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	28 June 2023
Number of ordinary shares purchased	862,724
Weighted average price paid (p)	141.75
Highest price paid (p)	144.00
Lowest price paid (p)	140.10

Following the above purchase, FirstGroup holds 55,267,800 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 695,399,345. 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 28 June 2023 is 695,399,345. 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	367,835	142.25
BATE	179,393	141.39
CHIX	142,494	141.32
TRQX	168,016	141.43
Sigma-X	4,986	141.25

Individual transactions:

Transaction Time

Volume

Price (GBp)

Venue

08:15:06	2	140.1	TRQX
08:15:06	321	140.1	CHIX
08:15:06	322	140.1	BATE
08:15:06	321	140.1	XLON
08:15:06	143	140.3	TRQX
08:15:06	41	140.3	TRQX
08:15:07	14	140.3	CHIX
08:15:07	596	140.5	BATE
08:15:07	23	140.5	BATE
08:15:07	900	140.3	CHIX
08:15:07	18	140.3	CHIX
08:15:08	150	140.5	XLON
08:15:08	387	140.5	XLON
08:15:08	81	140.5	XLON
08:15:10	194	140.6	BATE
08:15:11	248	140.6	XLON
08:15:12	535	140.8	TRQX
08:15:12	126	140.8	TRQX
08:15:12	54	140.8	TRQX
08:15:12	207	140.8	TRQX
08:15:14	259	140.8	XLON
08:15:14	230	141.1	XLON
08:16:02	353	140.9	CHIX
08:16:02	194	140.9	TRQX
08:16:02	266	140.9	CHIX
08:16:02	48	140.9	BATE
08:16:02	305	140.9	XLON
08:24:49	197	141.2	TRQX
08:24:49	197	141.3	XLON
08:24:50	49	141.3	XLON
08:25:01	190	141.3	XLON
08:25:02	443	141.3	XLON
08:25:05	47	141.3	XLON
08:25:08	91	141.3	XLON
08:25:08	142	141.7	XLON
08:25:08	11	141.8	XLON
08:26:07	191	141.6	BATE
08:26:07	190	141.6	CHIX
08:26:07	1837	141.6	XLON
08:26:07	190	141.6	TRQX
08:37:02	509	141.6	BATE
08:37:02	509	141.6	CHIX
08:37:02	508	141.6	XLON
08:37:02	508	141.6	TRQX
08:37:02	122	141.55	TRQX
08:47:50	290	141.4	BATE
08:47:50	494	141.4	XLON
08:47:50	495	141.4	CHIX
08:47:50	205	141.4	BATE
08:47:50	494	141.4	TRQX
08:47:50	163	141.4	CHIX
08:52:52	562	141.7	XLON
08:52:52	562	141.7	TRQX
08:52:52	563	141.7	CHIX
08:52:52	563	141.7	BATE
08:52:52	163	141.7	BATE
09:03:11	744	142.2	CHIX
09:03:11	745	142.2	BATE
09:03:11	744	142.2	TRQX
09:03:11	744	142.2	XLON
09:04:06	708	142.3	BATE
09:04:06	410	142.3	CHIX
09:04:13	298	142.3	CHIX
09:04:13	476	142.3	BATE
09:04:13	708	142.3	XLON
09:04:13	708	142.3	TRQX
09:04:18	54	142.5	BATE
09:04:18	229	142.5	BATE
09:04:21	282	142.5	XLON
09:06:36	70	142.6	XLON
09:06:37	187	142.6	XLON
09:06:39	17	142.6	XLON
09:06:41	47	142.6	XLON
09:06:45	331	142.6	CHIX
09:06:45	11	142.6	CHIX
09:06:48	12	142.6	XLON
09:06:51	4	142.6	XLON
09:06:54	3	142.6	XLON
09:13:53	86	142.2	CHIX
09:13:53	180	142.2	BATE
09:13:53	1	142.2	XLON
09:13:53	282	142.2	TRQX
09:13:53	71	142.2	XLON
09:13:56	819	142.2	BATE
09:13:56	30	142.2	BATE
09:16:00	589	142.2	CHIX
09:16:00	155	142.2	CHIX
09:16:00	745	142.2	BATE
09:16:00	744	142.2	TRQX
09:16:00	744	142.2	XLON
09:20:52	470	142.2	CHIX
09:20:52	471	142.2	BATE
09:20:52	744	142.2	TRQX
09:20:52	744	142.2	XLON
09:20:55	1277	142.1	XLON
09:20:55	93	142.1	TRQX
09:20:55	93	142.1	CHIX
09:20:55	94	142.1	BATE
09:20:55	228	142.1	CHIX
09:30:08	124	142	XLON
09:30:08	125	142	BATE
09:30:08	125	142	CHIX
09:30:08	124	142	TRQX
09:30:15	424	142.2	XLON
09:30:15	156	142.2	XLON
09:30:15	306	142.3	BATE
09:30:15	274	142.3	BATE
09:31:36	41	142.2	XLON
09:31:37	10	142.2	XLON
09:34:30	55	142.1	BATE
