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 July
Number of ordinary shares purchased	453,629
Weighted average price paid (p)	148.29
Highest price paid (p)	149.90
Lowest price paid (p)	145.70

Following the above purchase, FirstGroup holds 62,753,207 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 687,930,941. 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 July 2023 is 687,930,941. 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	148.53	292,173
BATE	147.93	56,671
CHIX	147.80	54,934
TRQX	147.84	48,999
Sigma-X	148.05	852

Individual transactions:

Transaction Time

Volume

Price (GBp)

Venue

08:01:26	756	147.00	BATE
08:01:26	883	147.00	CHIX
08:01:26	1,974	147.00	BATE
08:01:26	882	147.00	TRQX
08:01:26	883	147.00	XLON
08:01:30	480	145.80	TRQX
08:01:30	662	145.80	BATE
08:01:30	662	145.80	CHIX
08:01:30	182	145.80	TRQX
08:01:30	662	145.80	XLON
08:01:31	541	145.70	CHIX
08:01:31	542	145.70	BATE
08:01:51	338	147.30	CHIX
08:02:01	382	146.40	XLON
08:02:01	382	146.40	CHIX
08:02:01	382	146.40	BATE
08:02:01	381	146.40	TRQX
08:04:10	193	147.10	XLON
08:04:10	5	147.10	XLON
08:04:10	298	147.20	TRQX
08:12:16	299	146.70	BATE
08:12:16	170	146.70	TRQX
08:12:16	299	146.70	CHIX
08:12:16	299	146.70	XLON
08:12:16	75	146.70	TRQX
08:12:18	222	146.10	XLON
08:12:42	235	146.60	XLON
08:12:43	235	146.60	CHIX
08:12:44	234	146.60	XLON
08:12:44	227	146.70	BATE
08:12:44	9	146.70	BATE
08:12:44	235	146.10	TRQX
08:12:44	161	146.10	XLON
08:13:27	335	146.50	CHIX
08:13:31	335	146.50	TRQX
08:13:34	152	146.50	TRQX
08:13:37	84	146.50	TRQX
08:13:40	84	146.50	CHIX
08:13:41	335	146.50	XLON
08:13:43	38	146.50	TRQX
08:13:46	83	146.50	XLON
08:13:49	21	146.50	CHIX
08:13:52	21	146.50	TRQX
08:13:55	21	146.50	XLON
08:13:58	6	146.50	TRQX
08:13:58	4	146.50	TRQX
08:14:01	5	146.50	XLON
08:14:03	335	146.60	BATE
08:14:03	5	146.70	CHIX
08:25:53	186	146.20	XLON
08:25:53	186	146.20	BATE
08:25:55	186	146.70	CHIX
08:25:56	72	146.70	CHIX
08:25:56	204	146.80	XLON
08:30:05	204	146.80	BATE
08:30:08	47	146.80	CHIX
08:30:08	185	146.60	TRQX
08:30:08	61	146.60	XLON
08:30:08	441	146.60	BATE
08:35:05	321	147.10	XLON
08:35:06	1,726	147.30	XLON
08:35:06	495	147.30	XLON
08:35:07	235	147.10	XLON
08:36:33	332	147.50	XLON
08:36:33	41	147.50	XLON
08:36:33	155	147.50	XLON
08:37:35	215	147.90	XLON
08:37:35	144	147.30	XLON
08:38:21	230	147.20	CHIX
08:38:21	230	147.20	BATE
08:38:21	230	147.20	TRQX
08:38:21	230	147.20	XLON
08:38:22	532	146.90	XLON
08:38:22	1,196	146.90	XLON
08:45:12	554	146.90	CHIX
08:45:12	554	146.90	BATE
08:45:12	554	146.90	XLON
08:45:12	554	146.90	TRQX
09:13:38	89	146.80	CHIX
09:13:38	368	146.80	CHIX
09:13:38	458	146.80	BATE
