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	04 March 2024
Number of ordinary shares purchased	215,214
Weighted average price paid (p)	160.20
Highest price paid (p)	161.40
Lowest price paid (p)	158.40

Following the above purchase, FirstGroup holds 107,569,475 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 643,125,540. 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 04 March 2024 is 643,125,540. 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	160.15	57,395
BATE	160.15	6,454
CHIX	160.19	137,942
TRQX	160.83	5,997
Aquis	160.72	7,426

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:13:12	22	161.30	CHIX
08:13:12	1,323	161.30	CHIX
08:13:44	380	161.30	CHIX
08:13:44	965	161.30	CHIX
08:19:53	1,345	161.40	CHIX
08:28:13	1345	160.80	CHIX
08:28:16	1345	160.70	CHIX
08:43:34	300	160.40	CHIX
09:18:00	1345	161.10	CHIX
09:18:00	130	161.00	CHIX
09:18:00	104	161.00	TRQX
09:18:00	1	161.00	TRQX
09:18:00	420	161.00	XLON
09:18:00	105	161.00	BATE
09:18:00	105	161.00	CHIX
09:18:00	130	161.00	TRQX
09:18:00	105	161.00	Aquis
09:18:00	210	161.00	XLON
09:18:10	901	161.00	CHIX
09:18:10	405	161.00	CHIX
09:18:10	130	161.00	TRQX
09:18:10	105	161.00	Aquis
09:18:10	105	161.00	CHIX
09:18:10	105	161.00	BATE
09:18:10	210	161.00	XLON
09:18:10	39	161.00	CHIX
09:18:10	123	161.00	Aquis
09:18:10	301	161.00	XLON
09:18:10	126	161.00	Aquis
09:18:10	105	161.00	XLON
09:18:10	105	161.00	TRQX
09:18:10	130	161.00	BATE
09:18:10	105	161.00	CHIX
09:18:10	105	161.00	Aquis
09:19:08	41	161.00	CHIX
09:24:25	105	161.00	XLON
09:36:16	223	161.00	CHIX
09:36:16	1081	161.00	CHIX
09:36:16	105	161.00	XLON
09:36:16	123	161.00	CHIX
09:36:16	112	161.00	BATE
09:36:16	105	161.00	CHIX
09:36:16	315	161.00	XLON
09:53:47	349	161.10	CHIX
09:53:47	996	161.10	CHIX
10:10:12	740	161.20	CHIX
10:10:12	605	161.20	CHIX
10:12:03	400	161.20	CHIX
10:12:03	400	161.20	CHIX
10:12:03	294	161.20	CHIX
10:12:03	251	161.20	CHIX
10:57:22	178	161.10	CHIX
10:57:22	1,167	161.10	CHIX
10:57:22	105	161.10	TRQX
10:57:22	105	161.10	Aquis
10:57:22	105	161.10	BATE
10:57:22	130	161.10	CHIX
10:57:22	210	161.10	XLON
10:57:22	123	161.10	Aquis
11:08:10	400	161.10	CHIX
11:08:10	105	161.10	TRQX
11:08:10	112	161.10	Aquis
11:08:10	315	161.10	XLON
11:08:10	400	161.10	CHIX
11:08:10	81	161.10	CHIX
11:08:10	22	161.10	CHIX
11:08:10	442	161.10	CHIX
11:08:10	13	161.10	CHIX
11:08:10	98	161.10	XLON
11:08:10	544	161.10	XLON
11:10:26	1345	161.10	CHIX
11:10:26	105	161.10	TRQX
11:10:26	105	161.10	Aquis
11:10:26	130	161.10	CHIX
11:10:26	315	161.10	XLON
