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	03 July
Number of ordinary shares purchased	277,782
Weighted average price paid (p)	146.61
Highest price paid (p)	147.50
Lowest price paid (p)	144.80

Following the above purchase, FirstGroup holds 56,654,539 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 694,012,606. 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 03 July 2023 is 694,012,606. 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	146.72	182,222
BATE	146.42	29,091
CHIX	146.45	36,592
TRQX	146.35	29,877

Individual transactions:

Transaction Time

Volume

Price (GBp)

Venue

08:01:56	16	147.00	XLON
08:01:57	100	146.70	BATE
08:04:00	134	146.80	XLON
08:04:00	134	146.80	CHIX
08:04:00	135	146.80	BATE
08:04:00	134	146.80	TRQX
08:05:23	95	146.80	XLON
08:05:23	95	146.80	TRQX
08:05:23	95	146.80	CHIX
08:05:23	96	146.80	BATE
08:05:23	24	146.70	TRQX
08:05:25	1,708	146.70	CHIX
08:05:25	1,229	146.70	CHIX
08:05:25	7	146.70	CHIX
08:05:25	736	146.20	XLON
08:08:24	736	146.90	TRQX
08:08:24	736	146.90	CHIX
08:08:24	736	146.90	BATE
08:17:54	983	147.10	TRQX
08:17:54	939	147.10	XLON
08:17:54	984	147.10	BATE
08:17:54	984	147.10	CHIX
08:30:22	656	147.00	XLON
08:30:22	655	147.00	TRQX
08:30:22	140	147.00	BATE
08:30:22	516	147.00	BATE
08:36:14	233	147.50	XLON
08:36:14	397	147.50	XLON
08:36:14	218	147.50	XLON
08:54:35	738	147.20	XLON
08:54:35	737	147.20	TRQX
08:54:35	359	147.20	BATE
08:54:35	738	147.20	CHIX
08:54:35	379	147.20	BATE
08:54:35	904	147.00	BATE
08:57:32	738	147.00	XLON
08:57:32	738	147.00	BATE
08:57:32	737	147.00	TRQX
08:57:32	111	147.00	CHIX
08:57:32	627	147.00	CHIX
08:58:46	737	147.00	TRQX
08:58:46	738	147.00	XLON
08:58:46	738	147.00	BATE
08:58:46	738	147.00	CHIX
08:58:53	737	146.90	TRQX
08:58:53	738	146.90	XLON
08:58:53	82	146.90	BATE
08:58:53	81	146.90	CHIX
08:58:53	615	146.90	CHIX
09:00:06	158	146.70	TRQX
09:00:06	308	146.70	XLON
09:00:06	149	146.70	TRQX
09:00:06	214	146.70	BATE
09:00:06	308	146.70	CHIX
09:00:06	94	146.70	BATE
09:00:52	78	146.70	BATE
09:00:52	78	146.70	CHIX
09:04:23	48	146.70	XLON
09:04:23	48	146.70	TRQX
09:04:23	49	146.70	BATE
09:04:23	49	146.70	CHIX
09:04:23	33	146.70	CHIX
09:08:20	737	146.30	TRQX
09:08:20	738	146.30	BATE
09:08:20	738	146.30	CHIX
09:08:20	800	146.20	XLON
09:08:20	625	146.20	XLON
09:08:20	983	146.10	TRQX
09:08:20	222	146.10	BATE
09:08:20	984	146.10	CHIX
09:08:20	762	146.10	BATE
09:08:21	738	146.00	XLON
09:08:21	737	146.00	TRQX
09:08:21	738	146.00	CHIX
09:08:21	738	146.00	BATE
09:25:32	738	146.80	XLON
09:25:32	737	146.80	TRQX
09:25:32	554	146.80	CHIX
09:25:32	738	146.80	BATE
09:25:32	184	146.80	CHIX
09:25:32	603	146.80	BATE
09:44:24	738	146.70	XLON
09:44:24	737	146.70	TRQX
09:44:24	738	146.70	CHIX
