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	06 March 2024
Number of ordinary shares purchased	282,076
Weighted average price paid (p)	159.30
Highest price paid (p)	160.60
Lowest price paid (p)	156.50

Following the above purchase, FirstGroup holds 108,032,446 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 642,662,569. 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 06 March 2024 is 642,662,569. 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	159.23	163,659
BATE	159.47	16,583
CHIX	159.44	83,991
TRQX	159.82	9,397
Aquis	159.92	8,446

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:14:36	210	156.50	BATE
08:14:36	212	156.50	XLON
08:14:37	188	156.50	BATE
08:14:41	150	156.50	XLON
08:14:45	84	156.50	XLON
08:14:49	106	156.50	CHIX
08:14:49	106	156.50	BATE
08:14:49	210	156.50	XLON
08:14:49	180	156.50	CHIX
08:14:53	106	156.50	BATE
08:14:53	136	156.50	XLON
08:15:01	422	156.50	XLON
08:15:01	106	156.50	BATE
08:15:01	104	156.50	CHIX
08:15:01	212	156.50	XLON
08:15:02	422	156.50	XLON
08:15:02	422	156.50	XLON
08:15:02	422	156.50	XLON
08:15:02	6	156.50	CHIX
08:15:02	155	156.50	XLON
08:15:02	261	156.50	XLON
08:15:02	422	156.50	XLON
08:15:02	422	156.50	XLON
08:15:02	422	156.50	XLON
08:15:03	19	156.50	XLON
08:15:03	106	156.50	BATE
08:15:03	85	156.50	CHIX
08:15:03	212	156.50	XLON
08:15:03	422	156.50	XLON
08:15:03	422	156.50	XLON
08:15:03	422	156.50	XLON
08:15:03	422	156.50	XLON
08:15:03	422	156.50	XLON
08:15:03	356	156.50	XLON
08:15:03	66	156.50	XLON
08:15:03	422	156.50	XLON
08:15:03	422	156.50	XLON
08:15:04	126	156.50	XLON
08:15:04	84	156.50	BATE
08:15:04	212	156.50	XLON
08:15:04	422	156.50	XLON
08:15:04	422	156.50	XLON
08:15:04	244	156.50	XLON
08:15:04	178	156.50	XLON
08:15:04	41	156.50	BATE
08:15:04	212	156.50	XLON
08:57:48	422	156.90	XLON
08:57:48	422	156.90	XLON
08:57:48	422	156.90	XLON
08:57:48	160	156.90	XLON
08:57:48	262	156.90	XLON
08:59:55	4	156.90	BATE
09:00:00	84	156.90	BATE
09:00:00	18	156.90	BATE
09:00:00	316	156.90	XLON
09:00:00	106	156.90	BATE
09:00:00	106	156.90	CHIX
09:00:00	210	156.90	XLON
09:07:35	210	157.20	TRQX
09:07:35	96	157.20	XLON
09:07:35	116	157.20	XLON
09:07:35	212	157.20	XLON
09:09:52	210	157.20	XLON
09:09:52	422	157.20	XLON
09:09:52	422	157.20	XLON
09:09:52	20	157.20	CHIX
09:09:52	158	157.20	XLON
09:09:52	244	157.20	XLON
09:09:54	238	157.20	XLON
09:09:54	184	157.20	XLON
09:09:55	422	157.20	XLON
09:09:55	422	157.20	XLON
09:09:55	422	157.20	XLON