11:10:26	123	161.10	Aquis
11:10:26	98	161.10	XLON
11:10:26	105	161.10	BATE
11:10:26	14	161.10	CHIX
11:10:26	210	161.10	XLON
11:10:26	105	161.10	Aquis
11:10:27	105	161.10	TRQX
11:10:27	84	161.10	BATE
11:11:20	1095	161.10	CHIX
11:11:20	250	161.10	CHIX
11:11:20	105	161.10	CHIX
11:11:20	130	161.10	TRQX
11:11:20	105	161.10	XLON
11:11:20	21	161.10	BATE
11:11:20	105	161.10	Aquis
11:11:20	123	161.10	Aquis
11:11:20	123	161.10	CHIX
11:11:20	98	161.10	XLON
11:11:20	311	161.10	XLON
11:11:20	130	161.10	CHIX
11:12:01	10	161.10	Aquis
11:14:03	1176	161.10	CHIX
11:14:03	169	161.10	CHIX
11:14:03	126	161.10	CHIX
11:14:03	84	161.10	CHIX
11:14:03	105	161.10	BATE
11:14:03	105	161.10	XLON
11:14:03	95	161.10	CHIX
11:14:03	123	161.10	TRQX
11:14:03	90	161.10	BATE
11:14:03	123	161.10	CHIX
11:14:03	98	161.10	XLON
11:14:03	98	161.10	XLON
11:14:03	123	161.10	XLON
11:14:03	123	161.10	TRQX
11:14:03	217	161.10	XLON
11:14:03	105	161.10	BATE
11:14:03	55	161.10	CHIX
11:14:03	105	161.10	TRQX
11:14:03	50	161.10	CHIX
11:14:03	123	161.10	Aquis
11:14:03	98	161.10	XLON
11:15:04	1345	161.10	CHIX
11:15:04	105	161.10	BATE
11:15:04	224	161.10	XLON
11:15:04	105	161.10	Aquis
11:15:04	105	161.10	BATE
11:15:04	105	161.10	TRQX
11:16:38	695	161.10	CHIX
11:16:38	650	161.10	CHIX
11:16:38	130	161.10	TRQX
11:16:38	105	161.10	CHIX
11:16:38	105	161.10	Aquis
11:16:38	105	161.10	XLON
11:16:38	655	161.10	Aquis
11:16:39	121	161.10	Aquis
11:16:39	123	161.10	CHIX
11:16:39	98	161.10	XLON
11:16:39	313	161.10	XLON
11:16:39	105	161.10	TRQX
11:16:39	105	161.10	BATE
11:16:39	105	161.10	CHIX
11:16:39	340	161.10	XLON
11:16:39	1345	161.10	CHIX
11:16:39	105	161.10	BATE
11:16:39	105	161.10	CHIX
11:16:39	105	161.10	TRQX
11:16:39	221	161.10	XLON
11:16:39	14	161.10	XLON
11:16:40	597	161.10	CHIX
11:18:34	402	161.10	CHIX
11:18:34	346	161.10	CHIX
11:18:34	105	161.10	XLON
11:18:34	123	161.10	CHIX
11:18:34	98	161.10	XLON
11:18:34	105	161.10	BATE
11:18:34	105	161.10	TRQX
11:18:34	90	161.10	CHIX
11:18:34	15	161.10	CHIX
11:18:34	119	161.10	XLON
11:18:34	76	161.10	XLON
11:18:34	105	161.10	TRQX
11:18:34	74	161.10	BATE
11:19:57	1345	161.10	CHIX
11:19:57	264	161.10	TRQX
11:19:57	105	161.10	Aquis
11:19:57	31	161.10	BATE
11:19:57	60	161.10	CHIX
11:19:57	98	161.10	XLON
11:19:57	497	161.10	XLON
11:19:57	105	161.10	TRQX
11:19:57	93	161.10	BATE
11:24:49	750	161.10	CHIX
11:24:49	105	161.10	CHIX
11:24:49	210	161.10	XLON
11:24:49	595	161.10	CHIX
11:24:49	12	161.10	BATE
11:24:49	130	161.10	TRQX
11:24:49	79	161.10	CHIX
11:24:50	540	161.10	CHIX
