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	01 March 2024
Number of ordinary shares purchased	229,515
Weighted average price paid (p)	158.70
Highest price paid (p)	160.40
Lowest price paid (p)	155.00

Following the above purchase, FirstGroup holds 107,354,261 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 643,340,754. 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 01 March 2024 is 643,340,754. 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	159.00	61,672
BATE	159.14	9,294
CHIX	158.61	145,227
TRQX	158.86	3,599
Aquis	158.73	9,723

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:23:11	267	155.90	CHIX
08:23:11	210	155.90	XLON
08:25:51	1,309	156.00	CHIX
08:25:52	1,309	155.40	CHIX
08:25:52	105	155.40	TRQX
08:25:52	372	155.40	XLON
08:25:52	267	155.40	Aquis
08:30:04	1,131	155.40	CHIX
08:30:04	178	155.40	CHIX
08:30:10	1,309	155.00	CHIX
08:33:30	1,309	156.50	CHIX
08:39:05	1,309	157.50	CHIX
08:39:05	1,309	157.20	CHIX
08:42:05	323	157.60	CHIX
08:42:05	986	157.60	CHIX
08:42:20	400	157.90	CHIX
08:42:20	909	157.90	CHIX
08:42:46	1,200	157.70	CHIX
08:42:46	109	157.70	CHIX
08:45:00	1,042	157.60	CHIX
08:45:00	267	157.60	CHIX
08:57:51	400	158.10	CHIX
08:57:51	909	158.10	CHIX
09:10:25	1309	158.70	CHIX
09:10:25	923	158.60	BATE
09:10:26	386	158.60	BATE
09:13:06	38	158.40	CHIX
09:13:06	1271	158.40	CHIX
09:16:28	318	158.20	CHIX
09:16:28	400	158.20	CHIX
09:16:28	182	158.20	CHIX
09:16:28	409	158.20	CHIX
09:16:47	481	158.10	CHIX
09:16:47	110	158.10	CHIX
09:16:47	503	158.10	CHIX
09:16:47	215	158.10	CHIX
09:20:15	1309	158.50	CHIX
09:34:42	1309	158.50	CHIX
09:50:11	447	158.60	CHIX
09:50:11	253	158.60	CHIX
09:50:11	609	158.60	CHIX
09:52:15	1309	158.60	CHIX
10:03:16	456	158.40	CHIX
10:03:16	853	158.40	CHIX
10:03:16	162	158.30	Aquis
10:03:16	315	158.30	XLON
10:03:17	1149	158.30	CHIX
10:03:17	160	158.30	CHIX
10:03:17	210	158.30	CHIX
10:03:17	267	158.30	XLON
10:03:30	1309	158.30	CHIX
10:06:37	1309	158.30	CHIX
10:08:29	878	158.30	CHIX
10:08:29	365	158.30	CHIX
10:08:29	66	158.30	CHIX
10:09:58	691	158.20	CHIX
10:22:53	284	158.20	CHIX
10:22:53	334	158.20	CHIX
10:29:31	364	158.20	CHIX
10:29:31	201	158.20	CHIX
10:29:53	103	158.20	CHIX
10:29:53	342	158.20	CHIX
10:35:44	299	158.20	CHIX
10:43:59	56	158.00	CHIX
10:43:59	1253	158.00	CHIX
10:43:59	105	158.00	TRQX
10:43:59	105	158.00	CHIX
10:43:59	267	158.00	XLON
10:43:59	186	158.00	XLON
10:43:59	186	158.00	XLON
10:43:59	105	158.00	TRQX
10:44:02	702	158.00	CHIX
10:44:02	162	158.00	CHIX
10:44:02	105	158.00	BATE
10:44:23	295	158.00	CHIX
10:44:23	312	158.00	CHIX
10:44:23	105	158.00	CHIX
10:44:23	105	158.00	BATE
10:44:23	42	158.00	XLON
10:44:23	435	158.00	XLON
10:44:23	477	158.00	XLON
10:44:23	42	158.00	XLON
10:44:23	63	158.00	TRQX