09:09:55	250	157.20	XLON
09:09:55	172	157.20	XLON
09:09:55	422	157.20	XLON
09:09:55	387	157.20	XLON
09:09:55	35	157.20	XLON
09:09:55	422	157.20	XLON
09:09:55	422	157.20	XLON
09:09:55	86	157.20	XLON
09:09:59	336	157.20	XLON
09:10:01	128	157.20	XLON
09:12:05	164	157.20	XLON
09:12:05	130	157.20	XLON
09:12:05	422	157.20	XLON
09:12:05	422	157.20	XLON
09:12:05	334	157.20	XLON
09:12:05	88	157.20	XLON
09:12:06	422	157.20	XLON
09:12:06	422	157.20	XLON
09:12:06	225	157.20	XLON
09:12:06	197	157.20	XLON
09:12:06	422	157.20	XLON
09:12:06	137	157.20	XLON
09:12:06	285	157.20	XLON
09:12:06	1	157.20	BATE
09:12:06	210	157.20	XLON
09:12:19	105	157.20	BATE
09:12:19	106	157.20	XLON
09:12:19	422	157.20	XLON
09:12:20	79	157.20	XLON
09:12:20	343	157.20	XLON
09:12:20	406	157.20	XLON
09:12:20	16	157.20	XLON
09:12:20	422	157.20	XLON
09:12:20	310	157.20	XLON
09:12:20	112	157.20	XLON
09:12:20	210	157.20	XLON
09:12:20	73	157.20	Aquis
09:12:23	72	157.20	CHIX
09:12:24	67	157.20	XLON
09:12:25	422	157.20	XLON
09:12:25	422	157.20	XLON
09:12:25	316	157.20	XLON
09:19:22	106	157.20	XLON
09:19:23	104	157.20	CHIX
09:19:23	212	157.20	XLON
09:19:27	106	157.20	Aquis
09:56:05	1200	157.90	CHIX
09:56:05	206	157.90	CHIX
09:56:08	97	157.80	CHIX
09:56:08	86	157.80	CHIX
10:05:22	1160	157.80	CHIX
10:05:22	63	157.80	CHIX
10:05:22	422	157.70	XLON
10:05:42	723	157.70	CHIX
10:05:42	683	157.70	CHIX
10:05:42	210	157.70	Aquis
10:05:42	212	157.70	XLON
11:12:03	106	158.00	CHIX
11:12:03	316	158.00	XLON
11:12:03	106	158.00	CHIX
11:12:03	106	158.00	BATE
11:12:03	210	158.00	XLON
11:12:03	422	158.00	XLON
11:12:03	106	158.00	CHIX
11:12:03	210	158.00	XLON
11:12:04	50	158.00	BATE
11:41:49	775	158.30	CHIX
11:41:49	631	158.30	CHIX
11:42:55	1406	158.20	CHIX
11:42:55	106	158.10	CHIX
11:42:55	137	158.10	XLON
11:42:55	232	158.10	XLON
11:42:55	106	158.10	Aquis
11:42:55	106	158.10	BATE
11:42:55	106	158.10	BATE
11:42:55	106	158.10	CHIX
11:42:55	263	158.10	XLON
11:51:10	400	158.10	CHIX
11:51:10	800	158.10	CHIX
11:51:10	206	158.10	CHIX
11:51:10	106	158.10	CHIX
11:51:10	106	158.10	XLON
11:51:10	106	158.10	BATE
11:51:10	106	158.10	CHIX
11:51:10	106	158.10	TRQX
11:52:40	400	158.10	CHIX
11:52:40	400	158.10	CHIX
11:52:40	606	158.10	CHIX
11:52:40	157	158.10	TRQX
11:52:40	106	158.10	XLON
11:52:40	106	158.10	Aquis
11:52:40	499	158.10	XLON
11:52:40	188	158.10	XLON
11:52:41	687	158.10	XLON
11:52:41	54	158.10	XLON
11:52:41	633	158.10	XLON
11:52:41	354	158.10	XLON
