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 RBC Europe Limited.

Date of Purchase	02 October 2023
Number of ordinary shares purchased	492,000
Weighted average price paid (p)	152.75
Highest price paid (p)	156.90
Lowest price paid (p)	150.50

Following the above purchase, FirstGroup holds 79,956,886 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 670,738,129. 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 2 October 2023 is  670,738,129. 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: 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	151.91	273,164
BATE	153.42	72,072
CHIX	153.66	58,401
TRQX	154.19	88,363

Individual transactions:

Transaction Time

Volume

Price (GBp)

Platform

8:01:50	63	153.50	XLON
8:01:53	102	155.70	XLON
8:01:53	507	155.70	XLON
8:01:53	609	155.70	TRQX
8:01:53	75	155.70	CHIX
8:01:53	535	155.70	CHIX
8:01:54	102	156.60	XLON
8:01:54	406	155.70	XLON
8:01:54	406	155.70	XLON
8:02:02	474	155.70	XLON
8:02:02	440	155.70	TRQX
8:02:02	474	155.70	CHIX
8:02:02	440	155.70	BATE
8:02:08	457	155.40	XLON
8:02:08	457	155.40	TRQX
8:02:08	457	155.40	BATE
8:02:08	457	155.40	CHIX
8:02:14	457	154.90	XLON
8:02:14	457	154.90	TRQX
8:02:14	457	154.90	CHIX
8:02:14	457	154.90	BATE
8:02:49	457	153.30	XLON
8:02:49	457	153.30	TRQX
8:02:49	457	153.30	BATE
8:02:49	457	153.30	CHIX
8:04:25	457	155.00	XLON
8:04:25	457	155.00	TRQX
8:04:25	457	155.00	BATE
8:04:25	457	155.00	CHIX
8:04:31	457	154.40	TRQX
8:04:34	457	154.70	TRQX
8:04:34	457	154.70	XLON
8:04:34	457	154.70	BATE
8:04:34	457	154.70	CHIX
8:04:39	457	154.80	BATE
8:04:39	457	154.80	XLON
8:04:39	457	154.80	CHIX
8:04:39	143	154.80	TRQX
8:04:39	314	154.80	TRQX
8:04:52	457	154.80	XLON
8:04:52	457	154.80	TRQX
8:04:52	457	154.80	CHIX
8:04:52	457	154.80	BATE
8:04:59	457	154.70	XLON
8:04:59	457	154.70	CHIX
8:04:59	457	154.70	BATE
8:04:59	457	154.70	TRQX
8:05:07	457	154.30	XLON
8:05:07	457	154.30	TRQX
8:05:07	457	154.30	CHIX
8:05:07	457	154.30	BATE
8:05:07	457	154.30	TRQX
8:05:07	457	154.30	XLON
8:06:37	457	153.20	XLON
8:06:37	457	153.20	TRQX
8:06:37	457	153.20	BATE
8:06:37	457	153.20	CHIX
8:14:16	165	155.40	XLON
8:14:16	292	155.40	XLON
8:14:16	457	155.30	XLON
8:14:16	10	155.10	CHIX
8:14:16	447	155.10	CHIX
8:14:16	7	154.80	CHIX
8:14:32	609	154.80	XLON
8:14:32	609	154.80	TRQX
8:14:32	610	154.80	CHIX
8:14:32	1,098	154.70	BATE
8:14:32	45	154.70	BATE
8:14:32	406	154.70	XLON
8:14:32	406	154.70	TRQX
8:14:32	406	154.70	BATE
8:19:43	165	155.40	XLON
8:19:43	492	155.40	XLON
8:20:16	10,345	154.90	TRQX
8:32:01	726	155.05	BATE
8:33:40	529	155.10	XLON
8:33:40	124	155.10	XLON
8:34:25	529	155.10	XLON
8:34:25	113	155.10	XLON
8:35:07	14	155.30	CHIX
8:35:07	443	155.30	CHIX
