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	11 July
Number of ordinary shares purchased	306,164
Weighted average price paid (p)	145.90
Highest price paid (p)	149.90
Lowest price paid (p)	155.80

Following the above purchase, FirstGroup holds 58,829,982 Ordinary Shares in treasury. 

Additionally, on 11 July FirstGroup plc allotted 17,003 shares to satisfy obligations under the Share Incentive Plan (which is an all-employee share plan).

The total number of Ordinary Shares in issue excluding shares held as treasury shares is 691,854,166.  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 11 July 2023 is 691,854,166. 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	145.78	199,021
BATE	145.99	31,983
CHIX	146.13	39,124
TRQX	146.24	36,036

Individual transactions:

Transaction Time

Volume

Price (GBp)

Venue

08:06:55	4,446	147.50	XLON
08:06:55	186	146.70	BATE
08:06:55	62	146.60	XLON
08:06:56	62	149.90	TRQX
08:08:10	62	147.30	CHIX
08:08:10	2,800	147.30	TRQX
08:08:10	39	147.20	BATE
08:08:13	975	147.10	CHIX
08:08:14	741	148.50	XLON
08:08:14	237	148.00	XLON
08:08:14	1891	148.00	XLON
08:08:15	740	148.00	TRQX
08:08:15	536	148.00	BATE
08:08:15	205	148.00	BATE
08:08:15	741	148.00	CHIX
08:08:19	740	148.00	TRQX
08:08:19	741	147.90	XLON
08:08:19	741	147.90	CHIX
08:08:19	741	147.90	BATE
08:08:20	741	147.80	XLON
08:08:20	740	147.80	TRQX
08:08:21	124	148.00	XLON
08:08:21	124	148.00	TRQX
08:08:21	124	148.00	BATE
08:08:21	124	148.00	CHIX
08:08:23	205	148.80	CHIX
08:08:23	162	148.80	CHIX
08:08:24	221	148.80	CHIX
08:08:25	366	148.80	TRQX
08:08:28	204	148.80	CHIX
08:08:29	151	148.80	TRQX
08:08:31	339	148.80	TRQX
08:08:46	278	147.20	XLON
08:08:46	278	147.20	TRQX
08:08:46	279	147.20	BATE
08:08:46	279	147.20	CHIX
08:09:40	119	147.80	CHIX
08:10:37	155	147.20	TRQX
08:10:37	155	147.20	XLON
08:10:37	156	147.20	CHIX
08:10:37	156	147.20	BATE
08:10:37	1	147.20	CHIX
08:10:51	164	147.60	CHIX
08:10:52	451	147.60	CHIX
08:11:09	161	147.50	CHIX
08:11:10	161	147.10	XLON
08:11:10	124	147.10	CHIX
08:11:10	161	147.10	BATE
08:11:10	160	147.10	TRQX
08:11:10	246	147.10	CHIX
08:11:11	69	146.90	BATE
08:11:11	68	146.90	TRQX
08:11:11	68	146.90	XLON
08:11:11	68	146.90	CHIX
08:18:45	83	146.70	TRQX
08:18:45	84	146.70	BATE
08:18:45	84	146.70	CHIX
08:18:45	84	146.70	XLON
08:25:20	31	146.80	BATE
08:33:40	30	147.30	TRQX
08:33:40	31	147.30	XLON
