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	28 February 2024
Number of ordinary shares purchased	355,000
Weighted average price paid (p)	155.70
Highest price paid (p)	156.40
Lowest price paid (p)	154.20

Following the above purchase, FirstGroup holds 106,885,087 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 643,809,928. 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 28 February 2024 is 643,809,928. 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	155.72	164,118
BATE	155.86	17,698
CHIX	155.73	123,728
TRQX	155.78	7,142
Aquis	155.58	42,314

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:09:33	1283	156.00	CHIX
08:50:15	1283	155.60	CHIX
08:50:15	107	155.60	Aquis
08:50:15	72	155.60	BATE
08:50:15	321	155.60	XLON
08:50:15	233	155.60	BATE
08:50:15	71	155.60	XLON
08:50:15	500	155.60	BATE
08:50:15	500	155.60	BATE
08:50:15	439	155.60	BATE
08:50:15	61	155.60	CHIX
08:50:15	500	155.50	Aquis
08:50:15	125	155.50	Aquis
08:50:15	71	155.50	BATE
08:58:47	70	155.70	CHIX
09:02:06	1233	155.70	CHIX
09:02:06	50	155.70	CHIX
09:02:06	109	155.70	CHIX
09:02:06	17	155.70	Aquis
09:02:06	214	155.70	XLON
09:03:57	1283	155.70	CHIX
09:03:57	90	155.70	XLON
09:03:57	500	155.70	Aquis
09:03:57	125	155.70	Aquis
09:03:57	71	155.70	CHIX
09:03:57	27	155.70	XLON
09:03:57	63	155.70	Aquis
09:03:57	214	155.70	XLON
09:03:57	179	155.70	Aquis
09:03:57	83	155.70	BATE
09:03:57	107	155.70	CHIX
09:03:57	24	155.70	BATE
09:03:57	107	155.70	XLON
09:03:57	107	155.70	CHIX
09:03:57	179	155.70	Aquis
09:03:57	107	155.70	BATE
09:03:57	107	155.70	XLON
09:03:58	179	155.70	Aquis
09:03:58	321	155.70	XLON
09:03:58	116	155.70	Aquis
09:03:58	63	155.70	Aquis
09:03:58	107	155.70	CHIX
09:03:58	107	155.70	BATE
09:03:58	608	155.60	CHIX
09:03:58	675	155.60	CHIX
09:03:59	400	155.70	CHIX
09:03:59	883	155.70	CHIX
09:03:59	107	155.70	XLON
09:03:59	179	155.70	Aquis
09:03:59	107	155.70	CHIX
09:03:59	107	155.70	BATE
09:03:59	107	155.70	XLON
09:03:59	125	155.70	Aquis
09:03:59	71	155.70	XLON
09:03:59	90	155.70	Aquis
09:03:59	214	155.70	XLON
09:03:59	14	155.70	BATE
09:03:59	107	155.70	CHIX
09:04:00	1283	155.70	CHIX
09:04:00	93	155.70	BATE
09:04:00	80	155.70	XLON
09:04:00	27	155.70	XLON
09:04:01	252	155.70	CHIX
09:04:01	12	155.70	CHIX
09:04:01	570	155.70	CHIX
09:04:01	449	155.70	CHIX
09:04:01	179	155.70	Aquis
09:04:01	107	155.70	CHIX
09:04:02	179	155.70	XLON
09:04:03	346	155.70	CHIX
09:04:03	937	155.70	CHIX
09:04:03	107	155.70	BATE
09:04:03	107	155.70	Aquis
09:04:03	179	155.70	CHIX
09:08:02	325	155.70	CHIX
09:08:02	321	155.70	CHIX
09:08:02	325	155.70	CHIX
09:08:02	325	155.70	CHIX
09:08:02	308	155.70	CHIX
09:08:02	179	155.70	BATE
09:08:02	107	155.70	CHIX
09:08:02	214	155.70	XLON
09:08:02	71	155.70	CHIX
09:08:02	385	155.70	CHIX
09:08:02	44	155.70	Aquis
09:08:02	65	155.70	CHIX
09:08:02	435	155.70	CHIX
09:08:02	81	155.70	Aquis
09:08:02	217	155.70	CHIX
09:08:02	71	155.70	CHIX
09:08:02	71	155.70	XLON
09:08:02	60	155.70	XLON
09:08:02	72	155.70	BATE
09:08:02	107	155.70	Aquis
09:08:02	321	155.70	XLON
09:08:02	107	155.70	Aquis
09:08:02	72	155.70	CHIX
09:08:02	321	155.70	XLON
09:08:03	71	155.70	CHIX
09:08:03	1212	155.70	CHIX
09:08:03	321	155.70	XLON
09:08:03	72	155.70	CHIX
