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 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through Liberum Capital Limited.

Date of Purchase	23 August 2023
Number of ordinary shares purchased	442,688
Weighted average price paid (p)	141.71
Highest price paid (p)	142.60
Lowest price paid (p)	140.60

Following the above purchase, FirstGroup holds 69,422,631 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 681,272,384. 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 23 August 2023 is 681,272,384. 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 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: Liberum Capital Limited

Intermediary Code: RINFGB21XXX

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 Liberum Capital 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	141.70	261,921
BATE	141.70	114,70
CHIX	141.75	44,992
TRQX	141.76	21,477

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:02:25	1618	140.8	XLON
08:02:25	207	141.1	XLON
08:02:25	1313	141.1	XLON
08:06:35	1478	142.1	XLON
08:06:35	1549	142.2	XLON
08:06:35	5028	142.1	XLON
08:07:36	341	141.9	XLON
08:07:36	1188	141.9	XLON
08:09:02	19	141.8	XLON
08:09:02	500	141.8	XLON
08:09:02	848	141.8	XLON
08:11:02	1552	142.1	XLON
08:12:54	1194	141.8	CHIX
08:12:56	1059	141.6	XLON
08:12:56	538	141.6	XLON
08:13:43	392	141.7	BATE
08:13:43	1000	141.7	BATE
08:14:52	1624	141.9	XLON
08:16:00	1499	141.5	XLON
08:16:55	1489	141.4	XLON
08:17:02	1041	141.5	TRQX
08:17:02	287	141.5	TRQX
08:19:02	1352	141.5	XLON
08:20:02	2268	141.4	BATE
08:20:03	567	141	XLON
08:20:03	834	141	XLON
08:21:33	745	141	CHIX
08:21:33	500	141	CHIX
08:25:02	506	140.8	XLON
08:25:02	848	140.8	XLON
08:31:14	1722	140.8	XLON
08:31:14	247	140.8	XLON
08:31:14	1167	140.8	XLON
08:31:14	310	140.8	CHIX
08:31:14	951	140.8	CHIX
08:32:02	1000	141.1	BATE
08:32:02	290	141.1	BATE
08:32:14	9	141.1	XLON
08:32:20	1386	141.4	XLON
08:34:16	632	141.5	XLON
08:34:16	796	141.5	XLON
08:46:02	1330	141.8	CHIX
08:46:03	582	142.2	XLON
08:46:03	1000	142.2	XLON
08:46:03	1466	142.2	XLON
08:48:55	1501	141.8	XLON
08:48:55	1386	141.7	XLON
08:49:04	131	141.8	XLON
08:49:04	500	141.8	XLON
08:49:04	500	141.8	XLON
08:49:04	1000	141.8	XLON
08:49:04	722	141.7	XLON
08:49:04	500	141.7	XLON
08:49:04	1000	141.7	XLON
08:50:56	268	141.9	TRQX
08:50:56	500	141.9	TRQX
08:50:56	500	141.9	TRQX
08:59:06	980	141.8	CHIX
08:59:06	388	141.8	CHIX
08:59:47	7	141.6	XLON
09:00:32	1541	141.8	XLON
09:11:58	1469	141.7	XLON
09:11:58	753	141.8	XLON
09:11:58	120	141.8	XLON