08:33:40	1,019	147.30	CHIX
08:36:27	699	147.20	TRQX
08:36:27	865	147.20	XLON
08:36:27	700	147.20	BATE
08:36:27	699	147.20	CHIX
08:45:25	782	147.10	TRQX
08:45:25	700	147.10	BATE
08:45:25	699	147.10	CHIX
08:45:25	782	147.10	XLON
08:46:50	33	147.10	XLON
08:46:50	741	147.10	TRQX
08:46:50	741	147.10	BATE
08:46:50	34	147.10	CHIX
08:48:14	121	147.00	XLON
08:48:14	120	147.00	TRQX
08:48:14	121	147.00	CHIX
08:48:14	121	147.00	BATE
08:48:18	1,857	146.80	CHIX
08:49:13	307	147.10	XLON
08:49:15	307	146.90	TRQX
08:49:15	307	146.90	BATE
08:49:15	307	146.90	CHIX
08:49:15	61	146.90	CHIX
08:49:15	1,981	146.90	XLON
08:50:28	740	147.00	TRQX
08:50:28	741	147.00	XLON
08:50:28	741	147.00	BATE
08:50:28	741	146.90	CHIX
08:50:59	741	146.90	XLON
08:50:59	740	146.90	TRQX
08:50:59	616	146.90	BATE
08:50:59	616	146.90	CHIX
08:51:04	478	146.80	XLON
08:51:04	477	146.80	TRQX
08:51:14	59	146.70	TRQX
08:51:14	60	146.70	XLON
08:51:14	60	146.70	CHIX
08:51:14	60	146.70	BATE
08:51:15	485	146.70	TRQX
08:51:15	234	146.60	CHIX
08:51:15	234	146.60	BATE
08:51:21	155	146.50	XLON
08:51:21	155	146.50	TRQX
08:51:21	155	146.50	CHIX
08:51:21	156	146.50	BATE
08:51:24	161	146.50	XLON
08:51:24	161	146.50	CHIX
08:51:24	412	146.50	BATE
08:51:24	160	146.50	TRQX
08:51:27	265	146.40	XLON
08:51:27	265	146.40	TRQX
08:51:27	266	146.40	CHIX
08:51:27	266	146.40	BATE
08:51:27	500	146.40	TRQX
08:51:31	456	146.40	XLON
08:51:32	114	146.40	XLON
08:51:34	456	146.70	CHIX
08:51:34	86	146.40	XLON
08:51:35	22	146.40	XLON
08:51:40	456	146.70	BATE
08:51:40	46	146.40	XLON
08:51:40	134	146.40	XLON
08:51:45	119	146.70	CHIX
08:51:45	79	146.40	XLON
08:51:47	20	146.40	XLON
08:52:09	59	146.70	XLON
08:53:12	602	146.70	TRQX
08:53:12	1,269	146.70	XLON
08:53:12	602	146.70	CHIX
08:53:12	80	146.60	BATE
09:40:29	255	146.60	TRQX
09:51:47	630	146.50	XLON
09:51:47	630	146.50	CHIX
09:51:47	631	146.50	BATE
09:51:47	773	146.40	TRQX
09:51:47	342	146.40	XLON
09:51:47	343	146.40	CHIX
09:51:47	343	146.40	BATE
10:05:26	131	146.30	TRQX
10:05:26	131	146.30	XLON
10:05:26	132	146.30	CHIX
10:05:26	132	146.30	BATE
10:05:47	127	146.40	TRQX
10:05:48	127	146.40	CHIX
10:05:51	90	146.40	TRQX
10:05:53	127	146.40	XLON
10:05:54	31	146.40	CHIX
10:05:57	32	146.40	XLON
10:05:59	23	146.40	TRQX
10:06:00	8	146.40	XLON
10:06:01	7	146.40	CHIX
10:06:03	6	146.40	TRQX
10:06:04	2	146.40	CHIX
10:06:05	2	146.40	XLON
10:10:07	1	146.40	TRQX