09:44:24	738	146.70	BATE
09:58:27	737	146.90	TRQX
09:58:27	738	146.90	BATE
09:58:27	738	146.90	CHIX
09:58:27	738	146.90	XLON
10:08:25	48	146.70	BATE
10:09:16	15	146.90	BATE
10:09:16	336	146.90	XLON
10:09:16	634	146.90	TRQX
10:09:16	738	146.90	CHIX
10:09:16	675	146.90	BATE
10:09:16	103	146.90	TRQX
10:09:16	402	146.90	XLON
10:22:34	1,771	146.90	CHIX
10:24:04	737	146.80	TRQX
10:24:04	738	146.80	XLON
10:24:04	738	146.80	BATE
10:24:04	738	146.80	CHIX
10:24:10	514	146.60	TRQX
10:24:10	514	146.60	XLON
10:24:10	514	146.60	BATE
10:24:10	514	146.60	CHIX
10:24:25	62	146.80	CHIX
10:24:25	187	146.80	CHIX
10:24:29	249	146.80	BATE
10:24:31	92	146.80	CHIX
10:24:31	13	146.80	CHIX
10:24:32	249	146.80	XLON
10:27:54	115	146.60	XLON
10:27:54	78	146.60	BATE
10:27:54	115	146.60	TRQX
10:27:54	38	146.60	BATE
10:27:54	116	146.60	CHIX
10:28:14	29	146.40	XLON
10:28:14	28	146.40	TRQX
10:28:14	29	146.40	CHIX
10:28:14	29	146.40	BATE
10:28:14	200	146.40	CHIX
10:28:37	143	146.40	TRQX
10:28:37	144	146.40	XLON
10:28:37	144	146.40	BATE
10:28:37	144	146.40	CHIX
10:46:55	48	146.30	CHIX
10:46:55	48	146.30	TRQX
10:46:55	49	146.30	BATE
10:46:55	48	146.30	XLON
10:49:31	225	146.60	XLON
10:49:31	32	146.50	CHIX
10:49:31	193	146.50	CHIX
10:51:44	146	146.60	XLON
10:51:45	17	146.40	XLON
10:56:30	343	146.30	XLON
10:56:30	343	146.30	TRQX
10:56:30	343	146.30	BATE
10:56:30	343	146.30	CHIX
10:56:44	86	146.70	XLON
10:56:47	151	146.60	CHIX
10:56:47	475	146.60	CHIX
10:56:48	86	146.50	CHIX
10:56:50	85	146.50	TRQX
10:56:53	65	146.50	CHIX
10:57:42	122	146.30	BATE
10:57:42	122	146.30	CHIX
10:57:42	122	146.30	TRQX
10:57:42	122	146.30	XLON
11:28:01	63	146.20	XLON
11:28:01	63	146.20	TRQX
11:28:01	64	146.20	CHIX
11:28:01	64	146.20	BATE
11:28:01	433	146.20	XLON
11:28:03	245	146.50	XLON
11:28:03	191	146.50	XLON
11:28:04	74	146.50	XLON
11:28:05	151	146.50	BATE
11:28:05	285	146.50	BATE
11:28:06	109	146.10	XLON
11:28:06	436	146.10	TRQX
11:28:06	18	146.10	XLON
11:28:06	436	146.10	CHIX
11:28:10	262	146.00	XLON
11:28:10	398	146.00	TRQX
11:28:10	189	146.00	XLON
11:28:10	101	146.00	TRQX
11:28:10	48	146.00	XLON
11:28:10	499	146.00	CHIX
11:28:10	500	146.00	BATE
11:28:10	322	146.00	XLON
11:48:55	201	146.30	BATE
11:48:57	2	146.30	XLON
11:48:57	198	146.30	XLON
11:49:00	25	146.40	BATE
11:49:00	25	146.30	BATE
11:52:27	200	146.00	TRQX
11:52:27	584	146.00	XLON
11:52:27	62	146.00	BATE
11:52:27	200	146.00	CHIX
11:52:27	246	146.00	BATE
12:28:16	738	145.90	XLON
12:28:16	737	145.90	TRQX
12:28:16	738	145.90	BATE
12:28:16	738	145.90	CHIX
12:29:04	737	145.90	TRQX
12:29:04	738	145.90	XLON
12:29:04	423	145.90	BATE
12:29:04	423	145.90	CHIX
12:29:47	170	145.80	XLON
12:29:47	169	145.80	TRQX
12:29:47	170	145.80	CHIX