09:34:30	31	142.1	CHIX
09:34:30	318	142.1	BATE
09:34:30	436	142.1	TRQX
09:34:30	436	142.1	XLON
09:34:30	225	142.1	XLON
09:34:34	248	142.3	BATE
09:34:35	399	142.3	XLON
09:34:37	247	142.3	XLON
09:34:39	213	142.3	CHIX
09:34:39	35	142.3	CHIX
09:34:41	89	142.3	XLON
09:34:41	11	142.3	XLON
09:34:42	62	142.3	XLON
09:34:43	36	142.3	CHIX
09:34:43	26	142.3	CHIX
09:39:34	91	142.1	XLON
09:39:34	92	142.1	BATE
09:39:34	91	142.1	CHIX
09:39:34	91	142.1	TRQX
09:49:45	576	142	XLON
09:49:45	576	142	CHIX
09:49:45	576	142	TRQX
09:49:45	577	142	BATE
10:16:37	402	141.9	BATE
10:16:39	402	142	XLON
10:16:39	67	141.9	XLON
10:16:39	402	141.9	CHIX
10:16:39	402	141.9	TRQX
10:16:39	68	141.9	BATE
10:16:39	34	141.9	XLON
10:19:01	393	141.9	XLON
10:19:02	381	141.9	BATE
10:19:02	12	141.9	BATE
10:19:06	203	141.9	XLON
10:19:06	117	141.9	XLON
10:19:07	99	141.9	XLON
10:19:09	45	141.9	XLON
10:19:09	112	141.9	XLON
10:19:09	263	141.9	XLON
10:19:09	411	141.9	XLON
10:19:10	24	141.9	XLON
10:19:12	183	141.9	XLON
10:19:12	25	141.9	XLON
10:19:13	15	141.9	CHIX
10:19:27	232	141.8	TRQX
10:19:27	233	141.8	XLON
10:19:27	233	141.8	CHIX
10:19:27	233	141.8	BATE
10:19:27	446	141.8	CHIX
10:19:33	683	141.7	XLON
10:19:33	684	141.7	CHIX
10:19:33	684	141.7	BATE
10:19:33	104	141.7	TRQX
10:19:33	579	141.7	TRQX
10:19:33	857	141.7	TRQX
10:19:33	406	141.8	BATE
10:19:33	228	141.8	TRQX
10:19:33	229	141.8	BATE
10:19:33	42	141.8	TRQX
10:19:33	10	141.8	BATE
10:20:22	1,489	141.6	CHIX
10:20:22	1,488	141.6	XLON
10:31:35	1,489	141.6	CHIX
10:31:35	496	141.6	BATE
10:31:35	496	141.6	TRQX
10:31:35	496	141.6	XLON
10:31:35	593	141.45	TRQX
10:31:35	1,536	141.4	XLON
10:31:41	992	141.4	CHIX
10:31:41	993	141.4	BATE
10:31:41	992	141.4	TRQX
10:31:41	3,485	141.4	XLON
10:41:02	274	141.4	BATE
10:41:03	989	141.45	Sigma-X
10:41:53	900	141.4	TRQX
10:41:53	125	141.4	CHIX
10:41:53	867	141.4	CHIX
10:41:53	719	141.4	BATE
10:41:53	92	141.4	TRQX
10:41:53	475	141.35	BATE
10:41:53	398	141.35	BATE
10:41:55	316	141.4	XLON
10:41:55	132	141.4	XLON
10:41:55	661	141.4	XLON
10:41:55	633	141.5	XLON
10:44:08	411	141.4	TRQX
10:44:08	855	141.4	CHIX
10:44:08	856	141.4	BATE
10:44:08	222	141.4	TRQX
10:44:08	909	141.4	CHIX
10:44:08	649	141.5	XLON
10:44:08	236	141.5	XLON
10:44:08	76	141.5	XLON
10:44:08	91	141.5	XLON
10:44:08	213	141.5	XLON
10:44:08	375	141.5	XLON
10:44:08	513	141.5	XLON
10:46:45	900	141.4	TRQX
10:46:45	992	141.4	XLON
10:46:45	11	141.4	CHIX
10:46:45	97	141.5	CHIX
10:46:45	143	141.5	CHIX
10:46:45	60	141.5	CHIX
10:46:45	64	141.5	CHIX
10:46:45	62	141.5	CHIX
10:46:45	30	141.5	CHIX
10:46:45	10	141.5	CHIX
10:46:47	89	141.5	XLON
10:46:47	213	141.5	XLON
10:46:47	442	141.5	XLON
10:46:50	745	141.4	BATE
10:46:50	744	141.4	TRQX
10:46:51	744	141.4	XLON
10:50:39	744	141.4	XLON
10:50:39	1,028	141.45	BATE
10:50:43	744	141.4	CHIX
10:50:43	745	141.4	BATE
10:50:43	744	141.4	TRQX
10:50:43	3695	141.4	XLON
10:51:47	486	141.4	XLON
10:51:47	10	141.4	XLON
10:51:47	496	141.4	CHIX
10:51:47	497	141.4	BATE
10:51:47	900	141.4	TRQX
10:51:47	321	141.4	TRQX
10:51:47	267	141.4	TRQX
10:51:47	496	141.4	XLON
10:51:47	496	141.4	CHIX
10:51:59	1,171	141.35	Sigma-X
10:56:04	992	141.3	XLON
10:56:04	2,046	141.3	BATE
10:56:04	900	141.3	BATE
10:56:04	993	141.3	CHIX
10:56:04	2,700	141.3	BATE
10:56:04	992	141.3	TRQX
10:56:04	1,063	141.2	TRQX