11:25:05	235	161.10	TRQX
11:25:05	420	161.10	XLON
11:25:05	726	161.10	CHIX
11:25:05	59	161.10	CHIX
11:25:05	98	161.10	XLON
11:25:05	498	161.10	XLON
11:25:05	310	161.10	XLON
11:25:05	98	161.10	XLON
11:25:05	142	161.10	XLON
11:25:05	105	161.10	XLON
11:25:05	393	161.10	XLON
11:25:05	98	161.10	XLON
11:25:05	164	161.10	XLON
11:25:05	1265	161.10	CHIX
11:25:05	340	161.10	XLON
11:25:05	105	161.10	CHIX
11:25:11	105	161.10	XLON
11:25:26	80	161.10	CHIX
11:25:26	105	161.10	XLON
11:25:28	395	161.10	CHIX
11:25:28	105	161.10	CHIX
11:27:06	20	161.10	XLON
11:27:59	400	161.20	CHIX
11:27:59	145	161.20	CHIX
11:27:59	800	161.20	CHIX
11:29:50	1345	161.10	CHIX
11:29:50	73	161.10	TRQX
11:29:50	32	161.10	TRQX
11:29:50	105	161.10	BATE
11:29:50	130	161.10	CHIX
11:29:50	85	161.10	XLON
11:29:50	105	161.10	CHIX
11:29:50	123	161.10	TRQX
11:29:50	123	161.10	Aquis
11:29:50	123	161.10	BATE
11:29:50	18	161.10	CHIX
11:29:50	98	161.10	XLON
11:29:50	170	161.10	XLON
11:29:50	33	161.10	Aquis
11:29:50	72	161.10	Aquis
11:29:50	130	161.10	CHIX
11:29:50	105	161.10	BATE
11:29:50	210	161.10	XLON
11:29:50	72	161.10	TRQX
11:29:51	33	161.10	TRQX
11:30:00	210	161.10	XLON
11:30:30	150	161.10	XLON
11:31:48	295	161.10	CHIX
11:31:48	400	161.10	CHIX
11:31:48	650	161.10	CHIX
11:31:48	105	161.10	CHIX
11:31:48	190	161.10	XLON
11:31:48	655	161.10	XLON
11:31:48	654	161.10	XLON
11:31:48	1	161.10	XLON
11:31:48	123	161.10	CHIX
11:31:48	350	161.10	CHIX
11:31:48	182	161.10	CHIX
11:31:49	58	161.10	CHIX
11:31:49	97	161.10	XLON
11:31:49	500	161.10	XLON
11:31:49	58	161.10	CHIX
11:31:49	68	161.10	XLON
11:31:49	29	161.10	XLON
11:31:49	500	161.10	XLON
11:31:49	77	161.10	CHIX
11:31:49	55	161.10	XLON
11:31:49	23	161.10	XLON
11:31:49	500	161.10	XLON
11:31:49	81	161.10	CHIX
11:31:49	19	161.10	CHIX
11:31:49	55	161.10	XLON
11:31:49	500	161.10	XLON
11:31:49	100	161.10	Aquis
11:31:49	55	161.10	XLON
11:31:49	500	161.10	XLON
11:31:49	105	161.10	TRQX
11:31:49	105	161.10	Aquis
11:31:49	130	161.10	CHIX
11:31:49	105	161.10	BATE
11:31:49	210	161.10	XLON
11:31:50	1,345	161.10	CHIX
11:31:50	130	161.10	CHIX
11:31:50	105	161.10	BATE
11:31:50	105	161.10	Aquis
11:31:50	105	161.10	TRQX
11:31:50	189	161.10	XLON
11:31:50	21	161.10	XLON
11:31:52	1,345	161.10	CHIX
11:31:52	105	161.10	Aquis
11:31:52	130	161.10	CHIX
11:31:52	105	161.10	BATE
11:31:52	82	161.10	TRQX
11:31:52	23	161.10	TRQX
11:31:52	210	161.10	XLON
11:31:55	1345	161.10	CHIX
11:31:55	130	161.10	CHIX
11:31:55	210	161.10	XLON
11:31:55	105	161.10	TRQX
11:31:55	105	161.10	BATE
11:31:55	105	161.10	Aquis