10:45:00	520	158.00	CHIX
10:45:00	120	158.00	CHIX
10:45:00	105	158.00	BATE
10:45:00	42	158.00	TRQX
10:46:27	789	158.00	CHIX
10:46:27	105	158.00	XLON
10:46:28	1132	158.00	CHIX
10:46:28	57	158.00	CHIX
10:47:32	177	158.00	CHIX
10:47:32	105	158.00	Aquis
10:47:32	315	158.00	XLON
10:53:48	1309	158.00	CHIX
10:55:06	1309	157.90	CHIX
10:55:29	707	157.80	CHIX
10:55:29	602	157.80	CHIX
10:55:29	105	157.80	CHIX
10:55:29	105	157.80	BATE
10:55:29	186	157.80	Aquis
10:55:29	105	157.80	XLON
10:55:29	501	157.80	Aquis
10:55:29	501	157.80	XLON
10:55:29	501	157.80	Aquis
10:59:05	456	157.80	CHIX
10:59:05	97	157.80	Aquis
10:59:05	396	157.80	XLON
10:59:05	853	157.80	CHIX
10:59:11	547	157.80	CHIX
11:01:12	762	157.80	CHIX
11:08:55	498	157.80	CHIX
11:08:55	400	157.80	CHIX
11:08:55	411	157.80	CHIX
11:08:55	8	157.80	XLON
11:08:55	501	157.80	XLON
11:08:56	501	157.80	XLON
11:08:56	501	157.80	XLON
11:08:56	501	157.80	Aquis
11:08:57	885	157.80	CHIX
11:33:23	424	157.80	CHIX
11:51:33	1,309	157.80	CHIX
12:08:13	1309	158.10	CHIX
12:08:13	91	158.10	BATE
12:08:13	14	158.10	BATE
12:08:13	83	158.10	CHIX
12:08:13	103	158.10	CHIX
12:08:13	80	158.10	XLON
12:08:13	105	158.10	Aquis
12:08:13	25	158.10	XLON
12:08:13	501	158.10	XLON
12:08:13	42	158.10	XLON
12:35:08	1309	158.20	CHIX
12:35:35	353	158.20	CHIX
12:35:35	956	158.20	CHIX
12:35:35	459	158.10	XLON
12:36:53	400	158.10	CHIX
12:36:53	501	158.10	XLON
12:36:53	909	158.10	CHIX
12:36:53	42	158.10	XLON
12:36:53	42	158.10	XLON
12:36:53	42	158.10	XLON
12:36:53	42	158.10	XLON
12:36:53	42	158.10	XLON
12:36:53	42	158.10	XLON
12:36:54	42	158.10	XLON
12:38:55	28	158.10	XLON
12:38:55	1309	158.10	CHIX
12:50:48	1235	158.60	CHIX
12:50:48	74	158.60	CHIX
13:13:42	119	158.70	CHIX
13:13:42	1190	158.70	CHIX
13:35:55	186	158.60	CHIX
13:35:55	315	158.60	XLON
13:35:55	226	158.60	XLON
13:35:55	42	158.60	XLON
13:35:55	1309	158.60	CHIX
13:35:55	105	158.60	XLON
13:35:55	128	158.60	Aquis
13:35:55	235	158.60	XLON
13:35:55	42	158.60	XLON
13:37:03	105	158.60	Aquis
13:39:38	403	158.60	CHIX
13:39:38	800	158.60	CHIX
13:39:38	106	158.60	CHIX
13:39:38	119	158.60	Aquis
13:56:37	529	158.60	CHIX
13:56:37	400	158.60	CHIX
13:56:37	380	158.60	CHIX
13:56:37	501	158.60	XLON
13:56:37	200	158.60	XLON
13:56:37	200	158.60	XLON
13:56:37	42	158.60	XLON
14:00:23	370	158.60	CHIX
14:00:23	400	158.60	CHIX
14:00:23	341	158.60	CHIX
14:00:38	58	158.60	CHIX
14:19:16	1309	159.00	CHIX
14:19:16	33	159.00	XLON
14:19:16	468	159.00	XLON
14:20:58	501	159.00	XLON
14:29:43	117	159.00	CHIX
14:29:43	315	159.00	XLON
14:35:06	173	159.10	CHIX
14:35:06	105	159.10	BATE
14:35:06	210	159.10	XLON
14:35:06	488	159.10	CHIX
14:35:06	488	159.10	CHIX
14:35:06	42	159.10	XLON
14:35:06	300	159.10	XLON
14:35:06	146	159.10	XLON
14:35:06	488	159.10	CHIX
