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	24 July
Number of ordinary shares purchased	314,538
Weighted average price paid (p)	148.58
Highest price paid (p)	149.90
Lowest price paid (p)	145.70

Following the above purchase, FirstGroup holds 62,038,326 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 688,645,822. 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 24 July 2023 is 688,645,822. 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	148.88	187,525
BATE	148.15	46,055
CHIX	148.14	39,272
TRQX	148.11	41,686

Individual transactions:

Transaction Time

Volume

Price (GBp)

Venue

08:01:05	41	149.90	BATE
08:01:05	43	149.80	XLON
08:01:05	43	149.80	CHIX
08:01:05	43	149.80	TRQX
08:01:07	21	149.30	XLON
08:01:07	21	149.30	TRQX
08:01:07	21	149.30	CHIX
08:01:07	21	149.30	BATE
08:01:11	701	148.10	XLON
08:01:11	165	148.10	TRQX
08:01:11	536	148.10	TRQX
08:01:11	702	148.10	BATE
08:01:11	701	148.10	CHIX
08:01:13	701	145.70	XLON
08:01:13	701	145.70	TRQX
08:01:13	499	145.70	BATE
08:01:13	701	145.70	CHIX
08:01:13	203	145.70	BATE
08:01:19	701	147.00	XLON
08:01:19	701	147.00	TRQX
08:01:19	452	147.00	BATE
08:01:19	452	147.00	CHIX
08:01:51	194	146.80	XLON
08:01:51	293	146.80	TRQX
08:01:51	293	146.80	BATE
08:01:51	293	146.80	CHIX
08:01:51	1,006	146.80	XLON
08:01:51	242	146.80	TRQX
08:01:51	242	146.80	BATE
08:01:51	242	146.80	CHIX
08:07:12	701	148.00	XLON
08:07:12	701	148.00	TRQX
08:07:12	701	148.00	CHIX
08:07:12	702	148.00	BATE
08:07:13	701	147.70	XLON
08:07:13	701	147.70	TRQX
08:07:13	701	147.70	CHIX
08:07:13	702	147.70	BATE
08:09:52	682	147.50	XLON
08:09:52	363	147.00	CHIX
08:10:13	193	147.80	XLON
08:10:13	508	147.80	XLON
08:10:13	662	147.50	XLON
08:10:26	701	148.10	TRQX
08:10:26	338	148.10	CHIX
08:10:26	702	148.10	BATE
08:10:26	883	147.90	XLON
08:10:26	882	147.90	TRQX
08:10:40	701	147.90	XLON
08:10:40	701	147.90	TRQX
08:10:40	701	147.90	CHIX
08:10:40	702	147.90	BATE
08:10:40	701	147.80	XLON
08:10:40	701	147.80	TRQX
08:12:04	701	147.50	TRQX
08:12:04	701	147.50	XLON
08:12:04	701	147.50	CHIX
08:12:04	702	147.50	BATE
08:12:04	701	147.50	XLON
08:12:04	701	147.50	TRQX
08:14:42	701	147.50	XLON
08:14:42	701	147.50	CHIX
08:14:42	702	147.50	BATE
08:14:42	701	147.50	TRQX
08:14:42	701	147.30	XLON
08:14:42	701	147.30	CHIX
08:18:29	65	147.80	TRQX
08:18:29	652	147.80	XLON
08:18:29	586	147.80	TRQX
08:18:29	652	147.80	CHIX
08:18:29	652	147.80	BATE
08:18:33	199	147.40	XLON
08:18:33	715	147.40	TRQX
08:18:33	517	147.40	XLON
08:18:56	101	147.30	XLON
08:18:56	23	147.30	TRQX
08:18:56	78	147.30	TRQX