11:31:57	418	161.10	CHIX
11:31:57	927	161.10	CHIX
11:31:57	130	161.10	CHIX
11:31:57	105	161.10	TRQX
11:31:57	105	161.10	Aquis
11:31:57	105	161.10	BATE
11:31:57	210	161.10	XLON
11:31:57	105	161.10	Aquis
11:31:57	105	161.10	BATE
11:31:57	105	161.10	TRQX
11:31:57	130	161.10	CHIX
11:32:12	1345	161.10	CHIX
11:32:12	46	161.10	TRQX
11:32:12	46	161.10	XLON
11:32:12	59	161.10	XLON
11:32:19	608	161.10	CHIX
11:32:19	737	161.10	CHIX
11:32:19	59	161.10	XLON
11:32:21	1345	161.10	CHIX
11:32:21	105	161.10	CHIX
11:32:21	105	161.10	Aquis
11:32:21	105	161.10	BATE
11:32:21	105	161.10	TRQX
11:32:21	235	161.10	XLON
11:32:21	61	161.10	CHIX
11:32:21	98	161.10	XLON
11:32:21	496	161.10	XLON
11:32:21	61	161.10	CHIX
11:32:21	98	161.10	XLON
11:32:21	496	161.10	XLON
11:32:21	1,345	161.10	CHIX
11:32:21	130	161.10	CHIX
11:32:21	105	161.10	BATE
11:32:21	210	161.10	XLON
11:32:22	76	161.10	Aquis
11:32:22	1345	161.10	CHIX
11:32:22	29	161.10	Aquis
11:32:22	105	161.10	TRQX
11:32:22	61	161.10	CHIX
11:32:22	98	161.10	XLON
11:32:22	496	161.10	XLON
11:32:23	123	161.10	TRQX
11:32:23	123	161.10	Aquis
11:32:23	123	161.10	CHIX
11:32:23	63	161.10	XLON
11:32:23	27	161.10	XLON
11:32:23	98	161.10	XLON
11:32:23	98	161.10	Aquis
11:32:23	98	161.10	XLON
11:32:23	496	161.10	XLON
11:32:23	61	161.10	XLON
11:32:23	28	161.10	CHIX
11:32:23	25	161.10	CHIX
11:32:23	123	161.10	CHIX
11:32:23	479	161.10	CHIX
11:32:23	308	161.10	XLON
11:32:23	347	161.10	XLON
11:32:23	34	161.10	Aquis
11:32:23	251	161.10	CHIX
11:32:23	123	161.10	CHIX
11:32:23	149	161.10	XLON
11:32:23	98	161.10	XLON
11:32:23	40	161.10	Aquis
11:32:23	130	161.10	CHIX
11:32:23	105	161.10	BATE
11:32:23	105	161.10	TRQX
11:32:23	210	161.10	XLON
11:32:23	65	161.10	Aquis
11:32:23	105	161.10	BATE
11:32:23	130	161.10	CHIX
11:32:23	105	161.10	Aquis
11:32:23	105	161.10	TRQX
11:32:23	210	161.10	XLON
11:32:23	1345	161.10	CHIX
11:32:23	130	161.10	CHIX
11:32:23	105	161.10	BATE
11:32:23	105	161.10	TRQX
11:32:23	210	161.10	XLON
11:32:23	105	161.10	Aquis
11:32:23	48	161.00	Aquis
11:32:23	98	161.00	XLON
11:32:23	13	161.00	XLON
11:32:23	496	161.00	XLON
11:32:25	736	161.10	CHIX
11:32:25	609	161.10	CHIX
11:32:25	130	161.10	CHIX
11:32:25	210	161.10	XLON
11:32:32	1345	161.10	CHIX
11:32:32	105	161.10	CHIX
11:32:32	210	161.10	XLON
11:32:32	655	161.10	Aquis
11:32:32	61	161.10	CHIX
11:32:32	98	161.10	XLON
11:32:32	496	161.10	XLON
11:32:32	123	161.10	TRQX
11:32:32	123	161.10	Aquis
11:32:32	123	161.10	CHIX
11:32:32	66	161.10	XLON
11:32:32	28	161.10	XLON
11:32:32	10	161.10	TRQX