10:56:57	900	141.2	TRQX
10:56:57	992	141.2	XLON
10:56:57	707	141.2	CHIX
10:56:57	1,029	141.2	TRQX
10:56:57	761	141.2	TRQX
10:56:57	285	141.2	CHIX
10:56:57	93	141.2	BATE
10:56:57	900	141.2	BATE
10:56:57	745	141.1	BATE
10:56:57	744	141.1	TRQX
10:56:57	744	141.1	XLON
10:56:57	744	141.1	CHIX
11:01:32	938	141.1	TRQX
11:01:32	918	141.1	CHIX
11:01:32	843	141.1	BATE
11:01:32	1,482	141.2	XLON
11:02:34	744	141	CHIX
11:02:34	745	141	BATE
11:02:34	744	141	TRQX
11:02:34	744	141	XLON
11:02:34	144	140.9	TRQX
11:02:34	2,061	140.95	BATE
11:04:03	366	141	CHIX
11:04:03	378	141	CHIX
11:04:03	745	141	BATE
11:04:03	420	141	XLON
11:04:03	744	141	TRQX
11:04:03	324	141	XLON
11:04:03	1,199	141	Sigma-X
11:04:59	744	141	XLON
11:04:59	406	141	BATE
11:04:59	183	141	BATE
11:04:59	156	141	BATE
11:04:59	744	141	TRQX
11:04:59	975	141	BATE
11:05:15	1,431	140.95	CHIX
11:06:32	256	141.1	XLON
11:06:32	153	141.1	XLON
11:06:32	452	141.1	XLON
11:06:32	683	141.1	XLON
11:08:24	653	141.1	BATE
11:09:50	1,020	141.15	TRQX
11:11:11	898	141.15	Sigma-X
11:11:11	12	141.2	BATE
11:11:11	12	141.2	BATE
11:11:11	992	141.4	XLON
11:11:11	476	141.4	XLON
11:11:14	31	141.4	XLON
11:11:14	776	141.4	XLON
11:11:14	42	141.4	XLON
11:11:14	50	141.4	XLON
11:11:14	889	141.4	TRQX
11:11:14	118	141.4	XLON
11:11:14	227	141.4	XLON
11:11:14	888	141.4	BATE
11:11:18	162	141.4	XLON
11:11:18	75	141.4	XLON
11:11:18	90	141.4	XLON
11:11:18	210	141.4	XLON
11:11:18	406	141.4	XLON
11:12:10	729	141.35	Sigma-X
11:12:10	51	141.4	XLON
11:12:10	121	141.4	XLON
11:12:10	282	141.4	XLON
11:12:10	539	141.4	XLON
11:12:12	735	141.4	XLON
11:12:12	102	141.4	XLON
11:13:15	978	141.35	TRQX
11:13:15	956	141.35	CHIX
11:13:15	879	141.35	BATE
11:13:31	730	141.3	XLON
11:13:31	185	141.3	CHIX
11:13:31	807	141.3	CHIX
11:13:31	993	141.3	BATE
11:13:31	476	141.3	TRQX
11:13:31	3,600	141.3	TRQX
11:13:31	1,064	141.4	BATE
11:13:35	992	141.3	XLON
11:13:52	993	141.6	CHIX
11:13:52	992	141.6	TRQX
11:13:52	1,087	141.6	XLON
11:13:52	846	141.55	BATE
11:13:52	110	141.7	BATE
11:13:52	1,864	141.7	BATE
11:13:52	857	141.7	BATE
11:13:52	480	141.9	XLON
11:13:52	264	141.9	XLON
11:13:53	744	141.7	CHIX
11:13:53	745	141.7	BATE
11:13:53	744	141.7	TRQX
11:13:59	744	141.5	TRQX
11:13:59	744	141.5	XLON
11:13:59	545	141.5	BATE
11:13:59	744	141.5	CHIX
11:13:59	200	141.5	BATE
11:14:05	744	141.5	XLON
11:14:05	744	141.5	TRQX
11:14:05	250	141.5	BATE
11:14:05	744	141.5	CHIX
11:14:05	495	141.5	BATE
11:14:11	744	141.5	XLON
11:14:39	744	141.5	TRQX
11:14:39	745	141.5	BATE
11:14:39	744	141.5	CHIX
11:14:42	744	141.4	XLON
11:15:02	433	141.4	CHIX
11:15:02	156	141.4	BATE
11:15:02	311	141.4	CHIX
11:15:02	589	141.4	BATE
11:15:02	744	141.4	TRQX
11:15:34	744	141.4	XLON
11:31:34	1,191	142.15	BATE
11:32:32	1,088	142.5	BATE
11:33:43	744	142.4	CHIX
11:33:43	745	142.4	BATE
11:33:43	744	142.4	TRQX
11:33:43	559	142.2	CHIX
11:33:43	2,405	142.2	BATE
11:33:43	992	142.2	XLON
11:33:43	434	142.2	CHIX
11:33:43	992	142.2	TRQX
11:33:44	755	142.3	XLON
11:34:06	988	142.1	XLON
11:34:06	93	142.1	CHIX
11:34:06	4	142.1	XLON
11:34:06	900	142.1	CHIX
11:34:06	992	142.1	TRQX
11:36:01	182	142.1	BATE
11:36:01	764	142.1	BATE
11:36:01	91	142.1	TRQX
11:36:01	855	142.1	TRQX
11:36:22	970	142.1	CHIX
11:36:22	970	142.1	XLON
11:36:26	669	142	BATE
11:36:26	203	142	BATE
