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	31 July
Number of ordinary shares purchased	336,181
Weighted average price paid (p)	146.17
Highest price paid (p)	148.90
Lowest price paid (p)	145.10

Following the above purchase, FirstGroup holds 63,605,537 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 687,078,611. 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 31 July 2023 is 687,078,611. 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	146.25	263,206
BATE	145.89	21,816
CHIX	145.93	30,789
TRQX	145.89	20,370

Individual transactions:

Transaction Time	Volume	Price (GBp)	Venue
08:07:37	18	148.90	XLON
08:07:37	18	148.90	TRQX
08:07:37	55	148.90	BATE
08:07:37	19	148.90	CHIX
08:07:39	18	146.90	XLON
08:07:39	281	146.90	TRQX
08:07:39	264	146.90	XLON
08:07:39	161	146.90	CHIX
08:07:39	451	146.90	BATE
08:07:39	121	146.90	CHIX
08:07:39	339	146.90	BATE
08:14:18	313	146.50	XLON
08:14:18	313	146.50	BATE
08:14:18	313	146.50	CHIX
08:14:18	313	146.50	TRQX
08:14:18	224	146.50	CHIX
08:15:55	157	146.10	XLON
08:15:55	157	146.10	BATE
08:15:55	157	146.10	CHIX
08:15:55	156	146.10	TRQX
08:16:22	220	146.30	XLON
08:16:25	71	146.80	BATE
08:16:25	238	146.80	BATE
08:16:25	228	146.70	XLON
08:16:25	467	146.70	XLON
08:16:25	308	146.40	XLON
08:16:26	925	146.80	XLON
08:16:27	1	147.30	CHIX
08:16:27	495	147.30	CHIX
08:16:31	403	147.30	XLON
08:24:03	327	146.60	XLON
08:24:03	327	146.60	TRQX
08:24:03	328	146.60	BATE
08:24:03	328	146.60	CHIX
08:30:09	110	147.00	XLON
08:30:09	110	146.40	CHIX
08:30:09	110	146.40	TRQX
08:30:09	111	146.40	BATE
08:30:09	2	146.40	CHIX
08:30:35	55	146.30	XLON
08:30:35	55	146.30	TRQX
08:30:35	55	146.30	CHIX
08:30:35	56	146.30	BATE
08:30:35	70	146.30	CHIX
08:30:37	64	146.10	XLON
08:30:37	64	146.10	TRQX
08:30:37	65	146.10	BATE
08:30:37	64	146.10	CHIX
08:31:33	19	146.10	XLON
08:31:33	19	146.10	TRQX
08:31:33	19	146.10	BATE
08:31:33	19	146.10	CHIX
08:32:03	15	145.90	XLON
08:32:03	14	145.90	TRQX
08:32:03	15	145.90	BATE
08:32:03	15	145.90	CHIX
08:32:06	27	146.30	CHIX
08:32:07	120	146.30	CHIX
08:32:09	27	146.30	XLON
08:32:10	30	146.30	CHIX
08:32:13	27	146.30	BATE
08:32:16	26	146.30	TRQX
08:32:18	7	146.30	CHIX
08:32:22	7	146.30	XLON
08:32:25	7	146.30	TRQX
08:32:28	7	146.30	CHIX
08:32:31	2	146.30	TRQX
08:36:39	3	146.20	TRQX
08:36:39	3	146.10	XLON
08:36:55	124	146.20	TRQX
08:36:58	39	146.20	TRQX
08:36:58	71	146.20	TRQX
08:36:58	14	146.20	TRQX
08:37:01	44	146.20	XLON
08:37:03	31	146.20	TRQX
08:37:04	31	146.20	TRQX
08:37:06	11	146.20	XLON