12:29:47	170	145.80	BATE
12:32:35	230	146.00	BATE
12:32:36	211	146.00	BATE
12:32:39	4	146.00	BATE
12:32:39	54	146.00	BATE
12:32:42	53	146.00	BATE
12:32:45	229	146.10	XLON
12:32:45	33	146.00	CHIX
12:32:45	196	146.00	CHIX
12:32:47	151	146.00	TRQX
12:32:47	78	146.00	TRQX
12:32:48	57	146.00	XLON
12:32:51	58	145.90	CHIX
12:32:52	14	145.90	XLON
12:32:54	15	145.90	CHIX
12:32:57	14	145.90	BATE
12:32:57	57	145.80	TRQX
12:32:57	3	145.80	XLON
12:32:57	13	145.80	BATE
12:32:57	4	145.80	CHIX
13:20:57	323	145.90	XLON
13:20:57	254	145.60	CHIX
13:23:18	279	145.50	XLON
13:23:18	89	145.50	TRQX
13:23:18	190	145.50	TRQX
13:23:18	89	145.50	CHIX
13:23:18	279	145.50	BATE
13:23:18	190	145.50	CHIX
13:23:18	307	145.50	CHIX
13:24:18	39	145.90	CHIX
13:24:18	327	145.90	CHIX
13:24:19	366	145.40	TRQX
13:24:19	366	145.40	XLON
13:24:19	758	145.40	CHIX
13:24:19	367	145.40	BATE
13:24:50	408	145.30	TRQX
13:24:50	408	145.30	XLON
13:24:50	408	145.30	BATE
13:24:50	408	145.30	CHIX
13:24:52	140	145.10	XLON
13:24:52	140	145.10	TRQX
13:24:52	140	145.10	CHIX
13:24:52	141	145.10	BATE
13:27:02	101	145.20	XLON
13:27:02	101	145.20	TRQX
13:27:02	102	145.20	BATE
13:27:02	101	145.20	CHIX
13:30:44	60	145.30	CHIX
13:30:45	60	145.30	XLON
13:30:46	59	145.30	TRQX
13:30:48	157	145.00	XLON
13:30:48	157	145.00	TRQX
13:30:48	157	145.00	CHIX
13:30:48	158	145.00	BATE
13:50:02	79	145.20	XLON
13:50:06	151	145.20	BATE
13:50:06	3	145.20	BATE
13:50:06	83	145.20	BATE
13:50:07	203	145.20	XLON
13:50:09	79	145.20	BATE
13:50:12	79	145.20	TRQX
13:50:15	79	145.20	CHIX
13:50:18	59	145.20	BATE
13:50:21	51	145.20	XLON
13:50:24	20	145.30	CHIX
13:50:27	19	145.30	TRQX
13:50:30	13	145.30	XLON
13:50:33	20	145.30	BATE
13:50:36	15	145.30	BATE
13:50:39	5	145.30	CHIX
13:50:41	4	145.20	TRQX
13:50:43	4	144.90	XLON
13:50:43	2	144.90	CHIX
13:50:43	5	144.90	BATE
13:50:43	3	144.90	BATE
13:50:43	4	144.90	TRQX
13:50:46	147	145.10	BATE
13:50:48	146	145.10	CHIX
13:50:51	146	145.10	TRQX
13:50:54	146	145.10	XLON
13:50:57	5	145.10	CHIX
13:50:57	32	145.10	CHIX
13:50:58	37	145.10	XLON
13:51:00	9	145.10	CHIX
13:51:03	9	145.10	XLON
13:51:06	5	145.10	TRQX
13:51:06	45	145.10	TRQX
13:51:06	37	144.80	BATE
13:51:28	227	144.90	XLON
13:51:29	151	144.90	TRQX
13:51:29	76	144.90	TRQX
13:51:30	294	144.90	XLON
13:51:33	151	144.90	BATE
13:51:33	77	144.90	BATE
13:51:34	151	145.10	CHIX
13:51:34	77	145.10	CHIX
13:51:36	74	145.10	XLON
14:30:39	452	144.90	TRQX
14:30:39	453	144.90	XLON
14:30:39	453	144.90	CHIX
14:30:39	453	144.90	BATE
14:44:04	216	145.10	XLON
14:44:04	1,592	145.10	TRQX
14:44:04	216	145.10	CHIX
14:44:04	216	145.10	BATE
14:50:03	508	145.00	XLON
14:50:03	987	145.00	TRQX
14:50:03	752	145.00	XLON
14:50:03	272	145.00	TRQX
14:50:07	792	144.90	BATE