10:10:09	268	146.40	XLON
10:10:11	1	146.40	CHIX
10:12:32	290	146.70	BATE
10:12:33	127	146.60	BATE
10:12:36	67	146.60	XLON
10:12:39	781	146.70	BATE
10:12:39	27	146.60	BATE
10:12:39	5	146.60	BATE
10:12:50	17	146.20	XLON
10:12:50	289	146.20	TRQX
10:12:50	203	146.20	BATE
10:12:50	607	146.20	CHIX
10:12:50	537	146.20	BATE
10:12:54	224	146.20	XLON
10:43:13	89	146.00	TRQX
10:43:13	56	146.00	XLON
10:43:13	272	146.00	TRQX
10:43:13	361	146.00	CHIX
10:43:13	404	146.00	BATE
10:43:13	22	146.00	XLON
10:43:19	280	146.20	CHIX
10:43:31	70	146.20	CHIX
10:43:33	159	146.20	CHIX
10:43:35	18	146.20	CHIX
10:43:39	39	146.20	CHIX
10:43:42	5	146.20	CHIX
10:43:45	10	146.20	CHIX
10:43:48	1	146.20	CHIX
10:43:51	2	146.20	CHIX
10:44:26	560	145.90	TRQX
10:44:26	281	145.90	BATE
10:44:26	34	145.90	XLON
10:44:26	1	145.90	CHIX
10:44:27	723	145.80	TRQX
10:53:01	492	145.70	CHIX
10:53:01	491	145.70	XLON
10:53:01	492	145.70	BATE
10:53:01	491	145.70	TRQX
10:53:05	472	145.60	TRQX
10:53:05	473	145.60	XLON
10:53:05	473	145.60	BATE
10:53:05	473	145.60	CHIX
10:53:27	592	145.50	TRQX
10:53:27	19	145.50	XLON
10:53:27	19	145.50	CHIX
10:53:27	19	145.50	BATE
10:53:27	148	145.50	CHIX
10:54:06	38	145.40	TRQX
10:54:06	39	145.40	XLON
10:54:06	39	145.40	CHIX
10:54:06	39	145.40	BATE
10:55:53	586	145.40	XLON
10:55:53	189	145.40	XLON
10:55:53	67	145.20	TRQX
10:55:53	68	145.20	XLON
10:55:53	68	145.20	BATE
10:55:53	68	145.20	CHIX
10:55:53	28	145.20	BATE
11:21:57	237	146.40	XLON
11:21:57	445	146.40	XLON
11:21:57	405	146.40	XLON
11:21:57	87	146.40	XLON
11:21:57	308	146.40	XLON
11:22:04	1082	146.30	XLON
11:22:04	1082	146.30	CHIX
11:22:04	1,182	146.20	TRQX
11:22:04	817	146.20	BATE
11:22:04	741	146.20	XLON
11:22:04	740	146.20	TRQX
11:22:04	741	146.20	CHIX
11:22:04	741	146.20	BATE
11:22:11	731	146.20	XLON
11:22:11	10	146.20	XLON
11:22:11	740	146.20	TRQX
11:22:11	741	146.20	BATE
11:22:11	620	146.20	CHIX
11:22:11	121	146.20	CHIX
11:22:11	741	146.10	XLON
11:22:11	740	146.10	TRQX
11:33:45	389	146.30	XLON
11:33:48	97	146.40	XLON
11:33:48	261	146.30	CHIX
11:33:48	128	146.30	CHIX
11:33:51	61	146.40	XLON
12:18:27	396	146.80	XLON
12:18:30	396	146.80	BATE
12:18:33	190	146.80	XLON
12:18:33	375	146.80	XLON
12:18:35	99	146.80	BATE
12:18:36	141	146.80	XLON
12:18:39	61	146.80	CHIX
12:18:41	59	146.80	XLON
12:18:42	35	146.80	XLON
12:18:45	25	146.80	BATE
12:18:48	15	146.80	XLON
12:18:50	15	146.80	CHIX