8:35:07	604	155.20	XLON
8:35:13	457	155.20	TRQX
8:35:13	457	155.20	XLON
8:35:13	457	155.20	BATE
8:36:46	457	155.10	CHIX
8:38:46	553	155.80	CHIX
8:38:46	165	155.70	XLON
8:38:46	292	155.70	XLON
8:38:46	528	155.60	XLON
8:38:46	95	155.60	XLON
8:38:46	457	155.50	XLON
8:38:46	300	155.50	CHIX
8:39:52	757	155.60	XLON
8:39:52	457	155.60	TRQX
8:39:52	157	155.60	CHIX
8:39:52	457	155.60	BATE
8:45:25	4678	155.50	TRQX
8:56:16	165	156.40	XLON
8:56:16	416	156.40	XLON
8:56:16	412	156.40	XLON
8:56:16	345	156.40	XLON
8:58:40	525	156.90	XLON
8:58:40	112	156.90	XLON
8:59:31	6,495	156.80	TRQX
8:59:53	757	156.60	XLON
8:59:53	357	156.60	TRQX
8:59:53	357	156.60	CHIX
8:59:53	357	156.60	BATE
8:59:53	757	156.30	XLON
9:00:09	457	156.60	XLON
9:00:09	457	156.60	TRQX
9:00:09	457	156.60	BATE
9:00:09	457	156.60	CHIX
9:00:15	370	156.60	XLON
9:00:15	457	156.60	TRQX
9:00:15	87	156.60	XLON
9:00:15	457	156.60	BATE
9:06:58	827	156.60	TRQX
9:06:58	457	156.60	CHIX
9:06:58	457	156.50	XLON
9:08:43	457	156.40	TRQX
9:08:43	457	156.40	XLON
9:08:43	399	156.40	CHIX
9:08:43	457	156.40	BATE
9:08:43	58	156.40	CHIX
9:11:05	116	156.30	XLON
9:11:05	457	156.30	TRQX
9:11:05	341	156.30	XLON
9:11:05	457	156.30	BATE
9:11:05	457	156.30	CHIX
9:19:55	457	156.40	TRQX
9:19:55	457	156.40	XLON
9:19:55	457	156.40	BATE
9:19:55	457	156.40	CHIX
9:35:55	859	156.55	BATE
9:35:55	457	156.40	TRQX
9:35:55	457	156.40	XLON
9:35:55	457	156.40	CHIX
9:35:55	457	156.40	BATE
9:45:16	1,501	156.35	BATE
9:45:16	1,475	156.35	CHIX
9:45:16	2,506	156.35	BATE
9:46:57	457	156.20	XLON
9:46:57	457	156.20	TRQX
9:46:57	457	156.20	CHIX
9:46:57	457	156.20	BATE
9:49:31	127	156.30	TRQX
9:49:31	330	156.30	TRQX
9:49:31	180	156.20	XLON
9:49:31	128	156.20	XLON
9:49:31	149	156.20	XLON
9:49:31	457	156.20	BATE
9:49:31	457	156.20	CHIX
9:50:13	765	156.20	TRQX
9:50:13	354	156.20	CHIX
9:50:13	144	156.20	BATE
9:50:13	114	156.20	XLON
9:50:13	220	156.20	XLON
9:50:13	211	156.20	BATE
9:50:13	20	156.20	XLON
9:56:08	188	156.10	XLON
9:56:08	765	156.10	TRQX
9:56:08	355	156.10	BATE
9:56:08	354	156.10	CHIX
9:56:08	166	156.10	XLON
10:06:03	291	156.00	XLON
10:06:03	953	156.00	TRQX
10:06:03	292	156.00	CHIX
10:06:03	292	156.00	BATE
10:06:50	622	155.90	TRQX
10:06:50	622	155.90	XLON
10:24:00	402	156.00	TRQX
10:24:00	402	156.00	BATE
10:24:00	402	156.00	CHIX
10:24:01	24	156.10	XLON
10:24:01	431	156.10	XLON
10:24:01	15	156.10	XLON
10:24:01	14	156.10	XLON
10:24:01	146	156.10	XLON
10:34:50	268	156.00	XLON
10:34:50	1,024	156.00	TRQX
10:34:50	268	156.00	CHIX
10:34:50	268	156.00	BATE
10:48:17	646	156.00	TRQX
10:48:17	646	156.00	XLON
10:53:46	394	155.90	TRQX
10:53:46	394	155.90	CHIX
10:53:46	394	155.90	BATE
10:53:46	520	155.80	TRQX