09:13:38	457	146.80	TRQX
09:13:38	457	146.80	XLON
09:15:38	662	147.00	CHIX
09:15:38	662	147.00	BATE
09:15:38	662	147.00	TRQX
09:15:38	662	147.00	XLON
09:24:27	127	146.90	TRQX
09:24:27	643	146.90	BATE
09:24:27	287	146.90	TRQX
09:24:27	643	146.90	CHIX
09:24:27	662	146.90	XLON
09:24:27	248	146.90	TRQX
09:24:45	796	146.80	CHIX
09:24:45	795	146.80	XLON
09:27:53	260	146.70	BATE
09:27:53	208	146.70	TRQX
09:27:53	260	146.70	CHIX
09:27:53	259	146.70	XLON
09:35:58	201	146.90	TRQX
09:35:59	137	146.90	TRQX
09:35:59	123	146.90	TRQX
09:49:48	48	146.70	BATE
09:49:48	235	146.70	CHIX
09:49:48	202	146.70	XLON
09:49:48	234	146.70	TRQX
09:49:48	59	146.70	TRQX
10:02:36	318	146.50	BATE
10:02:36	317	146.50	CHIX
10:02:36	317	146.50	TRQX
10:02:36	317	146.50	XLON
10:02:36	80	146.50	TRQX
10:03:25	145	146.60	CHIX
10:16:02	36	146.30	CHIX
10:16:02	145	146.30	BATE
10:16:02	50	146.30	TRQX
10:16:02	290	146.30	XLON
10:18:23	27	146.20	BATE
10:18:23	63	146.20	TRQX
10:18:23	63	146.20	XLON
10:23:27	11	146.50	XLON
10:23:27	132	146.50	XLON
10:23:29	143	146.50	CHIX
10:23:30	143	146.50	BATE
10:23:32	130	146.50	BATE
10:23:35	36	146.50	CHIX
10:23:38	36	146.50	XLON
10:23:41	35	146.50	BATE
10:23:44	33	146.50	BATE
10:23:47	9	146.50	CHIX
10:23:50	9	146.50	XLON
10:23:53	9	146.50	BATE
10:23:56	8	146.50	BATE
10:23:59	3	146.50	BATE
10:32:03	2	146.60	BATE
10:33:07	83	146.70	BATE
10:33:11	67	146.70	BATE
10:34:02	9	146.80	XLON
10:34:02	222	146.80	CHIX
10:34:04	742	146.90	XLON
10:38:15	97	146.70	CHIX
10:38:15	208	146.70	BATE
10:38:15	646	146.70	CHIX
10:38:15	18	146.70	TRQX
10:38:15	201	146.70	TRQX
10:46:37	866	146.70	CHIX
10:46:37	599	146.70	XLON
10:46:37	379	146.70	TRQX
10:46:50	592	147.10	BATE
10:46:53	224	147.10	CHIX
10:46:53	157	147.20	CHIX
10:48:42	866	147.00	BATE
10:48:42	249	147.00	TRQX
10:48:42	342	147.00	TRQX
10:48:42	157	147.00	XLON
10:48:42	254	146.90	CHIX
10:48:42	111	146.90	CHIX
10:51:13	231	147.00	CHIX
10:55:17	595	147.20	XLON
10:55:18	333	147.20	BATE
10:55:20	259	147.20	CHIX
10:55:23	148	147.20	XLON
10:55:24	146	147.30	CHIX
11:04:21	84	147.20	BATE
11:04:21	64	147.20	CHIX
11:04:21	1,391	147.20	XLON
11:04:21	332	147.20	TRQX
11:09:24	133	147.30	CHIX
11:09:24	271	147.30	BATE
11:09:24	137	147.30	CHIX
11:09:24	1,109	147.30	TRQX
11:09:24	270	147.30	XLON
11:09:28	828	147.20	XLON
11:09:28	827	147.20	TRQX
11:11:16	183	147.10	CHIX
11:11:16	183	147.10	BATE
11:11:16	183	147.10	TRQX
11:20:58	200	146.90	CHIX
11:20:58	216	146.90	XLON
11:20:58	72	146.90	CHIX
11:20:58	273	146.90	BATE
11:20:58	56	146.90	XLON
11:20:58	272	146.90	TRQX
11:21:07	67	146.80	CHIX
11:21:07	143	147.20	XLON
11:27:26	202	146.80	BATE
11:27:26	202	146.80	CHIX