12:18:51	9	146.80	XLON
12:18:53	6	146.80	BATE
12:18:54	4	146.80	XLON
12:18:57	3	146.80	XLON
12:19:00	3	146.80	CHIX
12:19:03	1	146.80	XLON
12:21:08	1	146.40	XLON
12:33:48	154	146.60	XLON
12:33:48	796	146.60	XLON
12:33:51	78	146.60	XLON
12:33:53	437	146.60	XLON
12:33:54	19	146.60	XLON
12:33:57	109	146.60	XLON
12:33:59	5	146.60	XLON
12:34:00	27	146.60	XLON
12:34:01	2	146.60	XLON
12:34:03	6	146.60	XLON
12:34:04	1	146.60	XLON
12:34:06	1	146.60	XLON
12:38:44	34	146.40	TRQX
12:38:44	1	146.40	XLON
12:38:44	1	146.40	CHIX
12:38:44	1	146.40	BATE
12:42:02	293	146.10	TRQX
12:42:02	294	146.10	XLON
12:42:02	51	146.10	BATE
12:42:02	294	146.10	CHIX
12:42:02	243	146.10	BATE
12:45:02	8	146.00	BATE
12:45:02	290	146.00	CHIX
12:45:02	289	146.00	TRQX
12:45:02	290	146.00	XLON
12:45:02	282	146.00	BATE
12:46:02	103	145.90	XLON
12:46:02	130	145.90	BATE
12:46:02	129	145.90	TRQX
12:46:02	27	145.90	XLON
12:46:02	130	145.90	CHIX
12:47:02	96	145.90	TRQX
12:47:02	96	145.90	XLON
12:47:02	26	145.90	BATE
12:47:02	96	145.90	CHIX
12:48:02	35	145.80	CHIX
12:48:02	35	145.80	XLON
12:48:02	34	145.80	TRQX
12:48:02	35	145.80	BATE
12:48:03	258	145.70	XLON
12:48:03	258	145.70	TRQX
12:48:03	258	145.70	CHIX
12:48:03	259	145.70	BATE
12:53:02	69	145.60	BATE
12:53:02	68	145.60	CHIX
12:53:02	68	145.60	TRQX
12:53:02	68	145.60	XLON
12:54:02	78	145.50	TRQX
12:54:02	78	145.50	XLON
12:54:02	78	145.50	CHIX
12:54:02	79	145.50	BATE
12:55:02	43	145.40	TRQX
12:55:02	43	145.40	XLON
12:55:02	43	145.40	BATE
12:55:02	43	145.40	CHIX
12:56:02	162	145.40	TRQX
12:56:02	162	145.40	XLON
12:56:02	163	145.40	BATE
12:56:02	163	145.40	CHIX
13:00:02	53	145.30	BATE
13:00:02	53	145.30	CHIX
13:00:02	53	145.30	TRQX
13:00:02	53	145.30	XLON
13:00:37	381	145.60	BATE
13:00:39	381	145.60	CHIX
13:00:42	95	145.60	BATE
13:00:45	95	145.60	CHIX
13:00:48	24	145.60	BATE
13:00:51	222	145.60	CHIX
13:00:55	6	145.60	BATE
13:00:57	55	145.60	CHIX
13:01:00	2	145.60	BATE
13:01:04	381	145.60	XLON
13:01:06	296	145.60	XLON
13:01:09	95	145.60	XLON
13:01:11	74	145.60	XLON
13:01:12	24	145.60	XLON
13:01:15	18	145.60	XLON
13:01:18	13	145.60	CHIX
13:01:22	6	145.60	XLON
13:01:24	5	145.60	XLON
13:01:27	3	145.60	CHIX
13:01:31	2	145.60	XLON
13:03:04	161	145.70	XLON
13:03:04	13	145.70	XLON
13:03:07	1	145.70	XLON
13:03:08	1	145.80	BATE
13:03:08	33	145.70	XLON
13:03:08	710	145.70	XLON
13:03:13	1	145.70	XLON
13:04:00	389	145.80	BATE