09:08:03	107	155.70	Aquis
09:08:26	135	155.70	CHIX
09:08:26	1148	155.70	CHIX
09:08:26	72	155.70	CHIX
09:08:26	321	155.70	XLON
09:08:26	107	155.70	Aquis
09:13:43	16	155.70	CHIX
09:13:43	72	155.70	CHIX
09:16:00	302	155.70	CHIX
09:16:00	965	155.70	CHIX
09:16:00	214	155.70	XLON
09:16:00	214	155.70	Aquis
09:16:01	179	155.70	TRQX
09:16:01	321	155.70	XLON
09:16:01	179	155.70	CHIX
09:16:05	400	155.70	CHIX
09:16:05	883	155.70	CHIX
09:16:05	321	155.70	CHIX
09:16:05	179	155.70	CHIX
09:16:11	400	155.70	CHIX
09:16:11	400	155.70	CHIX
09:16:11	483	155.70	CHIX
09:16:11	214	155.70	XLON
09:16:11	107	155.70	Aquis
09:29:53	1,283	155.70	CHIX
09:29:53	68	155.70	CHIX
09:29:53	107	155.70	BATE
09:29:53	111	155.70	CHIX
09:29:53	107	155.70	XLON
09:32:50	1,283	155.70	CHIX
09:32:50	107	155.70	XLON
09:32:50	72	155.70	CHIX
09:39:38	1,283	155.70	CHIX
09:39:38	137	155.70	XLON
09:39:38	184	155.70	XLON
09:40:21	400	155.70	CHIX
09:40:21	127	155.70	CHIX
09:40:21	400	155.70	CHIX
09:40:21	293	155.70	CHIX
09:40:21	58	155.70	CHIX
09:40:21	5	155.70	CHIX
09:40:21	15	155.70	XLON
09:40:21	92	155.70	XLON
09:43:37	1,283	155.70	CHIX
09:43:37	71	155.70	CHIX
09:43:37	1	155.70	CHIX
09:48:28	1,200	155.70	CHIX
09:48:28	83	155.70	CHIX
09:48:28	214	155.70	XLON
09:49:30	319	155.70	CHIX
09:49:30	400	155.70	CHIX
09:49:30	133	155.70	XLON
09:49:31	564	155.70	CHIX
09:49:31	81	155.70	XLON
09:49:31	321	155.70	XLON
09:49:32	48	155.70	Aquis
09:49:39	835	155.70	CHIX
09:49:50	439	155.70	CHIX
09:52:52	9	155.70	CHIX
09:52:52	59	155.70	Aquis
09:53:11	82	155.70	CHIX
10:04:24	1201	155.70	CHIX
10:04:24	72	155.70	Aquis
10:04:24	179	155.70	CHIX
10:13:42	96	155.70	CHIX
10:13:47	1,187	155.70	CHIX
10:13:47	321	155.70	CHIX
10:33:18	221	155.70	CHIX
10:33:18	504	155.70	CHIX
10:33:18	179	155.70	CHIX
10:33:18	214	155.70	XLON
10:33:18	107	155.70	Aquis
10:33:18	125	155.70	Aquis
10:33:18	5	155.70	XLON
10:33:18	47	155.70	XLON
10:43:48	558	155.70	CHIX
10:43:48	125	155.70	CHIX
10:46:11	52	155.70	CHIX
10:46:11	91	155.70	CHIX
10:46:13	27	155.70	XLON
10:59:55	262	155.70	CHIX
10:59:55	80	155.70	CHIX
11:01:39	184	155.70	CHIX
11:15:04	156	155.70	CHIX
11:17:18	1283	156.00	CHIX
11:17:18	1283	155.90	CHIX
11:25:44	1283	156.20	BATE
11:26:13	1283	156.00	CHIX
11:27:13	1283	156.00	CHIX
11:27:14	1283	155.90	CHIX
11:58:02	1283	156.10	CHIX
11:58:02	107	156.00	CHIX
11:58:02	107	156.00	BATE
11:58:02	179	156.00	XLON
11:58:20	1265	156.00	CHIX
11:58:20	18	156.00	CHIX
11:58:20	107	156.00	XLON
11:58:20	393	156.00	XLON
11:58:32	169	156.00	CHIX
11:58:32	1114	156.00	CHIX
11:58:32	62	156.00	XLON
11:58:32	45	156.00	XLON
11:58:32	393	156.00	XLON
11:58:52	678	156.00	CHIX
11:58:52	107	156.00	XLON
11:58:52	500	156.00	XLON
11:59:10	125	156.00	CHIX
12:07:49	321	156.00	XLON
12:07:49	179	156.00	XLON
12:07:51	480	156.00	CHIX
12:07:51	107	156.00	Aquis
12:07:51	72	156.00	CHIX
12:07:51	321	156.00	XLON
12:07:52	1283	156.00	CHIX
12:07:52	393	156.00	XLON
12:07:52	107	156.00	Aquis
12:07:52	293	156.00	XLON
12:07:53	527	156.00	CHIX
12:07:53	400	156.00	CHIX
12:07:53	356	156.00	CHIX
12:07:53	100	156.00	XLON
12:07:53	107	156.00	Aquis
12:07:53	393	156.00	XLON
12:07:54	84	156.00	CHIX
12:07:54	400	156.00	CHIX
12:07:54	400	156.00	CHIX