08:37:07	138	146.20	TRQX
08:37:10	3	146.20	XLON
08:42:23	8	145.80	TRQX
08:42:23	3	145.80	BATE
08:42:23	35	145.80	TRQX
08:42:23	3	145.80	CHIX
08:42:23	2	145.80	XLON
08:42:28	135	146.30	XLON
08:42:30	163	145.90	XLON
08:42:30	134	145.90	TRQX
08:42:30	135	145.90	BATE
08:42:30	135	145.90	CHIX
08:42:30	77	145.90	XLON
08:42:35	91	146.10	XLON
08:42:37	181	146.10	XLON
08:42:40	91	146.10	BATE
08:42:43	71	146.20	TRQX
08:42:43	19	146.20	TRQX
08:42:44	71	146.20	CHIX
08:42:44	20	146.20	CHIX
08:42:45	45	146.20	XLON
08:42:49	23	146.10	XLON
08:44:50	21	146.20	XLON
08:44:52	727	146.20	XLON
08:44:53	22	146.20	BATE
08:44:55	182	146.20	XLON
08:44:55	5	145.80	XLON
08:44:55	5	145.80	BATE
08:44:55	21	145.80	TRQX
08:44:55	21	145.80	CHIX
08:45:00	107	145.70	XLON
08:45:00	108	145.70	BATE
08:45:00	108	145.70	CHIX
08:45:00	107	145.70	TRQX
08:46:25	101	146.00	CHIX
08:46:33	1400	146.30	CHIX
08:46:33	175	146.30	CHIX
08:47:05	617	146.30	XLON
08:47:05	617	146.30	CHIX
08:47:05	366	146.30	TRQX
08:47:05	617	146.30	BATE
08:47:05	250	146.30	TRQX
08:48:19	617	146.10	XLON
08:48:19	617	146.10	BATE
08:48:19	617	146.10	CHIX
08:48:19	616	146.10	TRQX
08:48:46	566	145.90	XLON
08:48:46	566	145.90	BATE
08:50:32	81	145.70	XLON
08:50:32	82	145.70	BATE
08:50:32	82	145.70	CHIX
08:50:32	81	145.70	TRQX
08:55:13	84	146.00	CHIX
08:55:16	84	146.00	XLON
08:55:18	108	146.00	CHIX
08:55:22	71	146.00	TRQX
08:55:22	13	146.00	TRQX
08:55:25	27	145.90	CHIX
08:55:28	21	145.90	XLON
08:57:22	132	145.60	XLON
08:57:22	21	145.60	TRQX
08:57:22	84	145.60	BATE
08:57:22	7	145.60	CHIX
08:57:22	46	145.60	XLON
08:59:50	200	145.40	XLON
08:59:50	131	145.30	XLON
08:59:52	257	145.60	XLON
08:59:52	124	145.60	XLON
08:59:52	83	145.20	XLON
08:59:53	132	145.60	BATE
08:59:55	352	145.60	XLON
08:59:58	79	145.50	XLON
09:00:01	88	145.50	XLON
09:00:03	20	145.50	XLON
09:00:07	22	145.50	XLON
09:00:09	5	145.50	XLON
09:00:13	131	145.60	TRQX
09:00:16	131	145.60	CHIX
09:00:19	6	145.60	XLON
09:00:22	33	145.60	TRQX
09:00:25	32	145.60	CHIX
09:00:28	8	145.60	TRQX
09:00:30	8	145.60	CHIX
09:00:31	2	145.60	XLON
09:00:33	1	145.60	XLON
09:01:03	1	145.70	XLON
09:07:09	120	145.70	XLON
09:07:10	71	145.70	XLON
09:07:38	2	145.90	TRQX
09:07:38	1,708	145.90	XLON
09:07:38	33	145.90	BATE
09:07:38	2	145.90	CHIX
09:10:03	200	146.10	CHIX
09:10:03	135	146.00	XLON
09:16:17	608	146.10	XLON
09:16:17	135	146.10	TRQX
09:16:17	136	146.10	BATE
09:16:17	136	146.10	CHIX
09:16:17	65	146.10	CHIX
09:22:17	228	146.50	CHIX
09:22:19	227	146.50	TRQX
09:22:20	227	146.30	XLON