09:11:58	2500	141.8	XLON
09:11:58	235	141.8	XLON
09:11:58	3617	141.8	XLON
09:11:58	207	141.8	XLON
09:11:58	249	141.8	XLON
09:11:58	581	141.8	XLON
09:13:02	818	141.3	TRQX
09:13:02	1572	141.5	BATE
09:13:02	1636	141.5	BATE
09:13:03	414	141.3	TRQX
09:13:10	426	141.3	XLON
09:13:25	1340	141.6	XLON
09:13:25	3235	141.6	XLON
09:13:25	555	141.6	XLON
09:14:55	261	141.4	CHIX
09:14:55	500	141.4	CHIX
09:14:55	440	141.4	CHIX
09:14:55	901	141.5	XLON
09:14:55	427	141.5	XLON
09:18:55	39	141.5	XLON
09:18:55	500	141.5	XLON
09:18:55	947	141.5	XLON
09:24:49	1615	141.3	XLON
09:26:31	1093	141.2	XLON
09:26:31	884	141.2	XLON
09:26:31	557	141.2	XLON
09:28:28	500	141.1	XLON
09:28:28	226	141.1	XLON
09:28:55	28	141.1	XLON
09:29:22	345	141.1	XLON
09:29:22	500	141.1	XLON
09:29:22	27	141.1	XLON
09:39:00	1180	141.2	CHIX
09:41:00	75	141.4	XLON
09:41:00	1488	141.4	XLON
09:47:00	1405	141.5	XLON
09:51:33	308	141.4	XLON
09:51:33	1085	141.4	XLON
09:52:00	1676	141.5	BATE
09:56:23	1275	142	XLON
09:56:23	124	142	XLON
09:56:23	380	141.8	CHIX
09:56:23	1037	141.8	CHIX
09:58:51	1640	141.8	XLON
09:58:53	1273	141.6	TRQX
09:59:00	1305	141.8	BATE
10:06:31	1470	141.6	XLON
10:10:31	1447	141.8	XLON
10:13:24	1232	142	XLON
10:13:24	39	142	XLON
10:13:24	207	142	XLON
10:16:58	548	142	XLON
10:16:58	1000	142	XLON
10:18:29	130	141.9	CHIX
10:18:29	714	141.9	CHIX
10:18:29	132	141.9	CHIX
10:24:35	221	141.9	CHIX
10:24:35	192	141.9	XLON
10:24:35	1420	141.9	XLON
10:32:35	767	142	XLON
10:32:35	1	142	XLON
10:32:35	1000	142	XLON
10:32:36	1190	142	XLON
10:32:36	500	142	XLON
10:34:46	532	142	TRQX
10:34:46	416	142	TRQX
10:34:46	299	142	TRQX
10:34:46	75	142	CHIX
10:34:46	1336	142	CHIX
10:34:48	32	142	XLON
10:34:48	27	142	XLON
10:34:48	75	142	XLON
10:34:48	146	142	XLON
10:36:45	1636	141.9	XLON
10:38:26	176	141.9	XLON
10:38:26	487	141.9	XLON
10:38:27	479	141.9	XLON
10:38:43	239	141.9	XLON
10:38:54	26	141.8	BATE
10:39:43	1556	141.9	XLON
10:40:02	1229	141.8	BATE
10:40:31	4	141.6	XLON
10:40:31	1244	141.6	XLON
10:41:02	381	141.6	XLON
10:43:56	1311	141.9	XLON
10:43:56	124	141.9	XLON
10:43:56	1284	141.8	BATE
10:43:56	1385	141.8	BATE
10:48:27	772	141.5	XLON
10:48:27	837	141.5	XLON
10:48:27	678	141.5	XLON
10:48:27	555	141.5	XLON
10:48:27	186	141.5	BATE
10:48:27	871	141.5	BATE
10:48:27	311	141.5	BATE
10:48:31	134	141.4	XLON
10:50:21	375	141.4	XLON
10:50:21	892	141.4	XLON
11:01:26	9	141.5	BATE
11:01:26	1192	141.5	BATE
11:01:26	1000	141.5	BATE
11:01:26	500	141.5	BATE
11:01:26	477	141.5	BATE
11:01:26	1347	141.5	CHIX
11:01:36	1630	141.4	XLON
11:01:36	1465	141.4	XLON