11:28:40	176	146.70	CHIX
11:28:40	176	146.70	BATE
11:28:40	176	146.70	XLON
11:28:40	176	146.70	TRQX
12:02:56	43	146.60	BATE
12:02:56	15	146.60	BATE
12:02:56	189	146.60	CHIX
12:02:56	131	146.60	BATE
12:02:56	188	146.60	TRQX
12:02:56	188	146.60	XLON
12:02:56	155	146.60	XLON
12:03:36	206	146.80	BATE
12:03:38	206	146.80	XLON
12:03:41	206	146.80	CHIX
12:03:44	75	146.80	XLON
12:03:46	52	146.80	XLON
12:03:50	51	146.80	CHIX
12:03:52	19	146.80	XLON
12:03:54	13	146.80	XLON
12:03:56	13	146.80	CHIX
12:03:59	5	146.80	XLON
12:04:02	3	146.80	CHIX
12:04:05	3	146.80	XLON
12:04:08	1	146.80	CHIX
12:17:00	51	146.80	BATE
12:17:02	13	146.80	BATE
12:17:09	83	147.00	BATE
12:17:09	288	147.00	BATE
12:17:12	1	147.00	XLON
12:18:53	359	147.00	CHIX
12:18:53	12	147.00	CHIX
12:18:53	147	147.10	BATE
12:24:53	138	146.90	XLON
12:24:53	93	146.90	BATE
12:24:53	129	146.90	CHIX
12:24:53	205	146.90	TRQX
12:24:53	51	146.90	BATE
12:49:55	66	146.50	CHIX
13:17:05	100	146.70	XLON
13:17:05	491	146.70	XLON
13:17:05	100	146.70	XLON
13:17:05	336	146.90	XLON
13:19:25	67	146.60	BATE
13:19:25	370	146.60	BATE
13:19:25	370	146.60	CHIX
13:19:25	1,069	146.60	XLON
13:19:25	436	146.60	TRQX
13:38:27	40	146.60	TRQX
13:38:52	15	146.60	TRQX
13:39:16	15	146.60	TRQX
13:39:40	12	146.60	TRQX
13:50:17	756	146.60	TRQX
13:50:17	883	146.60	CHIX
13:50:17	883	146.60	XLON
13:50:17	44	146.60	TRQX
13:50:18	562	146.70	XLON
13:50:18	100	146.70	XLON
13:55:04	295	146.60	CHIX
14:16:04	100	146.70	XLON
14:16:04	617	146.70	XLON
14:16:04	100	146.70	XLON
14:16:04	1339	147.30	XLON
14:16:04	416	147.30	XLON
14:17:06	100	146.70	XLON
14:17:06	525	146.70	XLON
14:17:06	288	146.90	CHIX
14:17:06	79	146.90	CHIX
14:17:06	100	146.70	XLON
14:17:06	5,410	146.70	XLON
14:17:06	100	146.70	XLON
14:17:06	100	146.70	XLON
14:17:06	562	147.00	XLON
14:17:12	100	146.70	XLON
14:17:12	795	146.70	XLON
14:17:12	100	146.70	XLON
14:17:12	435	146.90	XLON
14:17:12	127	146.90	XLON
14:17:15	100	146.70	XLON
14:17:15	562	146.70	XLON
14:17:18	100	146.70	XLON
14:17:18	562	146.70	XLON
14:17:20	100	146.70	XLON
14:17:20	100	146.70	XLON
14:17:20	462	146.70	XLON
14:20:04	100	146.70	XLON
14:20:04	529	146.70	XLON
14:20:04	100	146.70	XLON
14:20:04	562	146.90	XLON
14:21:12	100	146.70	XLON
14:21:12	588	146.70	XLON
14:21:12	100	146.70	XLON
14:21:12	457	147.10	XLON
14:21:12	332	147.10	XLON
14:21:14	100	146.70	XLON
14:21:14	1,002	146.70	XLON
14:21:33	100	146.70	XLON
14:21:33	1690	146.70	XLON
14:22:01	100	146.70	XLON
14:22:01	1,160	146.70	XLON
14:22:31	562	146.70	XLON
14:22:31	100	146.70	XLON
14:22:31	662	146.70	TRQX
14:22:32	562	146.70	XLON
14:22:32	100	146.70	XLON
14:22:44	381	146.70	TRQX
