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	21 February 2024
Number of ordinary shares purchased	278,748
Weighted average price paid (p)	153.70
Highest price paid (p)	154.90
Lowest price paid (p)	152.70

Following the above purchase, FirstGroup holds 105,557,461 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 645,137,554. 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 21 February 2024 is 645,137,554. 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	153.91	126,059
BATE	153.94	11,650
CHIX	153.51	108,934
TRQX	153.69	7,979
Aquis	153.60	24,126

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:07:02	540	153.90	CHIX
08:07:02	605	153.90	CHIX
08:07:20	1145	153.80	CHIX
08:18:27	1145	153.50	CHIX
08:18:27	397	153.40	CHIX
08:18:27	555	153.40	XLON
08:18:27	48	153.40	CHIX
08:18:27	112	153.40	TRQX
08:18:27	111	153.40	BATE
08:18:27	555	153.40	XLON
08:18:27	111	153.40	Aquis
08:18:27	111	153.40	CHIX
08:18:27	112	153.40	TRQX
08:18:27	111	153.40	CHIX
08:18:27	111	153.40	BATE
08:18:27	111	153.40	Aquis
08:18:27	555	153.40	XLON
08:18:27	112	153.40	TRQX
08:18:27	111	153.40	Aquis
08:18:27	111	153.40	BATE
08:18:27	111	153.40	CHIX
08:18:27	555	153.40	XLON
08:19:13	669	153.40	CHIX
08:19:13	111	153.40	CHIX
08:19:13	74	153.40	TRQX
08:19:13	555	153.40	XLON
08:19:16	37	153.40	TRQX
08:20:59	476	153.40	CHIX
08:20:59	111	153.40	TRQX
08:20:59	112	153.40	XLON
08:20:59	111	153.40	TRQX
08:20:59	111	153.40	BATE
08:20:59	111	153.40	CHIX
08:20:59	555	153.40	XLON
08:20:59	112	153.40	Aquis
08:20:59	111	153.40	TRQX
08:20:59	111	153.40	CHIX
08:20:59	555	153.40	XLON
08:21:02	601	153.40	CHIX
08:21:02	544	153.40	CHIX
08:21:02	111	153.40	BATE
08:21:03	112	153.40	Aquis
08:21:03	38	153.40	TRQX
08:21:03	111	153.40	BATE
08:21:03	73	153.40	TRQX
08:21:03	500	153.40	XLON
08:21:03	55	153.40	XLON
08:21:03	112	153.40	Aquis
08:21:03	111	153.40	CHIX
08:21:03	445	153.40	Aquis
08:21:03	555	153.40	XLON
08:21:03	333	153.40	Aquis
08:21:03	112	153.40	TRQX
08:21:03	555	153.40	XLON
08:21:03	445	153.40	Aquis
08:21:03	341	153.40	XLON
08:21:03	214	153.40	XLON
08:21:03	445	153.40	Aquis
08:21:03	555	153.40	XLON
08:21:03	334	153.40	Aquis
08:21:03	555	153.40	XLON
08:21:05	111	153.40	TRQX
08:21:05	120	153.40	CHIX
08:21:05	555	153.40	XLON
08:21:05	710	153.40	CHIX
08:21:05	435	153.40	CHIX
08:21:11	325	153.40	XLON
08:21:13	71	153.40	XLON
08:21:13	241	153.40	XLON
08:21:13	90	153.30	TRQX
08:21:13	71	153.30	XLON
08:21:13	516	153.20	XLON
08:21:13	156	153.10	Aquis
08:21:15	71	153.40	XLON