11:01:36	1423	141.4	XLON
11:02:36	1698	141.2	BATE
11:02:37	777	141.2	BATE
11:02:37	1000	141.2	BATE
11:07:40	1500	141.5	BATE
11:07:40	1000	141.5	BATE
11:07:40	500	141.5	BATE
11:07:40	416	141.5	BATE
11:07:40	378	141.5	BATE
11:07:40	1081	141.5	BATE
11:07:40	1492	141.5	XLON
11:08:40	382	141.4	XLON
11:08:40	1000	141.4	XLON
11:11:56	1941	141.5	XLON
11:18:25	377	141.5	XLON
11:18:25	78	141.5	CHIX
11:18:25	500	141.5	CHIX
11:18:25	179	141.5	CHIX
11:18:25	424	141.5	CHIX
11:18:25	580	141.5	XLON
11:18:25	589	141.5	XLON
11:18:25	409	141.5	XLON
11:18:25	500	141.5	XLON
11:18:25	559	141.5	XLON
11:18:25	56	141.5	XLON
11:18:37	735	141.5	TRQX
11:18:37	663	141.5	TRQX
11:19:25	1350	141.7	XLON
11:19:26	476	141.4	XLON
11:19:43	16	141.4	XLON
11:21:43	90	141.5	XLON
11:21:43	500	141.5	XLON
11:21:43	1000	141.5	XLON
11:26:59	410	141.4	XLON
11:26:59	1000	141.4	XLON
11:26:59	171	141.4	XLON
11:29:40	1092	141.4	XLON
11:29:40	502	141.4	XLON
11:29:40	6	141.4	XLON
11:32:02	1442	141.7	BATE
11:32:02	1363	141.8	BATE
11:32:02	112	141.8	BATE
11:32:02	107	141.8	BATE
11:32:02	1181	141.8	BATE
11:32:26	1418	141.7	BATE
11:34:30	1160	141.5	XLON
11:34:30	430	141.5	XLON
11:40:40	54	141.5	XLON
11:40:40	500	141.5	XLON
11:40:40	500	141.5	XLON
11:40:40	500	141.5	XLON
11:40:40	1166	141.6	CHIX
11:41:46	1526	141.4	XLON
11:42:16	1265	141.4	BATE
11:43:20	380	141.1	XLON
11:46:40	1485	141.2	XLON
11:50:01	1538	141.2	XLON
11:54:25	1044	141.2	BATE
11:54:25	250	141.2	BATE
11:55:40	298	141.2	CHIX
11:55:40	725	141.2	CHIX
11:55:40	56	141.2	CHIX
11:55:40	131	141.2	CHIX
11:55:49	174	141.2	CHIX
11:58:52	1157	141.1	XLON
11:58:52	171	141.1	XLON
12:02:36	1404	141	XLON
12:02:36	1252	141	TRQX
12:09:56	1322	140.9	XLON
12:09:56	122	140.9	XLON
12:09:56	72	140.9	XLON
12:16:56	988	140.9	XLON
12:16:56	245	140.9	XLON
12:16:56	179	140.9	XLON
12:22:05	368	141.1	XLON
12:22:05	1000	141.1	XLON
12:22:05	726	141.2	BATE
12:22:05	525	141.2	BATE
12:22:05	1856	141.2	BATE
12:22:05	500	141.1	CHIX
12:22:05	500	141.1	CHIX
12:22:05	217	141.1	CHIX
12:22:05	263	141	BATE
12:25:46	595	141	BATE
12:25:46	1000	141	BATE
12:25:46	280	141	BATE
12:28:29	960	140.8	XLON
12:28:29	444	140.8	XLON
12:28:29	899	140.8	XLON
12:28:33	491	140.8	XLON
12:33:15	500	140.7	BATE
12:33:15	500	140.7	BATE
12:33:15	1221	140.7	BATE
12:33:15	1023	140.7	XLON
12:33:15	557	140.7	XLON
12:33:17	569	140.6	XLON
12:33:18	66	140.6	XLON
12:33:18	723	140.6	XLON
12:36:02	633	140.7	XLON
12:36:42	199	141.2	BATE
12:36:42	445	141.2	BATE
12:36:42	654	141.2	BATE
12:36:42	1352	141.1	BATE