14:23:14	100	146.70	XLON
14:23:14	562	146.70	XLON
14:23:31	100	146.70	XLON
14:23:31	562	146.70	XLON
14:24:07	100	146.70	XLON
14:24:07	562	146.70	XLON
14:25:09	562	146.70	XLON
14:25:09	100	146.70	XLON
14:26:14	100	146.70	XLON
14:26:14	562	146.70	XLON
14:26:31	562	146.70	XLON
14:26:31	100	146.70	XLON
14:26:47	100	146.70	XLON
14:26:47	562	146.70	XLON
14:27:01	100	146.70	XLON
14:27:01	562	146.70	XLON
14:27:33	100	146.70	XLON
14:27:33	562	146.70	XLON
14:27:49	100	146.70	XLON
14:27:49	562	146.70	XLON
14:27:49	533	146.70	BATE
14:27:50	1,095	146.70	XLON
14:27:50	100	146.70	XLON
14:27:51	662	146.70	TRQX
14:27:54	829	146.70	XLON
14:27:54	100	146.70	XLON
14:28:46	562	146.70	XLON
14:28:46	100	146.70	XLON
14:36:23	100	146.70	XLON
14:36:23	5,535	146.70	XLON
14:36:23	662	147.20	XLON
14:36:24	100	146.70	XLON
14:36:24	2,259	146.70	XLON
14:36:47	42	147.70	CHIX
14:36:47	882	147.70	XLON
14:36:47	183	147.70	BATE
14:36:47	700	147.70	BATE
14:36:47	841	147.70	CHIX
14:36:47	1603	147.70	TRQX
14:36:47	1,400	147.70	TRQX
14:38:27	216	147.70	TRQX
14:38:55	75	147.70	TRQX
14:39:19	74	147.70	TRQX
14:39:44	46	147.70	TRQX
14:43:57	716	147.95	BATE
14:43:57	2,978	148.00	XLON
14:43:57	1,167	148.30	XLON
14:43:57	662	148.40	XLON
14:43:57	1,073	148.00	XLON
14:43:58	662	148.00	CHIX
14:44:35	540	148.05	BATE
14:44:36	662	148.00	BATE
14:44:36	1,073	148.00	TRQX
14:44:36	2,327	148.10	CHIX
14:44:36	630	148.10	CHIX
14:44:44	1,735	147.80	XLON
14:44:44	661	147.80	XLON
14:44:44	700	147.80	XLON
14:44:44	251	147.80	TRQX
14:44:44	630	147.80	XLON
14:44:44	703	147.80	BATE
14:44:44	700	147.80	BATE
14:44:45	883	147.70	XLON
14:44:45	737	147.70	TRQX
14:44:45	737	147.70	CHIX
14:44:49	272	147.70	BATE
14:44:49	663	147.70	XLON
14:44:49	147	148.00	XLON
14:45:51	1,672	147.80	XLON
14:45:51	145	147.80	TRQX
14:45:51	146	147.80	CHIX
14:45:51	538	147.80	BATE
14:48:28	59	147.70	TRQX
14:48:54	22	147.70	TRQX
14:49:21	22	147.70	TRQX
14:49:47	10	147.70	TRQX
14:55:55	765	148.10	XLON
14:59:33	685	148.10	XLON
14:59:55	785	148.10	XLON
14:59:55	486	148.20	CHIX
15:00:04	982	149.40	XLON
15:00:05	425	149.40	XLON
15:00:05	102	149.40	XLON
15:00:05	66	149.40	XLON
15:00:07	259	149.90	TRQX
15:00:07	838	149.90	TRQX
15:00:19	593	148.90	BATE
15:00:19	593	148.90	CHIX
15:00:19	1,462	148.90	TRQX
15:00:19	31	148.80	XLON
15:00:19	731	148.80	TRQX
15:00:19	700	148.80	XLON
15:00:26	37	148.70	BATE
15:00:26	317	148.70	CHIX
15:00:26	625	148.70	BATE
15:00:26	345	148.70	CHIX
15:00:26	104	148.70	TRQX
15:00:26	558	148.70	TRQX
15:01:51	2,294	148.50	TRQX
15:01:51	1,784	148.70	XLON
15:01:58	578	148.70	CHIX
15:01:58	31	148.70	CHIX
15:01:58	662	148.70	CHIX
15:03:17	605	148.40	BATE
15:03:17	57	148.40	BATE