14:35:06	250	159.10	TRQX
14:35:06	100	159.10	TRQX
14:35:06	800	159.00	CHIX
14:35:06	392	159.00	CHIX
14:35:38	1309	159.50	CHIX
14:36:22	1309	159.40	CHIX
14:39:28	1309	159.10	CHIX
14:39:28	138	159.10	XLON
14:39:28	488	159.10	XLON
14:39:28	92	159.10	CHIX
14:43:08	383	159.40	XLON
14:43:11	1309	159.40	CHIX
14:43:11	105	159.40	XLON
14:43:11	383	159.40	XLON
14:43:14	105	159.40	XLON
14:43:14	499	159.40	CHIX
14:43:15	315	159.40	XLON
14:43:50	810	159.40	CHIX
14:43:50	173	159.40	XLON
14:44:42	383	159.40	XLON
14:45:00	244	159.40	CHIX
14:45:00	454	159.40	CHIX
14:45:00	611	159.40	CHIX
14:45:00	105	159.40	XLON
14:45:00	173	159.40	Aquis
14:45:00	210	159.40	XLON
14:45:06	105	159.40	XLON
14:48:46	315	159.40	XLON
14:49:07	173	159.40	XLON
14:50:00	138	159.40	CHIX
14:50:00	315	159.40	XLON
14:50:03	400	159.40	CHIX
14:50:03	173	159.40	CHIX
14:50:03	400	159.40	CHIX
14:50:03	72	159.40	CHIX
14:50:03	299	159.40	CHIX
14:50:03	105	159.40	Aquis
14:50:03	315	159.40	XLON
14:50:03	68	159.40	CHIX
14:50:03	315	159.40	XLON
14:50:06	173	159.40	XLON
14:50:06	315	159.40	XLON
14:50:09	173	159.40	XLON
14:50:10	315	159.40	XLON
14:50:13	173	159.40	XLON
14:51:01	315	159.40	XLON
14:52:01	400	159.40	CHIX
14:52:01	909	159.40	CHIX
14:52:01	173	159.40	XLON
14:52:01	105	159.40	Aquis
14:52:01	68	159.40	BATE
14:52:01	315	159.40	XLON
14:52:01	105	159.40	Aquis
14:52:01	68	159.40	CHIX
14:52:01	315	159.40	XLON
14:52:01	105	159.40	Aquis
14:52:01	383	159.40	XLON
14:52:01	315	159.40	XLON
14:52:02	1232	159.40	CHIX
14:52:02	77	159.40	CHIX
14:52:02	68	159.40	CHIX
14:52:02	105	159.40	Aquis
14:52:02	105	159.40	Aquis
14:52:02	383	159.40	XLON
14:52:02	68	159.40	BATE
14:52:02	105	159.40	Aquis
14:52:02	315	159.40	XLON
14:52:02	42	159.40	XLON
14:52:02	400	159.40	XLON
14:52:06	1309	159.40	CHIX
14:52:06	46	159.40	XLON
14:52:06	488	159.40	BATE
14:52:06	77	159.40	BATE
14:52:06	153	159.40	BATE
14:52:06	258	159.40	BATE
14:52:06	488	159.40	BATE
14:52:06	488	159.40	BATE
14:52:06	488	159.40	BATE
14:52:06	488	159.40	BATE
14:52:06	488	159.40	BATE
14:52:06	488	159.40	BATE
14:52:06	488	159.40	BATE
14:52:06	42	159.40	XLON
14:52:06	246	159.40	XLON
14:52:06	200	159.40	XLON
14:52:07	171	159.40	CHIX
14:52:07	39	159.40	CHIX
14:52:07	210	159.40	XLON
14:52:07	68	159.40	Aquis
14:52:07	105	159.40	Aquis
14:52:07	383	159.40	XLON
14:52:07	105	159.40	Aquis
14:52:07	383	159.40	XLON
14:52:07	105	159.40	Aquis
14:52:07	383	159.40	XLON
14:52:07	76	159.40	XLON
14:52:07	42	159.40	XLON
14:52:07	370	159.40	XLON
14:52:07	488	159.40	XLON
14:52:07	488	159.40	XLON
14:52:07	488	159.40	XLON
14:52:07	75	159.40	CHIX
14:52:07	162	159.40	XLON
14:52:07	251	159.40	XLON
14:52:07	105	159.40	Aquis
14:52:07	383	159.40	XLON
14:52:08	105	159.40	Aquis
14:52:08	383	159.40	XLON
14:52:08	105	159.40	Aquis