11:32:32	123	161.10	TRQX
11:32:32	59	161.10	Aquis
11:32:32	64	161.10	Aquis
11:32:32	27	161.10	CHIX
11:32:32	25	161.10	CHIX
11:32:32	13	161.10	XLON
11:32:32	13	161.10	XLON
11:32:32	496	161.10	XLON
11:32:32	11	161.10	XLON
11:32:32	6	161.10	XLON
11:32:32	123	161.10	TRQX
11:32:32	123	161.10	Aquis
11:32:32	27	161.10	CHIX
11:32:32	26	161.10	CHIX
11:32:32	10	161.10	TRQX
11:32:32	241	161.10	XLON
11:32:32	1345	161.10	CHIX
11:32:32	105	161.10	Aquis
11:32:33	105	161.10	TRQX
11:32:33	105	161.10	BATE
11:32:33	130	161.10	CHIX
11:32:33	210	161.10	XLON
11:32:39	1345	161.10	CHIX
11:32:39	105	161.10	XLON
11:32:39	36	161.10	XLON
11:32:39	123	161.00	Aquis
11:32:39	496	161.00	XLON
11:32:40	98	161.10	XLON
11:32:40	61	161.10	XLON
11:32:40	123	161.10	TRQX
11:32:40	123	161.10	Aquis
11:32:40	282	161.10	CHIX
11:32:40	10	161.10	TRQX
11:32:40	496	161.00	XLON
11:32:45	117	161.10	XLON
11:32:45	130	161.10	CHIX
11:32:45	105	161.10	BATE
11:32:45	210	161.10	XLON
11:32:45	105	161.10	Aquis
11:32:45	105	161.10	TRQX
11:32:45	105	161.10	BATE
11:32:45	130	161.10	CHIX
11:32:45	105	161.10	Aquis
11:32:45	105	161.10	TRQX
11:32:45	210	161.10	XLON
11:32:51	1,345	161.10	CHIX
11:32:51	105	161.10	TRQX
11:32:51	130	161.10	CHIX
11:32:51	105	161.10	BATE
11:32:51	105	161.10	Aquis
11:32:51	210	161.10	XLON
11:32:51	1345	161.10	CHIX
11:32:51	115	161.10	XLON
11:33:11	694	161.10	CHIX
11:33:34	651	161.10	CHIX
11:33:34	105	161.10	XLON
11:33:36	1345	160.60	CHIX
11:33:49	1345	160.40	CHIX
11:33:50	683	160.30	CHIX
11:33:50	662	160.30	CHIX
11:43:00	403	160.10	CHIX
11:43:00	942	160.10	CHIX
11:53:48	820	159.90	CHIX
11:53:56	525	159.90	CHIX
12:01:00	1345	159.80	CHIX
12:01:00	149	159.80	XLON
12:01:00	51	159.80	XLON
12:01:00	77	159.80	Aquis
12:01:00	123	159.80	CHIX
12:01:53	924	159.80	CHIX
12:07:00	421	159.80	CHIX
12:07:00	200	159.80	XLON
12:07:00	77	159.80	Aquis
12:07:00	123	159.80	CHIX
12:07:00	123	159.80	BATE
12:07:00	77	159.80	XLON
12:07:00	77	159.80	Aquis
12:07:00	123	159.80	CHIX
12:07:00	198	159.80	XLON
12:07:00	2	159.80	XLON
12:10:06	1	159.80	CHIX
12:11:40	285	159.80	CHIX
12:12:13	776	159.80	CHIX
12:22:14	283	159.80	CHIX
12:22:14	100	159.80	XLON
12:32:21	804	159.80	CHIX
12:34:03	1	159.80	CHIX
12:41:59	7	159.80	XLON
12:45:04	540	159.80	CHIX
12:45:04	93	159.80	XLON
12:45:04	58	159.80	XLON
12:45:04	142	159.80	XLON
12:45:04	77	159.80	BATE
12:45:04	123	159.80	CHIX
12:45:04	46	159.80	BATE
12:45:04	98	159.80	XLON
12:45:04	56	159.80	XLON
12:45:05	200	159.80	XLON
12:45:05	200	159.80	XLON
12:45:05	200	159.80	XLON
12:45:10	399	159.80	CHIX