08:18:56	102	147.30	CHIX
08:18:56	102	147.30	BATE
08:19:21	37	147.20	XLON
08:19:21	37	147.20	TRQX
08:19:21	37	147.20	BATE
08:19:21	37	147.20	CHIX
08:19:21	269	147.10	BATE
08:19:49	99	146.80	XLON
08:19:49	99	146.80	TRQX
08:19:49	100	146.80	BATE
08:19:49	100	146.80	CHIX
08:19:49	2	146.80	BATE
08:29:03	131	147.50	XLON
08:29:03	131	147.20	BATE
08:29:14	130	147.20	TRQX
08:29:14	1,497	147.20	BATE
08:29:14	131	147.20	CHIX
08:34:40	448	147.20	XLON
08:34:40	448	147.20	TRQX
08:34:40	449	147.20	BATE
08:34:40	449	147.20	CHIX
08:48:20	519	147.30	CHIX
08:48:20	519	147.30	BATE
08:48:20	519	147.30	XLON
08:48:20	193	147.30	TRQX
08:48:20	326	147.30	TRQX
08:48:50	193	147.80	XLON
08:48:50	170	147.80	XLON
08:48:56	412	148.00	BATE
08:48:58	412	148.00	XLON
08:49:01	111	148.00	CHIX
08:49:01	301	148.00	CHIX
08:49:02	111	148.00	TRQX
08:49:02	300	148.00	TRQX
08:49:03	103	148.00	BATE
08:49:04	103	147.90	XLON
08:49:06	103	147.90	CHIX
08:49:07	102	147.90	TRQX
08:49:10	32	147.90	XLON
08:49:13	26	147.90	XLON
08:49:16	26	147.90	BATE
08:49:18	9	147.90	TRQX
08:49:47	18	147.90	XLON
08:49:49	18	147.90	CHIX
08:49:52	18	147.90	BATE
08:49:53	17	147.90	TRQX
08:49:55	5	147.90	CHIX
08:49:58	4	147.90	XLON
08:50:01	4	147.90	TRQX
08:50:03	3	147.90	TRQX
08:52:53	2	147.60	CHIX
08:52:53	4	147.60	BATE
08:52:53	1	147.60	XLON
08:52:53	1	147.60	TRQX
08:58:32	126	147.80	XLON
08:58:32	36	147.80	TRQX
08:58:32	127	147.80	BATE
08:58:32	126	147.80	CHIX
08:58:32	14	147.80	TRQX
08:59:55	27	147.70	CHIX
08:59:58	27	148.00	XLON
09:00:01	7	148.00	XLON
09:03:36	23	147.70	XLON
09:03:36	23	147.70	TRQX
09:03:36	23	147.70	BATE
09:03:36	15	147.70	CHIX
09:08:26	39	147.70	TRQX
09:08:26	226	147.70	XLON
09:08:26	40	147.70	BATE
09:08:26	39	147.70	CHIX
09:08:50	53	148.00	XLON
09:08:52	7	148.00	CHIX
09:08:55	13	148.00	XLON
09:08:58	6	148.00	CHIX
09:09:01	3	148.00	XLON
09:09:04	2	148.00	CHIX
09:09:07	1	148.00	CHIX
09:09:18	1	148.00	CHIX
09:09:18	28	147.70	TRQX
09:09:44	7	148.00	CHIX
09:09:44	14	147.70	TRQX
09:09:46	4	148.00	CHIX
09:09:49	1	148.00	CHIX
09:09:52	1	148.00	CHIX
09:39:55	53	147.80	BATE
09:39:56	1	148.00	BATE
09:40:01	19	147.90	XLON
09:40:01	19	147.90	BATE
09:40:01	19	147.90	TRQX
09:40:01	19	147.90	CHIX
09:40:01	5	147.90	BATE
09:40:01	545	147.90	BATE
09:50:10	531	147.60	BATE
09:50:10	531	147.60	XLON
09:50:10	531	147.60	TRQX
09:50:10	467	147.60	CHIX
09:50:10	64	147.60	CHIX
09:56:41	624	147.30	BATE
09:56:41	270	147.30	BATE
09:56:41	231	147.30	XLON
09:56:41	231	147.30	TRQX
09:56:41	232	147.30	CHIX
10:06:13	129	147.60	XLON
10:06:14	111	147.40	CHIX
10:06:14	18	147.40	CHIX