14:52:08	383	159.40	XLON
14:52:08	105	159.40	Aquis
14:52:08	383	159.40	XLON
14:52:08	383	159.40	XLON
14:52:08	73	159.40	Aquis
14:52:08	32	159.40	Aquis
14:52:08	105	159.40	Aquis
14:52:08	383	159.40	XLON
14:52:08	105	159.40	Aquis
14:52:08	383	159.40	XLON
14:52:08	48	159.40	Aquis
14:52:08	383	159.40	XLON
14:52:08	57	159.40	Aquis
14:52:08	383	159.40	XLON
14:52:08	105	159.40	Aquis
14:52:15	1309	159.40	CHIX
14:52:15	383	159.40	XLON
14:52:18	524	159.40	CHIX
14:52:21	785	159.40	CHIX
14:52:21	105	159.40	XLON
14:52:21	488	159.40	XLON
14:52:21	90	159.40	XLON
14:52:21	398	159.40	XLON
14:52:21	32	159.40	XLON
14:52:21	300	159.40	XLON
14:52:21	156	159.40	XLON
14:52:21	383	159.40	XLON
14:52:45	400	159.40	CHIX
14:52:45	909	159.40	CHIX
14:52:48	1309	159.40	CHIX
14:52:48	105	159.40	XLON
14:52:48	488	159.40	CHIX
14:52:48	488	159.40	CHIX
14:52:48	488	159.40	CHIX
14:52:48	488	159.40	CHIX
14:52:48	488	159.40	CHIX
14:52:48	488	159.40	CHIX
14:52:48	376	159.40	CHIX
14:52:48	112	159.40	CHIX
14:52:48	368	159.40	CHIX
14:52:58	845	159.40	CHIX
14:52:58	146	159.40	CHIX
14:52:58	120	159.40	XLON
14:52:58	318	159.40	CHIX
14:53:03	1,309	159.40	CHIX
14:53:03	105	159.40	CHIX
14:53:03	105	159.40	BATE
14:53:03	173	159.40	XLON
14:53:37	211	159.40	CHIX
14:53:38	1098	159.40	CHIX
14:53:38	105	159.40	XLON
14:53:38	383	159.40	XLON
14:53:42	1309	159.40	CHIX
14:53:42	105	159.40	XLON
14:53:42	488	159.40	CHIX
14:53:42	488	159.40	CHIX
14:53:43	488	159.40	XLON
14:53:43	488	159.40	CHIX
14:53:43	488	159.40	XLON
14:53:43	488	159.40	CHIX
14:54:07	1,309	159.40	CHIX
14:54:08	1,309	159.30	CHIX
14:54:51	1227	159.10	CHIX
14:54:51	82	159.10	CHIX
14:56:09	1,309	159.00	CHIX
14:56:38	1309	158.90	CHIX
14:56:43	1309	158.80	CHIX
14:56:45	1309	158.70	CHIX
14:57:24	1309	158.50	CHIX
14:57:25	266	158.40	TRQX
14:57:25	685	158.40	XLON
14:59:27	1309	158.70	CHIX
15:01:35	800	158.50	CHIX
15:01:35	509	158.50	CHIX
15:10:43	1309	158.80	CHIX
15:11:32	342	158.80	CHIX
15:11:32	967	158.80	CHIX
15:18:02	71	159.00	XLON
15:18:44	69	159.00	CHIX
15:18:44	1,240	159.00	CHIX
15:18:44	105	159.00	BATE
15:18:44	105	159.00	CHIX
15:18:44	105	159.00	TRQX
15:18:44	509	159.00	XLON
15:21:29	239	159.00	CHIX
15:21:29	295	159.00	CHIX
15:21:30	775	159.00	CHIX
15:22:17	648	159.00	CHIX
15:25:17	661	159.00	CHIX
15:25:17	105	159.00	XLON
15:27:56	320	159.00	XLON
15:29:08	1309	159.00	CHIX
15:29:08	105	159.00	BATE
15:29:08	105	159.00	CHIX
15:29:08	160	159.00	TRQX
15:29:08	310	159.00	XLON
15:29:08	823	159.00	XLON
15:30:51	223	159.00	CHIX
15:30:51	400	159.00	CHIX
15:30:51	400	159.00	CHIX
15:30:51	177	159.00	XLON
15:30:51	286	159.00	CHIX
15:30:51	105	159.00	BATE
15:36:01	1,309	159.20	CHIX
15:36:06	1,309	159.10	CHIX
15:36:06	72	159.00	CHIX
15:36:06	265	159.00	BATE
15:36:06	33	159.00	CHIX