10:53:46	520	155.80	XLON
11:09:54	457	155.60	XLON
11:09:54	457	155.60	TRQX
11:09:54	457	155.60	CHIX
11:09:54	437	155.60	BATE
11:09:54	20	155.60	BATE
11:09:54	457	155.40	XLON
11:09:54	457	155.40	TRQX
11:30:24	457	155.40	TRQX
11:30:24	457	155.40	XLON
11:30:24	457	155.40	BATE
11:30:24	359	155.40	CHIX
11:30:24	98	155.40	CHIX
11:32:25	457	155.40	XLON
11:32:25	167	155.40	CHIX
11:54:42	133	155.30	TRQX
11:54:42	121	155.30	XLON
11:54:42	336	155.30	XLON
11:54:42	112	155.30	BATE
11:54:50	170	155.40	TRQX
11:54:50	154	155.40	TRQX
11:54:50	345	155.40	BATE
11:54:50	457	155.40	CHIX
11:59:50	401	155.20	TRQX
11:59:50	457	155.20	XLON
11:59:50	401	155.20	BATE
11:59:50	457	155.20	CHIX
11:59:50	56	155.20	TRQX
11:59:50	56	155.20	BATE
12:00:00	323	155.00	TRQX
12:00:00	858	155.00	XLON
12:00:00	200	155.00	BATE
12:00:00	124	155.00	BATE
12:00:00	323	155.00	CHIX
12:00:45	80	154.90	TRQX
12:00:45	416	154.90	XLON
12:00:45	415	154.90	TRQX
12:00:45	175	154.90	XLON
12:00:45	95	154.90	TRQX
12:01:05	52	154.80	BATE
12:01:05	90	154.80	CHIX
12:19:18	5	155.30	BATE
12:19:44	14	155.30	BATE
12:48:02	457	155.30	XLON
12:48:02	118	155.30	TRQX
12:48:02	339	155.30	TRQX
12:48:02	202	155.30	CHIX
12:48:02	113	155.30	BATE
12:48:02	162	155.30	CHIX
12:48:02	325	155.30	BATE
12:48:02	93	155.30	CHIX
12:48:02	466	155.20	TRQX
12:48:02	467	155.20	XLON
13:08:53	457	155.10	TRQX
13:08:53	85	155.10	XLON
13:17:03	372	155.10	XLON
13:17:03	457	155.10	BATE
13:17:03	457	155.10	CHIX
13:17:03	457	155.00	XLON
13:17:03	457	155.00	TRQX
13:17:06	457	154.90	XLON
13:17:06	457	154.90	TRQX
13:17:06	457	154.90	CHIX
13:17:06	457	154.90	BATE
13:17:06	457	154.80	XLON
13:17:06	457	154.80	TRQX
13:17:11	457	154.70	XLON
13:17:11	457	154.70	TRQX
13:17:11	400	154.70	BATE
13:17:11	457	154.70	CHIX
13:17:11	57	154.70	BATE
13:17:17	224	154.60	TRQX
13:17:17	457	154.60	XLON
13:17:17	345	154.60	BATE
13:17:17	148	154.60	CHIX
13:17:17	233	154.60	TRQX
13:17:17	309	154.60	CHIX
13:17:17	112	154.60	BATE
13:17:31	132	154.50	BATE
13:18:11	96	154.50	TRQX
13:18:11	264	154.50	XLON
13:18:11	171	154.50	TRQX
13:18:11	762	154.50	XLON
13:18:11	200	154.50	CHIX
13:18:11	136	154.50	BATE
13:18:11	67	154.50	CHIX
13:18:11	600	154.50	XLON
13:18:11	600	154.50	TRQX
13:18:11	113	154.50	XLON
13:18:21	86	154.40	BATE
13:24:47	126	154.40	TRQX
13:24:47	457	154.40	XLON
13:24:47	336	154.40	CHIX
13:24:47	371	154.40	BATE
13:24:47	121	154.40	CHIX
13:24:47	331	154.40	TRQX
13:24:47	1,005	154.40	XLON
13:29:15	86	154.20	BATE
13:29:25	457	154.20	XLON
13:29:25	166	154.20	BATE
13:29:25	457	154.20	TRQX
13:29:25	205	154.20	BATE
13:29:25	457	154.20	CHIX
13:29:25	217	154.10	TRQX
13:29:40	583	154.10	XLON
13:29:40	366	154.10	TRQX
13:29:40	439	154.10	CHIX