12:07:54	399	156.00	CHIX
12:07:54	107	156.00	XLON
12:07:54	25	156.00	CHIX
12:07:54	400	156.00	XLON
12:07:54	75	156.00	XLON
12:07:54	45	156.00	TRQX
12:07:54	62	156.00	BATE
12:07:54	95	156.00	CHIX
12:07:54	298	156.00	XLON
12:07:54	500	156.00	CHIX
12:07:54	488	156.00	XLON
12:07:54	12	156.00	XLON
12:07:54	59	156.00	XLON
12:07:54	441	156.00	XLON
12:07:54	125	156.00	Aquis
12:07:54	304	156.00	CHIX
12:07:54	35	156.00	CHIX
12:09:07	36	156.00	XLON
12:09:07	1283	156.00	CHIX
12:09:07	71	156.00	XLON
12:09:07	429	156.00	XLON
12:09:07	209	156.00	XLON
12:09:07	291	156.00	XLON
12:09:07	26	156.00	XLON
12:09:07	474	156.00	XLON
12:09:07	500	156.00	XLON
12:09:07	500	156.00	XLON
12:09:07	500	156.00	XLON
12:09:07	500	156.00	XLON
12:09:07	71	155.90	XLON
12:09:07	429	155.90	XLON
12:09:07	209	155.90	XLON
12:09:07	71	155.90	XLON
12:09:07	220	155.90	XLON
12:09:08	500	156.00	XLON
12:09:08	500	156.00	XLON
12:09:08	500	156.00	XLON
12:09:08	500	156.00	XLON
12:09:08	500	156.00	XLON
12:09:08	500	156.00	XLON
12:09:08	500	156.00	XLON
12:09:08	500	156.00	XLON
12:09:08	500	156.00	XLON
12:09:08	500	156.00	XLON
12:09:09	500	156.00	XLON
12:09:09	500	156.00	XLON
12:09:09	500	156.00	CHIX
12:09:09	500	156.00	XLON
12:09:09	500	156.00	CHIX
12:09:09	500	156.00	Aquis
12:09:09	500	156.00	XLON
12:09:09	500	156.00	CHIX
12:09:09	500	156.00	Aquis
12:09:09	500	156.00	XLON
12:09:09	500	156.00	CHIX
12:09:10	500	156.00	Aquis
12:09:10	84	156.00	XLON
12:09:10	416	156.00	XLON
12:09:10	500	156.00	CHIX
12:09:10	500	156.00	Aquis
12:09:10	186	156.00	XLON
12:09:10	314	156.00	XLON
12:09:10	175	156.00	CHIX
12:09:10	71	156.00	CHIX
12:09:10	254	156.00	CHIX
12:09:10	500	156.00	Aquis
12:09:10	193	156.00	XLON
12:09:10	307	156.00	XLON
12:09:10	178	156.00	CHIX
12:09:10	322	156.00	CHIX
12:09:10	500	156.00	CHIX
12:09:11	318	156.00	Aquis
12:09:11	182	156.00	Aquis
12:09:11	500	156.00	XLON
12:09:11	257	156.00	XLON
12:09:11	71	156.00	XLON
12:09:11	172	156.00	XLON
12:09:11	500	156.00	XLON
12:09:11	500	156.00	XLON
12:09:11	500	156.00	XLON
12:09:11	500	156.00	XLON
12:09:11	500	156.00	XLON
12:09:11	500	156.00	XLON
12:09:11	500	156.00	XLON
12:09:12	500	156.00	XLON
12:09:12	500	156.00	XLON
12:09:12	500	156.00	XLON
12:09:12	500	156.00	XLON
12:09:12	500	156.00	XLON
12:09:12	500	156.00	XLON
12:09:12	457	156.00	XLON
12:09:12	500	156.00	XLON
12:09:12	500	156.00	XLON
12:09:12	500	156.00	XLON
12:09:12	43	155.90	XLON
12:09:13	500	156.00	XLON
12:09:13	205	156.00	XLON
12:09:13	500	156.00	XLON
12:09:13	224	156.00	XLON
12:09:13	276	156.00	XLON
12:09:13	466	156.00	CHIX
12:09:13	34	156.00	CHIX
12:09:13	500	156.00	CHIX
12:09:13	40	156.00	XLON
12:09:13	460	156.00	XLON
12:09:13	71	155.90	XLON
12:09:13	429	155.90	XLON
12:09:13	71	155.90	XLON
12:09:13	241	155.90	XLON
12:09:13	188	155.90	XLON
12:09:13	107	155.90	TRQX
12:09:13	54	155.90	Aquis
12:09:13	134	155.90	BATE
12:09:13	71	155.90	XLON
12:09:13	324	155.90	XLON
12:09:13	105	155.90	XLON
12:09:13	71	155.90	XLON
12:09:13	228	155.90	XLON
12:09:13	201	155.90	XLON
12:09:13	1276	155.80	CHIX
12:09:13	7	155.80	CHIX
12:09:13	604	155.80	CHIX
12:09:14	500	156.00	CHIX
12:09:14	142	156.00	XLON
12:09:14	254	156.00	XLON
12:09:14	104	156.00	XLON
12:09:14	286	156.00	CHIX
12:09:14	71	156.00	CHIX