11:52:42	227	158.10	XLON
12:02:53	128	158.10	CHIX
12:02:53	1278	158.10	CHIX
12:02:53	106	158.10	XLON
12:08:16	277	158.10	CHIX
12:08:16	1129	158.10	CHIX
12:08:16	400	158.10	XLON
12:08:16	287	158.10	XLON
12:08:18	939	158.10	CHIX
12:08:18	106	158.10	CHIX
12:08:20	467	158.10	CHIX
12:08:20	106	158.10	BATE
12:08:20	106	158.10	TRQX
12:08:20	263	158.10	XLON
12:08:20	106	158.10	Aquis
12:08:20	106	158.10	CHIX
12:08:20	369	158.10	XLON
12:08:21	400	158.10	CHIX
12:08:21	106	158.10	BATE
12:08:21	106	158.10	Aquis
12:08:21	449	158.10	CHIX
12:08:21	557	158.10	CHIX
12:08:21	106	158.10	BATE
12:08:21	106	158.10	CHIX
12:08:21	106	158.10	TRQX
12:08:21	369	158.10	XLON
12:08:21	106	158.10	TRQX
12:08:21	369	158.10	XLON
12:08:31	624	158.10	CHIX
12:08:31	500	158.10	CHIX
12:08:31	282	158.10	CHIX
12:08:31	212	158.10	XLON
12:08:31	600	158.00	XLON
12:08:31	87	158.00	XLON
12:08:31	687	158.00	XLON
12:08:31	313	158.00	XLON
12:08:31	374	158.00	XLON
12:08:31	687	158.00	XLON
12:08:31	313	158.00	XLON
12:08:31	374	158.00	XLON
12:08:31	687	158.00	XLON
12:08:32	687	158.00	XLON
12:08:32	313	158.00	XLON
12:08:32	374	158.00	XLON
12:08:32	687	158.00	XLON
12:08:32	313	158.00	XLON
12:08:32	374	158.00	XLON
12:08:32	620	158.00	XLON
12:08:32	67	158.00	XLON
12:08:32	687	158.00	XLON
12:08:32	592	158.00	XLON
12:08:32	95	158.00	XLON
12:08:32	687	158.00	XLON
12:08:32	218	158.00	XLON
12:08:32	469	158.00	XLON
12:08:32	687	158.00	XLON
12:08:32	313	158.00	XLON
12:08:32	374	158.00	XLON
12:08:33	687	158.10	Aquis
12:08:33	81	158.10	Aquis
12:08:33	687	158.00	XLON
12:08:33	313	158.00	XLON
12:08:33	374	158.00	XLON
12:08:33	687	158.00	XLON
12:08:33	313	158.00	XLON
12:08:33	374	158.00	XLON
12:08:33	687	158.00	XLON
12:09:03	416	158.10	CHIX
12:09:03	400	158.10	CHIX
12:09:03	106	158.10	TRQX
12:09:03	106	158.10	CHIX
12:09:03	106	158.10	BATE
12:09:03	182	158.10	XLON
12:09:09	590	158.10	CHIX
12:09:09	106	158.10	XLON
13:01:23	242	158.80	CHIX
13:01:23	1164	158.80	CHIX
13:02:39	451	158.70	CHIX
13:18:22	1406	158.80	CHIX
14:04:50	212	159.50	CHIX
14:04:50	475	159.50	XLON
14:04:50	212	159.50	CHIX
14:04:50	475	159.50	XLON
14:04:50	106	159.50	BATE
14:04:50	106	159.50	CHIX
14:04:50	475	159.50	XLON
14:05:43	1,406	159.50	CHIX
14:05:43	106	159.50	Aquis
14:05:43	106	159.50	BATE
14:05:43	106	159.50	CHIX
14:05:43	369	159.50	XLON
14:05:43	2	159.50	CHIX
14:05:43	106	159.50	TRQX
14:08:11	625	159.50	CHIX
14:08:11	231	159.50	CHIX
14:08:11	550	159.50	CHIX
14:08:11	102	159.50	TRQX