12:37:42	278	141.1	XLON
12:37:42	573	141.1	XLON
12:37:42	498	141.1	XLON
12:37:43	34	141.1	XLON
12:42:02	26	141.2	XLON
12:42:02	40	141.2	XLON
12:42:42	128	141.4	CHIX
12:42:42	749	141.4	CHIX
12:42:42	500	141.4	CHIX
12:44:02	1331	141.7	XLON
12:50:49	22	141.9	XLON
12:50:49	1000	141.9	XLON
12:50:49	500	141.9	XLON
13:03:04	1163	142.1	TRQX
13:05:59	1522	141.9	XLON
13:05:59	1541	141.9	XLON
13:05:59	1373	141.9	XLON
13:05:59	1382	141.9	CHIX
13:07:44	1301	142.6	BATE
13:08:19	32	142.5	XLON
13:09:19	1473	142.5	XLON
13:09:44	915	142.3	BATE
13:09:44	500	142.3	BATE
13:10:06	483	142.3	XLON
13:10:06	500	142.3	XLON
13:10:06	439	142.3	XLON
13:15:32	992	142.1	BATE
13:15:32	317	142.1	BATE
13:15:32	865	142.1	XLON
13:15:32	500	142.1	XLON
13:19:50	92	142	CHIX
13:21:15	1000	142	CHIX
13:21:15	246	142	CHIX
13:24:32	499	142	XLON
13:24:32	399	142	XLON
13:24:32	498	142	XLON
13:25:16	1271	141.9	TRQX
13:25:28	500	141.5	XLON
13:26:32	1348	141.8	BATE
13:27:11	1370	141.8	BATE
13:27:43	1316	141.4	XLON
13:27:51	1593	141.2	XLON
13:27:55	2397	141.5	BATE
13:27:55	278	141.5	BATE
13:32:04	1547	141.4	XLON
13:32:32	1346	141.5	BATE
13:32:32	2000	141.5	BATE
13:32:32	528	141.5	BATE
13:35:41	1407	141.8	BATE
13:35:41	1202	141.8	CHIX
13:35:46	1619	141.6	XLON
13:42:13	291	141.6	XLON
13:42:13	1083	141.6	XLON
13:42:41	1194	141.7	BATE
13:46:13	1474	141.8	XLON
13:46:42	1373	141.7	BATE
13:53:06	1377	141.7	CHIX
13:53:06	158	141.7	TRQX
13:53:06	1071	141.7	TRQX
13:54:42	273	141.6	XLON
13:54:42	1241	141.6	XLON
13:54:42	597	141.6	XLON
13:54:42	887	141.6	XLON
13:54:42	1534	141.6	XLON
13:54:42	1000	141.6	BATE
13:54:42	163	141.6	BATE
13:56:35	1536	141.5	XLON
13:56:35	14	141.5	XLON
14:00:45	1154	141.6	XLON
14:00:45	294	141.6	XLON
14:00:45	1215	141.7	BATE
14:02:51	120	141.8	XLON
14:02:51	500	141.8	XLON
14:02:51	1000	141.8	XLON
14:06:13	329	142	CHIX
14:06:13	500	142	CHIX
14:06:13	422	142	CHIX
14:07:47	481	142.1	XLON
14:07:47	1000	142.1	XLON
14:09:30	1533	141.9	XLON
14:09:30	1208	141.9	BATE
14:10:30	1332	141.9	BATE
14:10:53	1429	141.9	XLON
14:10:53	13	141.8	XLON
14:19:12	500	142	CHIX
14:19:12	930	142	CHIX
14:19:12	1549	142	XLON
14:19:12	1325	142	XLON
14:19:12	1141	142	TRQX
14:19:12	266	142	TRQX
14:19:13	117	141.9	BATE
14:19:13	973	141.9	BATE
14:19:13	153	141.9	BATE
14:19:13	1210	141.9	BATE
14:26:13	1176	142.1	BATE
14:29:03	500	141.9	BATE
14:29:03	712	141.9	BATE
14:30:13	2926	142.1	XLON
14:30:13	61	142.1	XLON
14:30:13	609	142	XLON
14:30:13	611	142	XLON
14:30:13	500	141.9	CHIX
14:30:13	64	141.9	CHIX
14:30:13	74	141.9	CHIX
14:30:13	669	141.9	CHIX