11:36:26	946	142	BATE
11:36:26	669	142	TRQX
11:36:26	669	142	XLON
11:36:33	38	141.9	TRQX
11:36:33	669	141.9	BATE
11:36:33	631	141.9	TRQX
11:36:33	819	141.9	XLON
11:36:33	554	142	CHIX
11:36:33	266	142	CHIX
11:36:34	1,716	141.9	XLON
11:36:34	420	141.9	CHIX
11:36:34	421	141.9	BATE
11:36:34	420	141.9	TRQX
11:38:01	745	141.8	BATE
11:38:01	744	141.8	CHIX
11:38:30	744	141.8	CHIX
11:38:30	745	141.8	BATE
11:38:33	744	141.8	XLON
11:38:33	744	141.8	CHIX
11:38:33	604	141.8	BATE
11:40:14	744	141.6	CHIX
11:40:14	745	141.6	BATE
11:40:14	744	141.6	TRQX
11:40:14	744	141.6	XLON
11:43:10	589	141.5	XLON
11:43:10	744	141.5	TRQX
11:43:10	744	141.5	CHIX
11:43:10	745	141.5	BATE
11:43:10	155	141.5	XLON
11:43:43	410	141.4	XLON
11:44:32	822	141.4	BATE
11:44:32	822	141.4	CHIX
11:44:32	257	141.4	XLON
11:44:32	666	141.4	TRQX
11:44:59	822	141.3	BATE
11:44:59	822	141.3	CHIX
11:44:59	667	141.3	XLON
11:44:59	433	141.3	TRQX
11:44:59	233	141.3	TRQX
11:47:55	938	141.2	CHIX
11:47:55	939	141.2	BATE
11:47:57	680	141.2	BATE
11:47:57	679	141.2	TRQX
11:47:57	680	141.2	XLON
11:48:07	809	141.1	XLON
12:01:00	744	141.4	CHIX
12:01:00	744	141.4	TRQX
12:01:00	744	141.4	XLON
12:01:00	745	141.4	BATE
12:13:09	744	141.5	TRQX
12:13:09	744	141.5	XLON
12:13:09	744	141.5	CHIX
12:13:09	745	141.5	BATE
12:16:34	744	141.4	CHIX
12:16:34	745	141.4	BATE
12:16:34	744	141.4	XLON
12:16:34	744	141.4	TRQX
12:19:04	744	141.4	CHIX
12:19:04	745	141.4	BATE
12:19:04	744	141.4	TRQX
12:19:04	744	141.4	XLON
12:29:46	745	141.6	BATE
12:29:46	287	141.6	TRQX
12:29:46	744	141.6	CHIX
12:29:46	744	141.6	XLON
12:29:46	457	141.6	TRQX
12:29:46	676	141.4	XLON
12:30:51	1,331	141.5	TRQX
12:30:51	993	141.6	BATE
12:30:51	992	141.6	CHIX
12:30:51	992	141.6	XLON
12:30:51	997	141.45	CHIX
12:30:58	993	141.4	CHIX
12:30:58	815	141.4	BATE
12:30:58	570	141.4	TRQX
12:30:58	992	141.4	XLON
12:30:58	422	141.4	TRQX
12:32:20	177	141.2	XLON
12:32:20	744	141.2	TRQX
12:32:20	744	141.2	CHIX
12:32:20	745	141.2	BATE
12:32:20	567	141.2	XLON
12:32:50	1,312	141.1	BATE
12:32:50	555	141.1	CHIX
12:32:50	555	141.1	XLON
12:32:50	555	141.1	TRQX
12:32:50	977	141.1	TRQX
12:32:50	962	141.1	CHIX
12:33:15	123	141	CHIX
12:33:15	118	141	BATE
12:33:15	432	141	CHIX
12:33:15	1,194	141	BATE
12:33:15	555	141	XLON
12:33:15	555	141	TRQX
12:34:08	1,152	140.9	XLON
12:34:08	1,152	140.9	TRQX
12:34:41	609	141	BATE
12:34:53	608	141	XLON
12:34:55	881	141	BATE
12:34:57	744	141	XLON
12:34:59	745	141	BATE
12:34:59	608	141	CHIX
12:35:01	745	141	BATE
12:35:12	744	141.1	XLON
12:35:12	676	141.1	CHIX
12:35:12	677	141.1	BATE
12:35:12	880	141.1	TRQX
12:35:30	710	141	CHIX
12:35:30	779	141	BATE
12:35:30	710	141	XLON
12:35:30	778	141	TRQX
12:38:31	744	140.9	CHIX
12:38:31	745	140.9	BATE
12:38:31	744	140.9	XLON
12:38:31	744	140.9	TRQX
12:38:34	744	140.9	TRQX
12:38:35	744	140.9	CHIX
12:38:37	745	140.9	BATE
12:38:38	74	140.9	CHIX
12:38:38	670	140.9	CHIX
12:38:38	744	140.9	TRQX
12:38:38	744	140.9	XLON
12:39:20	745	140.8	BATE
12:39:22	744	140.8	CHIX
12:39:25	744	140.8	CHIX
12:39:25	745	140.8	BATE
12:39:27	744	140.8	TRQX
12:39:27	745	140.8	BATE
12:39:29	745	140.8	BATE
12:39:29	744	140.8	CHIX
12:39:32	745	140.8	BATE
12:39:35	744	140.8	XLON
12:39:37	745	140.8	BATE
12:39:39	603	140.8	CHIX
12:39:39	141	140.8	CHIX
12:39:39	744	140.8	TRQX
12:39:39	744	140.8	XLON