14:08:11	106	159.50	BATE
14:08:11	104	159.50	CHIX
14:08:11	106	159.50	XLON
14:08:11	106	159.50	Aquis
14:08:11	55	159.50	TRQX
14:45:08	404	160.10	CHIX
14:45:08	1,002	160.10	CHIX
14:45:08	157	160.10	BATE
14:45:08	106	160.10	CHIX
14:45:08	106	160.10	Aquis
14:45:08	55	160.10	XLON
14:45:08	263	160.10	XLON
14:45:08	687	160.10	XLON
14:45:08	687	160.10	XLON
14:45:08	485	160.10	XLON
14:45:08	6	160.10	XLON
14:45:08	196	160.10	XLON
14:45:08	355	160.10	XLON
14:45:08	332	160.10	XLON
14:45:08	122	160.10	BATE
14:45:08	257	160.10	CHIX
14:45:08	139	160.10	XLON
15:06:39	380	160.20	CHIX
15:06:39	1026	160.20	CHIX
15:06:39	106	160.20	BATE
15:06:39	106	160.20	Aquis
15:06:39	137	160.20	CHIX
15:06:39	20	160.20	CHIX
15:06:39	318	160.20	XLON
15:06:39	106	160.20	BATE
15:06:39	106	160.20	TRQX
15:06:39	106	160.20	Aquis
15:06:39	106	160.20	CHIX
15:06:39	263	160.20	XLON
15:06:39	106	160.20	BATE
15:06:39	106	160.20	CHIX
15:06:39	263	160.20	XLON
15:06:39	106	160.20	Aquis
15:06:39	106	160.20	TRQX
15:06:39	80	160.20	BATE
15:06:45	733	160.20	CHIX
15:06:45	545	160.20	CHIX
15:06:45	128	160.20	CHIX
15:06:45	106	160.20	TRQX
15:06:45	106	160.20	CHIX
15:06:45	26	160.20	BATE
15:06:45	157	160.20	Aquis
15:06:45	212	160.20	XLON
15:06:45	106	160.20	TRQX
15:06:45	106	160.20	CHIX
15:06:45	106	160.20	BATE
15:06:45	106	160.20	Aquis
15:06:45	263	160.20	XLON
15:06:46	106	160.20	BATE
15:06:46	106	160.20	Aquis
15:06:46	157	160.20	CHIX
15:06:46	106	160.20	TRQX
15:06:46	212	160.20	XLON
15:06:48	1406	160.20	CHIX
15:06:48	157	160.20	CHIX
15:06:48	81	160.20	BATE
15:06:48	25	160.20	BATE
15:06:48	106	160.20	TRQX
15:06:48	212	160.20	XLON
15:06:48	106	160.20	Aquis
15:06:51	424	160.20	XLON
15:06:53	1406	160.20	CHIX
15:06:53	263	160.20	CHIX
15:06:55	106	160.20	TRQX
15:06:55	106	160.20	CHIX
15:06:55	157	160.20	BATE
15:06:55	212	160.20	XLON
15:06:55	106	160.20	Aquis
15:06:55	489	160.10	CHIX
15:06:56	106	160.20	CHIX
15:06:56	168	160.10	CHIX
15:07:49	227	160.20	CHIX
15:07:49	1179	160.20	CHIX
15:07:49	106	160.20	BATE
15:07:49	157	160.20	CHIX
15:07:49	106	160.20	XLON
15:07:49	106	160.20	Aquis
15:07:49	106	160.20	TRQX
15:09:02	212	160.20	XLON
15:09:23	226	160.20	CHIX
15:09:23	369	160.20	XLON
15:10:00	400	160.20	CHIX
15:10:00	226	160.20	CHIX
15:10:01	400	160.20	CHIX
15:10:01	154	160.20	CHIX
15:10:02	106	160.20	XLON
15:11:02	373	160.20	CHIX
15:11:02	294	160.20	CHIX
15:11:02	574	160.20	CHIX
15:11:02	165	160.20	CHIX
15:11:02	106	160.20	CHIX
15:11:02	263	160.20	XLON