14:30:13	100	141.9	CHIX
14:35:00	217	141.8	XLON
14:35:00	752	141.8	XLON
14:35:00	500	141.8	XLON
14:35:00	1480	141.8	XLON
14:35:00	1563	141.8	XLON
14:35:00	1309	141.8	BATE
14:39:00	720	141.8	BATE
14:39:00	500	141.8	BATE
14:41:53	280	141.9	XLON
14:41:53	500	141.9	XLON
14:41:53	500	141.9	XLON
14:41:53	141	141.9	XLON
14:44:30	68	141.9	XLON
14:44:30	500	141.9	XLON
14:44:30	1000	141.9	XLON
14:45:00	1187	142	CHIX
14:45:05	73	141.9	TRQX
14:45:05	1171	141.9	TRQX
14:48:26	1445	141.8	BATE
14:48:26	1392	141.8	XLON
14:48:26	1494	141.8	XLON
14:49:44	500	141.8	BATE
14:49:44	1309	141.8	XLON
14:49:44	112	141.8	XLON
14:57:30	1589	141.8	XLON
14:57:30	1453	141.8	XLON
14:57:30	1442	141.8	XLON
14:57:33	290	141.8	BATE
14:57:33	1155	141.8	BATE
14:57:33	507	141.8	BATE
14:57:33	136	141.8	BATE
14:57:33	110	141.8	BATE
14:57:33	1254	141.8	CHIX
14:57:34	500	141.8	BATE
14:57:34	238	141.8	BATE
14:57:34	38	141.8	BATE
14:57:34	462	141.8	BATE
15:00:50	465	141.8	XLON
15:00:50	20	141.8	XLON
15:01:13	43	141.8	XLON
15:01:13	867	141.8	XLON
15:01:33	500	141.8	CHIX
15:01:33	810	141.8	CHIX
15:03:14	19	141.8	XLON
15:03:14	135	141.8	XLON
15:03:14	106	141.8	XLON
15:03:14	500	141.8	XLON
15:03:14	500	141.8	XLON
15:03:20	261	141.8	XLON
15:07:38	842	141.9	XLON
15:07:38	246	141.9	XLON
15:07:38	88	141.9	XLON
15:07:38	105	141.9	XLON
15:07:38	246	141.9	XLON
15:09:26	1500	141.8	BATE
15:09:26	176	141.8	BATE
15:09:26	324	141.8	BATE
15:09:26	1309	141.8	BATE
15:10:05	623	141.8	TRQX
15:10:05	712	141.8	TRQX
15:10:38	586	141.8	XLON
15:10:38	500	141.8	XLON
15:10:38	500	141.8	XLON
15:17:01	139	141.9	XLON
15:17:01	167	141.9	XLON
15:17:01	391	141.9	XLON
15:17:01	755	141.9	XLON
15:17:01	391	141.9	XLON
15:17:01	139	141.9	XLON
15:17:01	167	141.9	XLON
15:17:01	103	141.9	CHIX
15:17:01	1072	142.1	CHIX
15:19:51	447	141.9	BATE
15:19:51	860	141.9	BATE
15:24:17	212	141.8	XLON
15:24:17	99	141.9	CHIX
15:24:17	95	141.9	CHIX
15:24:17	102	141.9	CHIX
15:24:17	88	141.9	CHIX
15:24:17	814	142.1	CHIX
15:24:55	372	141.9	TRQX
15:24:55	75	141.9	TRQX
15:24:55	1000	141.9	TRQX
15:24:59	2962	142.1	XLON
15:24:59	124	142.1	XLON
15:24:59	23	141.9	XLON
15:24:59	220	141.9	XLON
15:24:59	264	141.9	XLON
15:24:59	617	141.9	XLON
15:24:59	1208	141.9	XLON
15:26:56	1255	142	XLON
15:26:56	236	142	XLON
15:27:51	1282	142	BATE
15:27:51	184	142	BATE
15:27:51	1466	142	BATE
15:28:51	1403	141.9	XLON
15:29:24	51	141.9	XLON
15:29:24	500	141.9	XLON
15:29:24	500	141.9	XLON
15:29:24	279	141.9	XLON
15:30:16	1406	142	CHIX
15:31:51	1378	141.8	XLON
15:37:47	1519	141.6	XLON