09:22:20	228	146.30	BATE
09:22:20	2	146.30	CHIX
09:22:20	57	146.30	CHIX
09:31:21	170	146.50	CHIX
09:31:21	65	146.50	CHIX
09:31:25	61	146.60	CHIX
09:31:25	255	146.50	CHIX
09:31:25	217	146.50	CHIX
09:31:25	167	146.50	CHIX
09:31:34	64	146.20	XLON
09:31:34	65	146.20	BATE
09:31:34	818	146.20	CHIX
09:31:34	64	146.20	TRQX
09:31:37	761	146.10	CHIX
09:31:37	83	146.10	CHIX
09:31:37	138	146.10	XLON
09:31:37	138	146.10	TRQX
09:31:37	138	146.10	BATE
09:32:50	146	146.30	BATE
09:32:52	133	146.30	BATE
09:32:53	146	146.00	XLON
09:33:30	152	146.30	BATE
09:33:34	152	146.30	XLON
09:33:37	233	146.30	BATE
09:33:40	71	146.30	TRQX
09:33:40	81	146.30	TRQX
09:33:41	58	146.30	BATE
09:33:43	38	146.30	XLON
09:33:46	45	146.30	CHIX
09:33:46	107	146.30	CHIX
09:33:49	38	146.30	TRQX
09:33:52	15	146.30	BATE
09:33:55	10	146.30	TRQX
09:33:58	9	146.30	XLON
09:34:01	38	146.30	CHIX
09:34:03	4	146.30	XLON
09:34:04	33	146.30	CHIX
09:34:04	176	146.30	CHIX
09:34:05	4	146.30	BATE
09:34:07	52	146.30	CHIX
09:34:10	2	146.30	XLON
09:34:13	13	146.30	CHIX
09:34:16	2	146.30	TRQX
09:34:19	3	146.30	CHIX
09:35:03	1	146.40	XLON
09:35:04	158	146.60	CHIX
09:35:06	69	146.60	XLON
09:35:07	39	146.60	CHIX
09:35:10	17	146.60	XLON
09:35:13	10	146.60	CHIX
09:35:16	4	146.60	XLON
09:35:19	3	146.60	CHIX
09:35:22	1	146.60	XLON
09:47:07	1	146.50	TRQX
09:47:07	59	146.30	XLON
10:01:07	32	146.40	CHIX
10:01:07	53	146.30	TRQX
10:01:07	8	146.30	TRQX
10:05:07	33	146.50	BATE
10:05:08	127	146.50	CHIX
10:05:10	32	146.50	TRQX
10:05:13	32	146.50	XLON
10:05:16	32	146.50	CHIX
10:05:18	23	146.50	CHIX
10:05:19	1	146.50	TRQX
10:05:19	7	146.50	TRQX
10:05:22	8	146.50	BATE
10:05:25	8	146.50	XLON
10:05:28	8	146.50	CHIX
10:05:30	6	146.50	CHIX
10:05:31	2	146.50	CHIX
10:05:34	2	146.50	BATE
10:05:45	2	146.20	TRQX
10:05:45	2	146.20	XLON
10:05:45	1	146.20	CHIX
10:05:45	1	146.20	CHIX
10:05:45	1	146.20	BATE
10:05:46	366	146.00	XLON
10:05:46	366	146.00	TRQX
10:05:46	366	146.00	CHIX
10:05:46	366	146.00	BATE
10:06:03	147	145.90	XLON
10:06:03	147	145.90	TRQX
10:06:03	148	145.90	CHIX
10:06:03	148	145.90	BATE
10:06:03	94	145.90	BATE
10:08:17	120	146.20	CHIX
10:08:19	71	146.40	BATE
10:08:19	49	146.40	BATE
10:08:19	120	146.30	XLON
10:10:12	120	146.00	TRQX
10:10:12	469	146.00	CHIX
10:10:12	106	146.00	BATE
10:10:12	1,532	146.00	CHIX
10:15:43	413	145.90	CHIX
10:15:54	413	146.00	TRQX
10:15:54	413	146.00	XLON
10:15:54	414	146.00	BATE
10:15:54	195	146.00	CHIX
10:15:54	18	146.00	CHIX
10:20:43	229	146.30	BATE
10:20:43	38	146.20	CHIX
10:20:43	191	146.20	CHIX