12:09:14	143	156.00	CHIX
12:09:14	403	156.00	XLON
12:09:14	71	156.00	XLON
12:09:14	26	156.00	XLON
12:09:14	500	156.00	XLON
12:09:14	500	156.00	Aquis
12:09:14	500	156.00	XLON
12:09:14	500	156.00	TRQX
12:09:14	500	156.00	BATE
12:09:14	500	156.00	CHIX
12:09:15	500	156.00	Aquis
12:09:15	38	156.00	XLON
12:09:15	462	156.00	XLON
12:09:15	500	156.00	TRQX
12:09:15	500	156.00	BATE
12:09:15	500	156.00	Aquis
12:09:15	267	156.00	CHIX
12:09:15	233	156.00	CHIX
12:09:15	16	156.00	XLON
12:09:15	484	156.00	XLON
12:09:15	284	156.00	TRQX
12:09:15	71	156.00	TRQX
12:09:15	145	156.00	BATE
12:09:15	105	156.00	Aquis
12:09:15	125	156.00	Aquis
12:09:15	139	156.00	BATE
12:09:15	71	156.00	BATE
12:09:15	60	156.00	CHIX
12:09:15	109	156.00	CHIX
12:09:15	342	156.00	XLON
12:09:15	49	156.00	XLON
12:09:15	500	156.00	XLON
12:09:16	104	156.00	XLON
12:09:16	396	156.00	XLON
12:09:16	500	156.00	XLON
12:09:16	500	156.00	XLON
12:09:16	500	156.00	XLON
12:09:16	500	156.00	XLON
12:09:16	500	156.00	XLON
12:09:16	500	156.00	XLON
12:09:16	500	156.00	XLON
12:09:16	500	156.00	XLON
12:09:16	500	156.00	XLON
12:09:17	28	156.00	Aquis
12:09:17	472	156.00	CHIX
12:09:17	115	156.00	Aquis
12:09:17	385	156.00	CHIX
12:09:17	83	156.00	Aquis
12:09:17	32	156.00	CHIX
12:09:17	385	156.00	CHIX
12:09:17	125	156.00	Aquis
12:09:17	32	156.00	CHIX
12:09:17	32	156.00	CHIX
12:09:17	33	156.00	CHIX
12:09:17	278	156.00	CHIX
12:09:17	125	156.00	Aquis
12:09:17	107	156.00	CHIX
12:09:17	32	156.00	CHIX
12:09:17	125	156.00	Aquis
12:09:17	32	156.00	CHIX
12:09:17	33	156.00	CHIX
12:09:17	46	156.00	CHIX
12:09:17	125	156.00	Aquis
12:09:17	339	156.00	CHIX
12:09:17	36	156.00	CHIX
12:09:41	100	155.90	XLON
12:10:47	214	155.90	Aquis
12:10:47	288	155.90	TRQX
12:10:47	214	155.90	CHIX
12:10:47	1,035	155.90	XLON
12:10:47	172	155.90	XLON
12:10:47	77	155.90	XLON
12:13:06	181	155.90	TRQX
12:13:06	321	155.90	Aquis
12:13:06	107	155.90	BATE
12:13:06	107	155.90	CHIX
12:13:06	1,284	155.90	XLON
12:13:41	214	156.00	TRQX
12:13:41	214	156.00	BATE
12:13:41	288	156.00	CHIX
12:13:41	1284	156.00	XLON
12:13:41	2000	156.00	XLON
12:13:41	2000	156.00	XLON
12:13:41	2000	156.00	Aquis
12:13:41	2000	156.00	XLON
12:13:41	1473	156.00	Aquis
12:13:41	476	156.00	CHIX
12:13:41	51	156.00	XLON
12:13:41	21	156.00	XLON
12:13:41	71	156.00	XLON
12:13:41	303	156.00	BATE
12:13:41	214	156.00	CHIX
12:13:41	171	156.00	TRQX
12:13:45	43	156.00	TRQX
12:13:45	48	156.00	XLON
12:13:45	96	156.00	XLON
12:13:45	1033	156.00	XLON
12:13:45	107	156.00	BATE
12:13:45	321	156.00	Aquis
12:13:45	181	156.00	CHIX
12:13:45	107	156.00	TRQX
12:13:45	313	156.00	XLON
12:13:45	971	156.00	XLON
12:13:45	107	156.00	BATE
12:13:45	181	156.00	CHIX
12:13:45	321	156.00	Aquis
12:13:45	107	156.00	TRQX
12:13:45	189	156.00	XLON
12:13:45	1095	156.00	XLON
12:13:46	107	156.00	BATE
12:13:50	107	156.00	TRQX
12:13:50	76	156.00	BATE
12:13:50	138	156.00	BATE
12:13:50	321	156.00	Aquis
12:13:50	1070	156.00	XLON
12:13:50	181	156.00	CHIX
12:13:50	107	156.00	BATE
12:13:50	547	156.00	XLON
12:13:50	158	156.00	XLON
12:13:50	579	156.00	XLON
12:13:50	107	156.00	TRQX
12:13:50	321	156.00	Aquis
12:13:50	181	156.00	CHIX
12:13:50	716	156.00	TRQX
12:13:50	550	156.00	XLON
12:13:50	734	156.00	XLON