12:45:10	864	159.80	CHIX
12:48:06	82	159.80	CHIX
12:49:29	44	159.80	XLON
12:52:09	1345	159.80	CHIX
12:52:09	156	159.80	XLON
12:52:09	98	159.80	XLON
12:52:09	102	159.80	XLON
12:52:20	43	159.80	CHIX
12:53:23	800	159.80	CHIX
12:53:23	502	159.80	CHIX
12:53:23	200	159.80	XLON
12:53:23	77	159.80	Aquis
12:53:23	123	159.80	CHIX
12:53:23	77	159.80	TRQX
12:53:23	123	159.80	CHIX
12:53:47	848	159.80	CHIX
12:57:04	8	159.80	XLON
12:59:40	497	159.80	CHIX
12:59:40	192	159.80	XLON
12:59:40	98	159.80	XLON
12:59:40	102	159.80	XLON
13:03:28	100	159.80	CHIX
13:03:28	1245	159.80	CHIX
13:03:28	200	159.80	XLON
13:03:28	200	159.80	XLON
13:03:28	200	159.80	XLON
13:03:28	200	159.80	XLON
13:03:28	200	159.80	XLON
13:03:28	200	159.80	XLON
13:03:29	200	159.80	XLON
13:03:29	200	159.80	XLON
13:03:29	200	159.80	XLON
13:03:29	52	159.80	XLON
13:03:29	98	159.80	XLON
13:03:29	50	159.80	XLON
13:03:29	200	159.80	XLON
13:03:29	200	159.80	XLON
13:03:29	200	159.80	XLON
13:03:29	200	159.80	XLON
13:03:29	200	159.80	XLON
13:03:29	41	159.80	XLON
13:03:29	159	159.80	XLON
13:03:30	200	159.80	CHIX
13:03:30	200	159.80	CHIX
13:03:30	200	159.80	CHIX
13:03:30	200	159.80	CHIX
13:03:30	200	159.80	CHIX
13:03:30	200	159.80	CHIX
13:03:30	122	159.80	CHIX
13:08:43	1345	159.80	CHIX
13:08:43	1	159.80	XLON
13:09:17	1086	159.80	CHIX
13:12:02	6	159.80	XLON
13:15:16	259	159.80	CHIX
13:15:16	71	159.80	XLON
13:15:16	200	159.70	XLON
13:15:16	200	159.70	CHIX
13:15:16	200	159.70	XLON
13:15:16	96	159.70	XLON
13:15:16	104	159.70	XLON
13:15:16	98	159.70	XLON
13:15:16	102	159.70	XLON
13:15:16	146	159.70	XLON
13:15:16	54	159.70	XLON
13:15:16	200	159.70	XLON
13:15:16	200	159.70	XLON
13:15:16	98	159.70	XLON
13:15:16	102	159.70	XLON
13:15:17	200	159.70	XLON
13:15:17	200	159.70	XLON
13:15:17	200	159.70	XLON
13:15:17	200	159.70	XLON
13:15:17	200	159.70	XLON
13:15:17	200	159.70	CHIX
13:15:17	151	159.70	XLON
13:15:17	49	159.70	XLON
13:15:17	101	159.70	CHIX
13:15:17	99	159.70	CHIX
13:15:17	49	159.70	XLON
13:15:17	151	159.70	XLON
13:15:17	200	159.70	CHIX
13:15:18	127	159.80	XLON
13:15:18	200	159.80	XLON
13:15:18	200	159.80	XLON
13:15:18	200	159.80	XLON
13:15:18	200	159.80	XLON
13:15:18	200	159.80	XLON
13:15:18	200	159.80	XLON
13:15:18	200	159.80	XLON
13:15:18	191	159.70	CHIX
13:15:18	9	159.70	CHIX
13:15:18	200	159.70	CHIX
13:15:18	73	159.70	CHIX
13:15:19	200	159.80	XLON
13:15:19	200	159.80	XLON
13:15:19	200	159.80	XLON
13:15:19	200	159.80	XLON
13:15:19	200	159.80	XLON
13:15:19	200	159.80	XLON
13:15:19	200	159.80	XLON