10:21:05	265	146.30	BATE
10:21:08	228	146.30	XLON
10:21:11	109	146.30	BATE
10:21:11	90	146.30	BATE
10:21:11	57	146.10	XLON
10:21:11	122	146.10	TRQX
10:21:11	17	146.10	TRQX
10:30:36	69	146.40	XLON
10:30:38	71	146.40	TRQX
10:30:38	648	146.40	TRQX
10:30:38	18	146.10	XLON
10:30:38	69	146.10	TRQX
10:30:38	7	146.10	BATE
10:30:41	190	146.10	XLON
10:30:41	189	146.10	TRQX
10:30:41	69	146.10	CHIX
10:30:41	62	146.10	BATE
10:37:04	145	146.00	TRQX
10:37:04	146	146.00	BATE
10:37:04	146	146.00	XLON
10:37:04	146	146.00	CHIX
10:37:04	37	146.00	BATE
10:37:08	230	145.80	TRQX
10:37:08	231	145.80	XLON
10:37:08	231	145.80	BATE
10:37:08	231	145.80	CHIX
10:38:12	1	146.10	CHIX
10:38:12	105	146.10	CHIX
10:38:14	154	146.10	CHIX
10:38:17	106	146.10	XLON
10:38:20	105	146.10	TRQX
10:38:23	71	146.10	BATE
10:38:23	35	146.10	BATE
10:38:24	38	146.10	CHIX
10:38:26	27	146.10	CHIX
10:38:29	27	146.10	XLON
10:38:32	26	146.10	BATE
10:38:35	26	146.10	TRQX
10:38:38	10	146.10	CHIX
10:38:41	7	146.10	BATE
10:38:44	7	146.10	CHIX
10:38:47	5	146.10	TRQX
10:38:47	1	146.10	TRQX
10:38:50	6	146.10	XLON
10:38:53	3	146.10	CHIX
10:38:56	2	146.10	BATE
10:38:59	2	146.10	TRQX
10:39:01	1	146.10	BATE
10:40:03	68	146.10	TRQX
10:40:03	6	146.10	TRQX
10:40:04	51	146.10	BATE
10:40:05	71	146.10	TRQX
10:40:05	188	146.10	TRQX
10:40:06	13	146.10	BATE
10:40:07	1	145.80	XLON
10:40:07	65	145.80	TRQX
10:40:07	1	145.80	CHIX
10:40:07	1	145.80	CHIX
10:59:19	31	145.90	TRQX
10:59:19	32	145.90	BATE
10:59:19	32	145.90	CHIX
10:59:19	31	145.90	XLON
10:59:19	8	145.90	CHIX
10:59:20	27	145.80	BATE
10:59:24	223	145.60	TRQX
10:59:24	224	145.60	BATE
10:59:24	224	145.60	CHIX
10:59:24	224	145.60	XLON
11:00:57	98	145.90	BATE
11:00:59	98	145.90	CHIX
11:01:02	97	145.90	XLON
11:01:05	97	145.90	TRQX
11:01:08	44	145.90	XLON
11:01:11	71	145.90	TRQX
11:01:11	152	145.90	TRQX
11:01:12	25	145.90	CHIX
11:01:14	56	145.90	TRQX
11:01:15	24	145.90	BATE
11:01:17	24	145.90	XLON
11:01:20	14	145.90	TRQX
11:01:23	11	145.90	XLON
11:01:26	6	145.90	BATE
11:01:29	6	145.90	XLON
11:01:32	6	145.90	CHIX
11:01:35	3	145.90	XLON
11:01:38	2	145.90	XLON
11:05:03	1	146.00	XLON
11:05:05	200	146.10	XLON
11:05:08	228	146.20	XLON
11:05:08	978	146.20	XLON
11:05:11	228	146.40	XLON
11:05:11	339	146.40	XLON
11:05:14	72	146.40	XLON
11:05:14	248	146.40	XLON
11:05:17	142	146.30	XLON
11:05:20	228	146.40	XLON
11:05:20	42	146.40	XLON
11:05:23	36	146.40	XLON
11:05:26	67	146.40	XLON
11:05:29	9	146.40	XLON
11:05:32	17	146.40	XLON
11:05:35	4	146.40	TRQX
11:05:38	5	146.40	XLON
11:05:41	2	146.40	XLON