15:11:02	106	160.20	Aquis
15:11:02	106	160.20	BATE
15:11:02	106	160.20	TRQX
15:12:56	263	160.20	XLON
15:12:59	424	160.20	XLON
15:39:05	106	160.60	TRQX
15:39:05	106	160.60	Aquis
15:39:05	106	160.60	CHIX
15:39:05	106	160.60	BATE
15:39:05	576	160.60	XLON
15:39:05	34	160.60	TRQX
15:39:05	38	160.60	TRQX
15:39:05	106	160.60	BATE
15:39:05	106	160.60	CHIX
15:39:05	34	160.60	TRQX
15:39:05	682	160.60	XLON
15:39:05	81	160.60	XLON
15:39:05	919	160.60	XLON
15:39:05	1,000	160.60	XLON
15:39:05	106	160.60	TRQX
15:39:05	106	160.60	Aquis
15:39:05	106	160.60	BATE
15:39:05	106	160.60	CHIX
15:39:05	576	160.60	XLON
15:39:06	258	160.60	BATE
15:39:06	106	160.60	CHIX
15:39:06	636	160.60	XLON
15:39:06	106	160.60	TRQX
15:39:06	106	160.60	BATE
15:39:06	106	160.60	CHIX
15:39:06	682	160.60	XLON
15:39:07	106	160.60	CHIX
15:39:07	106	160.60	BATE
15:39:07	106	160.60	TRQX
15:39:07	682	160.60	XLON
15:39:07	106	160.60	CHIX
15:39:07	106	160.60	TRQX
15:39:07	106	160.60	Aquis
15:39:07	106	160.60	BATE
15:39:07	576	160.60	XLON
15:39:11	106	160.60	BATE
15:39:11	106	160.60	CHIX
15:39:11	106	160.60	TRQX
15:39:11	682	160.60	XLON
15:39:11	106	160.60	TRQX
15:39:11	106	160.60	Aquis
15:39:11	106	160.60	BATE
15:39:11	106	160.60	CHIX
15:39:11	576	160.60	XLON
15:39:14	636	160.60	XLON
15:39:15	106	160.60	Aquis
15:39:15	152	160.60	CHIX
15:39:15	106	160.60	BATE
15:39:16	1000	160.60	XLON
15:39:16	1000	160.60	XLON
15:39:16	1000	160.60	XLON
15:39:16	604	160.60	XLON
15:39:16	396	160.60	XLON
15:39:16	954	160.60	CHIX
15:39:16	46	160.60	CHIX
15:39:16	1000	160.60	Aquis
15:39:16	68	160.60	Aquis
15:39:16	122	160.60	BATE
15:39:16	211	160.60	CHIX
15:39:16	88	160.60	CHIX
15:39:20	87	160.60	CHIX
15:39:20	318	160.60	XLON
15:39:20	106	160.60	Aquis
15:39:20	572	160.60	XLON
15:39:20	364	160.60	CHIX
15:39:20	64	160.60	XLON
15:39:22	364	160.60	CHIX
15:39:22	636	160.60	XLON
15:39:22	1000	160.60	XLON
15:39:22	1000	160.60	XLON
15:39:22	1000	160.60	XLON
15:39:25	269	160.60	CHIX
15:39:25	95	160.60	CHIX
15:39:25	636	160.60	XLON
15:39:25	106	160.60	BATE
15:39:25	106	160.60	CHIX
15:39:25	106	160.60	TRQX
15:39:25	400	160.60	XLON
15:39:25	282	160.60	XLON
15:39:25	106	160.60	CHIX
15:39:25	106	160.60	BATE
15:39:25	682	160.60	XLON
15:39:25	106	160.60	TRQX
15:39:25	526	160.60	XLON
15:39:25	106	160.60	BATE
15:39:25	106	160.60	TRQX
15:39:25	106	160.60	CHIX
15:39:25	156	160.60	XLON
15:39:25	163	160.60	BATE
15:39:25	343	160.60	CHIX
15:39:25	373	160.60	XLON
15:39:25	121	160.60	XLON