14:50:07	574	144.90	CHIX
14:50:07	172	144.90	BATE
14:50:07	389	144.90	CHIX
14:54:04	737	145.10	XLON
14:54:04	219	145.10	BATE
14:54:04	219	145.10	CHIX
16:05:23	1,944	146.85	CHIX
16:05:23	558	146.70	TRQX
16:05:23	558	146.70	XLON
16:05:23	559	146.70	BATE
16:05:23	266	146.70	CHIX
16:05:23	293	146.70	CHIX
16:05:29	324	146.80	XLON
16:05:29	737	146.80	TRQX
16:05:29	414	146.80	XLON
16:05:29	738	146.80	CHIX
16:05:29	738	146.80	BATE
16:05:31	737	146.80	TRQX
16:05:31	738	146.80	XLON
16:05:31	738	146.80	CHIX
16:05:31	738	146.80	BATE
16:05:53	479	146.80	XLON
16:05:53	626	146.80	BATE
16:05:53	541	146.80	TRQX
16:05:53	259	146.80	XLON
16:05:53	196	146.80	TRQX
16:05:53	112	146.80	BATE
16:05:53	492	146.80	CHIX
16:05:53	246	146.80	CHIX
16:07:43	435	146.70	XLON
16:07:43	435	146.70	TRQX
16:07:43	627	146.70	TRQX
16:07:43	584	146.70	TRQX
16:07:43	435	146.70	CHIX
16:07:43	435	146.70	BATE
16:07:46	484	146.70	TRQX
16:07:46	485	146.70	CHIX
16:07:46	485	146.70	BATE
16:07:46	1,497	146.60	XLON
16:13:51	565	146.70	XLON
16:13:51	565	146.70	TRQX
16:13:51	566	146.70	BATE
16:13:51	565	146.70	CHIX
16:14:55	373	146.70	TRQX
16:14:55	373	146.70	CHIX
16:14:55	57	146.70	BATE
16:14:55	1,255	146.70	XLON
16:14:55	317	146.70	BATE
16:15:24	299	146.80	CHIX
16:15:24	72	146.80	BATE
16:15:54	157	146.80	XLON
16:15:54	157	146.80	TRQX
16:15:54	158	146.70	BATE
16:15:54	157	146.70	CHIX
16:21:13	800	146.70	XLON
16:21:13	37	146.70	TRQX
16:21:13	166	146.70	BATE
16:21:13	480	146.70	XLON
16:21:13	39	146.70	XLON
16:21:13	128	146.70	TRQX
16:21:13	166	146.70	CHIX
16:21:27	19	146.70	CHIX
16:22:54	270	146.70	TRQX
16:22:54	270	146.70	XLON
16:22:54	270	146.70	CHIX
16:22:54	270	146.70	BATE
16:22:54	68	146.70	CHIX
16:22:58	168	146.80	XLON
16:23:00	151	146.80	TRQX
16:23:00	17	146.80	TRQX
16:23:01	43	146.90	CHIX
16:23:01	151	146.80	CHIX
16:23:01	17	146.80	CHIX
16:25:05	42	146.70	TRQX
16:25:05	169	146.70	BATE
16:25:05	53	146.70	CHIX
16:25:05	42	146.70	XLON
16:25:05	10	146.70	CHIX
16:25:23	306	146.80	XLON
16:25:28	137	146.80	XLON
16:25:28	125	146.80	XLON
16:28:35	231	146.60	TRQX
16:28:35	232	146.60	BATE
16:28:35	231	146.60	XLON
16:28:35	231	146.60	CHIX
16:28:35	58	146.60	XLON
16:29:29	237	146.50	BATE
16:29:29	237	146.50	XLON
16:29:29	237	146.50	CHIX
16:29:29	237	146.50	TRQX
16:29:32	111	146.40	XLON
16:29:32	110	146.40	TRQX
16:29:32	111	146.40	BATE
16:29:32	111	146.40	CHIX
16:29:40	204	146.30	XLON
16:29:40	204	146.30	TRQX
16:29:40	205	146.30	BATE
16:29:40	205	146.30	CHIX
16:29:41	537	146.30	CHIX
16:29:53	415	146.70	BATE
16:29:53	226	146.40	CHIX
16:29:53	415	146.40	XLON
16:29:53	110	146.40	CHIX
16:29:55	414	146.70	TRQX
16:29:58	156	146.70	BATE
16:30:00	103	146.70	TRQX
16:35:18	16,291	146.80	XLON
16:35:18	36,145	146.80	XLON