13:04:03	1	145.60	CHIX
13:04:04	104	145.90	CHIX
13:04:14	309	145.90	CHIX
13:04:16	146	145.90	XLON
13:04:19	77	145.90	CHIX
13:04:22	37	145.90	XLON
13:04:25	19	145.90	CHIX
13:04:27	308	145.60	TRQX
13:04:27	9	145.60	XLON
13:04:27	2	145.60	CHIX
13:04:27	97	145.60	BATE
13:07:54	134	145.50	TRQX
13:07:54	135	145.50	BATE
13:07:54	135	145.50	XLON
13:07:54	135	145.50	CHIX
13:08:31	344	145.40	TRQX
13:08:31	344	145.40	CHIX
13:08:31	344	145.40	XLON
13:08:31	344	145.40	BATE
13:08:34	339	145.30	TRQX
13:08:34	339	145.30	XLON
13:08:34	339	145.30	CHIX
13:08:34	340	145.30	BATE
13:08:34	76	145.30	BATE
13:09:02	159	145.20	XLON
13:09:02	159	145.20	BATE
13:09:02	159	145.20	CHIX
13:09:02	158	145.20	TRQX
13:09:02	151	145.20	BATE
13:13:27	132	145.10	XLON
13:13:27	132	145.10	TRQX
13:13:27	95	145.10	BATE
13:13:27	132	145.10	CHIX
13:13:28	38	145.10	BATE
13:13:28	207	145.10	BATE
13:13:52	220	145.00	XLON
13:13:52	236	145.00	TRQX
13:13:52	237	145.00	BATE
13:13:52	237	145.00	CHIX
13:13:52	16	145.00	XLON
13:21:50	141	145.20	XLON
13:21:52	141	145.20	CHIX
13:21:53	987	145.20	XLON
13:21:55	35	145.20	CHIX
13:21:56	247	145.20	XLON
13:21:57	31	145.20	XLON
13:21:59	62	145.10	XLON
13:22:01	8	145.20	XLON
13:22:02	26	145.20	XLON
13:22:04	8	145.20	CHIX
13:22:06	6	145.20	XLON
13:22:10	94	145.20	CHIX
13:22:10	87	145.00	BATE
13:22:12	54	145.20	BATE
13:22:15	126	145.20	CHIX
13:22:18	2	145.20	XLON
13:22:22	31	145.20	CHIX
13:22:23	1	145.20	XLON
13:22:25	1	145.20	XLON
13:22:55	140	145.30	TRQX
13:22:58	54	145.30	XLON
13:23:01	145	145.30	TRQX
13:23:04	14	145.30	BATE
13:23:07	36	145.30	TRQX
13:23:10	13	145.30	XLON
13:23:12	9	145.30	TRQX
13:23:16	7	145.30	CHIX
13:23:19	4	145.30	BATE
13:23:22	3	145.30	XLON
13:23:25	2	145.30	TRQX
13:23:27	2	145.30	CHIX
13:25:43	144	145.10	TRQX
13:25:43	1	145.10	XLON
13:25:43	1	145.10	BATE
13:25:43	1	145.10	XLON
13:25:49	196	145.30	BATE
13:25:51	196	145.30	CHIX
13:25:55	195	145.30	XLON
13:25:58	195	145.30	TRQX
13:26:01	49	145.30	CHIX
13:26:02	49	145.10	TRQX
13:26:02	7	145.10	XLON
13:26:02	49	145.10	BATE
13:26:02	49	145.10	XLON
13:27:02	60	145.10	XLON
13:27:02	60	145.10	TRQX
13:27:02	61	145.10	BATE
13:27:02	61	145.10	CHIX
13:31:02	42	145.00	CHIX
13:32:02	42	145.00	XLON
13:32:02	145	145.00	CHIX
13:32:02	43	145.00	BATE
13:33:51	349	145.20	CHIX
13:33:52	349	145.30	TRQX
13:51:02	349	144.90	BATE
13:51:02	111	144.90	BATE
13:52:02	60	145.30	XLON