15:39:26	106	160.60	CHIX
15:39:26	106	160.60	BATE
15:39:26	106	160.60	TRQX
15:39:26	682	160.60	XLON
15:39:26	1000	160.60	XLON
15:39:26	1,000	160.60	XLON
15:39:26	1,000	160.60	Aquis
15:39:27	1000	160.60	XLON
15:39:27	710	160.60	XLON
15:39:27	290	160.60	XLON
15:39:27	916	160.60	Aquis
15:39:27	84	160.60	XLON
15:39:27	120	160.60	XLON
15:39:27	270	160.60	XLON
15:39:27	610	160.60	XLON
15:39:27	1000	160.60	XLON
15:39:27	1000	160.60	XLON
15:39:27	994	160.60	XLON
15:39:27	6	160.60	XLON
15:39:27	205	160.60	XLON
15:39:27	795	160.60	XLON
15:39:27	1000	160.60	CHIX
15:39:27	954	160.60	TRQX
15:39:28	46	160.60	XLON
15:39:28	318	160.60	CHIX
15:39:28	400	160.60	XLON
15:39:32	282	160.60	XLON
15:39:32	1000	160.60	XLON
15:39:32	1000	160.60	XLON
15:39:32	1000	160.60	CHIX
15:39:32	1000	160.60	XLON
15:39:33	916	160.60	CHIX
15:39:33	84	160.60	CHIX
15:39:33	8	160.60	CHIX
15:39:33	710	160.60	XLON
15:39:33	282	160.60	XLON
15:41:53	1406	160.60	CHIX
15:53:51	1060	160.60	TRQX
15:53:51	1244	160.60	CHIX
15:53:51	4240	160.60	XLON
15:53:51	820	160.60	Aquis
15:53:51	400	160.60	BATE
15:53:51	342	160.60	BATE
15:53:51	49	160.60	CHIX
15:53:51	98	160.60	CHIX
15:53:51	383	160.60	CHIX
15:53:51	212	160.60	CHIX
15:53:51	400	160.60	XLON
15:53:51	1190	160.60	XLON
15:53:51	383	160.60	XLON
15:53:59	1353	160.60	XLON
15:53:59	742	160.60	CHIX
15:53:59	172	160.60	XLON
15:56:17	682	159.80	XLON
15:56:18	106	159.80	Aquis
15:56:18	106	159.80	CHIX
15:56:18	106	159.80	BATE
15:56:18	152	159.80	Aquis
15:56:18	106	159.80	BATE
15:56:18	106	159.80	CHIX
15:56:18	106	159.80	TRQX
15:56:18	400	159.80	XLON
15:56:18	130	159.80	XLON
15:56:23	682	159.80	XLON
15:56:23	106	159.80	CHIX
15:56:23	212	159.80	BATE
15:56:25	106	159.80	CHIX
15:56:25	212	159.80	BATE
15:56:25	682	159.80	XLON
15:56:26	44	159.80	BATE
15:56:26	106	159.80	CHIX
15:56:26	106	159.80	TRQX
15:56:26	576	159.80	XLON
15:56:26	106	159.80	Aquis
15:56:26	62	159.80	BATE
15:56:58	682	159.80	XLON
15:56:58	106	159.80	CHIX
15:56:58	212	159.80	BATE
15:56:59	364	159.80	CHIX
15:57:02	636	159.80	XLON
15:57:03	364	159.80	CHIX
15:57:03	636	159.80	XLON
15:57:07	536	159.80	XLON
15:57:08	19	159.80	CHIX
15:58:07	1022	159.80	CHIX
15:58:07	262	159.80	CHIX
15:58:07	122	159.80	CHIX
15:58:07	299	159.80	CHIX
15:58:07	146	159.80	XLON
15:58:08	364	159.80	CHIX
15:58:08	172	159.80	XLON
15:58:09	609	159.80	CHIX
15:58:09	536	159.80	CHIX
15:58:43	226	159.80	CHIX
15:58:48	35	159.80	CHIX
15:58:48	424	159.80	CHIX
15:58:48	40	159.80	XLON