15:03:17	662	148.40	TRQX
15:03:17	638	148.40	TRQX
15:03:17	662	148.40	XLON
15:03:18	448	148.10	BATE
15:03:18	662	148.10	CHIX
15:03:18	615	148.10	TRQX
15:03:18	615	148.10	XLON
15:03:18	214	148.10	BATE
15:03:18	47	148.10	TRQX
15:03:18	47	148.10	XLON
15:03:19	698	147.70	BATE
15:03:19	662	147.70	TRQX
15:03:19	662	147.70	XLON
15:03:19	662	147.70	BATE
15:03:19	662	147.70	CHIX
15:03:45	193	147.90	CHIX
15:03:45	180	147.90	CHIX
15:03:45	101	147.90	CHIX
15:03:45	134	147.90	CHIX
15:03:45	54	147.90	CHIX
15:03:45	662	147.90	BATE
15:03:45	662	147.90	TRQX
15:03:45	662	147.90	XLON
15:18:27	34	148.30	TRQX
15:18:52	15	148.30	TRQX
15:19:19	12	148.30	TRQX
15:19:28	662	148.30	CHIX
15:19:28	662	148.30	BATE
15:19:28	601	148.30	TRQX
15:19:28	662	148.30	XLON
15:19:28	583	148.35	TRQX
15:19:28	570	148.35	CHIX
15:20:29	662	148.20	CHIX
15:20:29	662	148.20	BATE
15:20:29	662	148.20	XLON
15:20:29	662	148.20	TRQX
15:20:29	202	148.10	TRQX
15:20:30	662	148.20	XLON
15:20:34	343	147.90	CHIX
15:25:53	529	148.00	XLON
15:25:53	662	148.10	BATE
15:25:53	319	148.10	CHIX
15:25:53	662	148.10	TRQX
15:25:53	1,269	148.05	TRQX
15:25:53	1241	148.05	CHIX
15:25:53	852	148.05	Sigma-X
15:25:53	1,224	148.05	BATE
15:38:02	629	148.75	BATE
15:38:17	662	148.60	CHIX
15:38:17	662	148.60	BATE
15:38:17	662	148.60	XLON
15:38:17	662	148.60	TRQX
15:38:17	662	148.40	BATE
15:38:17	662	148.40	CHIX
15:38:17	662	148.40	XLON
15:38:17	662	148.40	TRQX
15:38:17	346	148.40	BATE
15:38:18	662	148.50	XLON
15:38:18	448	148.30	BATE
15:38:18	448	148.30	TRQX
15:38:18	662	148.30	CHIX
15:38:18	589	148.30	XLON
15:38:18	214	148.30	BATE
15:38:18	214	148.30	TRQX
15:38:56	883	148.30	XLON
15:38:56	882	148.30	TRQX
15:38:56	412	148.20	BATE
15:38:56	883	148.30	CHIX
15:39:33	589	148.20	BATE
15:39:33	588	148.20	TRQX
15:39:33	591	148.20	BATE
15:39:33	588	148.20	XLON
15:40:11	882	148.10	TRQX
15:40:11	883	148.10	BATE
15:40:11	883	148.10	XLON
15:44:32	588	148.10	XLON
15:44:32	164	148.10	BATE
15:44:32	2,911	148.10	CHIX
15:44:32	425	148.10	BATE
15:44:32	589	148.10	CHIX
15:44:32	1,907	148.10	CHIX
15:44:32	700	148.10	CHIX
15:44:32	700	148.10	CHIX
15:44:32	700	148.10	CHIX
15:44:32	2059	148.10	CHIX
15:44:32	700	148.10	CHIX
15:44:32	1,511	148.10	CHIX
15:44:32	241	148.00	XLON
15:44:32	288	148.30	TRQX
15:44:32	529	148.30	TRQX
15:44:32	700	148.30	TRQX
15:44:32	700	148.30	TRQX
15:44:32	883	148.50	BATE
15:45:34	1,124	148.20	BATE
15:45:34	712	148.35	BATE
15:45:34	392	148.50	XLON
15:45:34	249	148.50	XLON
15:59:05	829	148.60	CHIX
15:59:15	359	148.60	XLON
15:59:15	468	148.60	XLON
15:59:15	330	148.70	BATE
15:59:15	232	148.70	BATE
15:59:15	199	148.80	TRQX
15:59:15	363	148.80	TRQX