13:15:19	200	159.80	XLON
13:15:19	200	159.80	XLON
13:15:19	200	159.80	XLON
13:15:19	77	159.80	XLON
13:15:19	123	159.80	XLON
13:15:20	200	159.80	XLON
13:15:20	200	159.80	XLON
13:15:20	200	159.80	CHIX
13:15:20	74	159.80	CHIX
13:15:20	50	159.80	Aquis
13:15:20	76	159.80	XLON
13:15:20	400	159.80	CHIX
13:15:20	400	159.80	CHIX
13:15:20	400	159.80	CHIX
13:15:20	145	159.80	CHIX
13:15:20	200	159.80	XLON
13:15:20	200	159.80	XLON
13:15:20	200	159.80	XLON
13:15:20	200	159.80	XLON
13:15:20	200	159.80	XLON
13:15:21	192	159.80	XLON
13:15:21	8	159.80	XLON
13:15:21	90	159.80	XLON
13:15:21	110	159.80	XLON
13:15:21	200	159.80	XLON
13:15:21	200	159.80	XLON
13:15:21	200	159.80	XLON
13:15:21	163	159.80	XLON
13:15:21	37	159.80	XLON
13:15:21	200	159.80	XLON
13:15:21	200	159.80	XLON
13:15:21	200	159.80	XLON
13:15:22	200	159.80	XLON
13:15:22	200	159.80	XLON
13:15:22	200	159.80	XLON
13:15:22	200	159.80	XLON
13:15:22	200	159.80	XLON
13:15:29	1345	159.80	CHIX
13:15:29	200	159.80	XLON
13:16:22	837	159.80	CHIX
13:16:22	508	159.80	CHIX
13:16:22	200	159.80	XLON
13:16:22	200	159.80	XLON
13:16:22	200	159.80	XLON
13:16:22	200	159.80	XLON
13:16:22	200	159.80	CHIX
13:16:22	200	159.80	BATE
13:16:23	98	159.80	XLON
13:16:23	102	159.80	XLON
13:16:23	200	159.80	XLON
13:16:23	200	159.80	XLON
13:16:23	200	159.80	XLON
13:16:23	200	159.80	XLON
13:16:23	196	159.80	XLON
13:16:23	4	159.80	XLON
13:16:23	94	159.80	XLON
13:16:23	106	159.80	XLON
13:16:23	200	159.80	XLON
13:16:23	123	159.80	BATE
13:16:23	77	159.80	BATE
13:16:24	98	159.80	XLON
13:16:24	102	159.80	XLON
13:16:24	77	159.80	Aquis
13:16:24	123	159.80	CHIX
13:16:25	62	159.60	CHIX
13:16:25	1283	159.60	CHIX
13:16:28	1,345	159.50	CHIX
13:17:19	1,345	159.40	CHIX
13:19:58	433	159.20	CHIX
13:19:58	912	159.20	CHIX
13:23:25	803	159.10	CHIX
13:23:25	542	159.10	CHIX
13:23:34	1345	158.90	CHIX
13:29:54	1345	158.90	CHIX
13:30:00	250	158.80	CHIX
13:30:00	400	158.80	CHIX
13:30:00	695	158.80	CHIX
13:31:41	1335	158.80	CHIX
13:32:03	10	158.80	CHIX
13:38:35	1279	158.70	CHIX
13:38:35	66	158.70	CHIX
13:38:36	1345	158.70	CHIX
13:48:09	766	158.60	CHIX
13:48:09	579	158.60	CHIX
13:48:09	200	158.60	XLON
13:48:09	200	158.60	XLON
13:48:10	200	158.60	XLON
13:48:10	200	158.60	XLON
13:48:10	1345	158.60	CHIX
13:48:10	200	158.60	XLON
13:48:10	200	158.60	XLON
13:48:10	200	158.60	XLON
13:48:10	200	158.60	XLON
13:48:10	200	158.60	XLON
13:48:11	1345	158.60	CHIX
13:48:11	148	158.60	XLON
13:48:11	52	158.60	XLON
13:48:50	400	158.60	CHIX
13:48:50	945	158.60	CHIX
13:48:50	200	158.60	XLON
13:48:50	200	158.60	XLON