08:21:15	207	153.30	XLON
08:21:15	194	153.30	XLON
08:21:15	156	153.30	TRQX
08:21:15	156	153.30	Aquis
08:21:15	156	153.30	BATE
08:21:15	156	153.30	CHIX
08:21:15	115	153.30	XLON
08:21:15	190	153.30	BATE
08:21:15	155	153.30	Aquis
08:21:15	17	153.30	BATE
08:21:15	156	153.30	BATE
08:21:15	156	153.30	CHIX
08:21:15	516	153.30	XLON
08:21:15	1,000	153.30	Aquis
08:21:15	156	153.20	Aquis
08:21:15	637	153.20	CHIX
08:21:15	107	153.10	CHIX
08:21:15	893	153.10	CHIX
08:21:15	156	153.10	Aquis
08:21:15	650	153.10	CHIX
08:21:16	672	153.40	Aquis
08:21:16	828	153.40	Aquis
08:21:16	71	153.40	XLON
08:21:16	101	153.40	XLON
08:21:16	1000	153.40	Aquis
08:21:16	500	153.40	Aquis
08:21:16	500	153.40	CHIX
08:21:16	156	153.40	Aquis
08:21:16	210	153.40	CHIX
08:21:16	190	153.40	Aquis
08:21:16	111	153.40	CHIX
08:21:16	111	153.40	BATE
08:21:16	111	153.40	TRQX
08:21:16	111	153.40	XLON
08:21:16	555	153.40	XLON
08:21:16	112	153.40	Aquis
08:21:16	111	153.40	CHIX
08:21:16	111	153.40	TRQX
08:21:16	111	153.40	BATE
08:21:16	555	153.40	XLON
08:21:16	64	153.40	BATE
08:21:16	47	153.40	BATE
08:21:16	223	153.40	Aquis
08:21:16	111	153.40	TRQX
08:21:16	500	153.30	Aquis
08:21:16	156	153.30	Aquis
08:21:16	344	153.30	XLON
08:21:16	156	153.30	Aquis
08:21:16	172	153.30	XLON
08:21:17	112	153.40	Aquis
08:21:17	111	153.40	CHIX
08:21:17	111	153.40	BATE
08:21:17	111	153.40	TRQX
08:21:17	555	153.40	XLON
08:21:17	555	153.40	XLON
08:21:18	1145	153.40	CHIX
08:21:18	111	153.40	TRQX
08:21:18	334	153.40	Aquis
08:21:18	1000	153.40	Aquis
08:21:18	500	153.40	Aquis
08:21:48	930	153.40	CHIX
08:21:48	215	153.40	CHIX
08:21:52	1145	153.10	CHIX
08:21:52	334	153.00	TRQX
08:21:55	444	153.00	TRQX
08:23:52	547	153.00	CHIX
08:23:52	598	153.00	CHIX
08:23:52	111	153.00	Aquis
08:23:52	111	153.00	XLON
08:23:53	547	153.00	XLON
08:26:52	733	153.00	CHIX
08:26:52	412	153.00	CHIX
08:26:52	112	153.00	Aquis
08:26:52	111	153.00	CHIX
08:26:52	230	153.00	XLON
08:26:54	112	153.00	BATE
08:26:54	333	153.00	Aquis
08:26:54	546	153.00	XLON
08:28:00	1145	153.00	CHIX
08:28:00	9	153.00	Aquis
08:28:00	444	153.00	Aquis
08:28:00	278	153.00	XLON
08:28:00	278	153.00	XLON
08:28:00	277	153.00	XLON
08:28:00	277	153.00	XLON
08:28:00	1	153.00	XLON
08:28:54	546	153.00	CHIX
08:29:02	599	153.00	CHIX
08:29:02	445	153.00	XLON
08:29:02	156	153.00	CHIX
08:29:02	71	153.00	XLON
08:29:02	519	153.00	XLON
08:29:20	143	153.00	XLON
08:29:37	1145	153.00	CHIX
08:29:37	111	153.00	XLON
08:30:25	416	153.10	CHIX
08:30:25	729	153.10	CHIX