15:36:06	420	159.00	XLON
15:36:06	105	159.00	TRQX
15:36:06	105	159.00	BATE
15:36:06	105	159.00	CHIX
15:36:06	685	159.00	XLON
15:36:06	105	159.00	Aquis
15:36:06	1309	159.00	CHIX
15:36:06	105	159.00	BATE
15:36:06	105	159.00	CHIX
15:36:06	105	159.00	TRQX
15:36:06	105	159.00	BATE
15:36:06	105	159.00	TRQX
15:36:06	105	159.00	CHIX
15:36:06	265	159.00	XLON
15:36:07	105	159.00	Aquis
15:36:07	370	159.00	Aquis
15:36:07	630	159.00	XLON
15:36:07	105	159.00	BATE
15:36:07	160	159.00	CHIX
15:36:07	115	159.00	XLON
15:36:07	515	159.00	XLON
15:36:07	105	159.00	Aquis
15:36:07	105	159.00	TRQX
15:36:07	105	159.00	BATE
15:36:07	105	159.00	CHIX
15:36:07	115	159.00	XLON
15:36:07	465	159.00	XLON
15:36:07	105	159.00	Aquis
15:36:07	105	159.00	CHIX
15:36:07	291	159.00	XLON
15:36:07	339	159.00	XLON
15:36:07	265	159.00	Aquis
15:36:07	105	159.00	TRQX
15:36:07	115	159.00	BATE
15:36:07	105	159.00	CHIX
15:36:07	45	159.00	BATE
15:36:07	525	159.00	XLON
15:36:07	105	159.00	Aquis
15:36:07	105	159.00	TRQX
15:36:07	160	159.00	BATE
15:36:07	105	159.00	CHIX
15:36:07	115	159.00	XLON
15:36:07	410	159.00	XLON
15:36:07	105	159.00	Aquis
15:36:07	105	159.00	TRQX
15:36:07	105	159.00	BATE
15:36:07	105	159.00	CHIX
15:36:07	115	159.00	XLON
15:36:07	465	159.00	XLON
15:36:07	105	159.00	Aquis
15:36:07	193	159.00	TRQX
15:36:07	64	159.00	XLON
15:36:07	285	159.00	CHIX
15:36:07	346	159.00	XLON
15:36:07	30	159.00	CHIX
15:36:07	82	159.00	XLON
15:36:08	11	159.00	Aquis
15:36:08	160	159.00	TRQX
15:36:08	105	159.00	CHIX
15:36:08	105	159.00	BATE
15:36:08	525	159.00	XLON
15:36:08	94	159.00	Aquis
15:36:08	231	159.00	XLON
15:36:08	105	159.00	CHIX
15:36:08	454	159.00	XLON
15:36:08	210	159.00	Aquis
15:36:08	685	159.00	XLON
15:36:08	210	159.00	Aquis
15:36:08	21	159.00	CHIX
15:36:08	84	159.00	CHIX
15:36:08	105	159.00	TRQX
15:36:08	38	159.00	CHIX
15:36:08	105	159.00	BATE
15:36:08	580	159.00	XLON
15:36:08	105	159.00	Aquis
15:36:08	67	159.00	CHIX
15:36:08	146	159.00	CHIX
15:36:08	46	159.00	CHIX
15:36:08	123	159.00	CHIX
15:36:08	346	159.00	XLON
15:36:08	339	159.00	XLON
15:36:08	160	159.00	CHIX
15:36:08	105	159.00	BATE
15:36:08	630	159.00	XLON
15:36:08	105	159.00	Aquis
15:36:08	105	159.00	TRQX
15:36:09	100	159.00	Aquis
15:36:09	105	159.00	CHIX
15:36:09	630	159.00	XLON
15:36:09	60	159.00	Aquis
15:36:09	105	159.00	TRQX
15:36:09	105	159.00	BATE
15:37:11	1309	159.00	CHIX
15:37:11	105	159.00	CHIX
15:37:11	160	159.00	TRQX
15:37:11	420	159.00	XLON
15:37:11	105	159.00	Aquis
15:37:12	630	159.00	XLON
15:37:12	370	159.00	CHIX
15:37:13	50	159.00	Aquis
15:37:13	105	159.00	TRQX
15:37:13	160	159.00	CHIX
15:37:13	623	159.00	XLON
15:37:13	7	159.00	XLON
15:37:13	55	159.00	Aquis
15:37:13	105	159.00	TRQX
15:37:13	105	159.00	BATE
15:37:13	88	159.00	CHIX
15:37:13	525	159.00	XLON