12:13:51	125	156.00	Aquis
12:13:51	71	156.00	BATE
12:13:51	71	156.00	CHIX
12:13:51	71	156.00	XLON
12:13:51	684	156.00	XLON
12:13:51	662	156.00	XLON
12:13:51	268	156.00	XLON
12:13:51	48	156.00	XLON
12:13:51	181	156.00	CHIX
12:13:51	107	156.00	BATE
12:13:51	1284	156.00	XLON
12:13:51	107	156.00	TRQX
12:13:51	321	156.00	Aquis
12:13:51	125	156.00	Aquis
12:13:51	71	156.00	BATE
12:13:51	641	156.00	CHIX
12:13:51	71	156.00	CHIX
12:13:51	71	156.00	XLON
12:13:51	482	156.00	XLON
12:14:05	214	155.90	Aquis
12:14:05	33	155.90	Aquis
12:14:05	214	155.90	CHIX
12:14:05	214	155.90	TRQX
12:14:05	1284	155.90	XLON
12:14:12	41	155.90	XLON
12:14:12	1500	155.90	Aquis
12:14:12	500	155.90	XLON
12:14:12	66	155.90	TRQX
12:14:12	125	155.90	Aquis
12:14:12	235	155.90	BATE
12:14:12	71	155.90	CHIX
12:14:12	334	155.90	CHIX
12:14:12	216	155.90	XLON
12:14:12	71	155.90	XLON
12:14:12	507	155.90	XLON
12:14:12	33	155.90	XLON
12:14:12	107	155.90	Aquis
12:14:12	235	155.90	XLON
12:14:13	214	155.90	TRQX
12:14:13	214	155.90	CHIX
12:14:13	1358	155.90	XLON
12:14:13	214	155.90	Aquis
12:14:13	67	155.90	CHIX
12:14:14	49	155.90	Aquis
12:14:14	84	155.90	Aquis
12:23:34	107	155.80	Aquis
12:23:34	370	155.80	XLON
12:23:34	156	155.80	TRQX
12:23:34	321	155.80	XLON
12:23:34	49	155.80	CHIX
12:23:34	107	155.80	Aquis
12:23:34	244	155.80	XLON
12:23:34	77	155.80	XLON
12:23:35	156	155.80	TRQX
12:23:35	321	155.80	XLON
12:23:35	370	155.80	XLON
12:24:35	107	155.80	XLON
12:25:15	39	155.80	Aquis
12:25:40	157	155.80	XLON
12:26:16	18	155.80	Aquis
12:36:22	35	155.80	CHIX
12:36:24	1283	155.70	CHIX
12:36:30	388	155.70	CHIX
12:36:30	276	155.70	CHIX
12:36:31	205	155.70	CHIX
12:38:38	107	155.60	TRQX
12:38:38	30	155.60	BATE
12:38:38	53	155.60	BATE
12:38:38	146	155.60	CHIX
12:38:38	68	155.60	CHIX
12:38:38	24	155.60	BATE
12:38:38	77	155.60	XLON
12:38:38	739	155.60	XLON
12:38:38	1244	155.60	XLON
12:38:39	1244	155.60	XLON
12:38:39	1244	155.60	XLON
12:38:39	1244	155.60	XLON
12:38:39	1244	155.60	XLON
12:38:39	1244	155.60	XLON
12:38:39	1244	155.60	Aquis
12:38:39	1244	155.60	XLON
12:38:39	1244	155.60	Aquis
12:38:39	1244	155.60	XLON
12:38:39	1244	155.60	Aquis
12:38:39	1244	155.60	XLON
12:38:40	1244	155.60	XLON
12:38:40	1244	155.60	Aquis
12:38:40	1244	155.60	Aquis
12:38:41	1283	155.60	CHIX
12:38:41	428	155.60	CHIX
12:38:41	816	155.60	XLON
12:47:55	1283	155.60	CHIX
12:48:42	1283	155.40	CHIX
12:49:47	1283	155.40	CHIX
12:58:04	507	155.40	CHIX
12:58:04	776	155.40	CHIX
13:06:52	1283	155.40	CHIX
13:13:42	1226	155.40	CHIX
13:13:42	57	155.40	CHIX
13:13:42	407	155.40	BATE
13:13:42	235	155.40	BATE
13:13:42	10	155.40	Aquis
13:13:42	400	155.40	Aquis
13:13:42	495	155.40	CHIX
13:13:42	295	155.40	TRQX
13:13:42	133	155.40	TRQX
13:13:42	2571	155.40	XLON
13:13:42	1067	155.40	XLON
13:13:42	18	155.40	XLON
13:16:58	1283	155.30	CHIX
13:20:53	80	155.20	CHIX
13:20:53	251	155.20	CHIX
13:20:53	44	155.20	CHIX
13:20:53	854	155.20	CHIX
13:20:53	54	155.20	CHIX
13:23:17	637	155.10	CHIX
13:23:17	646	155.10	CHIX
13:23:33	1	155.00	CHIX
13:23:33	147	155.00	CHIX
13:23:33	386	155.00	CHIX
13:29:20	50	155.00	CHIX
13:30:04	39	154.90	BATE
13:32:47	350	154.70	CHIX
13:50:54	107	154.40	Aquis
13:50:54	393	154.40	XLON
13:50:54	107	154.40	Aquis