11:14:28	1	146.10	XLON
11:14:28	1	146.10	TRQX
11:14:28	1	146.10	BATE
11:14:28	1	146.10	CHIX
11:14:28	43	146.10	XLON
11:16:19	184	146.00	CHIX
11:30:23	184	146.10	XLON
11:31:41	280	145.90	TRQX
11:31:41	109	145.90	XLON
11:31:41	67	145.90	CHIX
11:31:41	185	145.90	BATE
11:31:41	70	145.90	XLON
11:50:43	110	145.80	TRQX
11:50:43	111	145.80	XLON
11:50:43	111	145.80	BATE
11:50:43	111	145.80	CHIX
11:50:43	75	145.80	XLON
11:50:45	143	146.00	XLON
11:50:45	1	145.80	BATE
11:50:47	119	145.70	TRQX
11:50:47	120	145.70	BATE
11:50:47	120	145.70	CHIX
11:58:13	119	145.80	XLON
11:58:13	234	145.80	CHIX
11:58:13	233	145.80	TRQX
11:58:13	234	145.80	BATE
12:04:53	120	145.60	XLON
12:04:53	121	145.60	BATE
12:04:53	121	145.60	CHIX
12:04:53	120	145.60	TRQX
12:13:53	275	145.90	BATE
12:13:57	274	145.90	TRQX
12:14:00	274	145.90	XLON
12:14:03	128	145.90	TRQX
12:14:05	69	145.90	BATE
12:14:09	69	145.90	TRQX
12:14:12	68	145.90	XLON
12:14:15	71	145.90	CHIX
12:14:15	203	145.90	CHIX
12:14:15	17	145.70	XLON
12:14:15	17	145.70	BATE
12:14:15	32	145.70	TRQX
12:14:15	18	145.70	TRQX
12:21:21	34	145.90	TRQX
12:21:24	124	145.90	TRQX
12:21:25	90	145.90	TRQX
12:21:26	34	145.90	XLON
12:21:30	34	145.90	CHIX
12:21:33	34	145.90	BATE
12:21:36	31	145.90	TRQX
12:21:39	22	145.90	TRQX
12:21:42	9	145.90	BATE
12:21:45	9	145.90	XLON
12:21:48	8	145.90	CHIX
12:21:51	7	145.90	TRQX
12:21:54	6	145.90	TRQX
12:21:57	2	145.90	CHIX
12:32:02	2	145.60	TRQX
12:32:02	2	145.60	XLON
12:32:02	2	145.60	BATE
12:32:02	2	145.60	TRQX
12:32:02	246	145.50	CHIX
12:32:02	482	145.50	CHIX
12:49:38	76	145.30	XLON
12:49:38	77	145.30	BATE
12:49:38	76	145.30	TRQX
12:49:38	76	145.30	CHIX
12:50:56	110	145.60	CHIX
12:50:57	59	145.60	CHIX
12:50:57	234	145.60	CHIX
12:50:58	110	145.60	BATE
12:51:00	109	145.60	XLON
12:51:03	109	145.60	TRQX
12:51:06	73	145.60	CHIX
12:51:07	54	145.60	CHIX
12:51:09	37	145.60	XLON
12:51:10	28	145.30	TRQX
12:51:10	27	145.30	BATE
12:51:10	18	145.30	CHIX
12:51:10	13	145.30	CHIX
12:51:11	71	145.60	XLON
12:51:15	71	145.60	BATE
12:51:15	18	145.20	XLON
12:51:15	71	145.20	TRQX
12:51:15	71	145.20	CHIX
12:51:15	34	145.20	CHIX
12:51:47	121	145.10	XLON
12:51:47	120	145.10	TRQX
12:51:47	121	145.10	CHIX
12:51:47	121	145.10	BATE
12:52:03	80	145.30	BATE
12:52:06	80	145.30	CHIX
12:52:09	79	145.30	XLON
12:52:12	79	145.30	TRQX
12:52:15	51	145.30	BATE
12:52:18	35	145.30	XLON
12:52:21	20	145.30	TRQX
12:52:24	20	145.30	CHIX
12:52:27	20	145.30	BATE
12:52:30	13	145.30	BATE
12:52:33	8	145.30	XLON
12:52:36	5	145.30	CHIX
12:52:39	5	145.30	BATE