13:52:02	289	145.30	XLON
13:52:02	387	145.20	CHIX
13:52:02	1,004	145.00	CHIX
13:59:02	141	145.30	BATE
13:59:02	140	145.30	TRQX
13:59:02	1,960	145.30	XLON
13:59:02	329	145.30	CHIX
14:00:02	587	145.30	XLON
14:00:02	878	145.30	BATE
14:00:02	150	145.30	XLON
14:01:02	897	145.30	BATE
14:01:02	332	145.30	TRQX
14:01:02	897	145.30	CHIX
14:02:02	52	145.30	XLON
14:02:02	817	145.30	BATE
14:03:02	83	145.30	XLON
14:03:02	546	145.30	TRQX
14:03:02	240	145.30	BATE
14:03:02	13	145.30	CHIX
14:04:56	115	145.50	TRQX
14:04:58	115	145.50	CHIX
14:05:01	29	145.50	TRQX
14:05:04	28	145.50	CHIX
14:05:07	28	145.50	CHIX
14:05:10	21	145.50	BATE
14:05:13	8	145.50	TRQX
14:05:16	7	145.50	CHIX
14:05:19	7	145.50	CHIX
14:05:22	6	145.50	XLON
14:05:23	5	145.50	BATE
14:05:24	2	145.50	TRQX
14:05:25	2	145.50	XLON
14:08:24	1	145.30	TRQX
14:08:24	2	145.30	CHIX
14:08:24	1	145.30	BATE
14:08:24	1	145.30	CHIX
14:20:24	179	145.70	CHIX
14:20:24	303	145.60	XLON
14:20:30	2938	145.60	XLON
14:20:30	9	145.60	BATE
14:20:30	8	145.60	CHIX
14:20:30	8	145.60	TRQX
14:26:30	1,603	145.50	XLON
14:26:30	318	145.50	XLON
14:27:02	731	145.50	BATE
14:27:02	273	145.50	CHIX
14:28:02	420	145.50	TRQX
14:28:02	125	145.50	XLON
14:28:02	458	145.50	CHIX
14:28:02	126	145.50	BATE
14:28:02	310	145.50	TRQX
14:35:04	122	145.70	CHIX
14:35:07	121	145.70	XLON
14:35:10	58	145.70	CHIX
14:35:13	30	145.70	XLON
14:35:16	15	145.70	CHIX
14:35:19	7	145.70	XLON
14:35:22	4	145.70	CHIX
14:35:25	2	145.70	XLON
14:44:34	1	145.70	CHIX
14:44:37	56	145.70	XLON
14:44:38	121	145.80	TRQX
14:51:20	29	145.50	CHIX
14:51:20	122	145.50	BATE
14:53:16	1,622	145.60	XLON
14:53:16	41	145.60	TRQX
14:53:16	141	145.60	BATE
14:53:16	140	145.60	CHIX
14:53:35	1,022	145.50	XLON
14:54:02	18	145.50	TRQX
14:54:02	485	145.50	XLON
14:54:02	18	145.50	BATE
14:54:02	18	145.50	CHIX
14:54:02	464	145.50	XLON
14:56:16	93	145.70	XLON
14:56:17	114	145.70	XLON
14:56:18	509	145.70	XLON
14:56:22	92	145.70	TRQX
14:56:24	127	145.70	XLON
14:56:25	29	145.70	XLON
14:56:26	32	145.70	XLON
14:56:28	23	145.70	TRQX
14:56:31	8	145.70	XLON
14:56:34	7	145.70	XLON
14:56:37	6	145.70	TRQX
14:56:40	2	145.70	XLON
14:56:43	2	145.70	XLON
14:59:44	55	145.60	CHIX
14:59:44	93	145.60	BATE
14:59:44	1	145.60	TRQX
14:59:44	1	145.60	XLON
14:59:44	38	145.60	CHIX
14:59:51	211	145.70	CHIX
14:59:51	24	145.60	CHIX
15:02:27	210	145.50	TRQX
15:02:27	211	145.50	XLON