13:29:40	166	154.10	BATE
13:29:40	274	154.10	BATE
13:29:55	474	154.00	TRQX
13:29:55	169	154.00	XLON
13:29:55	77	154.00	XLON
13:29:55	229	154.00	XLON
13:30:44	118	154.00	TRQX
13:30:44	475	154.00	XLON
13:30:44	356	154.00	TRQX
13:30:44	440	154.00	BATE
13:30:44	439	154.00	CHIX
13:30:44	407	153.90	XLON
13:30:44	68	153.90	XLON
13:30:45	474	153.90	TRQX
13:30:49	457	153.80	XLON
13:38:41	457	154.10	XLON
13:38:41	457	153.90	TRQX
13:38:41	457	153.90	BATE
13:38:45	457	154.20	XLON
13:38:52	165	154.70	XLON
13:38:52	1,037	154.70	XLON
13:38:52	457	154.50	TRQX
13:38:52	457	154.50	CHIX
13:38:52	457	154.50	BATE
13:38:52	2457	154.40	XLON
13:41:36	304	154.30	XLON
13:46:58	866	154.80	XLON
13:46:58	169	154.70	TRQX
13:46:58	169	154.70	TRQX
13:46:58	477	154.70	TRQX
13:48:51	609	154.80	XLON
13:48:51	609	154.80	TRQX
13:48:51	91	154.70	TRQX
13:48:51	600	154.70	CHIX
13:48:51	294	154.70	CHIX
13:48:51	134	154.70	TRQX
13:48:51	135	154.70	BATE
13:48:51	135	154.70	TRQX
13:48:51	1,620	154.70	BATE
13:48:51	600	154.70	BATE
13:48:51	457	154.60	XLON
13:48:52	165	154.90	XLON
13:48:52	531	154.90	XLON
13:48:52	1728	154.90	XLON
13:50:06	457	154.70	XLON
13:52:40	457	154.70	TRQX
13:52:40	457	154.70	CHIX
13:52:40	457	154.70	BATE
13:55:00	554	154.70	BATE
13:56:38	565	154.90	XLON
13:56:38	147	154.90	XLON
13:56:38	558	154.80	CHIX
13:56:38	51	154.80	CHIX
13:56:38	685	154.70	TRQX
13:56:38	686	154.70	CHIX
13:56:38	272	154.70	BATE
13:56:38	848	154.70	BATE
13:56:38	228	154.70	BATE
13:59:55	23	154.90	XLON
13:59:55	586	154.90	XLON
13:59:55	127	154.60	BATE
14:02:13	733	154.70	XLON
14:02:13	672	154.60	TRQX
14:02:13	368	154.60	CHIX
14:02:13	483	154.60	BATE
14:02:13	368	154.60	TRQX
14:03:13	1,831	154.55	CHIX
14:03:13	457	154.50	XLON
14:03:13	457	154.50	TRQX
14:03:13	457	154.50	CHIX
14:03:13	457	154.50	BATE
14:03:14	457	154.40	TRQX
14:03:14	457	154.40	XLON
14:03:14	917	154.40	CHIX
14:03:20	457	154.10	TRQX
14:03:20	457	154.10	XLON
14:03:20	118	154.10	BATE
14:03:20	457	154.10	CHIX
14:03:20	339	154.10	BATE
14:04:49	457	154.00	XLON
14:04:49	457	154.00	TRQX
14:04:49	457	154.00	BATE
14:04:49	457	154.00	CHIX
14:04:50	3,605	154.20	BATE
14:04:53	39	154.10	XLON
14:04:53	206	154.10	CHIX
14:04:53	162	154.10	XLON
14:04:53	263	154.10	TRQX
14:04:53	162	154.10	CHIX
14:04:53	359	154.10	BATE
14:04:53	142	153.90	CHIX
14:04:53	609	153.90	XLON
14:04:53	610	153.90	BATE
14:04:53	467	153.90	CHIX
14:04:55	1,828	153.80	XLON
14:04:55	914	153.80	TRQX
14:05:00	457	153.70	BATE
14:05:00	457	153.70	TRQX
14:05:00	457	153.70	CHIX
14:05:00	457	153.70	XLON
14:09:01	115	153.60	XLON
14:11:15	342	153.60	XLON
14:11:49	439	153.60	CHIX
14:11:49	457	153.60	BATE
14:12:59	707	153.60	XLON