13:50:54	68	154.40	CHIX
13:50:54	4	154.40	CHIX
13:50:54	321	154.40	XLON
13:50:54	321	154.40	XLON
13:50:57	179	154.40	XLON
13:50:57	179	154.40	BATE
13:50:57	321	154.40	XLON
13:50:57	179	154.40	Aquis
13:50:57	321	154.40	XLON
13:50:57	179	154.40	Aquis
13:50:57	321	154.40	XLON
13:50:57	179	154.40	CHIX
13:50:57	321	154.40	XLON
13:52:14	179	154.40	CHIX
13:52:14	319	154.40	XLON
13:52:14	2	154.40	XLON
13:52:14	107	154.40	CHIX
13:52:14	179	154.40	Aquis
13:52:14	214	154.40	XLON
13:52:31	107	154.40	CHIX
13:52:31	179	154.40	Aquis
13:52:31	214	154.40	XLON
13:52:31	179	154.40	Aquis
13:52:31	214	154.40	XLON
13:52:33	107	154.40	CHIX
13:52:33	179	154.40	Aquis
13:52:33	214	154.40	XLON
13:52:39	107	154.40	XLON
13:52:39	179	154.40	Aquis
13:52:39	107	154.40	CHIX
13:52:39	214	154.40	XLON
13:52:39	204	154.40	XLON
13:52:39	10	154.40	XLON
13:52:45	286	154.40	XLON
13:52:45	179	154.40	Aquis
13:52:45	107	154.40	CHIX
13:52:45	214	154.40	XLON
13:52:45	214	154.40	XLON
13:52:48	286	154.40	XLON
13:56:14	171	154.40	Aquis
13:56:14	214	154.40	XLON
13:59:20	107	154.20	BATE
13:59:20	107	154.20	CHIX
13:59:20	286	154.20	XLON
13:59:21	500	154.20	Aquis
13:59:21	500	154.20	Aquis
13:59:21	500	154.20	XLON
13:59:21	107	154.20	Aquis
13:59:21	179	154.20	CHIX
13:59:21	214	154.20	XLON
13:59:21	107	154.20	Aquis
13:59:21	179	154.20	CHIX
13:59:21	214	154.20	XLON
13:59:21	107	154.20	Aquis
13:59:21	179	154.20	CHIX
13:59:21	214	154.20	XLON
13:59:21	107	154.20	Aquis
13:59:21	179	154.20	CHIX
13:59:21	214	154.20	XLON
13:59:21	107	154.20	Aquis
13:59:21	179	154.20	CHIX
13:59:21	214	154.20	XLON
13:59:21	107	154.20	Aquis
13:59:21	179	154.20	CHIX
13:59:21	214	154.20	XLON
13:59:22	107	154.20	Aquis
13:59:22	179	154.20	CHIX
13:59:22	214	154.20	XLON
13:59:22	107	154.20	Aquis
13:59:22	179	154.20	CHIX
13:59:22	214	154.20	XLON
13:59:22	107	154.20	Aquis
13:59:22	179	154.20	CHIX
13:59:22	214	154.20	XLON
13:59:22	500	154.20	XLON
13:59:22	500	154.20	XLON
13:59:22	500	154.20	XLON
13:59:22	500	154.20	Aquis
13:59:22	500	154.20	Aquis
13:59:22	500	154.20	XLON
13:59:22	500	154.20	XLON
13:59:22	500	154.20	XLON
13:59:23	500	154.20	Aquis
13:59:23	107	154.20	Aquis
13:59:23	179	154.20	CHIX
13:59:23	214	154.20	XLON
13:59:23	500	154.20	XLON
13:59:23	500	154.20	Aquis
13:59:23	500	154.20	CHIX
13:59:23	500	154.20	XLON
13:59:23	500	154.20	XLON
13:59:23	500	154.20	XLON
13:59:23	107	154.20	TRQX
13:59:23	107	154.20	Aquis
13:59:23	179	154.20	CHIX
13:59:23	107	154.20	XLON
13:59:24	500	154.20	XLON
13:59:24	107	154.20	TRQX
13:59:24	107	154.20	Aquis
13:59:24	179	154.20	CHIX
13:59:24	107	154.20	XLON
13:59:24	500	154.20	XLON
14:04:03	179	154.40	CHIX
14:04:03	107	154.40	XLON
14:17:02	72	154.40	CHIX
14:34:15	345	154.50	CHIX
14:34:15	342	154.50	CHIX
14:34:15	365	154.50	CHIX
14:34:15	231	154.50	CHIX
14:38:15	179	154.50	CHIX
14:38:15	107	154.50	BATE
14:38:15	107	154.50	Aquis
14:38:15	107	154.50	XLON
14:38:15	393	154.50	XLON
14:38:18	107	154.50	XLON
14:38:19	179	154.50	CHIX
14:38:19	107	154.50	XLON
14:38:19	107	154.50	Aquis
14:38:19	107	154.50	BATE
14:38:19	107	154.50	BATE
14:38:19	179	154.50	CHIX
14:38:19	1	154.50	Aquis
14:38:55	106	154.50	Aquis
14:38:55	107	154.50	CHIX
14:39:35	78	154.50	CHIX
14:39:35	101	154.50	CHIX
