47:54	1,688	140.60	BATE
14:47:54	1,772	140.60	CHIX
14:47:54	1,190	140.60	BATE
14:48:05	710	140.50	TRQX
14:48:05	710	140.50	XLON
14:48:05	710	140.50	BATE
14:48:05	710	140.50	CHIX
14:48:11	710	140.40	TRQX
14:48:11	710	140.40	XLON
14:48:11	710	140.40	BATE
14:48:11	710	140.40	CHIX
14:48:12	710	140.40	CHIX
14:48:14	710	140.40	CHIX
14:48:24	710	140.50	TRQX
14:48:24	710	140.50	XLON
14:48:24	710	140.50	BATE
14:48:34	710	140.40	TRQX
14:48:34	710	140.40	XLON
14:48:34	644	140.40	CHIX
14:48:34	631	140.40	BATE
14:48:34	79	140.40	BATE
14:48:36	710	140.40	XLON
14:48:40	710	140.40	XLON
14:48:41	710	140.30	TRQX
14:48:41	710	140.30	XLON
14:48:41	710	140.30	CHIX
14:48:41	710	140.30	BATE
14:48:42	710	140.30	XLON
14:51:10	710	140.70	TRQX
14:51:10	710	140.70	BATE
14:51:10	710	140.70	CHIX
14:52:24	710	140.80	XLON
14:52:24	710	140.80	TRQX
14:52:24	710	140.80	BATE
14:52:24	710	140.80	CHIX
14:52:39	710	140.70	TRQX
14:52:39	710	140.70	XLON
14:52:39	710	140.70	BATE
14:52:39	710	140.70	CHIX
14:52:49	710	140.40	TRQX
14:52:49	710	140.40	XLON
14:52:49	710	140.40	BATE
14:52:49	710	140.40	CHIX
14:54:04	710	140.30	TRQX
14:54:06	710	140.30	XLON
14:54:08	710	140.30	TRQX
14:54:10	710	140.30	XLON
14:54:10	710	140.30	BATE
14:54:12	710	140.30	CHIX
14:54:14	710	140.30	XLON
14:54:15	710	140.30	CHIX
14:54:20	710	140.30	XLON
14:54:20	710	140.30	TRQX
14:54:20	690	140.30	BATE
14:54:20	710	140.30	CHIX
14:54:20	20	140.30	BATE
14:54:49	710	140.30	TRQX
14:54:49	676	140.30	XLON
14:54:49	34	140.30	XLON
14:54:49	656	140.30	BATE
14:54:49	646	140.30	CHIX
14:54:49	54	140.30	BATE
14:54:49	64	140.30	CHIX
14:56:56	485	140.20	CHIX
14:56:59	484	140.20	XLON
14:56:59	399	140.20	TRQX
14:56:59	700	140.20	TRQX
14:56:59	413	140.20	BATE
14:56:59	287	140.20	TRQX
14:56:59	72	140.20	BATE
14:57:01	684	140.10	XLON
14:57:10	684	140.10	CHIX
14:57:29	684	140.10	CHIX
14:57:31	736	140.10	TRQX
14:57:34	710	140.10	CHIX
14:57:36	710	140.10	TRQX
14:57:38	710	140.10	CHIX
14:57:38	736	140.10	BATE
14:57:38	710	140.10	TRQX
14:57:38	684	140.10	XLON
14:57:46	697	140	TRQX
14:57:48	697	140	XLON
14:57:49	697	140	XLON
14:58:47	697	140.20	TRQX
14:58:47	723	140.20	BATE
14:58:47	723	140.20	CHIX
15:07:31	697	140.10	XLON
15:07:31	687	140.10	BATE
15:07:31	697	140.10	TRQX
15:07:31	36	140.10	BATE
15:11:19	1,384	140.10	XLON
15:11:19	723	140.10	CHIX
15:21:02	209	140.10	XLON
15:21:02	705	140.10	TRQX
15:21:02	497	140.10	XLON
15:21:02	706	140.10	BATE
15:38:05	602	140.20	BATE
15:38:05	819	140.20	CHIX
15:38:05	552	140.20	TRQX
15:44:53	93	140.20	XLON
15:44:53	617	140.20	XLON
15:44:53	710	140.20	CHIX
15:44:53	710	140.20	TRQX
15:44:53	710	140.20	BATE
15:44:53	710	140.20	XLON
15:45:03	337	140.20	XLON
15:51:04	710	140.20	CHIX
15:51:04	166	140.20	BATE
15:51:04	710	140.20	TRQX
15:51:04	373	140.20	XLON
15:51:04	544	140.20	BATE
15:54:39	597	140.40	XLON
15:54:39	640	140.40	TRQX
15:54:39	710	140.40	CHIX
15:54:39	700	140.40	BATE
15:54:39	113	140.40	XLON
15:54:39	70	140.40	TRQX
15:54:39	10	140.40	BATE
16:01:21	328	140.40	XLON
16:01:21	856	140.40	TRQX
16:01:21	206	140.40	XLON
16:01:21	381	140.40	TRQX
16:01:21	205	140.40	BATE
16:01:21	534	140.40	CHIX