12:52:42	5	145.30	TRQX
12:52:45	4	145.30	BATE
12:52:48	2	145.30	XLON
12:52:51	1	145.30	TRQX
12:53:03	1	145.30	BATE
12:54:03	52	145.30	TRQX
12:54:06	51	145.30	BATE
12:54:09	9	145.30	TRQX
12:54:09	24	145.30	TRQX
12:54:12	13	145.30	BATE
12:54:15	8	145.30	TRQX
12:54:18	3	145.30	BATE
12:54:21	2	145.30	TRQX
12:54:24	1	145.30	BATE
12:55:03	1	145.30	XLON
12:55:06	51	145.30	BATE
12:55:07	1	145.30	BATE
12:55:09	12	145.30	BATE
12:55:12	1	145.30	BATE
12:56:03	1	145.50	XLON
12:56:06	411	145.50	XLON
12:56:13	79	145.20	BATE
12:56:13	70	145.20	XLON
12:56:13	1	145.20	CHIX
12:56:13	9	145.20	XLON
12:56:13	1	145.20	TRQX
13:00:57	172	145.40	XLON
13:00:57	60	145.40	XLON
13:00:57	46	145.40	XLON
13:00:57	43	145.40	XLON
13:00:57	60	145.40	XLON
13:04:42	35	145.20	TRQX
13:04:42	56	145.20	XLON
13:04:42	57	145.20	CHIX
13:04:42	36	145.20	BATE
13:04:42	133	145.20	XLON
13:04:45	281	145.40	CHIX
13:05:42	71	145.40	CHIX
13:05:44	281	145.50	XLON
13:05:44	11	145.40	CHIX
13:21:10	143	145.60	XLON
13:21:10	111	145.60	XLON
13:21:10	255	145.50	BATE
13:22:14	254	145.60	TRQX
13:22:14	63	145.60	XLON
13:22:14	1,835	145.60	BATE
13:22:14	254	145.60	CHIX
13:22:19	240	145.50	XLON
13:22:19	239	145.5	TRQX
13:22:19	240	145.5	BATE
13:22:19	515	145.5	CHIX
13:28:08	96	145.60	BATE
13:28:09	96	145.60	CHIX
13:28:12	104	145.60	BATE
13:28:15	96	145.60	XLON
13:28:18	96	145.60	TRQX
13:28:21	91	145.60	CHIX
13:28:24	26	145.60	BATE
13:28:27	24	145.60	XLON
13:28:30	24	145.60	TRQX
13:28:33	24	145.60	CHIX
13:28:36	23	145.60	CHIX
13:28:39	6	145.60	XLON
13:28:42	6	145.60	CHIX
13:28:45	6	145.60	CHIX
13:28:48	6	145.60	TRQX
13:28:51	6	145.60	BATE
13:28:54	2	145.60	XLON
13:29:12	2	145.60	BATE
13:30:03	107	145.30	XLON
13:30:03	1	145.30	CHIX
13:30:03	1	145.30	TRQX
13:30:03	2	145.30	CHIX
13:30:03	1	145.30	BATE
13:30:35	67	145.50	TRQX
13:30:35	20	145.50	TRQX
13:30:36	87	145.60	XLON
13:30:39	39	145.60	CHIX
13:30:39	48	145.60	CHIX
13:30:41	71	145.60	BATE
13:30:41	32	145.60	BATE
13:30:43	88	145.60	BATE
13:30:45	58	145.60	BATE
13:30:47	38	145.60	TRQX
13:30:49	22	145.60	CHIX
13:30:51	22	145.60	BATE
13:30:54	6	145.20	CHIX
13:30:54	15	145.20	BATE
13:30:54	22	145.20	XLON
13:30:54	9	145.20	TRQX
13:53:35	23	145.40	CHIX
13:53:35	53	145.20	TRQX
13:53:44	60	145.10	XLON
13:53:44	60	145.10	TRQX
13:53:44	60	145.10	BATE
13:53:44	60	145.10	CHIX
13:53:44	490	145.10	CHIX
13:56:14	195	145.50	CHIX
13:56:14	83	145.40	TRQX
13:56:14	24	145.40	TRQX
13:59:03	107	145.70	XLON
13:59:04	71	145.70	CHIX
13:59:04	37	145.70	CHIX
14:02:36	294	145.50	XLON