15:59:02	106	159.80	CHIX
15:59:02	337	159.80	XLON
15:59:02	1406	159.80	CHIX
15:59:03	85	159.80	Aquis
15:59:03	106	159.80	BATE
15:59:03	345	159.80	XLON
16:00:02	1406	159.80	CHIX
16:00:02	21	159.80	BATE
16:00:02	576	159.80	XLON
16:00:02	106	159.80	Aquis
16:00:02	106	159.80	CHIX
16:00:02	106	159.80	BATE
16:00:02	106	159.80	TRQX
16:00:02	212	159.80	BATE
16:00:02	106	159.80	CHIX
16:00:02	430	159.80	XLON
16:00:07	597	159.80	CHIX
16:00:07	296	159.80	CHIX
16:01:02	513	159.80	CHIX
16:01:02	106	159.80	BATE
16:01:02	146	159.80	CHIX
16:01:02	576	159.80	XLON
16:01:03	106	159.80	Aquis
16:01:03	106	159.80	CHIX
16:01:03	106	159.80	BATE
16:01:03	106	159.80	TRQX
16:01:04	536	159.80	CHIX
16:03:02	870	159.80	CHIX
16:03:02	364	159.80	CHIX
16:03:02	145	159.80	XLON
16:03:02	491	159.80	XLON
16:03:02	106	159.80	TRQX
16:03:02	106	159.80	CHIX
16:03:02	106	159.80	BATE
16:03:02	682	159.80	XLON
16:03:03	1139	159.80	CHIX
16:03:03	267	159.80	CHIX
16:03:03	106	159.80	CHIX
16:03:03	106	159.80	TRQX
16:03:03	576	159.80	XLON
16:03:03	106	159.80	BATE
16:03:03	106	159.80	Aquis
16:03:04	576	159.80	XLON
16:03:04	1406	159.80	CHIX
16:03:04	106	159.80	BATE
16:03:04	106	159.80	CHIX
16:03:04	106	159.80	TRQX
16:03:04	106	159.80	Aquis
16:03:04	1000	159.80	XLON
16:03:04	1000	159.80	XLON
16:03:04	992	159.80	XLON
16:03:04	8	159.80	XLON
16:03:04	279	159.80	XLON
16:03:04	721	159.80	XLON
16:03:04	773	159.80	XLON
16:03:04	227	159.80	XLON
16:03:05	858	159.80	XLON
16:03:05	142	159.80	XLON
16:03:05	1000	159.80	XLON
16:03:05	1000	159.80	CHIX
16:03:05	313	159.80	XLON
16:03:05	687	159.80	XLON
16:03:05	1000	159.80	XLON
16:03:05	780	159.80	XLON
16:03:05	220	159.80	XLON
16:03:05	245	159.80	CHIX
16:03:05	755	159.80	CHIX
16:03:05	244	159.80	CHIX
16:03:05	212	159.80	BATE
16:03:05	400	159.80	XLON
16:03:05	38	159.80	XLON
16:03:05	106	159.80	CHIX
16:03:08	642	159.50	CHIX
16:03:38	398	159.60	CHIX
16:04:02	1008	159.60	CHIX
16:05:02	875	159.50	CHIX
16:05:02	531	159.50	CHIX
16:05:11	920	159.30	CHIX
16:06:09	212	159.40	BATE
16:06:09	106	159.40	CHIX
16:06:09	669	159.40	XLON
16:06:09	13	159.40	XLON
16:06:09	212	159.40	BATE
16:06:09	106	159.40	CHIX
16:06:09	400	159.40	XLON
16:06:09	282	159.40	XLON
16:06:10	53	159.40	BATE
16:06:10	106	159.40	CHIX
16:06:10	159	159.40	BATE
16:06:10	682	159.40	XLON
16:06:10	318	159.40	BATE
16:06:10	272	159.40	XLON
16:07:02	272	159.40	BATE
16:07:02	92	159.40	BATE
16:07:02	46	159.40	XLON
16:07:08	56	159.40	CHIX
16:07:08	258	159.40	BATE