16:35:18	29,019	146.80	XLON
16:35:18	11,833	146.80	XLON
16:35:18	12,552	146.80	XLON
16:35:18	89	146.80	XLON
16:35:18	16,535	146.80	XLON
16:35:18	2,228	146.80	XLON
16:35:18	1,627	146.80	XLON
16:35:18	9,393	146.80	XLON
16:35:18	6,952	146.80	XLON
16:35:18	1,250	146.80	XLON
16:35:18	3,057	146.80	XLON
08:01:56	16	147.00	XLON
08:01:57	100	146.70	BATE
08:04:00	134	146.80	XLON
08:04:00	134	146.80	CHIX
08:04:00	135	146.80	BATE
08:04:00	134	146.80	TRQX
08:05:23	95	146.80	XLON
08:05:23	95	146.80	TRQX
08:05:23	95	146.80	CHIX
08:05:23	96	146.80	BATE
08:05:23	24	146.70	TRQX
08:05:25	1,708	146.70	CHIX
08:05:25	1,229	146.70	CHIX
08:05:25	7	146.70	CHIX
08:05:25	736	146.20	XLON
08:08:24	736	146.90	TRQX
08:08:24	736	146.90	CHIX
08:08:24	736	146.90	BATE
08:17:54	983	147.10	TRQX
08:17:54	939	147.10	XLON
08:17:54	984	147.10	BATE
08:17:54	984	147.10	CHIX
08:30:22	656	147.00	XLON
08:30:22	655	147.00	TRQX
08:30:22	140	147.00	BATE
08:30:22	516	147.00	BATE
08:36:14	233	147.50	XLON
08:36:14	397	147.50	XLON
08:36:14	218	147.50	XLON
08:54:35	738	147.20	XLON
08:54:35	737	147.20	TRQX
08:54:35	359	147.20	BATE
08:54:35	738	147.20	CHIX
08:54:35	379	147.20	BATE
08:54:35	904	147.00	BATE
08:57:32	738	147.00	XLON
08:57:32	738	147.00	BATE
08:57:32	737	147.00	TRQX
08:57:32	111	147.00	CHIX
08:57:32	627	147.00	CHIX
08:58:46	737	147.00	TRQX
08:58:46	738	147.00	XLON
08:58:46	738	147.00	BATE
08:58:46	738	147.00	CHIX
08:58:53	737	146.90	TRQX
08:58:53	738	146.90	XLON
08:58:53	82	146.90	BATE
08:58:53	81	146.90	CHIX
08:58:53	615	146.90	CHIX
09:00:06	158	146.70	TRQX
09:00:06	308	146.70	XLON
09:00:06	149	146.70	TRQX
09:00:06	214	146.70	BATE
09:00:06	308	146.70	CHIX
09:00:06	94	146.70	BATE
09:00:52	78	146.70	BATE
09:00:52	78	146.70	CHIX
09:04:23	48	146.70	XLON
09:04:23	48	146.70	TRQX
09:04:23	49	146.70	BATE
09:04:23	49	146.70	CHIX
09:04:23	33	146.70	CHIX
09:08:20	737	146.30	TRQX
09:08:20	738	146.30	BATE
09:08:20	738	146.30	CHIX
09:08:20	800	146.20	XLON
09:08:20	625	146.20	XLON
09:08:20	983	146.10	TRQX
09:08:20	222	146.10	BATE
09:08:20	984	146.10	CHIX
09:08:20	762	146.10	BATE
09:08:21	738	146.00	XLON
09:08:21	737	146.00	TRQX
09:08:21	738	146.00	CHIX
09:08:21	738	146.00	BATE
09:25:32	738	146.80	XLON
09:25:32	737	146.80	TRQX
09:25:32	554	146.80	CHIX
09:25:32	738	146.80	BATE
09:25:32	184	146.80	CHIX
09:25:32	603	146.80	BATE
09:44:24	738	146.70	XLON
09:44:24	737	146.70	TRQX
09:44:24	738	146.70	CHIX
09:44:24	738	146.70	BATE
09:58:27	737	146.90	TRQX
09:58:27	738	146.90	BATE
09:58:27	738	146.90	CHIX
09:58:27	738	146.90	XLON
10:08:25	48	146.70	BATE
10:09:16	15	146.90	BATE
10:09:16	336	146.90	XLON
10:09:16	634	146.90	TRQX
10:09:16	738	146.90	CHIX
10:09:16	675	146.90	BATE
10:09:16	103	146.90	TRQX