15:02:27	211	145.50	BATE
15:02:27	59	145.50	CHIX
15:02:27	342	145.50	CHIX
15:05:49	456	145.30	TRQX
15:05:49	456	145.30	XLON
15:05:49	457	145.30	BATE
15:05:49	457	145.30	CHIX
15:07:47	23	145.40	CHIX
15:14:39	1260	145.20	CHIX
15:14:39	23	145.20	BATE
15:14:39	23	145.20	XLON
15:14:39	870	145.20	TRQX
15:39:49	503	145.40	CHIX
15:39:49	746	145.20	CHIX
15:39:53	187	145.40	TRQX
15:39:54	126	145.40	CHIX
15:40:00	42	145.20	BATE
15:40:00	41	145.20	TRQX
15:40:00	41	145.20	XLON
15:40:00	1445	145.20	TRQX
15:40:00	839	145.20	TRQX
15:40:00	589	145.20	XLON
15:40:00	590	145.20	CHIX
15:40:00	590	145.20	BATE
15:40:03	286	145.10	TRQX
15:40:03	286	145.10	XLON
15:40:03	286	145.10	BATE
15:40:03	286	145.10	CHIX
15:40:03	71	145.10	BATE
15:40:05	177	145.00	XLON
15:40:05	177	145.00	TRQX
15:40:05	178	145.00	CHIX
15:40:05	178	145.00	BATE
15:40:05	45	145.00	BATE
15:41:20	108	145.00	XLON
15:41:20	108	145.00	CHIX
15:41:20	108	145.00	TRQX
15:41:20	109	145.00	BATE
15:42:50	61	145.10	TRQX
15:42:53	87	145.10	BATE
15:42:56	61	145.10	BATE
15:42:59	61	145.10	XLON
15:43:02	61	145.10	CHIX
15:43:05	22	145.10	BATE
15:43:08	16	145.10	XLON
15:43:11	15	145.10	BATE
15:43:14	15	145.10	TRQX
15:43:17	15	145.10	CHIX
15:43:20	5	145.10	BATE
15:43:23	4	145.10	CHIX
15:43:26	4	145.10	XLON
15:43:29	4	145.10	TRQX
15:43:32	4	145.10	BATE
15:43:35	1	145.10	XLON
15:50:14	1	144.90	BATE
15:50:14	1	144.90	CHIX
15:50:14	1	144.90	TRQX
15:50:14	1	144.90	BATE
15:50:43	1,078	144.80	XLON
15:50:43	48	144.80	TRQX
15:50:43	49	144.80	CHIX
15:50:43	49	144.80	BATE
15:50:43	46	144.80	BATE
15:58:03	550	144.90	BATE
16:15:59	539	144.90	BATE
16:16:06	776	145.30	BATE
16:16:06	1,501	145.20	CHIX
16:16:38	767	145.30	TRQX
16:16:38	812	145.30	CHIX
16:18:02	549	145.20	TRQX
16:18:02	549	145.20	XLON
16:18:02	939	145.20	BATE
16:18:02	376	145.20	BATE
16:18:02	550	145.20	CHIX
16:23:46	988	145.10	CHIX
16:23:46	987	145.10	XLON
16:23:46	1,000	145.10	TRQX
16:23:46	373	145.10	TRQX
16:23:46	988	145.10	BATE
16:29:45	178	145.00	BATE
16:35:01	10,381	145.60	XLON
16:35:01	12,335	145.60	XLON
16:35:01	6,477	145.60	XLON
16:35:01	204	145.60	XLON
16:35:01	15,880	145.60	XLON
16:35:01	13005	145.60	XLON
16:35:01	1,970	145.60	XLON
16:35:01	10	145.60	XLON
16:35:01	3,355	145.60	XLON
16:35:01	18,892	145.60	XLON
16:35:01	14,189	145.60	XLON
16:35:01	16,883	145.60	XLON
16:35:01	6,733	145.60	XLON
16:35:01	23,351	145.60	XLON

 

---

---