08:36:25	707	153.10	CHIX
08:36:25	438	153.10	CHIX
08:46:31	814	153.10	CHIX
08:46:31	331	153.10	CHIX
08:46:31	112	153.00	TRQX
08:46:31	111	153.00	CHIX
08:46:31	666	153.00	XLON
08:46:31	361	153.00	CHIX
08:46:31	39	153.00	CHIX
08:46:31	745	153.00	CHIX
08:46:31	111	153.00	Aquis
08:46:31	333	153.00	Aquis
08:50:21	1,145	153.20	CHIX
09:00:39	540	153.10	CHIX
09:00:39	605	153.10	CHIX
09:02:12	906	153.10	CHIX
09:02:12	239	153.10	CHIX
09:07:15	1045	153.10	CHIX
09:07:15	100	153.10	CHIX
09:07:15	423	153.00	Aquis
09:07:15	222	153.00	XLON
09:12:15	1145	153.00	CHIX
09:12:15	22	153.00	XLON
09:12:16	112	153.00	BATE
09:12:16	111	153.00	CHIX
09:12:16	80	153.00	TRQX
09:12:16	1	153.00	TRQX
09:12:16	18	153.00	TRQX
09:12:17	566	153.00	CHIX
09:12:17	540	153.00	CHIX
09:12:17	39	153.00	CHIX
09:12:17	111	153.00	Aquis
09:12:17	12	153.00	TRQX
09:12:17	555	153.00	XLON
09:12:18	444	153.00	Aquis
09:12:18	540	153.00	XLON
09:12:19	655	153.00	CHIX
09:12:20	490	153.00	CHIX
09:12:20	16	153.00	XLON
09:12:21	111	153.00	TRQX
09:12:21	540	153.00	XLON
09:12:21	15	153.00	XLON
09:12:23	577	153.00	CHIX
09:12:23	112	153.00	CHIX
09:12:24	568	153.00	CHIX
09:12:24	111	153.00	BATE
09:12:24	111	153.00	Aquis
09:12:24	444	153.00	Aquis
09:12:24	556	153.00	XLON
09:12:25	632	153.00	CHIX
09:12:25	112	153.00	CHIX
09:12:25	1	153.00	BATE
09:12:25	555	153.00	XLON
09:12:27	1145	153.10	CHIX
09:13:02	1145	153.00	CHIX
09:13:02	26	153.00	BATE
09:13:02	84	153.00	BATE
09:13:02	222	153.00	XLON
09:13:02	222	153.00	Aquis
09:13:02	111	153.00	BATE
09:13:02	555	153.00	XLON
09:13:02	112	153.00	CHIX
09:13:03	565	153.00	CHIX
09:13:03	207	153.00	CHIX
09:13:03	373	153.00	CHIX
09:13:03	112	153.00	CHIX
09:13:03	555	153.00	XLON
09:13:03	222	153.00	Aquis
09:13:03	111	153.00	BATE
09:14:02	1049	153.00	CHIX
09:14:02	112	153.00	CHIX
09:14:03	96	153.00	CHIX
09:14:03	333	153.00	Aquis
09:14:03	555	153.00	XLON
09:14:03	98	153.00	TRQX
09:14:03	156	153.00	Aquis
09:14:03	156	153.00	CHIX
09:14:03	519	153.00	XLON
09:14:03	71	153.00	XLON
09:14:03	111	153.00	TRQX
09:14:03	555	153.00	XLON
09:15:02	845	153.00	CHIX
09:15:02	300	153.00	CHIX
09:15:02	112	153.00	TRQX
09:15:02	222	153.00	XLON
09:15:02	111	153.00	Aquis
09:15:02	389	153.00	XLON
09:16:35	1145	152.80	CHIX
09:19:01	547	152.80	CHIX
09:19:01	598	152.80	CHIX
09:34:19	1145	153.00	CHIX
09:34:20	71	152.90	XLON
09:34:20	518	152.90	XLON
09:34:22	547	152.90	CHIX
09:34:22	9	152.90	CHIX
09:35:31	489	152.90	CHIX
09:35:31	656	152.90	CHIX
09:56:28	540	152.90	CHIX
09:56:28	605	152.90	CHIX