10:09:16	402	146.90	XLON
10:22:34	1,771	146.90	CHIX
10:24:04	737	146.80	TRQX
10:24:04	738	146.80	XLON
10:24:04	738	146.80	BATE
10:24:04	738	146.80	CHIX
10:24:10	514	146.60	TRQX
10:24:10	514	146.60	XLON
10:24:10	514	146.60	BATE
10:24:10	514	146.60	CHIX
10:24:25	62	146.80	CHIX
10:24:25	187	146.80	CHIX
10:24:29	249	146.80	BATE
10:24:31	92	146.80	CHIX
10:24:31	13	146.80	CHIX
10:24:32	249	146.80	XLON
10:27:54	115	146.60	XLON
10:27:54	78	146.60	BATE
10:27:54	115	146.60	TRQX
10:27:54	38	146.60	BATE
10:27:54	116	146.60	CHIX
10:28:14	29	146.40	XLON
10:28:14	28	146.40	TRQX
10:28:14	29	146.40	CHIX
10:28:14	29	146.40	BATE
10:28:14	200	146.40	CHIX
10:28:37	143	146.40	TRQX
10:28:37	144	146.40	XLON
10:28:37	144	146.40	BATE
10:28:37	144	146.40	CHIX
10:46:55	48	146.30	CHIX
10:46:55	48	146.30	TRQX
10:46:55	49	146.30	BATE
10:46:55	48	146.30	XLON
10:49:31	225	146.60	XLON
10:49:31	32	146.50	CHIX
10:49:31	193	146.50	CHIX
10:51:44	146	146.60	XLON
10:51:45	17	146.40	XLON
10:56:30	343	146.30	XLON
10:56:30	343	146.30	TRQX
10:56:30	343	146.30	BATE
10:56:30	343	146.30	CHIX
10:56:44	86	146.70	XLON
10:56:47	151	146.60	CHIX
10:56:47	475	146.60	CHIX
10:56:48	86	146.50	CHIX
10:56:50	85	146.50	TRQX
10:56:53	65	146.50	CHIX
10:57:42	122	146.30	BATE
10:57:42	122	146.30	CHIX
10:57:42	122	146.30	TRQX
10:57:42	122	146.30	XLON
11:28:01	63	146.20	XLON
11:28:01	63	146.20	TRQX
11:28:01	64	146.20	CHIX
11:28:01	64	146.20	BATE
11:28:01	433	146.20	XLON
11:28:03	245	146.50	XLON
11:28:03	191	146.50	XLON
11:28:04	74	146.50	XLON
11:28:05	151	146.50	BATE
11:28:05	285	146.50	BATE
11:28:06	109	146.10	XLON
11:28:06	436	146.10	TRQX
11:28:06	18	146.10	XLON
11:28:06	436	146.10	CHIX
11:28:10	262	146.00	XLON
11:28:10	398	146.00	TRQX
11:28:10	189	146.00	XLON
11:28:10	101	146.00	TRQX
11:28:10	48	146.00	XLON
11:28:10	499	146.00	CHIX
11:28:10	500	146.00	BATE
11:28:10	322	146.00	XLON
11:48:55	201	146.30	BATE
11:48:57	2	146.30	XLON
11:48:57	198	146.30	XLON
11:49:00	25	146.40	BATE
11:49:00	25	146.30	BATE
11:52:27	200	146.00	TRQX
11:52:27	584	146.00	XLON
11:52:27	62	146.00	BATE
11:52:27	200	146.00	CHIX
11:52:27	246	146.00	BATE
12:28:16	738	145.90	XLON
12:28:16	737	145.90	TRQX
12:28:16	738	145.90	BATE
12:28:16	738	145.90	CHIX
12:29:04	737	145.90	TRQX
12:29:04	738	145.90	XLON
12:29:04	423	145.90	BATE
12:29:04	423	145.90	CHIX
12:29:47	170	145.80	XLON
12:29:47	169	145.80	TRQX
12:29:47	170	145.80	CHIX
12:29:47	170	145.80	BATE
12:32:35	230	146.00	BATE
12:32:36	211	146.00	BATE
12:32:39	4	146.00	BATE
12:32:39	54	146.00	BATE
12:32:42	53	146.00	BATE
12:32:45	229	146.10	XLON
12:32:45	33	146.00	CHIX
12:32:45	196	146.00	CHIX
12:32:47	151	146.00	TRQX
12:32:47	78	146.00	TRQX
12:32:48	57	146.00	XLON
12:32:51	58	145.90	CHIX