14:14:15	706	153.60	BATE
14:14:16	457	153.60	TRQX
14:14:16	273	153.60	BATE
14:14:16	18	153.60	CHIX
14:14:16	189	153.60	XLON
14:14:16	185	153.60	BATE
14:14:16	83	153.50	TRQX
14:14:16	1,080	153.50	TRQX
14:18:54	81	153.30	BATE
14:20:16	457	153.30	XLON
14:20:19	79	153.30	BATE
14:22:09	82	153.30	BATE
14:24:02	457	153.30	TRQX
14:24:02	457	153.30	CHIX
14:24:02	143	153.30	BATE
14:24:02	72	153.30	BATE
14:25:24	165	153.50	XLON
14:25:24	475	153.50	XLON
14:25:34	122	153.20	BATE
14:33:56	457	153.20	XLON
14:33:56	457	153.20	TRQX
14:33:56	335	153.20	BATE
14:34:03	250	153.20	CHIX
14:35:42	715	153.90	XLON
14:35:42	71	153.70	CHIX
14:35:45	482	153.90	XLON
14:35:45	16	153.70	CHIX
14:36:26	709	153.70	XLON
14:36:26	1,829	153.70	XLON
14:36:26	1,036	153.70	TRQX
14:36:26	1,062	153.70	CHIX
14:36:26	207	153.70	CHIX
14:40:02	1,799	153.60	TRQX
14:40:02	600	153.60	XLON
14:40:02	600	153.60	BATE
14:40:02	9	153.60	XLON
14:40:02	10	153.60	BATE
14:40:02	609	153.60	CHIX
14:40:02	381	153.50	XLON
14:40:02	457	153.50	TRQX
14:40:02	76	153.50	XLON
14:40:02	457	153.50	BATE
14:40:02	457	153.50	CHIX
14:40:03	610	153.70	TRQX
14:40:03	115	153.70	TRQX
14:40:03	521	153.70	XLON
14:40:13	457	153.30	TRQX
14:40:13	457	153.30	XLON
14:40:13	457	153.30	BATE
14:40:13	457	153.30	CHIX
14:40:22	457	153.20	XLON
14:40:22	457	153.20	BATE
14:40:24	457	153.60	CHIX
14:40:24	457	153.50	XLON
14:40:24	653	153.50	CHIX
14:40:24	415	153.50	CHIX
14:42:27	366	153.30	BATE
14:42:27	394	153.25	CHIX
14:42:27	394	153.25	BATE
14:42:27	914	153.20	XLON
14:42:27	457	153.20	TRQX
14:42:27	1,796	153.20	CHIX
14:42:27	457	153.20	BATE
14:42:38	457	153.10	XLON
14:42:38	457	153.10	TRQX
14:42:38	457	153.10	BATE
14:42:38	457	153.10	CHIX
14:42:43	221	152.90	TRQX
14:43:38	457	152.90	XLON
14:47:05	457	152.80	TRQX
14:47:05	457	152.80	XLON
14:47:05	457	152.80	BATE
14:47:05	457	152.80	CHIX
14:47:06	457	152.70	TRQX
14:47:06	3	152.70	XLON
14:47:06	454	152.70	XLON
14:47:06	457	152.60	XLON
14:49:21	457	152.60	TRQX
14:49:21	457	152.60	BATE
14:49:21	457	152.60	CHIX
14:49:23	609	152.50	TRQX
14:49:23	610	152.50	BATE
14:49:23	2126	152.50	XLON
14:49:23	609	152.50	CHIX
14:49:25	406	152.40	XLON
14:49:25	406	152.40	TRQX
14:49:25	407	152.40	BATE
14:50:41	387	152.20	TRQX
14:50:41	137	152.20	BATE
14:50:41	507	152.20	XLON
14:50:41	19	152.20	TRQX
14:50:41	508	152.20	CHIX
14:50:41	270	152.20	BATE
14:51:52	265	152.10	TRQX
14:51:52	1031	152.10	XLON
14:51:52	266	152.10	BATE
14:51:52	266	152.10	CHIX
14:51:52	600	152.10	TRQX
14:51:52	648	152.10	XLON
14:51:52	48	152.10	TRQX
14:52:14	143	152.00	CHIX
14:52:14	457	152.00	BATE
14:52:14	119	152.00	XLON
14:52:14	149	152.00	TRQX
14:52:14	338	152.00	XLON
14:52:14	314	152.00	CHIX
14:52:14	308	152.00	TRQX