09:57:18	1145	152.80	CHIX
09:59:35	540	152.80	CHIX
09:59:35	605	152.80	CHIX
09:59:37	440	152.70	CHIX
09:59:37	112	152.70	CHIX
09:59:37	111	152.70	BATE
09:59:37	111	152.70	TRQX
09:59:37	555	152.70	XLON
09:59:37	705	152.70	CHIX
09:59:37	111	152.70	Aquis
09:59:38	1000	152.70	XLON
09:59:42	1028	152.70	CHIX
10:09:52	540	152.90	CHIX
10:09:52	605	152.90	CHIX
10:10:22	374	153.00	CHIX
10:10:22	111	153.00	CHIX
10:10:22	64	153.00	CHIX
10:10:22	94	153.00	CHIX
10:10:22	502	153.00	CHIX
10:10:30	416	152.90	CHIX
10:10:30	729	152.90	CHIX
10:10:52	117	152.90	CHIX
10:12:16	804	152.90	CHIX
10:12:16	224	152.90	CHIX
10:15:02	471	153.00	CHIX
10:15:02	674	153.00	CHIX
10:40:43	1145	153.30	CHIX
10:40:43	111	153.20	BATE
10:40:43	112	153.20	CHIX
10:40:43	111	153.20	Aquis
10:40:43	111	153.20	TRQX
10:40:43	555	153.20	XLON
10:40:43	632	153.20	XLON
10:40:43	71	153.20	XLON
10:40:43	297	153.20	XLON
10:40:43	71	153.20	XLON
10:40:43	517	153.20	XLON
10:40:43	301	153.20	XLON
10:40:44	540	153.20	CHIX
10:40:44	605	153.20	CHIX
10:40:45	500	153.20	CHIX
10:40:45	645	153.20	CHIX
10:40:45	111	153.20	Aquis
10:40:47	778	153.20	CHIX
10:40:47	367	153.20	CHIX
10:40:47	556	153.20	XLON
10:40:47	444	153.20	Aquis
10:41:00	444	153.20	Aquis
10:47:31	184	153.30	BATE
10:58:06	1145	153.70	CHIX
10:59:47	52	153.50	CHIX
10:59:47	384	153.50	CHIX
10:59:47	819	153.50	XLON
10:59:47	27	153.50	XLON
10:59:47	154	153.50	XLON
10:59:47	709	153.50	CHIX
10:59:48	445	153.50	Aquis
10:59:48	555	153.50	XLON
10:59:48	112	153.50	CHIX
10:59:48	540	153.50	XLON
10:59:54	1145	153.50	CHIX
10:59:54	333	153.50	Aquis
10:59:54	15	153.50	XLON
10:59:54	41	153.50	TRQX
10:59:54	41	153.50	BATE
10:59:54	1	153.50	TRQX
10:59:54	69	153.50	TRQX
10:59:54	70	153.50	BATE
10:59:54	111	153.50	CHIX
10:59:54	540	153.50	XLON
10:59:59	1145	153.50	CHIX
10:59:59	112	153.50	Aquis
10:59:59	15	153.50	XLON
11:00:02	540	153.50	XLON
11:00:34	411	153.50	CHIX
11:00:34	15	153.50	XLON
11:00:34	111	153.50	CHIX
11:01:11	222	153.50	XLON
11:20:07	112	153.80	CHIX
11:21:02	104	153.80	CHIX
11:23:24	500	153.90	CHIX
11:23:24	308	153.90	CHIX
11:23:24	337	153.90	CHIX
11:23:44	274	154.00	CHIX
11:28:45	871	154.00	CHIX
11:28:45	74	154.00	CHIX
11:28:45	260	154.00	CHIX
11:28:45	111	154.00	TRQX
11:28:45	555	154.00	XLON
11:28:45	114	154.00	XLON
11:28:55	500	154.00	CHIX
11:28:55	540	154.00	CHIX
11:28:55	886	154.00	XLON
11:28:55	1000	154.00	XLON
11:28:55	1000	154.00	XLON
11:29:01	1000	154.20	CHIX
11:29:01	145	154.20	CHIX
11:36:25	430	154.30	CHIX
11:36:25	715	154.30	CHIX