12:39:47	608	140.7	BATE
12:39:47	744	140.7	CHIX
12:39:47	137	140.7	BATE
12:39:47	607	140.7	TRQX
12:39:47	137	140.7	TRQX
12:39:47	744	140.7	XLON
12:40:45	745	140.7	BATE
12:40:45	387	140.7	CHIX
12:40:45	744	140.7	XLON
12:40:45	724	140.7	TRQX
12:40:45	357	140.7	CHIX
12:43:54	345	140.8	CHIX
12:43:54	745	140.8	BATE
12:44:02	399	140.8	CHIX
12:44:02	20	140.8	TRQX
12:44:02	587	140.8	XLON
12:44:02	881	140.8	XLON
12:44:02	146	140.8	BATE
12:45:02	745	140.8	BATE
12:45:02	360	140.8	CHIX
12:45:54	410	140.8	TRQX
12:45:54	228	140.8	XLON
12:45:54	167	140.8	TRQX
12:45:54	384	140.8	CHIX
12:45:54	516	140.8	XLON
12:45:54	167	140.8	TRQX
12:48:33	568	140.7	TRQX
12:48:33	23	140.7	XLON
12:48:33	545	140.7	XLON
12:48:33	372	140.7	BATE
12:48:33	569	140.7	CHIX
12:48:33	900	140.7	BATE
12:48:44	405	140.6	TRQX
12:48:44	265	140.6	XLON
12:48:44	613	140.6	TRQX
12:48:44	753	140.6	XLON
12:48:44	847	140.5	CHIX
12:48:44	847	140.5	BATE
12:52:28	744	140.6	CHIX
12:52:28	744	140.6	TRQX
12:52:28	744	140.6	XLON
12:52:29	745	140.6	BATE
12:52:36	744	140.6	TRQX
12:52:36	744	140.6	CHIX
12:52:36	745	140.6	BATE
12:52:36	744	140.6	XLON
12:53:07	744	140.4	CHIX
12:53:07	745	140.4	BATE
12:53:07	744	140.4	TRQX
12:53:07	744	140.4	XLON
12:53:12	155	140.3	CHIX
12:53:12	745	140.3	BATE
12:53:12	744	140.3	XLON
12:53:12	156	140.3	TRQX
12:53:16	589	140.3	CHIX
12:53:16	823	140.3	BATE
12:53:16	822	140.3	XLON
12:53:16	588	140.3	TRQX
12:53:27	706	140.2	BATE
12:53:27	782	140.2	TRQX
12:53:27	783	140.2	XLON
12:53:27	528	140.2	CHIX
12:53:27	178	140.2	CHIX
12:53:27	782	140.2	TRQX
12:53:27	783	140.2	XLON
12:54:33	514	140.8	BATE
12:54:33	744	140.8	CHIX
12:54:33	231	140.8	BATE
12:54:33	636	140.8	XLON
12:54:33	744	140.8	TRQX
12:54:33	108	140.8	XLON
12:54:45	744	140.7	XLON
12:54:45	563	140.7	BATE
12:54:45	744	140.7	TRQX
12:54:50	744	140.7	XLON
12:54:52	744	140.7	TRQX
12:54:52	744	140.7	CHIX
12:54:52	1,307	140.7	XLON
12:54:52	182	140.7	BATE
12:55:54	744	140.6	XLON
12:55:56	744	140.6	TRQX
12:55:57	745	140.6	BATE
13:00:28	744	140.7	CHIX
13:00:28	745	140.7	BATE
13:00:28	744	140.7	XLON
13:00:28	279	140.7	TRQX
13:00:28	465	140.7	TRQX
13:01:25	884	140.6	XLON
13:02:59	744	140.5	XLON
13:22:31	744	140.6	CHIX
13:22:31	745	140.6	BATE
13:22:31	744	140.6	TRQX
13:44:19	744	140.8	CHIX
13:44:19	745	140.8	BATE
13:44:19	744	140.8	XLON
13:44:19	744	140.8	TRQX
14:04:53	744	140.9	XLON
14:04:53	745	140.9	BATE
14:04:53	744	140.9	TRQX
14:04:53	744	140.9	CHIX
14:13:53	745	141.3	BATE
14:13:53	744	141.3	XLON
14:13:53	744	141.3	TRQX
14:13:53	744	141.3	CHIX
14:13:53	745	141.2	BATE
14:13:53	744	141.2	CHIX
14:14:32	745	141.2	BATE
14:14:32	744	141.2	CHIX
14:14:32	744	141.2	XLON
14:14:32	744	141.2	TRQX
14:24:17	745	141.4	BATE
14:24:17	214	141.4	CHIX
14:24:17	144	141.4	XLON
14:24:17	530	141.4	CHIX
14:24:17	600	141.4	XLON
14:24:17	744	141.4	TRQX
14:24:17	1,344	141.3	TRQX
14:25:30	43	141	TRQX
14:25:30	744	141	CHIX
14:25:30	745	141	BATE
14:25:30	744	141	XLON
14:26:36	214	141	BATE
14:26:36	744	141	XLON
14:26:36	701	141	TRQX
14:26:36	531	141	BATE
14:27:18	766	140.9	BATE
14:27:45	766	140.9	CHIX
14:28:13	171	140.9	XLON
14:28:13	4	140.9	XLON
14:28:13	5,525	140.95	BATE
14:28:13	6,136	140.95	TRQX
14:28:13	5,287	140.95	CHIX
14:28:13	4,609	140.95	TRQX
14:28:13	1,301	141	XLON
14:28:16	684	141	XLON
14:28:17	4,433	141	XLON