10:06:14	352	147.40	XLON
10:07:42	358	147.60	XLON
10:07:43	42	147.90	XLON
10:07:43	528	147.90	XLON
10:07:43	193	147.90	XLON
10:07:43	219	147.90	XLON
10:07:43	99	147.60	XLON
10:07:43	21	147.60	XLON
10:08:09	275	147.80	XLON
10:08:09	27	147.70	XLON
10:19:19	7	147.60	TRQX
10:19:19	191	147.60	XLON
10:19:19	122	147.60	TRQX
10:19:19	130	147.60	BATE
10:19:19	244	147.60	CHIX
10:19:19	2	147.60	XLON
10:50:13	193	148.40	XLON
10:50:13	489	148.40	XLON
10:50:13	291	148.30	XLON
10:51:06	354	148.50	BATE
10:51:06	193	148.40	XLON
10:51:06	160	148.40	XLON
10:51:09	353	148.20	TRQX
10:51:09	26	148.20	XLON
10:51:09	309	148.20	BATE
10:51:09	353	148.20	CHIX
10:51:09	585	148.20	BATE
10:51:14	132	148.40	CHIX
10:51:16	131	148.40	XLON
10:51:17	132	148.50	BATE
10:51:20	111	148.50	TRQX
10:51:45	79	148.90	CHIX
10:51:47	78	148.60	XLON
10:51:48	79	148.60	BATE
10:51:50	20	148.60	XLON
10:51:53	111	148.60	TRQX
10:51:53	94	148.60	TRQX
10:51:56	5	148.60	XLON
10:51:59	78	148.60	TRQX
10:52:02	33	148.60	TRQX
10:52:02	18	148.60	TRQX
10:52:02	1	148.60	XLON
10:52:02	19	148.60	CHIX
10:53:52	9	148.20	CHIX
10:53:56	8	148.60	XLON
10:53:59	22	148.60	CHIX
10:54:02	20	148.60	TRQX
10:54:04	20	148.60	BATE
10:54:05	6	148.60	CHIX
10:54:08	5	148.60	TRQX
10:54:11	5	148.60	BATE
10:54:14	3	148.60	CHIX
10:54:17	2	148.60	TRQX
10:55:05	2	148.50	XLON
10:55:05	1	148.50	CHIX
10:55:05	1	148.50	BATE
10:55:05	127	148.50	TRQX
10:55:12	1	148.50	CHIX
10:55:22	45	148.20	TRQX
10:55:22	486	148.20	XLON
10:55:22	440	148.20	TRQX
10:55:22	486	148.20	CHIX
10:55:22	486	148.20	BATE
10:55:27	743	148.10	XLON
10:55:27	9	148.10	TRQX
10:55:27	10	148.10	BATE
10:55:27	9	148.10	CHIX
10:55:32	91	148.40	XLON
10:55:32	87	148.00	CHIX
10:55:35	89	148.40	CHIX
10:55:35	8	148.40	CHIX
10:58:08	83	148.40	XLON
10:58:11	83	148.40	BATE
10:58:14	83	148.40	CHIX
10:58:17	83	148.40	TRQX
10:58:20	25	148.40	CHIX
10:58:23	21	148.40	TRQX
10:58:26	21	148.40	XLON
10:58:29	20	148.40	BATE
10:58:32	6	148.40	XLON
10:58:34	5	148.40	BATE
10:58:35	5	148.40	TRQX
10:58:38	3	148.40	CHIX
11:03:08	7	148.70	XLON
11:08:22	24	148.80	XLON
11:08:22	23	148.60	CHIX
11:08:22	83	148.60	CHIX
11:39:51	10	148.30	TRQX
11:39:51	1	148.30	XLON
11:39:51	34	148.30	CHIX
11:39:51	11	148.30	BATE
11:39:51	2	148.30	XLON
11:42:54	38	148.10	TRQX
11:42:54	39	148.10	XLON
11:42:54	39	148.10	CHIX
11:42:54	39	148.10	BATE
11:42:54	10	148.10	XLON
11:43:05	253	148.00	XLON
11:43:05	100	147.60	CHIX
11:43:08	48	148.00	CHIX
11:43:08	106	148.00	CHIX
11:43:11	50	148.00	BATE
11:43:11	204	148.00	BATE
11:43:12	64	148.00	XLON
11:43:12	66	147.70	BATE