12:31:34	144	153.60	CHIX
12:31:34	111	153.60	Aquis
12:31:34	333	153.60	XLON
12:31:35	366	153.60	XLON
12:31:36	100	153.60	CHIX
12:32:02	11	153.60	CHIX
12:32:03	111	153.60	XLON
12:33:02	111	153.60	CHIX
12:33:02	144	153.60	BATE
12:33:02	285	153.60	XLON
12:33:02	48	153.60	XLON
13:02:02	111	153.60	CHIX
13:02:02	144	153.60	BATE
13:02:02	285	153.60	XLON
13:02:02	48	153.60	XLON
13:03:03	144	153.60	Aquis
13:03:03	111	153.60	TRQX
13:03:03	111	153.60	CHIX
13:03:03	111	153.60	BATE
13:03:03	111	153.60	XLON
13:03:03	222	153.60	CHIX
13:03:03	37	153.60	XLON
13:03:03	329	153.60	XLON
13:19:03	200	153.60	CHIX
13:26:02	22	153.60	CHIX
13:26:02	366	153.60	XLON
13:27:02	111	153.60	Aquis
13:27:02	111	153.60	BATE
13:27:02	63	153.60	TRQX
13:27:02	48	153.60	TRQX
13:27:02	255	153.60	XLON
13:30:01	222	153.60	XLON
13:48:12	366	153.60	XLON
13:48:12	540	153.60	XLON
13:48:14	48	153.60	XLON
13:52:04	1145	153.60	CHIX
13:52:04	547	153.60	XLON
13:52:04	41	153.60	XLON
14:04:49	400	153.60	XLON
14:05:01	1145	153.70	BATE
14:05:01	222	153.60	TRQX
14:05:01	333	153.60	BATE
14:05:01	227	153.60	CHIX
14:05:01	932	153.60	XLON
14:05:01	2114	153.60	XLON
14:05:01	2114	153.60	XLON
14:05:02	2114	153.60	XLON
14:05:02	2114	153.60	XLON
14:05:02	1145	153.60	CHIX
14:05:02	2114	153.60	XLON
14:05:02	2114	153.60	XLON
14:05:02	2114	153.60	XLON
14:05:02	2114	153.60	XLON
14:05:02	2114	153.60	XLON
14:05:02	1786	153.60	XLON
14:05:02	71	153.60	XLON
14:24:45	1145	154.00	CHIX
14:24:51	400	153.80	CHIX
14:33:43	208	154.20	CHIX
14:33:43	937	154.20	CHIX
14:46:36	1036	154.30	CHIX
14:46:36	109	154.30	CHIX
14:53:13	1145	154.20	CHIX
15:04:02	964	154.10	CHIX
15:04:02	181	154.10	CHIX
15:05:02	1005	154.10	CHIX
15:05:03	140	154.10	CHIX
15:06:12	540	154.10	CHIX
15:06:12	1	154.10	CHIX
15:06:12	604	154.10	CHIX
15:06:24	1145	154.00	CHIX
15:06:27	1145	154.00	CHIX
15:07:28	1145	154.00	CHIX
15:07:37	1145	154.00	CHIX
15:21:30	52	154.00	TRQX
15:21:31	111	154.00	Aquis
15:21:31	59	154.00	TRQX
15:21:31	111	154.00	BATE
15:21:31	111	154.00	CHIX
15:21:31	967	154.00	XLON
15:21:31	111	154.00	TRQX
15:21:32	111	154.00	Aquis
15:21:32	111	154.00	BATE
15:21:32	190	154.00	CHIX
15:21:32	888	154.00	XLON
15:21:32	111	154.00	TRQX
15:21:32	190	154.00	CHIX
15:21:32	111	154.00	Aquis
15:21:32	111	154.00	BATE
15:21:32	888	154.00	XLON
15:21:33	111	154.00	Aquis
15:21:33	111	154.00	TRQX
15:21:33	111	154.00	BATE
15:21:33	190	154.00	CHIX
15:21:33	888	154.00	XLON
15:21:33	384	154.00	XLON
15:21:34	111	154.00	Aquis
15:21:34	111	154.00	TRQX