14:02:36	378	145.50	XLON
14:02:36	726	145.50	TRQX
14:02:36	108	145.50	BATE
14:02:36	231	145.50	CHIX
14:13:03	174	145.80	XLON
14:13:03	228	145.80	XLON
14:13:03	168	145.80	XLON
14:13:05	1	145.80	XLON
14:13:05	571	145.80	XLON
14:13:05	30	145.70	TRQX
14:13:06	200	145.80	CHIX
14:13:09	163	145.80	XLON
14:13:12	71	145.80	TRQX
14:13:12	92	145.80	TRQX
14:13:13	142	145.80	XLON
14:13:15	50	145.80	CHIX
14:13:17	41	145.80	TRQX
14:13:19	22	145.80	XLON
14:13:19	14	145.80	XLON
14:13:21	31	145.80	BATE
14:13:24	30	145.80	CHIX
14:13:26	12	145.80	CHIX
14:13:28	10	145.80	TRQX
14:13:29	9	145.80	XLON
14:13:31	8	145.80	CHIX
14:13:33	3	145.80	CHIX
14:13:36	2	145.80	CHIX
14:13:38	1	145.80	CHIX
14:15:18	2	145.60	TRQX
14:15:18	2	145.60	XLON
14:15:18	8	145.60	BATE
14:15:18	1	145.60	CHIX
14:24:36	51	145.70	TRQX
14:24:36	52	145.70	XLON
14:24:36	52	145.70	BATE
14:24:36	595	145.70	CHIX
14:24:36	13	145.70	CHIX
14:30:36	188	145.70	TRQX
14:30:36	188	145.70	XLON
14:30:36	189	145.70	BATE
14:30:36	188	145.70	CHIX
14:30:36	47	145.70	CHIX
14:30:50	89	145.80	CHIX
14:30:52	114	145.80	CHIX
14:30:54	89	145.80	XLON
14:30:58	29	145.80	CHIX
14:31:00	22	145.80	XLON
14:31:02	22	145.80	CHIX
14:31:04	7	145.80	CHIX
14:31:07	6	145.80	XLON
14:31:10	5	145.80	CHIX
14:31:12	89	145.90	BATE
14:31:12	2	145.80	CHIX
14:31:56	650	145.90	BATE
14:31:56	27	145.90	BATE
14:31:58	2	145.90	CHIX
14:32:01	1	145.90	CHIX
14:41:12	128	145.70	TRQX
14:41:12	1	145.70	XLON
14:41:12	160	145.70	BATE
14:41:12	129	145.70	CHIX
14:41:12	32	145.70	CHIX
15:00:05	414	145.90	TRQX
15:00:05	196	145.90	XLON
15:00:05	218	145.90	XLON
15:00:05	414	145.90	CHIX
15:00:05	415	145.90	BATE
15:02:36	496	145.90	XLON
15:02:36	42	145.90	XLON
15:02:36	54	145.90	XLON
15:12:16	8	146.00	TRQX
15:14:26	335	145.95	BATE
15:14:26	1107	145.95	TRQX
15:14:26	616	145.90	TRQX
15:14:26	25	145.90	XLON
15:14:26	617	145.90	BATE
15:14:26	617	145.90	CHIX
15:14:26	617	145.80	XLON
15:14:26	616	145.80	TRQX
15:14:26	617	145.80	CHIX
15:14:26	617	145.80	BATE
15:14:27	71	146.10	TRQX
15:14:27	496	146.10	TRQX
15:14:29	617	145.80	XLON
15:14:29	617	145.80	CHIX
15:15:00	476	145.80	TRQX
15:15:00	617	145.80	CHIX
15:15:00	140	145.80	TRQX
15:15:04	1093	145.80	CHIX
15:15:04	617	145.80	XLON
15:15:04	617	145.80	BATE
15:15:12	30	145.90	BATE
15:15:13	24	145.90	XLON
15:15:16	74	145.90	BATE
15:15:16	44	145.90	BATE
15:15:18	6	145.90	XLON
15:15:22	2	145.90	XLON
15:15:28	617	146.10	CHIX
15:15:30	323	146.10	XLON
15:15:32	322	146.10	TRQX
15:15:34	154	146.10	CHIX
15:15:36	81	146.10	XLON