14:28:19	1,108	141	BATE
14:28:19	1,941	141.1	CHIX
14:28:19	10	141.1	CHIX
14:28:19	31	141.1	CHIX
14:28:19	111	141.2	XLON
14:28:19	437	141.2	XLON
14:28:41	766	140.9	BATE
14:28:41	269	140.9	TRQX
14:28:41	766	140.9	CHIX
14:28:41	1,883	140.9	XLON
14:28:41	453	140.9	TRQX
14:28:41	2,160	140.9	XLON
14:28:41	1,442	140.9	CHIX
14:28:48	993	140.9	BATE
14:28:48	992	140.9	CHIX
14:28:48	992	140.9	XLON
14:28:59	141	140.8	CHIX
14:28:59	521	140.8	CHIX
14:28:59	152	140.8	XLON
14:28:59	2,001	140.8	TRQX
14:28:59	509	140.8	XLON
14:28:59	1,262	140.85	BATE
14:29:00	235	140.8	CHIX
14:29:00	537	140.8	CHIX
14:29:00	848	140.8	TRQX
14:29:00	772	140.8	BATE
14:29:00	665	140.8	XLON
14:29:00	52	140.8	XLON
14:29:00	716	140.8	TRQX
14:29:00	130	140.8	TRQX
14:29:05	744	140.7	XLON
14:29:07	744	140.7	TRQX
14:29:14	467	140.7	BATE
14:29:14	744	140.7	CHIX
14:29:14	168	140.7	TRQX
14:29:14	278	140.7	BATE
14:29:14	485	140.7	XLON
14:29:14	576	140.7	TRQX
14:29:14	259	140.7	XLON
14:29:27	559	140.7	BATE
14:29:27	558	140.7	CHIX
14:29:27	1,302	140.7	TRQX
14:29:27	558	140.7	XLON
14:29:33	558	140.6	CHIX
14:29:34	558	140.6	XLON
14:29:38	1,302	140.6	TRQX
14:29:39	806	140.6	XLON
14:29:43	806	140.6	CHIX
14:29:43	559	140.6	BATE
14:29:43	806	140.6	TRQX
14:29:51	806	140.5	XLON
14:31:19	1,434	140.9	TRQX
14:31:19	1,403	140.9	CHIX
14:31:19	2,196	140.9	TRQX
14:32:45	806	140.9	TRQX
14:32:45	860	141	XLON
14:35:14	806	141.1	XLON
14:35:15	66	141.2	XLON
14:35:15	678	141.2	XLON
14:36:23	745	141.1	BATE
14:36:23	744	141.1	CHIX
14:36:23	744	141.1	TRQX
14:45:28	290	141.1	BATE
14:45:28	413	141.1	BATE
14:45:28	290	141.1	BATE
14:45:28	192	141.1	TRQX
14:45:28	992	141.1	CHIX
14:45:28	800	141.1	TRQX
14:50:29	442	141	XLON
14:50:29	454	141	XLON
14:50:29	305	141	CHIX
14:50:29	126	141	CHIX
14:50:29	465	141	CHIX
14:50:43	54	141	TRQX
14:50:43	39	141	TRQX
14:50:43	373	141	XLON
14:50:43	1,077	141	TRQX
14:50:43	1,273	141	BATE
14:50:43	900	141	XLON
14:50:43	1,070	140.9	XLON
14:50:43	2,043	140.9	XLON
14:50:43	1,323	140.9	CHIX
14:50:43	670	140.9	TRQX
14:50:44	582	141	TRQX
14:50:44	861	141	TRQX
14:50:45	744	141	XLON
14:52:25	930	141.2	XLON
14:52:28	744	141.1	CHIX
14:52:28	744	141.1	TRQX
14:52:28	745	141.1	BATE
14:52:28	744	141.1	XLON
14:52:28	744	141.1	TRQX
14:52:30	760	141.2	XLON
14:52:30	2,951	141.2	XLON
14:52:30	744	141.2	XLON
14:54:13	744	141.1	CHIX
14:54:13	745	141.1	BATE
14:54:13	744	141.1	TRQX
14:54:13	864	141.1	XLON
14:56:49	192	141.1	TRQX
14:56:49	800	141.1	TRQX
14:56:49	993	141.1	BATE
14:58:50	662	141.1	BATE
14:58:50	992	141.1	CHIX
14:58:50	661	141.1	TRQX
14:58:50	662	141.1	XLON
15:00:18	206	140.9	BATE
15:00:18	96	140.9	BATE
15:01:49	1,009	141	CHIX
15:01:49	1,030	141	TRQX
15:01:51	143	140.9	BATE
15:05:19	662	140.9	XLON
15:05:19	827	140.9	CHIX
15:05:19	382	140.9	BATE
15:05:19	661	140.9	TRQX
15:05:19	828	140.9	CHIX
15:05:19	845	140.9	TRQX
15:05:19	220	140.9	CHIX
15:05:19	499	140.9	CHIX
15:05:19	744	140.9	XLON
15:05:19	522	140.9	TRQX
15:08:03	744	141.2	TRQX
15:08:03	744	141.2	CHIX
15:08:03	744	141.2	XLON
15:08:03	745	141.2	BATE
15:10:37	603	141.1	CHIX
15:10:37	106	141.1	TRQX
15:10:37	141	141.1	CHIX
15:10:37	745	141.1	BATE
15:10:37	744	141.1	XLON
15:10:37	638	141.1	TRQX
15:10:58	532	141.1	CHIX
15:10:58	532	141.1	BATE
15:10:58	1,382	141.1	XLON
15:10:58	531	141.1	TRQX