15:21:34	111	154.00	BATE
15:21:34	190	154.00	CHIX
15:21:34	504	154.00	XLON
15:21:35	111	154.00	Aquis
15:21:35	111	154.00	TRQX
15:21:35	111	154.00	BATE
15:21:35	190	154.00	CHIX
15:21:35	888	154.00	XLON
15:21:36	111	154.00	Aquis
15:21:36	111	154.00	TRQX
15:21:36	111	154.00	BATE
15:21:36	190	154.00	CHIX
15:21:36	888	154.00	XLON
15:21:37	190	154.00	Aquis
15:21:37	111	154.00	TRQX
15:21:37	111	154.00	BATE
15:21:37	111	154.00	CHIX
15:21:37	888	154.00	XLON
15:21:38	523	154.00	TRQX
15:21:38	888	154.00	XLON
15:21:39	111	154.00	Aquis
15:21:39	111	154.00	TRQX
15:21:39	111	154.00	BATE
15:21:39	190	154.00	CHIX
15:21:39	888	154.00	XLON
15:21:40	111	154.00	Aquis
15:21:40	111	154.00	TRQX
15:21:40	111	154.00	BATE
15:21:40	190	154.00	CHIX
15:21:40	888	154.00	XLON
15:21:41	111	154.00	Aquis
15:21:41	111	154.00	TRQX
15:21:41	111	154.00	BATE
15:21:41	190	154.00	CHIX
15:21:41	888	154.00	XLON
15:21:42	111	154.00	Aquis
15:21:42	111	154.00	TRQX
15:21:42	111	154.00	BATE
15:21:42	190	154.00	CHIX
15:21:42	888	154.00	XLON
15:21:43	523	154.00	CHIX
15:21:43	888	154.00	XLON
15:21:44	111	154.00	Aquis
15:21:44	111	154.00	TRQX
15:21:44	111	154.00	BATE
15:21:44	190	154.00	CHIX
15:21:44	888	154.00	XLON
15:21:45	523	154.00	BATE
15:21:45	888	154.00	XLON
15:21:46	111	154.00	Aquis
15:21:46	111	154.00	TRQX
15:21:46	111	154.00	BATE
15:21:46	190	154.00	CHIX
15:21:46	888	154.00	XLON
15:21:47	347	154.00	CHIX
15:21:47	666	154.00	XLON
15:23:32	777	154.00	XLON
15:23:33	111	154.00	Aquis
15:23:33	112	154.00	CHIX
15:23:34	111	154.00	Aquis
15:23:34	112	154.00	CHIX
15:23:34	777	154.00	XLON
15:23:34	694	154.00	XLON
15:23:35	111	154.00	Aquis
15:23:35	112	154.00	CHIX
15:23:35	83	154.00	XLON
15:23:36	111	154.00	Aquis
15:23:36	112	154.00	CHIX
15:23:36	777	154.00	XLON
15:23:37	111	154.00	Aquis
15:23:37	112	154.00	CHIX
15:23:37	777	154.00	XLON
15:23:38	111	154.00	Aquis
15:23:38	111	154.00	TRQX
15:23:38	112	154.00	CHIX
15:23:38	111	154.00	BATE
15:23:38	555	154.00	XLON
15:23:39	334	154.00	CHIX
15:23:39	666	154.00	XLON
15:23:40	334	154.00	CHIX
15:23:40	666	154.00	XLON
15:23:41	334	154.00	CHIX
15:23:41	666	154.00	XLON
15:26:48	111	154.10	TRQX
15:26:48	111	154.10	BATE
15:26:48	112	154.10	CHIX
15:26:48	80	154.10	XLON
15:26:48	475	154.10	XLON
15:26:48	111	154.10	Aquis
15:27:07	410	154.10	CHIX
15:27:08	35	154.10	CHIX
15:27:08	425	154.10	XLON
15:28:02	130	154.10	CHIX
15:28:03	445	154.10	CHIX
15:28:03	95	154.10	XLON
15:28:03	460	154.10	XLON
15:28:40	111	154.10	TRQX
15:28:40	298	154.10	CHIX