15:15:40	80	146.10	TRQX
15:15:43	39	146.10	CHIX
15:15:45	24	146.10	BATE
15:15:49	20	146.10	XLON
15:15:51	20	146.10	TRQX
15:15:52	10	146.10	CHIX
15:15:54	9	146.10	XLON
15:15:56	6	146.10	BATE
15:15:58	5	146.10	TRQX
15:16:01	5	146.10	XLON
15:16:04	3	146.10	XLON
15:22:34	2	145.90	XLON
15:22:34	1	145.90	BATE
15:22:34	1	145.90	TRQX
15:22:34	2	145.90	CHIX
15:22:34	97	145.90	XLON
15:27:07	83	145.90	XLON
15:27:07	83	145.90	TRQX
15:27:07	84	145.90	BATE
15:27:07	84	145.90	CHIX
15:27:07	21	145.90	XLON
15:30:34	39	146.00	CHIX
15:30:34	140	146.00	CHIX
15:30:34	71	145.90	XLON
15:48:15	179	145.80	XLON
15:48:15	178	145.80	TRQX
15:48:15	179	145.80	BATE
15:48:15	108	145.80	CHIX
15:48:15	45	145.80	CHIX
15:48:19	614	145.60	TRQX
15:48:23	617	145.60	XLON
15:48:23	617	145.60	BATE
15:48:23	296	145.60	CHIX
15:48:23	2	145.60	TRQX
15:48:23	311	145.60	CHIX
15:48:23	10	145.60	CHIX
15:49:19	469	145.50	XLON
15:49:19	762	145.50	XLON
15:49:19	89	145.50	TRQX
15:49:19	89	145.50	BATE
15:49:19	89	145.50	CHIX
15:49:31	198	145.70	XLON
15:49:31	103	145.70	XLON
15:49:31	525	145.70	XLON
15:49:33	139	145.60	CHIX
15:49:34	27	145.60	XLON
15:49:34	410	145.60	XLON
15:49:35	35	145.60	CHIX
15:49:37	5	145.60	CHIX
15:49:40	9	145.60	CHIX
15:49:42	1	145.60	CHIX
15:49:44	2	145.60	CHIX
15:55:30	109	145.40	XLON
15:55:30	5	145.40	TRQX
15:55:30	6	145.40	BATE
15:55:30	1	145.40	CHIX
15:55:30	27	145.40	CHIX
16:00:31	34	145.50	CHIX
16:00:31	4	145.50	CHIX
16:00:31	82	145.40	CHIX
16:00:31	38	145.30	BATE
16:02:19	38	145.30	XLON
16:02:19	37	145.30	TRQX
16:02:19	59	145.30	BATE
16:02:19	59	145.30	CHIX
16:02:19	9	145.30	BATE
16:02:24	617	145.20	XLON
16:02:24	535	145.20	CHIX
16:02:24	617	145.20	BATE
16:02:24	616	145.20	TRQX
16:02:24	82	145.20	CHIX
16:14:24	46	145.50	BATE
16:14:24	898	145.40	XLON
16:14:26	2	145.50	CHIX
16:14:26	54	145.50	CHIX
16:15:29	46	145.50	TRQX
16:15:29	982	145.50	XLON
16:15:29	983	145.50	BATE
16:15:29	46	145.50	CHIX
16:15:46	67	145.50	CHIX
16:16:03	447	145.50	CHIX
16:16:03	666	145.50	XLON
16:16:03	515	145.50	BATE
16:16:03	284	145.50	TRQX
16:16:03	53	145.50	XLON
16:16:03	435	145.50	TRQX
16:18:38	429	145.60	XLON
16:18:38	429	145.60	TRQX
16:18:38	429	145.60	BATE
16:18:38	1,180	145.60	CHIX
16:29:45	103	145.50	TRQX
16:35:09	31,487	146.30	XLON
16:35:09	125946	146.30	XLON
16:35:09	4760	146.30	XLON
16:35:09	4,458	146.30	XLON
16:35:09	929	146.30	XLON
16:35:09	7,987	146.30	XLON
16:35:09	10,591	146.30	XLON
16:35:09	6,291	146.30	XLON
16:35:09	13,011	146.30	XLON
16:35:09	21,841	146.30	XLON

 

---

---