15:37:13	105	159.00	Aquis
15:37:13	72	159.00	CHIX
15:37:13	105	159.00	TRQX
15:37:13	105	159.00	BATE
15:37:14	79	159.00	Aquis
15:37:14	71	159.00	CHIX
15:37:14	160	159.00	CHIX
15:37:14	525	159.00	XLON
15:37:14	26	159.00	Aquis
15:37:14	82	159.00	CHIX
15:37:14	630	159.00	XLON
15:37:14	82	159.00	CHIX
15:37:14	782	159.00	CHIX
15:37:14	292	159.00	CHIX
15:37:14	370	159.00	CHIX
15:37:14	735	159.00	XLON
15:37:14	160	159.00	Aquis
15:37:14	16	159.00	CHIX
15:37:15	89	159.00	CHIX
15:37:15	735	159.00	XLON
15:37:15	160	159.00	Aquis
15:37:15	105	159.00	CHIX
15:37:15	160	159.00	CHIX
15:37:15	735	159.00	XLON
15:37:15	105	159.00	Aquis
15:37:15	630	159.00	XLON
15:37:15	100	159.00	CHIX
15:37:15	270	159.00	CHIX
15:37:16	27	159.00	Aquis
15:37:16	105	159.00	CHIX
15:37:16	735	159.00	XLON
15:37:16	133	159.00	Aquis
15:37:16	140	159.00	Aquis
15:37:16	105	159.00	CHIX
15:37:16	735	159.00	XLON
15:37:16	20	159.00	Aquis
15:37:16	735	159.00	XLON
15:37:16	86	159.00	Aquis
15:37:16	105	159.00	CHIX
15:37:16	74	159.00	Aquis
15:37:16	17	159.00	Aquis
15:37:16	105	159.00	CHIX
15:37:16	735	159.00	XLON
15:37:16	143	159.00	Aquis
15:37:17	98	159.00	Aquis
15:37:17	105	159.00	CHIX
15:37:17	735	159.00	XLON
15:37:17	62	159.00	Aquis
15:37:17	324	159.00	XLON
15:37:17	90	159.00	Aquis
15:37:17	105	159.00	CHIX
15:37:17	411	159.00	XLON
15:37:17	70	159.00	Aquis
15:37:17	157	159.00	Aquis
15:37:17	105	159.00	CHIX
15:37:17	735	159.00	XLON
15:37:17	3	159.00	Aquis
15:37:17	84	159.00	Aquis
15:37:17	105	159.00	CHIX
15:37:17	735	159.00	XLON
15:37:17	76	159.00	Aquis
15:37:17	183	159.00	XLON
15:37:17	91	159.00	Aquis
15:37:17	105	159.00	CHIX
15:37:17	552	159.00	XLON
15:37:17	69	159.00	Aquis
15:37:17	72	159.00	Aquis
15:37:17	184	159.00	XLON
15:38:55	1309	159.00	CHIX
15:38:55	105	159.00	CHIX
15:38:55	551	159.00	XLON
15:38:55	88	159.00	Aquis
15:38:55	871	159.00	CHIX
15:38:55	105	159.00	TRQX
15:38:55	105	159.00	BATE
15:38:55	105	159.00	CHIX
15:38:55	82	159.00	XLON
15:38:55	498	159.00	XLON
15:39:01	438	159.00	CHIX
15:39:34	213	159.00	CHIX
15:51:54	188	159.30	CHIX
15:57:15	1309	159.80	CHIX
16:01:09	137	160.00	BATE
16:01:09	105	160.00	CHIX
16:01:09	110	160.00	BATE
16:01:09	525	160.00	XLON
16:05:23	210	160.00	TRQX
16:05:23	667	160.00	XLON
16:05:23	142	160.00	CHIX
16:05:23	105	160.00	BATE
16:05:23	105	160.00	TRQX
16:05:23	420	160.00	XLON
16:05:35	5	160.00	XLON
16:13:52	105	160.10	CHIX
16:14:52	283	160.10	XLON
16:14:58	24	160.10	CHIX
16:14:58	118	160.10	CHIX
16:14:58	105	160.10	BATE
16:14:58	137	160.10	XLON
16:15:14	105	160.10	XLON
16:19:14	238	160.30	CHIX
16:19:14	1071	160.30	CHIX
16:20:07	332	160.30	CHIX
16:20:07	977	160.30	CHIX
16:20:09	305	160.20	CHIX
16:21:54	300	160.20	CHIX
16:28:25	214	160.40	CHIX
16:28:25	1095	160.40	CHIX

 

---

---