15:28:40	36	154.10	CHIX
15:28:40	555	154.10	XLON
15:28:40	111	154.10	TRQX
15:28:40	222	154.10	BATE
15:28:40	94	154.10	CHIX
15:28:40	18	154.10	CHIX
15:28:40	555	154.10	XLON
15:28:40	111	154.10	TRQX
15:28:40	222	154.10	BATE
15:28:40	112	154.10	CHIX
15:28:40	555	154.10	XLON
15:28:40	93	154.10	TRQX
15:28:40	222	154.10	BATE
15:28:40	111	154.10	CHIX
15:28:40	556	154.10	XLON
15:28:40	18	154.10	TRQX
15:28:41	222	154.10	BATE
15:28:41	112	154.10	CHIX
15:28:41	111	154.10	TRQX
15:33:00	1145	154.10	CHIX
15:51:42	555	154.50	XLON
15:57:31	540	154.70	XLON
15:58:20	205	154.70	Aquis
15:58:20	112	154.70	CHIX
15:58:20	15	154.70	XLON
15:58:20	128	154.70	Aquis
15:58:21	111	154.70	CHIX
15:58:21	556	154.70	XLON
15:58:21	333	154.70	Aquis
15:58:21	457	154.70	XLON
15:58:21	333	154.70	Aquis
15:58:21	111	154.70	CHIX
15:58:21	99	154.70	XLON
15:59:16	556	154.70	XLON
15:59:16	222	154.70	Aquis
15:59:16	111	154.70	TRQX
15:59:16	111	154.70	CHIX
15:59:16	112	154.70	TRQX
15:59:16	555	154.70	XLON
15:59:16	111	154.70	CHIX
15:59:16	222	154.70	Aquis
15:59:16	333	154.70	Aquis
15:59:16	112	154.70	CHIX
15:59:16	555	154.70	XLON
15:59:16	556	154.70	XLON
15:59:16	333	154.70	Aquis
15:59:16	111	154.70	CHIX
15:59:17	333	154.70	Aquis
15:59:17	111	154.70	CHIX
15:59:17	96	154.70	XLON
15:59:17	460	154.70	XLON
15:59:43	222	154.70	Aquis
15:59:43	555	154.70	XLON
15:59:43	112	154.70	CHIX
15:59:43	111	154.70	TRQX
15:59:43	156	154.70	Aquis
15:59:43	117	154.70	BATE
15:59:43	111	154.70	TRQX
15:59:43	61	154.70	BATE
15:59:43	7	154.70	CHIX
15:59:43	444	154.70	XLON
15:59:44	104	154.70	CHIX
16:05:48	66	154.90	Aquis
16:05:48	112	154.90	CHIX
16:05:48	156	154.90	Aquis
16:05:48	111	154.90	BATE
16:05:48	555	154.90	XLON
16:05:48	1000	154.90	XLON
16:05:49	540	154.90	XLON
16:05:49	460	154.90	XLON
16:05:49	301	154.90	XLON
16:06:05	658	154.90	XLON
16:06:21	41	154.90	XLON
16:06:21	1000	154.90	XLON
16:06:30	1000	154.90	XLON
16:06:30	1000	154.90	XLON
16:06:30	1000	154.90	XLON
16:06:31	1000	154.90	XLON
16:06:31	1000	154.90	XLON
16:06:31	1000	154.90	XLON
16:06:31	1000	154.90	XLON
16:06:31	1000	154.90	XLON
16:06:31	1000	154.90	XLON
16:06:31	445	154.90	XLON
16:06:51	1145	154.80	CHIX
16:06:59	991	154.70	CHIX
16:06:59	154	154.70	CHIX
16:07:41	507	154.60	CHIX
16:07:41	638	154.60	CHIX
16:08:21	1145	154.50	BATE
16:09:13	188	154.30	CHIX
16:12:21	335	154.40	Aquis
16:12:21	222	154.40	BATE
16:12:21	222	154.40	CHIX
16:12:21	276	154.40	XLON
16:12:21	1056	154.40	XLON
16:12:21	111	154.40	BATE
16:12:21	111	154.40	CHIX