14:39:35	214	154.50	XLON
14:41:08	500	154.60	CHIX
14:42:15	179	154.60	CHIX
14:55:23	321	154.60	CHIX
14:55:24	107	154.60	Aquis
14:55:24	107	154.60	BATE
14:55:24	6	154.60	CHIX
14:55:24	41	154.60	XLON
14:56:02	91	154.60	Aquis
14:56:02	132	154.60	BATE
14:56:06	16	154.60	Aquis
14:56:07	107	154.60	CHIX
14:56:07	107	154.60	Aquis
14:56:07	107	154.60	BATE
14:56:07	179	154.60	XLON
14:56:07	179	154.60	XLON
14:56:33	321	154.60	XLON
14:57:02	107	154.60	Aquis
14:57:02	107	154.60	CHIX
14:57:02	107	154.60	BATE
14:57:02	179	154.60	XLON
14:58:02	107	154.60	Aquis
14:58:02	52	154.60	CHIX
14:58:02	107	154.60	BATE
14:58:02	179	154.60	XLON
14:58:15	55	154.60	XLON
14:58:15	125	154.60	Aquis
14:58:15	71	154.60	XLON
14:59:10	197	154.60	XLON
15:25:37	107	155.20	TRQX
15:25:37	321	155.20	Aquis
15:25:37	107	155.20	CHIX
15:25:37	107	155.20	BATE
15:25:37	269	155.20	XLON
15:25:37	1089	155.20	XLON
15:25:37	107	155.20	TRQX
15:25:37	107	155.20	BATE
15:25:37	107	155.20	CHIX
15:25:37	1284	155.20	XLON
15:26:02	181	155.20	TRQX
15:26:02	26	155.20	XLON
15:26:02	95	155.20	XLON
15:26:02	93	155.20	XLON
15:26:16	107	155.20	TRQX
15:26:16	321	155.20	Aquis
15:26:16	107	155.20	CHIX
15:26:16	107	155.20	BATE
15:26:16	266	155.20	XLON
15:26:16	494	155.20	XLON
15:26:16	598	155.20	XLON
15:26:16	104	155.20	TRQX
15:26:16	107	155.20	BATE
15:27:36	3	155.20	TRQX
15:27:36	287	155.20	XLON
15:27:36	890	155.20	XLON
15:30:07	181	155.20	TRQX
15:30:07	228	155.20	XLON
15:30:07	200	155.20	XLON
15:34:55	115	155.50	Aquis
15:34:55	10	155.50	CHIX
15:34:55	107	155.50	CHIX
15:38:04	31	155.60	CHIX
15:38:04	14	155.60	BATE
15:38:04	93	155.60	BATE
15:38:04	214	155.60	Aquis
15:38:04	99	155.60	CHIX
15:38:04	19	155.60	XLON
15:38:04	486	155.60	XLON
15:38:04	244	155.60	XLON
15:38:04	107	155.60	TRQX
15:38:04	107	155.60	BATE
15:38:04	107	155.60	CHIX
15:38:04	11	155.60	Aquis
15:38:04	96	155.60	Aquis
15:38:04	772	155.60	XLON
15:38:04	130	155.60	Aquis
15:38:04	107	155.60	TRQX
15:38:04	107	155.60	BATE
15:38:04	107	155.60	CHIX
15:38:04	186	155.60	XLON
15:38:04	563	155.60	XLON
15:38:04	107	155.60	BATE
15:38:04	214	155.60	Aquis
15:38:04	107	155.60	TRQX
15:38:04	772	155.60	XLON
15:38:04	107	155.60	BATE
15:38:04	107	155.60	CHIX
15:38:07	107	155.60	TRQX
15:38:07	642	155.60	XLON
15:38:08	6	155.60	CHIX
15:38:09	107	155.60	Aquis
15:38:09	124	155.60	CHIX
15:38:16	18	155.60	XLON
15:44:33	419	155.70	CHIX
15:44:33	346	155.70	CHIX
15:44:33	107	155.70	CHIX
15:44:33	43	155.70	Aquis
15:44:33	107	155.70	XLON
15:44:57	282	155.70	CHIX
15:55:04	236	155.70	CHIX
15:55:04	107	155.70	CHIX
15:55:04	72	155.70	XLON
15:58:05	64	155.70	XLON
15:58:05	1283	155.70	CHIX
15:58:07	107	155.70	Aquis
15:58:07	107	155.70	CHIX
15:58:07	286	155.70	XLON
15:58:07	1283	155.70	CHIX
15:58:07	393	155.70	XLON
15:58:07	107	155.70	Aquis
15:58:07	107	155.70	Aquis
15:58:07	107	155.70	BATE
15:58:07	107	155.70	CHIX
15:58:07	179	155.70	XLON
15:58:07	107	155.70	Aquis
15:58:07	107	155.70	BATE
15:58:07	107	155.70	CHIX
15:58:07	179	155.70	XLON
15:58:08	107	155.70	BATE
15:58:17	1283	155.70	CHIX
15:58:17	107	155.70	Aquis
15:58:17	286	155.70	BATE
15:58:17	500	155.70	XLON
16:00:20	321	155.80	BATE
16:00:20	395	155.80	CHIX
16:00:20	1284	155.80	XLON