16:01:05	218	148.80	XLON
16:01:05	427	148.80	XLON
16:01:05	28	148.80	XLON
16:02:45	883	148.50	CHIX
16:02:45	601	148.50	XLON
16:02:45	602	148.50	BATE
16:02:46	1285	148.70	XLON
16:02:46	521	148.70	XLON
16:02:46	355	148.70	XLON
16:02:46	332	148.70	XLON
16:02:46	883	148.80	CHIX
16:08:51	137	148.30	BATE
16:08:51	46	148.30	BATE
16:08:51	700	148.30	BATE
16:08:51	575	148.30	TRQX
16:08:51	307	148.30	TRQX
16:08:51	669	148.30	XLON
16:08:51	882	148.30	TRQX
16:08:52	835	148.30	BATE
16:08:52	883	148.30	CHIX
16:08:52	48	148.30	BATE
16:14:37	883	148.30	CHIX
16:14:37	883	148.30	XLON
16:14:37	882	148.30	TRQX
16:15:00	906	148.75	BATE
16:15:00	692	148.80	CHIX
16:15:01	211	148.80	CHIX
16:15:01	342	148.80	CHIX
16:15:01	209	148.80	BATE
16:15:01	21	148.80	BATE
16:15:43	589	148.50	BATE
16:15:43	588	148.50	XLON
16:15:43	588	148.50	TRQX
16:15:43	1,111	148.50	TRQX
16:15:43	7,015	148.70	BATE
16:15:51	506	148.40	BATE
16:15:51	700	148.40	XLON
16:15:51	182	148.40	XLON
16:15:51	374	148.40	TRQX
16:15:51	473	148.40	CHIX
16:15:51	135	148.50	CHIX
16:15:51	127	148.50	CHIX
16:15:51	137	148.50	CHIX
16:15:52	396	148.50	XLON
16:15:52	64	148.50	XLON
16:15:52	77	148.50	XLON
16:15:52	181	148.50	XLON
16:15:52	306	148.50	XLON
16:15:52	662	148.50	XLON
16:16:24	662	148.40	CHIX
16:16:24	662	148.40	BATE
16:16:24	662	148.40	TRQX
16:16:24	161	148.40	TRQX
16:16:24	662	148.30	TRQX
16:16:24	662	148.30	XLON
16:17:21	662	148.30	XLON
16:17:21	662	148.30	TRQX
16:17:21	662	148.30	BATE
16:17:21	662	148.30	CHIX
16:22:07	562	148.40	BATE
16:22:11	662	148.50	BATE
16:22:11	1,175	148.30	XLON
16:22:15	1,043	148.35	CHIX
16:22:15	61	148.50	TRQX
16:22:15	581	148.50	TRQX
16:22:16	810	148.30	XLON
16:22:16	670	148.50	BATE
16:22:38	864	148.30	XLON
16:22:38	597	148.40	CHIX
16:22:39	662	148.30	XLON
16:22:44	704	148.40	BATE
16:22:44	225	148.50	BATE
16:22:44	437	148.50	BATE
16:22:44	2,027	148.60	XLON
16:22:44	332	148.60	XLON
16:22:51	322	148.50	BATE
16:22:51	406	148.50	BATE
16:22:51	693	148.60	BATE
16:22:51	406	148.60	BATE
16:22:51	256	148.60	CHIX
16:22:51	406	148.60	CHIX
16:24:33	635	148.65	BATE
16:29:38	363	148.90	BATE
16:29:38	363	148.90	BATE
16:29:38	1336	149.10	XLON
16:35:04	791	149.20	XLON
16:35:04	13531	149.20	XLON
16:35:04	7284	149.20	XLON
16:35:04	737	149.20	XLON
16:35:04	719	149.20	XLON
16:35:04	7,519	149.20	XLON
16:35:04	259	149.20	XLON
16:35:04	69,747	149.20	XLON
16:35:04	9,287	149.20	XLON
16:35:04	9,287	149.20	XLON
16:35:04	3,583	149.20	XLON
16:35:04	2,183	149.20	XLON
16:35:04	13,894	149.20	XLON
16:35:04	9,083	149.20	XLON
16:35:04	8,818	149.20	XLON
16:35:04	11,583	149.20	XLON
16:35:04	6,322	149.20	XLON
16:35:04	4,488	149.20	XLON

 

---

---