16:12:21	48	154.40	TRQX
16:12:21	63	154.40	TRQX
16:12:21	446	154.40	Aquis
16:12:21	1191	154.40	XLON
16:12:21	141	154.40	XLON
16:12:21	222	154.40	CHIX
16:12:21	333	154.40	BATE
16:12:21	222	154.40	TRQX
16:12:21	842	154.40	XLON
16:12:21	409	154.40	XLON
16:12:22	83	154.40	XLON
16:14:08	6	154.40	XLON
16:14:24	291	154.40	CHIX
16:14:24	486	154.40	CHIX
16:14:24	1328	154.40	XLON
16:17:01	335	154.60	CHIX
16:17:01	52	154.60	BATE
16:17:01	327	154.60	BATE
16:17:01	65	154.60	BATE
16:17:01	714	154.60	XLON
16:17:01	158	154.60	XLON
16:17:01	455	154.60	XLON
16:17:01	5	154.60	XLON
16:17:01	71	154.60	XLON
16:17:01	71	154.60	XLON
16:17:01	71	154.60	XLON
16:17:01	71	154.60	XLON
16:17:01	71	154.60	XLON
16:17:02	71	154.60	XLON
16:17:02	71	154.60	XLON
16:17:02	71	154.60	XLON
16:17:02	71	154.60	XLON
16:17:02	71	154.60	XLON
16:17:02	71	154.60	XLON
16:17:02	71	154.60	XLON
16:17:02	71	154.60	XLON
16:17:02	71	154.60	XLON
16:17:02	71	154.60	XLON
16:17:02	71	154.60	XLON
16:17:06	198	154.60	CHIX
16:17:06	222	154.60	BATE
16:17:06	143	154.60	XLON
16:17:06	412	154.60	XLON
16:17:06	269	154.60	CHIX
16:17:21	484	154.60	XLON
16:17:26	10	154.60	XLON
16:18:05	124	154.60	BATE
16:18:05	616	154.60	XLON
16:18:11	320	154.60	BATE
16:18:11	60	154.60	XLON
16:18:11	228	154.60	XLON
16:18:21	240	154.60	XLON
16:18:21	273	154.60	XLON
16:18:28	17	154.60	CHIX
16:18:28	819	154.60	XLON
16:18:28	762	154.60	CHIX
16:19:01	11	154.60	XLON
16:19:02	540	154.60	XLON
16:19:03	342	154.60	CHIX
16:19:04	437	154.60	CHIX
16:19:04	781	154.60	XLON
16:19:04	156	154.60	Aquis
16:19:04	71	154.60	XLON
16:19:04	628	154.60	XLON
16:19:21	507	154.60	XLON
16:19:21	277	154.60	XLON
16:19:59	222	154.60	BATE
16:19:59	111	154.60	CHIX
16:19:59	111	154.60	TRQX
16:19:59	28	154.60	XLON
16:19:59	71	154.60	XLON
16:22:19	255	154.50	XLON
16:22:20	111	154.50	BATE
16:22:20	144	154.50	XLON
16:22:21	111	154.50	Aquis
16:22:21	111	154.50	CHIX
16:22:22	37	154.50	Aquis
16:22:22	255	154.50	XLON
16:22:23	74	154.50	Aquis
16:22:23	23	154.50	Aquis
16:22:23	255	154.50	XLON
16:22:24	88	154.50	Aquis
16:22:24	255	154.50	XLON
16:22:36	111	154.50	XLON
16:22:39	111	154.50	BATE
16:22:39	111	154.50	CHIX
16:22:39	144	154.50	XLON
16:22:39	144	154.50	XLON
16:23:36	222	154.50	XLON
16:24:36	100	154.50	XLON
16:25:02	100	154.50	XLON
16:25:05	100	154.50	XLON
16:25:36	100	154.50	XLON
16:25:38	100	154.50	XLON
16:25:38	100	154.50	XLON
16:25:50	322	154.50	CHIX
16:25:50	555	154.50	XLON
16:29:25	7	154.60	CHIX
16:29:41	8	154.60	Aquis
16:29:51	7	154.60	BATE

 

---

---