16:00:20	2000	155.80	XLON
16:00:21	125	155.80	Aquis
16:00:21	642	155.80	BATE
16:00:21	214	155.80	Aquis
16:00:21	163	155.80	BATE
16:00:21	107	155.80	CHIX
16:00:21	749	155.80	XLON
16:00:21	2000	155.80	XLON
16:00:21	642	155.80	Aquis
16:00:21	125	155.80	Aquis
16:00:21	1	155.80	BATE
16:00:21	325	155.80	CHIX
16:00:21	408	155.80	CHIX
16:00:21	354	155.80	XLON
16:00:21	145	155.80	XLON
16:00:21	2000	155.80	XLON
16:00:21	642	155.80	Aquis
16:00:21	125	155.80	Aquis
16:00:21	237	155.80	CHIX
16:00:21	996	155.80	XLON
16:00:21	535	155.80	BATE
16:00:21	320	155.80	CHIX
16:00:21	107	155.80	TRQX
16:00:21	214	155.80	Aquis
16:00:21	182	155.80	BATE
16:00:21	642	155.80	XLON
16:00:21	2000	155.80	XLON
16:00:22	428	155.80	Aquis
16:00:22	125	155.80	Aquis
16:00:22	428	155.80	BATE
16:00:22	520	155.80	CHIX
16:00:22	107	155.80	Aquis
16:00:22	392	155.80	XLON
16:00:22	2000	155.80	XLON
16:00:22	749	155.80	Aquis
16:00:22	784	155.80	CHIX
16:01:01	214	155.80	Aquis
16:01:01	253	155.80	XLON
16:01:01	321	155.80	Aquis
16:01:01	395	155.80	CHIX
16:01:01	1284	155.80	XLON
16:01:01	2000	155.80	XLON
16:01:01	790	155.80	CHIX
16:01:01	1210	155.80	XLON
16:01:01	144	155.80	CHIX
16:01:01	321	155.80	Aquis
16:01:01	358	155.80	CHIX
16:01:01	1177	155.80	XLON
16:01:01	1656	155.80	XLON
16:01:01	107	155.80	Aquis
16:01:01	96	155.80	CHIX
16:01:01	107	155.80	XLON
16:01:01	34	155.80	CHIX
16:01:01	71	155.80	XLON
16:01:01	1929	155.80	XLON
16:01:01	729	155.80	Aquis
16:01:01	1200	155.80	XLON
16:01:01	71	155.80	XLON
16:01:02	234	155.80	Aquis
16:04:49	2	156.00	CHIX
16:05:12	107	156.10	BATE
16:05:12	107	156.10	Aquis
16:05:12	45	156.10	CHIX
16:05:12	179	156.10	XLON
16:05:12	1283	156.10	CHIX
16:05:12	62	156.10	CHIX
16:05:12	107	156.10	Aquis
16:05:12	286	156.10	XLON
16:05:14	1283	156.10	CHIX
16:05:14	107	156.10	CHIX
16:05:15	70	156.10	XLON
16:05:15	216	156.10	XLON
16:07:39	1028	156.10	CHIX
16:07:39	255	156.10	CHIX
16:07:39	214	156.10	XLON
16:09:33	1283	156.10	CHIX
16:09:33	107	156.10	Aquis
16:09:33	107	156.10	CHIX
16:09:33	286	156.10	XLON
16:09:33	974	156.10	CHIX
16:09:33	107	156.10	CHIX
16:09:33	214	156.10	XLON
16:09:41	309	156.10	CHIX
16:10:24	72	156.40	BATE
16:10:24	321	156.40	XLON
16:10:24	107	156.40	Aquis
16:10:24	72	156.40	BATE
16:10:24	293	156.40	XLON
16:10:26	400	156.40	CHIX
16:10:26	883	156.40	CHIX
16:10:27	1283	156.40	CHIX
16:10:27	107	156.40	Aquis
16:10:27	28	156.40	XLON
16:10:59	1036	156.40	CHIX
16:11:01	247	156.40	CHIX
16:11:13	693	156.40	CHIX
16:11:18	111	156.40	CHIX
16:12:53	300	156.40	CHIX
16:12:55	67	156.40	CHIX
16:12:59	112	156.40	CHIX
16:20:21	720	156.40	Aquis
16:20:21	535	156.40	CHIX
16:20:21	535	156.40	BATE
16:20:21	3210	156.40	XLON
16:20:24	345	156.40	XLON
16:20:24	1062	156.40	XLON
16:20:24	824	156.40	XLON
16:20:46	1790	156.40	BATE
16:20:46	979	156.40	XLON
16:20:46	724	156.40	Aquis
16:20:46	959	156.40	CHIX
16:20:46	132	156.40	Aquis
16:20:46	682	156.40	XLON
16:20:46	535	156.40	BATE
16:20:46	617	156.40	CHIX
16:20:46	1351	156.40	XLON
16:20:46	428	156.40	TRQX
16:20:46	428	156.40	Aquis
16:20:46	428	156.40	BATE
16:20:46	506	156.40	CHIX
16:20:46	3210	156.40	XLON
16:20:46	856	156.40	BATE
16:20:46	934	156.40	CHIX
16:20:46	3210	156.40	XLON
16:20:47	212	156.40	XLON

 

---

---