16:01:21	330	140.40	BATE
16:01:32	217	140.40	XLON
16:01:32	335	140.40	XLON
16:01:32	287	140.40	CHIX
16:05:00	1,184	140.40	TRQX
16:05:00	28	140.40	BATE
16:05:00	265	140.40	CHIX
16:05:00	524	140.40	BATE
16:07:03	1,011	140.70	TRQX
16:07:03	1012	140.70	XLON
16:07:36	609	140.50	TRQX
16:07:36	609	140.50	CHIX
16:07:36	610	140.50	BATE
16:07:57	810	140.50	TRQX
16:07:57	811	140.50	XLON
16:07:57	609	140.50	CHIX
16:07:57	610	140.50	BATE
16:08:10	810	140.40	TRQX
16:08:10	610	140.40	BATE
16:08:10	609	140.40	CHIX
16:08:10	811	140.40	XLON
16:09:20	710	140.50	CHIX
16:09:20	710	140.50	XLON
16:09:20	710	140.50	TRQX
16:09:20	710	140.50	BATE
16:09:31	710	140.50	XLON
16:09:31	710	140.50	TRQX
16:09:31	710	140.50	CHIX
16:09:31	710	140.50	BATE
16:17:43	710	140.70	XLON
16:17:43	710	140.70	TRQX
16:17:43	710	140.70	BATE
16:17:43	465	140.70	CHIX
16:17:43	245	140.70	CHIX
16:17:52	710	140.60	TRQX
16:17:52	710	140.60	XLON
16:17:52	710	140.60	BATE
16:17:52	710	140.60	CHIX
16:17:56	700	140.60	TRQX
16:17:56	10	140.60	TRQX
16:17:56	700	140.60	XLON
16:17:56	10	140.60	XLON
16:17:56	710	140.60	CHIX
16:17:56	366	140.60	BATE
16:17:56	344	140.60	BATE
16:18:05	710	140.50	XLON
16:18:05	294	140.50	TRQX
16:18:05	416	140.50	TRQX
16:18:05	212	140.50	BATE
16:18:05	710	140.50	CHIX
16:18:05	498	140.50	BATE
16:18:33	1	140.40	XLON
16:18:33	710	140.40	TRQX
16:18:33	700	140.40	XLON
16:18:33	392	140.40	BATE
16:18:33	9	140.40	XLON
16:18:33	710	140.40	CHIX
16:18:33	318	140.40	BATE
16:19:47	1,411	140.30	TRQX
16:19:56	1,411	140.30	TRQX
16:19:59	477	140.30	BATE
16:20:00	476	140.30	XLON
16:20:02	1,411	140.30	TRQX
16:20:04	788	140.30	XLON
16:20:06	788	140.30	TRQX
16:20:16	788	140.30	TRQX
16:20:18	788	140.30	XLON
16:20:19	788	140.30	XLON
16:20:25	788	140.30	TRQX
16:20:25	700	140.30	BATE
16:20:25	476	140.30	CHIX
16:20:25	88	140.30	BATE
16:20:49	710	140.20	TRQX
16:21:17	710	140.20	CHIX
16:21:20	710	140.20	CHIX
16:21:22	710	140.20	TRQX
16:21:30	710	140.20	CHIX
16:21:32	710	140.20	TRQX
16:21:34	710	140.20	XLON
16:21:38	710	140.20	TRQX
16:21:38	710	140.20	BATE
16:21:38	501	140.20	CHIX
16:21:38	209	140.20	CHIX
16:21:47	710	140.20	XLON
16:21:55	710	140.20	TRQX
16:21:57	710	140.20	TRQX
16:21:59	710	140.20	XLON
16:22:00	710	140.20	CHIX
16:22:01	710	140.20	XLON
16:22:01	700	140.20	TRQX
16:22:01	700	140.20	BATE
16:22:17	710	140.10	XLON
16:22:23	700	140.10	TRQX
16:22:23	632	140.10	BATE
16:22:30	1410	140.10	XLON
16:22:32	10	140.10	TRQX
16:22:33	2042	140.10	XLON
16:22:33	78	140.10	BATE
16:22:33	710	140.10	CHIX
16:22:40	1026	140.10	XLON
16:22:48	710	140.10	XLON
16:22:53	710	140	XLON
16:35:08	42,431	140.50	XLON
16:35:08	54,809	140.50	XLON
16:35:08	1,115	140.50	XLON
16:35:08	580	140.50	XLON
16:35:08	7,092	140.50	XLON
16:35:08	28,098	140.50	XLON
16:35:08	674	140.50	XLON
16:35:08	97	140.50	XLON
16:35:08	4,195	140.50	XLON
16:35:08	15,427	140.50	XLON
16:35:08	1,898	140.50	XLON
16:35:08	862	140.50	XLON
16:35:08	51,663	140.50	XLON
16:35:08	1,193	140.50	XLON
16:35:08	2,021	140.50	XLON
16:35:08	11,594	140.50	XLON
16:35:08	23,167	140.50	XLON
16:35:08	12,090	140.50	XLON
16:35:08	10,128	140.50	XLON
16:35:08	1,440	140.50	XLON

 

---

---