11:43:12	1	147.70	BATE
11:43:12	261	147.70	BATE
11:43:16	147	148.00	BATE
11:43:17	144	147.90	BATE
11:43:20	37	147.90	BATE
11:43:22	36	147.90	BATE
11:43:26	23	147.90	CHIX
11:43:26	15	147.90	CHIX
11:43:29	9	147.90	BATE
11:43:32	9	147.90	BATE
11:43:35	2	147.90	BATE
11:43:38	2	147.90	BATE
11:45:15	253	148.20	TRQX
11:45:17	25	148.10	XLON
11:45:20	111	148.10	BATE
11:45:20	155	148.10	BATE
11:46:12	37	147.90	XLON
11:46:13	9	147.90	XLON
11:47:04	62	148.20	XLON
11:47:07	55	148.20	XLON
11:47:11	111	148.20	BATE
11:47:11	94	148.20	BATE
11:47:12	36	148.20	TRQX
11:47:14	51	148.20	BATE
11:47:17	15	148.20	XLON
11:47:20	63	148.20	CHIX
11:47:23	14	148.20	XLON
11:47:26	15	148.20	CHIX
11:47:29	13	148.20	BATE
11:47:30	9	148.10	TRQX
11:47:32	4	148.10	XLON
11:47:35	4	148.10	CHIX
11:47:38	4	148.10	XLON
11:47:41	3	148.10	BATE
11:47:44	2	148.10	TRQX
11:52:06	1	148.10	BATE
11:53:44	1	148.10	XLON
11:53:44	101	147.80	TRQX
11:54:56	1	148.10	CHIX
11:55:25	26	148.00	BATE
11:55:26	268	147.80	TRQX
11:55:26	1	147.80	XLON
11:55:26	5	147.80	CHIX
11:55:26	6	147.80	XLON
11:57:10	109	147.80	TRQX
11:57:11	27	147.80	TRQX
12:00:47	98	147.50	XLON
12:00:47	98	147.50	CHIX
12:00:47	98	147.50	BATE
12:00:47	97	147.50	TRQX
12:00:47	436	147.50	TRQX
12:09:55	46	147.60	XLON
12:09:55	23	147.50	CHIX
12:27:05	47	147.50	CHIX
12:27:08	47	147.80	XLON
12:27:08	47	147.70	BATE
12:27:53	14	147.80	CHIX
12:27:56	11	147.80	XLON
12:27:59	7	147.80	XLON
12:28:02	3	147.80	CHIX
12:53:22	944	147.60	BATE
12:53:22	2	147.60	TRQX
12:53:22	3	147.60	XLON
12:53:22	44	147.60	TRQX
12:53:22	2	147.60	XLON
12:53:22	43	147.60	CHIX
13:09:23	1,301	148.50	XLON
13:09:23	193	148.40	XLON
13:09:23	308	148.40	XLON
13:09:23	224	148.40	XLON
13:09:23	256	148.40	XLON
13:09:23	2882	148.10	XLON
13:09:24	111	149.00	BATE
13:09:24	391	149.00	BATE
13:09:42	100	148.10	TRQX
13:09:42	1,201	148.10	TRQX
13:09:42	501	148.10	CHIX
13:10:12	901	148.10	XLON
13:10:12	501	148.10	TRQX
13:10:12	602	148.10	BATE
13:10:12	300	148.10	BATE
13:10:12	701	148.10	XLON
13:10:12	701	148.10	CHIX
13:10:13	650	148.20	XLON
13:10:29	702	147.90	BATE
13:10:29	701	147.90	CHIX
13:10:29	549	147.90	XLON
13:10:29	701	147.90	TRQX
13:10:29	152	147.90	XLON
13:16:14	701	147.80	XLON
13:16:14	701	147.80	TRQX
13:16:14	701	147.80	CHIX
13:16:14	331	147.80	BATE
13:16:14	16	147.80	BATE
13:16:14	355	147.80	BATE
13:34:17	701	147.70	TRQX
13:34:17	701	147.70	XLON
13:34:17	114	147.70	BATE
13:34:17	588	147.70	BATE
13:52:02	346	147.90	TRQX
13:52:02	701	147.90	CHIX
13:52:02	701	147.90	XLON
13:52:02	355	147.90	TRQX
14:04:04	170	147.70	CHIX