13:48:51	1,345	158.60	CHIX
13:48:51	200	158.60	XLON
13:49:32	1,345	158.60	CHIX
13:49:32	200	158.60	XLON
14:00:12	1,345	159.00	CHIX
14:06:11	1,345	159.00	CHIX
14:08:35	200	159.00	XLON
14:08:35	200	159.00	XLON
14:08:35	200	159.00	XLON
14:08:35	200	159.00	XLON
14:08:35	200	159.00	XLON
14:08:35	200	159.00	XLON
14:08:35	200	159.00	XLON
14:14:10	1345	159.00	CHIX
14:14:10	200	159.00	XLON
14:14:10	200	159.00	XLON
14:14:10	200	159.00	XLON
14:14:11	200	159.00	XLON
14:14:13	200	159.00	XLON
14:26:46	779	159.00	CHIX
14:26:46	566	159.00	CHIX
15:06:00	1345	159.00	CHIX
15:07:01	8	158.80	CHIX
15:08:04	123	158.80	CHIX
15:08:04	1214	158.80	CHIX
15:16:03	727	158.90	CHIX
15:16:03	618	158.90	CHIX
15:38:00	1345	158.80	CHIX
15:38:55	1345	158.80	CHIX
15:40:03	400	158.80	CHIX
15:40:03	400	158.80	CHIX
15:40:03	545	158.80	CHIX
16:21:05	726	158.70	BATE
16:21:05	424	158.70	BATE
16:21:05	195	158.70	BATE
16:23:37	465	158.50	CHIX
16:23:37	194	158.50	CHIX
16:23:37	686	158.50	CHIX
16:25:24	160	158.40	CHIX
16:25:24	105	158.40	BATE
16:25:24	525	158.40	XLON
16:25:24	105	158.40	Aquis
16:25:24	105	158.40	TRQX
16:25:24	160	158.40	Aquis
16:25:24	105	158.40	BATE
16:25:24	105	158.40	CHIX
16:25:24	489	158.40	XLON
16:25:24	36	158.40	XLON
16:25:34	105	158.40	XLON
16:25:44	370	158.40	CHIX
16:25:44	414	158.40	XLON
16:25:44	216	158.40	XLON
16:25:48	105	158.40	Aquis
16:25:48	101	158.40	CHIX
16:25:48	59	158.40	CHIX
16:25:48	105	158.40	BATE
16:25:48	105	158.40	TRQX
16:25:48	437	158.40	XLON
16:25:48	88	158.40	XLON
16:26:01	525	158.40	XLON
16:26:01	105	158.40	Aquis
16:26:01	117	158.40	CHIX
16:26:01	105	158.40	BATE
16:26:42	43	158.40	CHIX
16:26:42	105	158.40	XLON
16:26:50	123	158.50	CHIX
16:26:50	281	158.50	CHIX
16:26:50	98	158.50	XLON
16:26:50	498	158.50	XLON
16:26:51	1	158.50	CHIX
16:27:14	105	158.50	Aquis
16:27:14	105	158.50	BATE
16:27:14	105	158.50	CHIX
16:27:14	105	158.50	TRQX
16:27:14	59	158.50	XLON
16:27:14	520	158.50	XLON
16:27:14	105	158.50	BATE
16:27:14	105	158.50	CHIX
16:27:14	98	158.50	XLON
16:27:34	546	158.50	XLON
16:28:43	105	158.50	CHIX
16:28:43	41	158.50	XLON
16:28:43	88	158.50	XLON
16:29:34	370	158.50	CHIX
16:29:34	542	158.50	XLON
16:29:34	123	158.50	TRQX
16:29:34	123	158.50	Aquis
16:29:34	123	158.50	BATE
16:29:34	123	158.50	CHIX
16:29:34	98	158.50	XLON
16:29:34	98	158.50	XLON
16:29:34	98	158.50	XLON
16:29:34	98	158.50	XLON
16:29:34	98	158.50	XLON
16:29:39	18	158.50	CHIX
16:29:39	123	158.50	TRQX
16:29:39	123	158.50	Aquis
16:29:39	283	158.50	CHIX
16:29:54	50	158.50	XLON

 

---

---