12:32:52	14	145.90	XLON
12:32:54	15	145.90	CHIX
12:32:57	14	145.90	BATE
12:32:57	57	145.80	TRQX
12:32:57	3	145.80	XLON
12:32:57	13	145.80	BATE
12:32:57	4	145.80	CHIX
13:20:57	323	145.90	XLON
13:20:57	254	145.60	CHIX
13:23:18	279	145.50	XLON
13:23:18	89	145.50	TRQX
13:23:18	190	145.50	TRQX
13:23:18	89	145.50	CHIX
13:23:18	279	145.50	BATE
13:23:18	190	145.50	CHIX
13:23:18	307	145.50	CHIX
13:24:18	39	145.90	CHIX
13:24:18	327	145.90	CHIX
13:24:19	366	145.40	TRQX
13:24:19	366	145.40	XLON
13:24:19	758	145.40	CHIX
13:24:19	367	145.40	BATE
13:24:50	408	145.30	TRQX
13:24:50	408	145.30	XLON
13:24:50	408	145.30	BATE
13:24:50	408	145.30	CHIX
13:24:52	140	145.10	XLON
13:24:52	140	145.10	TRQX
13:24:52	140	145.10	CHIX
13:24:52	141	145.10	BATE
13:27:02	101	145.20	XLON
13:27:02	101	145.20	TRQX
13:27:02	102	145.20	BATE
13:27:02	101	145.20	CHIX
13:30:44	60	145.30	CHIX
13:30:45	60	145.30	XLON
13:30:46	59	145.30	TRQX
13:30:48	157	145.00	XLON
13:30:48	157	145.00	TRQX
13:30:48	157	145.00	CHIX
13:30:48	158	145.00	BATE
13:50:02	79	145.20	XLON
13:50:06	151	145.20	BATE
13:50:06	3	145.20	BATE
13:50:06	83	145.20	BATE
13:50:07	203	145.20	XLON
13:50:09	79	145.20	BATE
13:50:12	79	145.20	TRQX
13:50:15	79	145.20	CHIX
13:50:18	59	145.20	BATE
13:50:21	51	145.20	XLON
13:50:24	20	145.30	CHIX
13:50:27	19	145.30	TRQX
13:50:30	13	145.30	XLON
13:50:33	20	145.30	BATE
13:50:36	15	145.30	BATE
13:50:39	5	145.30	CHIX
13:50:41	4	145.20	TRQX
13:50:43	4	144.90	XLON
13:50:43	2	144.90	CHIX
13:50:43	5	144.90	BATE
13:50:43	3	144.90	BATE
13:50:43	4	144.90	TRQX
13:50:46	147	145.10	BATE
13:50:48	146	145.10	CHIX
13:50:51	146	145.10	TRQX
13:50:54	146	145.10	XLON
13:50:57	5	145.10	CHIX
13:50:57	32	145.10	CHIX
13:50:58	37	145.10	XLON
13:51:00	9	145.10	CHIX
13:51:03	9	145.10	XLON
13:51:06	5	145.10	TRQX
13:51:06	45	145.10	TRQX
13:51:06	37	144.80	BATE
13:51:28	227	144.90	XLON
13:51:29	151	144.90	TRQX
13:51:29	76	144.90	TRQX
13:51:30	294	144.90	XLON
13:51:33	151	144.90	BATE
13:51:33	77	144.90	BATE
13:51:34	151	145.10	CHIX
13:51:34	77	145.10	CHIX
13:51:36	74	145.10	XLON
14:30:39	452	144.90	TRQX
14:30:39	453	144.90	XLON
14:30:39	453	144.90	CHIX
14:30:39	453	144.90	BATE
14:44:04	216	145.10	XLON
14:44:04	1,592	145.10	TRQX
14:44:04	216	145.10	CHIX
14:44:04	216	145.10	BATE
14:50:03	508	145.00	XLON
14:50:03	987	145.00	TRQX
14:50:03	752	145.00	XLON
14:50:03	272	145.00	TRQX
14:50:07	792	144.90	BATE
14:50:07	574	144.90	CHIX
14:50:07	172	144.90	BATE
14:50:07	389	144.90	CHIX
14:54:04	737	145.10	XLON
14:54:04	219	145.10	BATE
14:54:04	219	145.10	CHIX
16:05:23	1,944	146.85	CHIX
16:05:23	558	146.70	TRQX
16:05:23	558	146.70	XLON
16:05:23	559	146.70	BATE
16:05:23	266	146.70	CHIX
16:05:23	293	146.70	CHIX
16:05:29	324	146.80	XLON