14:58:47	57	151.80	XLON
14:58:47	457	151.80	TRQX
14:58:47	400	151.80	XLON
14:58:47	457	151.80	CHIX
14:58:47	457	151.80	BATE
14:59:46	457	151.70	XLON
14:59:46	457	151.70	TRQX
14:59:46	375	151.70	CHIX
14:59:46	457	151.70	BATE
14:59:46	82	151.70	CHIX
14:59:46	457	151.70	XLON
14:59:46	457	151.70	TRQX
15:03:50	327	151.50	XLON
15:06:04	130	151.50	XLON
15:06:55	457	151.60	TRQX
15:06:55	424	151.60	BATE
15:06:55	457	151.60	CHIX
15:07:44	457	151.50	TRQX
15:07:44	457	151.50	XLON
15:07:44	457	151.50	BATE
15:07:44	457	151.50	CHIX
15:12:59	326	151.10	XLON
15:15:13	131	151.10	XLON
15:16:15	183	151.10	TRQX
15:16:15	274	151.10	TRQX
15:16:15	457	151.10	BATE
15:16:15	457	151.10	CHIX
15:16:16	457	151.00	XLON
15:16:21	457	151.00	TRQX
15:16:21	457	151.00	CHIX
15:16:21	457	151.00	BATE
15:20:44	457	150.8	XLON
15:20:44	457	150.8	TRQX
15:20:44	457	150.80	BATE
15:20:44	457	150.80	CHIX
15:20:45	1527	150.70	BATE
15:20:45	457	150.60	XLON
15:20:45	457	150.60	TRQX
15:20:45	153	150.60	CHIX
15:21:07	251	150.60	TRQX
15:21:07	457	150.60	XLON
15:21:07	206	150.60	TRQX
15:21:07	457	150.60	CHIX
15:21:07	457	150.60	BATE
15:21:07	457	150.60	XLON
15:21:07	457	150.60	TRQX
15:21:07	457	150.60	CHIX
15:21:07	625	150.60	BATE
15:21:34	457	150.50	TRQX
15:21:34	457	150.50	CHIX
15:21:34	457	150.50	XLON
15:21:34	457	150.50	BATE
15:24:23	1,190	150.90	XLON
15:24:23	3,799	150.90	XLON
15:24:23	1879	150.75	BATE
15:24:24	769	150.90	XLON
15:24:24	977	150.90	XLON
15:24:25	457	150.90	CHIX
15:24:25	1,054	150.80	XLON
15:24:28	507	151.30	CHIX
15:24:28	447	151.30	CHIX
15:24:28	509	151.20	XLON
15:27:09	594	151.00	CHIX
15:27:09	457	151.00	BATE
15:27:09	457	151.00	TRQX
15:27:09	457	151.00	XLON
15:29:29	325	150.90	BATE
15:30:25	609	150.90	XLON
15:30:25	609	150.90	TRQX
15:30:25	954	150.90	BATE
15:30:25	246	150.90	CHIX
15:30:25	364	150.90	CHIX
15:30:25	406	150.90	XLON
15:30:25	406	150.90	TRQX
15:30:25	406	150.90	BATE
15:34:33	457	150.90	XLON
15:36:40	457	151.70	CHIX
15:36:40	457	151.50	TRQX
15:36:40	275	151.50	XLON
15:36:40	451	151.50	XLON
15:36:40	275	151.30	XLON
15:36:40	401	151.30	XLON
15:42:04	457	151.20	XLON
15:42:04	457	151.20	TRQX
15:42:04	457	151.20	BATE
15:42:04	654	151.10	CHIX
15:42:41	206	150.90	BATE
15:42:41	609	150.90	XLON
15:42:41	95	150.90	TRQX
15:42:41	404	150.90	BATE
15:42:41	266	150.90	TRQX
15:42:41	248	150.90	TRQX
15:42:42	815	151.10	XLON
15:42:42	338	150.80	CHIX
15:42:42	338	150.80	BATE
15:42:42	600	150.80	TRQX
15:42:43	609	151.00	XLON
15:49:24	396	150.70	XLON
15:49:31	479	150.80	BATE
15:49:31	437	150.80	BATE
15:51:09	213	150.70	XLON
15:51:09	220	150.70	CHIX
15:51:09	390	150.70	CHIX
15:51:09	452	150.70	TRQX
15:51:09	157	150.70	TRQX
15:51:09	611	150.70	BATE