14:07:06	330	147.70	XLON
14:07:06	127	147.70	CHIX
14:07:06	235	147.70	TRQX
14:07:06	293	147.70	BATE
14:07:06	371	147.70	XLON
14:07:06	243	147.70	CHIX
14:07:06	466	147.70	TRQX
14:07:06	409	147.70	BATE
14:07:06	161	147.70	CHIX
14:10:08	320	147.60	CHIX
14:20:19	119	147.60	TRQX
14:29:50	359	147.85	BATE
14:29:50	356	147.85	BATE
14:29:56	550	147.70	XLON
14:29:56	431	147.70	TRQX
14:29:56	561	147.70	BATE
14:29:56	230	147.70	CHIX
14:29:56	594	147.70	BATE
14:29:57	701	148.00	CHIX
14:29:57	101	147.90	XLON
14:29:57	662	147.90	XLON
14:30:02	38	147.60	TRQX
14:31:35	1,047	148.00	XLON
14:33:08	218	147.80	TRQX
14:49:04	1,211	148.00	CHIX
14:49:04	57	147.90	BATE
14:49:55	54	147.95	BATE
14:49:56	701	148.10	XLON
14:49:56	799	148.10	XLON
14:49:56	30	148.10	XLON
14:49:56	371	148.00	XLON
14:49:56	780	148.00	XLON
14:50:12	829	148.30	CHIX
14:50:12	1531	148.30	XLON
14:50:12	445	148.30	TRQX
14:50:23	787	148.70	CHIX
14:50:23	786	148.40	XLON
14:50:38	288	148.70	XLON
14:50:38	328	148.70	XLON
14:50:38	485	148.40	TRQX
14:51:43	130	148.60	TRQX
14:52:02	124	148.60	CHIX
14:53:10	3823	148.90	BATE
14:53:10	787	148.70	BATE
14:53:10	1,148	148.70	CHIX
14:53:10	2,208	148.40	TRQX
14:53:10	935	148.40	CHIX
14:53:10	935	148.40	XLON
14:53:10	935	148.40	BATE
14:56:05	935	148.40	CHIX
14:56:05	230	148.40	XLON
14:56:05	800	148.40	BATE
14:56:05	705	148.40	XLON
14:56:05	135	148.40	BATE
14:56:09	583	148.50	CHIX
14:56:54	582	148.50	TRQX
14:56:54	820	148.50	XLON
14:56:54	820	148.50	BATE
14:57:43	820	148.50	XLON
14:57:43	820	148.50	BATE
14:57:43	583	148.50	CHIX
15:05:35	701	148.40	XLON
15:05:35	102	148.40	TRQX
15:05:35	599	148.40	TRQX
15:05:35	702	148.40	BATE
15:05:35	423	148.40	CHIX
15:05:35	278	148.40	CHIX
15:27:33	30	148.30	XLON
15:27:33	701	148.30	TRQX
15:27:33	671	148.30	XLON
15:27:33	454	148.30	BATE
15:27:33	701	148.30	CHIX
15:27:33	64	148.30	BATE
15:27:33	184	148.30	BATE
15:27:40	701	149.20	TRQX
15:27:40	701	149.20	XLON
15:27:40	701	149.20	CHIX
15:27:40	702	149.20	BATE
15:27:40	701	149.10	XLON
15:35:50	702	148.90	BATE
15:35:50	701	148.90	XLON
15:35:56	102	148.90	BATE
15:36:06	702	148.90	BATE
15:36:06	701	148.90	TRQX
15:36:06	701	148.90	XLON
15:36:06	124	148.90	CHIX
15:36:06	1	148.90	CHIX
15:36:06	576	148.90	CHIX
15:36:14	701	149.00	XLON
15:36:14	701	149.00	TRQX
15:36:14	701	149.00	CHIX
15:36:16	701	149.00	XLON
15:38:01	373	149.00	TRQX
15:38:01	701	149.00	XLON
15:38:01	543	149.00	BATE
15:38:01	701	149.00	CHIX
15:38:01	144	149.00	TRQX
15:38:01	159	149.00	BATE
15:38:01	109	149.00	TRQX
15:38:01	75	149.00	TRQX
15:47:57	1,617	148.90	XLON