16:05:29	737	146.80	TRQX
16:05:29	414	146.80	XLON
16:05:29	738	146.80	CHIX
16:05:29	738	146.80	BATE
16:05:31	737	146.80	TRQX
16:05:31	738	146.80	XLON
16:05:31	738	146.80	CHIX
16:05:31	738	146.80	BATE
16:05:53	479	146.80	XLON
16:05:53	626	146.80	BATE
16:05:53	541	146.80	TRQX
16:05:53	259	146.80	XLON
16:05:53	196	146.80	TRQX
16:05:53	112	146.80	BATE
16:05:53	492	146.80	CHIX
16:05:53	246	146.80	CHIX
16:07:43	435	146.70	XLON
16:07:43	435	146.70	TRQX
16:07:43	627	146.70	TRQX
16:07:43	584	146.70	TRQX
16:07:43	435	146.70	CHIX
16:07:43	435	146.70	BATE
16:07:46	484	146.70	TRQX
16:07:46	485	146.70	CHIX
16:07:46	485	146.70	BATE
16:07:46	1,497	146.60	XLON
16:13:51	565	146.70	XLON
16:13:51	565	146.70	TRQX
16:13:51	566	146.70	BATE
16:13:51	565	146.70	CHIX
16:14:55	373	146.70	TRQX
16:14:55	373	146.70	CHIX
16:14:55	57	146.70	BATE
16:14:55	1,255	146.70	XLON
16:14:55	317	146.70	BATE
16:15:24	299	146.80	CHIX
16:15:24	72	146.80	BATE
16:15:54	157	146.80	XLON
16:15:54	157	146.80	TRQX
16:15:54	158	146.70	BATE
16:15:54	157	146.70	CHIX
16:21:13	800	146.70	XLON
16:21:13	37	146.70	TRQX
16:21:13	166	146.70	BATE
16:21:13	480	146.70	XLON
16:21:13	39	146.70	XLON
16:21:13	128	146.70	TRQX
16:21:13	166	146.70	CHIX
16:21:27	19	146.70	CHIX
16:22:54	270	146.70	TRQX
16:22:54	270	146.70	XLON
16:22:54	270	146.70	CHIX
16:22:54	270	146.70	BATE
16:22:54	68	146.70	CHIX
16:22:58	168	146.80	XLON
16:23:00	151	146.80	TRQX
16:23:00	17	146.80	TRQX
16:23:01	43	146.90	CHIX
16:23:01	151	146.80	CHIX
16:23:01	17	146.80	CHIX
16:25:05	42	146.70	TRQX
16:25:05	169	146.70	BATE
16:25:05	53	146.70	CHIX
16:25:05	42	146.70	XLON
16:25:05	10	146.70	CHIX
16:25:23	306	146.80	XLON
16:25:28	137	146.80	XLON
16:25:28	125	146.80	XLON
16:28:35	231	146.60	TRQX
16:28:35	232	146.60	BATE
16:28:35	231	146.60	XLON
16:28:35	231	146.60	CHIX
16:28:35	58	146.60	XLON
16:29:29	237	146.50	BATE
16:29:29	237	146.50	XLON
16:29:29	237	146.50	CHIX
16:29:29	237	146.50	TRQX
16:29:32	111	146.40	XLON
16:29:32	110	146.40	TRQX
16:29:32	111	146.40	BATE
16:29:32	111	146.40	CHIX
16:29:40	204	146.30	XLON
16:29:40	204	146.30	TRQX
16:29:40	205	146.30	BATE
16:29:40	205	146.30	CHIX
16:29:41	537	146.30	CHIX
16:29:53	415	146.70	BATE
16:29:53	226	146.40	CHIX
16:29:53	415	146.40	XLON
16:29:53	110	146.40	CHIX
16:29:55	414	146.70	TRQX
16:29:58	156	146.70	BATE
16:30:00	103	146.70	TRQX
16:35:18	16,291	146.80	XLON
16:35:18	36,145	146.80	XLON
16:35:18	29,019	146.80	XLON
16:35:18	11,833	146.80	XLON
16:35:18	12,552	146.80	XLON
16:35:18	89	146.80	XLON
16:35:18	16,535	146.80	XLON
16:35:18	2,228	146.80	XLON
16:35:18	1,627	146.80	XLON
16:35:18	9,393	146.80	XLON
16:35:18	6,952	146.80	XLON
16:35:18	1,250	146.80	XLON
16:35:18	3,057	146.80	XLON

 

---

---