15:10:58	436	140.9	TRQX
15:10:58	520	140.9	TRQX
15:10:58	380	140.9	XLON
15:10:58	577	140.9	XLON
15:12:40	744	140.9	CHIX
15:12:40	745	140.9	BATE
15:12:40	744	140.9	XLON
15:12:40	744	140.9	TRQX
15:20:29	744	140.8	CHIX
15:20:29	745	140.8	BATE
15:20:29	744	140.8	XLON
15:20:29	744	140.8	TRQX
15:20:36	744	140.7	CHIX
15:20:36	745	140.7	BATE
15:20:36	744	140.7	XLON
15:20:36	744	140.7	TRQX
15:24:57	573	140.7	XLON
15:24:57	171	140.7	XLON
15:24:57	744	140.7	CHIX
15:24:57	744	140.7	TRQX
15:24:57	745	140.7	BATE
15:24:57	744	140.6	TRQX
15:24:57	63	140.6	CHIX
15:24:57	819	140.6	CHIX
15:25:29	744	140.4	CHIX
15:28:52	235	140.5	BATE
15:28:52	510	140.5	BATE
15:28:52	744	140.5	TRQX
15:28:52	471	140.5	XLON
15:28:52	273	140.5	XLON
15:28:52	104	140.5	CHIX
15:28:52	900	140.5	CHIX
15:31:43	348	140.4	CHIX
15:31:43	108	140.4	XLON
15:31:43	900	140.4	XLON
15:31:43	148	140.4	CHIX
15:31:43	497	140.4	BATE
15:31:43	480	140.4	XLON
15:31:43	496	140.4	TRQX
15:31:43	737	140.3	BATE
15:31:43	736	140.3	TRQX
15:31:46	12	140.4	BATE
15:31:46	1,297	140.4	BATE
15:37:27	599	140.3	TRQX
15:37:27	744	140.3	CHIX
15:37:27	745	140.3	BATE
15:37:27	145	140.3	TRQX
15:37:27	744	140.3	XLON
15:38:44	945	140.25	CHIX
15:38:44	5,447	140.4	XLON
15:38:46	1,362	140.4	XLON
15:40:08	1,210	140.35	BATE
15:40:15	25	140.6	BATE
15:40:15	792	140.6	BATE
15:40:19	85	140.5	BATE
15:41:31	4,799	140.5	BATE
15:41:31	817	140.6	XLON
15:41:31	672	140.6	CHIX
15:41:31	671	140.6	TRQX
15:41:31	1,253	140.35	CHIX
15:41:31	329	140.35	CHIX
15:41:32	1,061	140.4	XLON
15:41:34	956	140.4	XLON
15:43:06	1,295	140.6	CHIX
15:43:06	972	140.6	XLON
15:43:06	322	140.6	CHIX
15:43:06	264	140.6	XLON
15:43:06	276	140.6	TRQX
15:43:06	1,016	140.6	XLON
15:43:06	659	140.6	TRQX
15:43:06	103	140.6	TRQX
15:43:06	225	140.7	XLON
15:43:06	18	140.7	XLON
15:43:06	501	140.7	XLON
15:43:06	2,061	140.8	BATE
15:43:06	1,489	140.8	XLON
15:43:07	2,301	140.9	XLON
15:43:07	745	140.9	BATE
15:43:07	744	140.9	XLON
15:43:09	972	141	CHIX
15:43:09	135	141	XLON
15:43:09	609	141	XLON
15:43:40	744	140.6	CHIX
15:43:40	745	140.6	BATE
15:43:40	744	140.6	XLON
15:43:40	39	140.6	TRQX
15:43:40	154	140.6	TRQX
15:43:47	744	140.6	TRQX
15:43:47	400	140.6	TRQX
15:43:47	745	140.6	BATE
15:44:18	744	140.5	TRQX
15:44:20	745	140.5	BATE
15:44:23	745	140.5	BATE
15:44:24	744	140.5	XLON
15:44:25	744	140.5	TRQX
15:44:26	744	140.5	XLON
15:44:27	745	140.5	BATE
15:44:29	744	140.5	CHIX
15:44:29	744	140.5	XLON
15:44:38	744	140.5	TRQX
15:44:39	745	140.5	BATE
15:44:40	744	140.5	XLON
15:44:41	744	140.5	CHIX
15:44:47	744	140.3	TRQX
15:44:51	744	140.3	CHIX
15:48:08	1,506	141.1	CHIX
15:48:08	744	141.3	XLON
15:48:08	454	141.3	XLON
15:48:08	745	141.6	BATE
15:48:09	290	141.3	XLON
15:48:10	744	141.6	TRQX
15:48:29	686	141.1	CHIX
15:48:29	2,111	141.1	XLON
15:48:29	744	141.2	CHIX
15:48:29	1,489	141.2	BATE
15:48:29	584	140.9	BATE
15:48:29	1,427	140.9	BATE
15:48:29	2,120	140.9	BATE
15:49:33	992	140.8	CHIX
15:50:20	64	140.8	XLON
15:50:20	900	140.8	XLON
15:50:20	28	140.8	XLON
15:50:20	993	140.8	BATE
15:50:20	2,137	140.8	TRQX
15:51:16	745	143.3	BATE
15:51:16	744	143.3	TRQX
15:51:16	98	143.3	CHIX
15:51:16	646	143.3	CHIX
15:51:16	323	143.6	TRQX
15:51:16	421	143.6	TRQX
15:51:16	745	143.7	BATE
15:51:16	8,199	142.05	BATE
15:51:17	744	142	XLON
15:51:48	745	141.9	BATE