16:07:08	330	159.40	XLON
16:07:09	50	159.40	CHIX
16:07:09	306	159.40	XLON
16:07:09	212	159.40	BATE
16:08:02	106	159.40	CHIX
16:08:02	258	159.40	BATE
16:08:02	357	159.40	XLON
16:08:03	67	159.40	XLON
16:08:03	318	159.40	CHIX
16:08:03	682	159.40	XLON
16:08:03	258	159.40	BATE
16:08:03	400	159.40	XLON
16:08:05	236	159.40	XLON
16:09:02	9	159.40	XLON
16:09:03	97	159.40	XLON
16:09:03	152	159.40	CHIX
16:09:03	106	159.40	TRQX
16:09:03	400	159.40	XLON
16:09:03	236	159.40	XLON
16:09:04	106	159.40	BATE
16:09:04	212	159.40	BATE
16:09:04	106	159.40	CHIX
16:09:04	682	159.40	XLON
16:09:04	331	159.40	XLON
16:10:02	106	159.40	CHIX
16:10:02	212	159.40	BATE
16:10:02	147	159.40	XLON
16:11:03	204	159.40	BATE
16:11:03	106	159.40	Aquis
16:11:03	106	159.40	CHIX
16:11:03	152	159.40	TRQX
16:11:03	636	159.40	XLON
16:11:03	1000	159.40	XLON
16:11:03	619	159.40	XLON
16:11:03	381	159.40	XLON
16:11:03	106	159.40	TRQX
16:11:03	12	159.40	BATE
16:11:03	12	159.40	CHIX
16:11:03	400	159.40	XLON
16:11:03	282	159.40	XLON
16:11:03	94	159.40	BATE
16:11:03	94	159.40	CHIX
16:11:03	152	159.40	CHIX
16:11:03	636	159.40	XLON
16:11:03	106	159.40	TRQX
16:11:08	106	159.40	BATE
16:11:08	651	159.40	XLON
16:11:08	349	159.40	XLON
16:11:08	1000	159.40	XLON
16:11:08	1000	159.40	XLON
16:11:08	1000	159.40	XLON
16:11:08	144	159.40	XLON
16:11:08	436	159.40	XLON
16:11:08	106	159.40	BATE
16:11:08	208	159.40	XLON
16:12:38	106	159.40	XLON
16:12:38	212	159.40	BATE
16:12:38	152	159.40	CHIX
16:12:38	636	159.40	XLON
16:12:42	152	159.40	CHIX
16:12:42	212	159.40	BATE
16:12:42	175	159.40	XLON
16:13:40	212	159.40	CHIX
16:13:40	212	159.40	BATE
16:13:40	37	159.40	XLON
16:22:59	152	159.50	CHIX
16:22:59	11	159.50	BATE
16:24:32	3534	159.50	CHIX
16:24:32	1,200	159.50	XLON
16:24:32	1600	159.50	XLON
16:24:32	400	159.50	XLON
16:24:32	637	159.50	XLON
16:24:32	2629	159.50	XLON
16:25:49	1202	159.50	CHIX
16:25:49	1166	159.50	BATE
16:25:49	1166	159.50	TRQX
16:25:49	6466	159.50	XLON
16:25:49	537	159.50	TRQX
16:25:49	1082	159.50	TRQX
16:26:17	400	159.60	BATE
16:26:17	1016	159.60	BATE
16:26:17	386	159.60	BATE
16:26:17	327	159.60	CHIX
16:26:17	1369	159.60	CHIX
16:26:17	6502	159.60	XLON
16:26:18	698	159.60	XLON
16:26:18	821	159.60	XLON
16:26:21	17	159.60	Aquis
16:26:21	1437	159.60	XLON
16:26:21	88	159.60	XLON
16:26:21	459	159.60	XLON
16:26:23	1434	159.60	XLON
16:26:28	937	159.60	BATE
16:26:30	593	159.60	XLON
16:28:03	517	159.60	XLON
16:29:23	865	159.60	CHIX

 

---

---