15:52:54	384	151.00	XLON
15:52:54	325	151.00	XLON
15:52:54	120	151.00	XLON
15:52:54	500	151.00	BATE
15:52:54	499	150.90	CHIX
15:52:56	1,211	151.20	BATE
15:52:56	154	151.10	XLON
15:52:56	318	151.10	XLON
15:52:57	1,014	151.30	BATE
15:52:57	18	151.30	BATE
15:53:58	914	151.00	XLON
15:53:58	473	151.00	BATE
15:53:58	441	151.00	TRQX
15:53:59	201	151.20	CHIX
15:53:59	473	151.20	CHIX
15:53:59	357	151.20	CHIX
15:58:21	11	151.00	TRQX
15:58:21	446	151.00	TRQX
15:58:21	142	151.00	CHIX
15:58:21	457	151.00	BATE
15:58:21	315	151.00	CHIX
15:58:21	457	151.00	XLON
15:59:01	659	151.20	XLON
16:00:05	404	151.20	TRQX
16:00:05	172	151.20	TRQX
16:00:05	386	151.10	XLON
16:00:05	386	151.10	CHIX
16:00:23	386	151.10	XLON
16:00:23	528	151.10	TRQX
16:00:23	528	151.10	BATE
16:00:23	386	151.10	CHIX
16:00:24	593	151.10	BATE
16:04:08	472	151.30	XLON
16:04:08	54	151.30	XLON
16:04:08	165	151.30	XLON
16:04:08	201	151.30	XLON
16:14:11	701	151.20	BATE
16:14:11	457	151.10	XLON
16:14:47	325	151.40	XLON
16:14:47	325	151.40	XLON
16:14:47	631	151.40	XLON
16:14:49	639	151.40	XLON
16:15:25	457	151.20	TRQX
16:15:25	330	151.20	BATE
16:15:25	127	151.20	BATE
16:15:25	95	151.20	CHIX
16:15:25	237	151.20	CHIX
16:15:25	24	151.20	CHIX
16:15:25	101	151.20	CHIX
16:18:41	701	151.10	XLON
16:18:41	131	151.10	XLON
16:20:33	15	151.10	TRQX
16:20:33	11	151.10	XLON
16:20:33	489	151.10	BATE
16:20:33	473	151.10	TRQX
16:20:33	347	151.10	XLON
16:20:33	858	151.10	CHIX
16:20:33	204	151.10	BATE
16:20:34	667	151.20	XLON
16:21:21	457	151.00	XLON
16:21:21	457	151.00	BATE
16:21:21	457	151.00	TRQX
16:21:21	143	151.00	CHIX
16:21:21	314	151.00	CHIX
16:21:21	94	151.00	BATE
16:21:23	457	150.90	XLON
16:21:23	457	150.90	TRQX
16:21:23	457	150.90	BATE
16:23:45	379	150.60	TRQX
16:23:45	78	150.60	TRQX
16:23:45	100	150.60	XLON
16:23:45	160	150.60	CHIX
16:23:45	165	150.60	BATE
16:23:45	357	150.60	XLON
16:23:45	297	150.60	CHIX
16:23:45	292	150.60	BATE
16:23:45	22	150.60	TRQX
16:23:45	19	150.60	TRQX
16:23:45	28	150.60	TRQX
16:23:46	114	150.70	TRQX
16:23:46	600	150.70	TRQX
16:23:46	10	150.70	TRQX
16:23:46	457	150.60	XLON
16:26:04	550	150.50	XLON
16:26:04	59	150.50	XLON
16:26:04	1,159	150.50	BATE
16:26:04	610	150.50	CHIX
16:26:04	900	150.50	TRQX
16:26:57	457	150.90	XLON
16:26:57	928	150.80	BATE
16:26:57	647	150.80	BATE
16:29:40	52	150.70	BATE
16:29:45	405	150.70	BATE
16:29:45	457	150.70	TRQX
16:29:45	457	150.70	CHIX
16:29:46	1,087	150.90	XLON
16:35:06	96,572	150.90	XLON
16:35:06	35837	150.90	XLON
16:35:06	8795	150.90	XLON
16:35:06	6666	150.90	XLON
16:35:06	7243	150.90	XLON
16:35:06	832	150.90	XLON
16:35:06	1,418	150.90	XLON
16:35:06	4,593	150.90	XLON
16:35:06	3555	150.9	XLON

 

---

---