15:51:48	744	141.9	CHIX
15:51:48	744	141.9	TRQX
15:51:59	745	142.1	BATE
15:51:59	744	142.1	CHIX
15:51:59	744	142.1	XLON
15:52:28	993	142	CHIX
15:52:28	992	142	XLON
15:52:28	828	142	BATE
15:52:28	992	142	TRQX
15:52:28	661	141.8	TRQX
15:52:28	661	141.8	XLON
15:52:28	662	141.8	BATE
15:54:00	744	141.7	XLON
15:54:00	744	141.7	TRQX
15:54:03	744	141.7	TRQX
15:54:04	744	141.7	XLON
15:54:05	744	141.7	XLON
15:54:11	744	141.7	TRQX
15:54:13	744	141.7	XLON
15:54:15	744	141.7	TRQX
15:54:16	744	141.7	XLON
15:54:18	744	141.7	TRQX
15:54:20	744	141.8	XLON
15:54:20	744	141.8	CHIX
15:57:02	505	142.5	BATE
15:57:02	744	142.5	CHIX
15:57:02	240	142.5	BATE
15:57:02	744	142.5	XLON
15:57:02	744	142.5	TRQX
15:57:12	744	142.4	CHIX
15:57:12	745	142.4	BATE
15:57:12	744	142.4	TRQX
15:57:12	744	142.4	XLON
15:57:12	744	142.2	TRQX
15:57:12	744	142.2	XLON
16:01:53	1,921	142.9	BATE
16:02:02	744	142.7	CHIX
16:02:02	745	142.7	BATE
16:02:02	744	142.7	XLON
16:02:02	744	142.7	TRQX
16:02:02	744	142.7	XLON
16:02:02	744	142.7	TRQX
16:03:39	744	142.2	CHIX
16:03:39	745	142.2	BATE
16:03:39	744	142.2	TRQX
16:03:39	744	142.2	XLON
16:04:48	744	142	TRQX
16:04:50	745	142	BATE
16:04:52	744	142	CHIX
16:04:52	745	142	BATE
16:04:52	744	142	TRQX
16:04:52	744	142	XLON
16:04:53	744	142	CHIX
16:05:02	744	142	CHIX
16:05:02	745	142	BATE
16:05:02	744	142	TRQX
16:05:02	744	142	XLON
16:05:06	745	141.9	BATE
16:05:06	744	141.9	CHIX
16:05:06	744	141.9	TRQX
16:05:06	744	141.9	XLON
16:10:44	670	143.3	XLON
16:10:44	236	143.3	XLON
16:10:44	744	143.4	XLON
16:11:22	717	143.5	XLON
16:11:22	264	143.5	XLON
16:11:44	816	143.4	XLON
16:11:44	198	143.4	XLON
16:11:44	789	143.5	XLON
16:12:20	941	143.6	XLON
16:12:38	9,384	143.45	TRQX
16:13:21	744	143.3	CHIX
16:13:21	745	143.3	BATE
16:13:21	868	143.3	XLON
16:13:21	744	143.3	TRQX
16:13:51	744	143.2	CHIX
16:13:51	745	143.2	BATE
16:13:51	744	143.2	XLON
16:13:51	744	143.2	TRQX
16:17:17	349	143.7	XLON
16:17:17	156	143.8	XLON
16:17:17	324	143.8	XLON
16:17:17	264	143.8	XLON
16:17:17	657	143.9	XLON
16:17:48	744	143.7	CHIX
16:17:48	745	143.7	BATE
16:17:48	744	143.7	TRQX
16:19:54	992	143.7	CHIX
16:19:54	993	143.7	BATE
16:19:54	992	143.7	TRQX
16:19:54	1,323	143.75	BATE
16:19:54	1,468	143.9	XLON
16:19:54	709	143.9	XLON
16:19:54	773	143.9	XLON
16:19:54	264	143.9	XLON
16:19:54	480	144	XLON
16:19:54	264	144	XLON
16:21:38	744	143.6	CHIX
16:21:38	745	143.6	BATE
16:21:38	744	143.6	TRQX
16:24:08	744	143.5	TRQX
16:24:08	744	143.5	XLON
16:24:08	78	143.5	CHIX
16:24:08	657	143.5	CHIX
16:24:08	9	143.5	CHIX
16:24:08	745	143.5	BATE
16:24:08	458	143.55	CHIX
16:24:08	903	143.55	BATE
16:25:19	67	143.4	BATE
16:25:19	900	143.4	BATE
16:25:19	721	143.4	XLON
16:25:19	843	143.4	TRQX
16:25:19	245	143.4	XLON
16:25:19	123	143.4	TRQX
16:25:19	1,642	143.3	CHIX
16:29:40	528	143.2	BATE
16:29:40	744	143.2	CHIX
16:29:40	744	143.2	XLON
16:29:40	744	143.2	TRQX
16:29:40	217	143.2	BATE
16:29:40	852	143.1	TRQX
16:29:40	853	143.1	XLON
16:29:45	151	143	TRQX
16:29:56	397	143	CHIX
16:35:25	6,169	143.4	XLON
16:35:25	612	143.4	XLON
16:35:25	10,719	143.4	XLON
16:35:25	3,127	143.4	XLON
16:35:25	8,269	143.4	XLON
16:35:25	8,205	143.4	XLON
16:35:25	1,883	143.4	XLON
16:35:25	7,414	143.4	XLON
16:35:25	25,816	143.4	XLON
16:35:25	20,751	143.4	XLON
16:35:25	66,441	143.4	XLON

 

---

---