15:47:57	52	148.90	TRQX
15:47:57	344	148.90	TRQX
15:47:57	396	148.90	BATE
15:47:57	396	148.90	CHIX
15:48:01	69	148.90	XLON
15:48:01	95	148.90	CHIX
15:52:48	396	148.90	TRQX
15:52:48	1,548	148.90	XLON
15:52:48	396	148.90	BATE
15:52:48	301	148.90	CHIX
16:05:00	588	148.90	TRQX
16:05:00	1,054	148.90	XLON
16:05:00	466	148.90	TRQX
16:09:18	760	148.90	XLON
16:09:43	701	148.90	XLON
16:15:26	701	148.90	TRQX
16:15:26	701	148.90	XLON
16:15:26	702	148.90	BATE
16:15:26	701	148.90	CHIX
16:15:26	701	148.70	TRQX
16:15:26	701	148.70	XLON
16:15:27	701	148.90	XLON
16:15:27	161	148.70	XLON
16:15:27	102	148.70	XLON
16:15:27	1,447	148.70	XLON
16:15:27	633	148.70	XLON
16:15:28	372	148.90	XLON
16:15:28	662	148.90	XLON
16:15:28	1,008	148.70	XLON
16:15:28	701	148.70	TRQX
16:15:28	702	148.70	BATE
16:15:28	701	148.70	CHIX
16:15:31	1,107	148.80	CHIX
16:15:31	701	148.60	TRQX
16:15:31	702	148.60	BATE
16:15:31	701	148.60	XLON
16:15:31	701	148.60	CHIX
16:17:18	935	148.70	XLON
16:17:18	935	148.70	TRQX
16:17:18	446	148.70	BATE
16:17:18	489	148.70	BATE
16:17:22	623	148.70	XLON
16:17:22	623	148.70	TRQX
16:17:22	624	148.70	CHIX
16:17:22	779	148.60	XLON
16:17:22	779	148.60	BATE
16:25:24	701	148.30	TRQX
16:25:24	701	148.30	XLON
16:25:24	701	148.30	CHIX
16:25:24	702	148.30	BATE
16:25:39	701	148.20	XLON
16:25:39	701	148.20	TRQX
16:25:39	358	148.20	BATE
16:25:39	465	148.20	CHIX
16:25:39	177	148.20	CHIX
16:25:39	344	148.20	BATE
16:25:39	59	148.20	CHIX
16:26:33	125	148.10	BATE
16:26:39	701	148.10	XLON
16:26:39	701	148.10	TRQX
16:26:39	577	148.10	BATE
16:26:39	701	148.10	CHIX
16:28:32	764	148.50	XLON
16:28:32	387	148.50	TRQX
16:28:32	33	148.50	BATE
16:28:32	639	148.50	CHIX
16:28:32	376	148.50	TRQX
16:28:32	606	148.50	BATE
16:28:46	1151	148.50	XLON
16:28:46	551	148.50	TRQX
16:28:46	551	148.50	CHIX
16:28:46	552	148.50	BATE
16:29:24	701	148.50	XLON
16:29:24	701	148.50	TRQX
16:29:24	702	148.50	BATE
16:29:24	701	148.50	CHIX
16:29:49	23	148.60	CHIX
16:29:55	701	148.60	TRQX
16:29:55	701	148.60	XLON
16:29:55	408	148.60	CHIX
16:29:55	702	148.60	BATE
16:29:55	139	148.60	CHIX
16:35:23	7,286	149.30	XLON
16:35:23	4,200	149.30	XLON
16:35:23	4,199	149.30	XLON
16:35:23	9328	149.30	XLON
16:35:23	9,325	149.30	XLON
16:35:23	6,893	149.30	XLON
16:35:23	4188	149.30	XLON
16:35:23	4186	149.30	XLON
16:35:23	6894	149.30	XLON
16:35:23	23834	149.30	XLON
16:35:23	261	149.30	XLON
16:35:23	304	149.30	XLON
16:35:23	2,896	149.30	XLON
16:35:23	4617	149.30	XLON
16:35:23	4081	149.30	XLON
16:35:23	5,622	149.30	XLON
16:35:23	5479	149.30	XLON
16:35:23	11,389	149.30	XLON

 

---

---