15:37:47	1062	141.6	XLON
15:37:47	1495	141.6	XLON
15:37:47	500	141.6	XLON
15:39:47	82	141.8	BATE
15:39:47	259	141.8	BATE
15:39:47	236	141.8	BATE
15:39:47	860	141.8	BATE
15:40:57	919	141.9	XLON
15:40:57	500	141.9	XLON
15:40:57	1440	142	CHIX
15:41:57	777	141.9	XLON
15:41:57	610	141.9	XLON
15:42:52	860	142	BATE
15:42:52	671	142	BATE
15:42:52	1597	141.8	BATE
15:44:28	354	141.7	XLON
15:44:28	375	141.7	XLON
15:44:28	500	141.7	XLON
15:44:28	183	141.7	XLON
15:46:54	1351	141.7	XLON
15:46:54	1501	141.7	XLON
15:47:39	388	141.8	BATE
15:47:39	861	141.8	BATE
15:47:39	191	141.8	BATE
15:51:46	660	141.8	CHIX
15:51:46	164	141.8	TRQX
15:51:46	561	141.8	CHIX
15:51:46	1356	142	BATE
15:51:46	982	141.9	XLON
15:51:46	80	141.9	XLON
15:51:46	40	141.9	XLON
15:51:46	1500	141.9	XLON
15:51:46	11	141.8	CHIX
15:53:43	22	141.9	XLON
15:53:43	376	141.9	XLON
15:53:43	94	141.9	XLON
15:53:43	113	141.9	XLON
15:53:43	265	141.9	XLON
15:53:43	511	141.9	XLON
15:53:43	1591	141.8	XLON
15:53:43	496	141.8	TRQX
15:53:43	742	141.8	TRQX
16:03:30	24	142	BATE
16:03:30	68	142	BATE
16:03:30	65	142	BATE
16:03:30	2590	142.1	BATE
16:03:30	2345	142.5	XLON
16:03:30	800	142.5	XLON
16:03:30	859	142.1	CHIX
16:03:30	310	142.1	CHIX
16:03:31	274	141.8	BATE
16:03:46	949	142.1	BATE
16:03:46	1049	142.1	BATE
16:03:46	418	142.1	BATE
16:03:46	1042	142.1	BATE
16:09:22	33	141.9	CHIX
16:10:13	692	142	XLON
16:10:13	3000	142	XLON
16:10:13	377	142	XLON
16:10:13	98	142	CHIX
16:10:13	1234	142.1	CHIX
16:11:37	474	142	XLON
16:11:37	500	142	XLON
16:11:37	715	142	XLON
16:13:21	1997	141.9	BATE
16:13:21	1945	141.9	BATE
16:13:21	1428	141.9	BATE
16:13:21	267	142.2	TRQX
16:13:21	977	142.2	TRQX
16:14:50	1569	141.9	XLON
16:14:50	2325	141.9	XLON
16:15:21	500	141.9	CHIX
16:15:21	500	141.9	CHIX
16:15:21	322	141.9	CHIX
16:16:38	522	141.9	XLON
16:16:38	500	141.9	XLON
16:16:38	500	141.9	XLON
16:18:37	1535	141.8	XLON
16:18:37	1414	141.8	BATE
16:19:04	1011	141.8	BATE
16:19:04	238	141.8	BATE
16:20:07	1544	141.8	XLON
16:21:37	425	141.8	TRQX
16:23:04	500	142.5	BATE
16:23:04	711	142.5	BATE
16:23:08	12	142.5	XLON
16:23:08	500	142.5	XLON
16:23:08	500	142.5	XLON
16:23:08	500	142.5	XLON
16:23:47	1054	142.4	XLON
16:23:47	500	142.4	XLON
16:23:47	1071	142.4	CHIX
16:24:04	1211	142	BATE
16:24:22	312	141.9	TRQX
16:26:03	1533	142.1	XLON
16:27:07	1000	142.2	XLON
16:27:07	500	142.2	XLON
16:27:37	53	142.2	XLON
16:28:06	1000	142.3	BATE
16:28:06	263	142.3	BATE
16:28:27	473	142.5	XLON
16:28:27	1000	142.5	XLON
16:29:33	503	142.5	XLON
16:29:33	254	142.5	XLON

 

---

---