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	14 March 2024
Number of ordinary shares purchased	360,339
Weighted average price paid (p)	164.70
Highest price paid (p)	168.20
Lowest price paid (p)	159.50

Following the above purchase, FirstGroup holds 109,852,584 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 640,842,431. 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 14 March 2024 is 640,842,431. 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	164.33	160,990
BATE	164.65	9,087
CHIX	164.97	173,431
TRQX	166.06	4,815
Aquis	164.46	12,016

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:08:36	1619	160.50	CHIX
08:08:39	250	159.50	CHIX
08:08:39	1369	159.50	CHIX
08:08:48	273	159.50	CHIX
08:17:24	1619	162.40	CHIX
08:18:47	1619	162.60	CHIX
08:19:19	425	162.60	CHIX
08:19:19	1194	162.60	CHIX
08:19:20	1348	162.10	CHIX
08:19:22	271	162.10	CHIX
08:19:22	418	162.00	TRQX
08:19:22	339	162.00	CHIX
08:19:22	1243	162.00	XLON
08:19:22	2000	162.00	XLON
08:19:22	2000	162.00	XLON
08:19:25	1243	162.00	XLON
08:19:25	484	162.00	XLON
08:19:32	863	162.00	CHIX
08:19:32	752	162.00	CHIX
08:19:32	4	162.00	CHIX
08:19:32	160	162.00	Aquis
08:19:32	113	162.00	XLON
08:19:51	859	162.10	CHIX
08:20:32	1243	162.20	XLON
08:20:32	600	162.20	CHIX
08:20:32	157	162.20	CHIX
08:20:32	1228	162.20	XLON
08:20:32	15	162.20	XLON
08:20:32	339	162.20	Aquis
08:20:32	192	162.20	CHIX
08:20:32	113	162.20	BATE
08:20:32	113	162.20	TRQX
08:20:33	1243	162.20	XLON
08:20:36	1619	162.20	CHIX
08:20:36	600	162.20	XLON
08:20:36	157	162.20	XLON
08:20:36	565	162.20	CHIX
08:20:36	981	162.20	XLON
08:20:36	137	162.20	XLON
08:20:36	1051	162.20	XLON
08:20:36	258	162.20	Aquis
08:20:36	137	162.20	CHIX
08:20:36	376	162.20	XLON
08:20:36	498	162.20	XLON
08:20:36	731	162.20	XLON
08:20:36	48	162.20	XLON
08:20:36	498	162.20	XLON
08:20:36	281	162.20	XLON
08:20:36	645	162.20	XLON
08:20:36	189	162.20	CHIX
08:20:36	113	162.20	Aquis
08:20:36	226	162.20	XLON
08:20:36	258	162.20	Aquis
08:20:36	305	162.20	XLON
08:20:36	498	162.20	XLON
08:20:36	160	162.20	Aquis
08:20:36	779	162.20	XLON
08:20:36	339	162.20	Aquis
08:20:36	418	162.20	CHIX
08:20:36	1243	162.20	XLON
08:20:36	339	162.20	Aquis
08:20:36	418	162.20	CHIX
08:20:36	1243	162.20	XLON
08:20:36	454	162.10	CHIX
08:20:36	844	162.10	XLON
08:20:36	490	162.10	XLON
08:20:36	490	162.10	XLON
08:20:36	176	162.10	XLON
08:20:36	314	162.10	XLON
08:20:36	498	162.10	XLON
08:20:37	339	162.20	Aquis
08:20:37	418	162.20	CHIX
08:20:37	300	162.20	XLON
08:20:37	943	162.20	XLON
08:20:38	1619	162.20	CHIX
08:20:38	300	162.20	CHIX
08:20:38	1243	162.20	XLON
08:20:38	457	162.20	CHIX
08:20:38	339	162.20	Aquis
08:20:38	1243	162.20	XLON
08:20:39	192	162.20	CHIX
08:20:39	113	162.20	BATE
08:20:39	113	162.20	TRQX
08:20:39	1200	162.20	CHIX
08:20:39	300	162.20	CHIX
08:20:39	1243	162.20	XLON
08:20:39	498	162.10	XLON
08:20:39	259	162.10	XLON
08:20:39	2000	162.10	XLON
08:20:39	847	162.10	XLON
08:20:39	498	162.10	XLON
08:20:40	119	162.20	CHIX
08:20:40	451	162.20	XLON
08:20:40	47	162.20	XLON
08:20:40	157	162.20	XLON
08:20:40	312	162.20	BATE
08:20:40	1445	162.20	BATE
08:20:40	137	162.20	BATE
08:20:40	137	162.20	XLON
08:20:40	281	162.20	XLON
08:20:40	1243	162.20	XLON
08:20:40	472	162.10	Aquis
08:20:40	718	162.10	XLON
08:20:40	498	162.10	XLON
08:20:43	757	162.20	XLON
08:20:43	1619	162.20	CHIX
08:20:43	757	162.20	CHIX
08:20:43	1243	162.20	XLON
08:20:43	527	162.20	XLON
08:20:43	621	162.20	XLON
08:20:43	621	162.20	XLON
08:20:43	231	162.20	XLON
08:20:43	383	162.20	BATE
08:20:43	1480	162.20	CHIX
08:20:43	137	162.20	CHIX
08:20:43	444	162.20	TRQX
08:20:43	297	162.20	Aquis
08:20:43	19	162.20	Aquis
08:20:43	209	162.20	BATE
08:20:43	267	162.20	XLON
08:20:43	148	162.20	XLON
08:20:43	498	162.20	XLON
08:59:55	1619	163.30	BATE
08:59:59	995	163.00	CHIX
09:02:55	624	163.00	CHIX
09:05:53	1100	162.70	CHIX
09:19:50	731	163.30	CHIX
09:22:49	1619	163.70	CHIX
09:23:50	643	163.40	CHIX
09:32:20	735	163.50	CHIX
09:36:04	718	163.50	CHIX
09:36:04	166	163.50	CHIX
09:36:08	776	163.40	CHIX
09:36:08	588	163.40	CHIX
09:36:08	111	163.40	CHIX
09:36:08	144	163.40	CHIX
09:44:32	768	163.40	CHIX
09:45:02	725	163.40	CHIX
09:47:31	717	163.50	CHIX
09:47:31	902	163.50	CHIX
09:49:02	109	163.30	CHIX
09:49:02	1510	163.30	CHIX
09:50:31	720	163.20	CHIX
10:00:26	718	163.20	CHIX
10:07:31	181	163.20	CHIX
10:18:07	250	163.30	CHIX
10:18:07	257	163.30	CHIX
10:25:26	588	164.00	CHIX
10:25:27	1031	164.00	CHIX
10:41:29	1619	164.30	CHIX
10:41:30	859	164.10	CHIX
10:41:30	513	164.10	CHIX
10:41:30	77	164.10	CHIX
10:41:30	170	164.10	CHIX
10:49:10	1619	164.10	CHIX
10:49:10	137	164.10	XLON
10:49:10	392	164.10	XLON
10:49:10	392	164.10	XLON
10:49:10	392	164.10	XLON
10:49:10	137	164.10	XLON
10:49:10	83	164.10	CHIX
10:49:11	86	164.10	CHIX
10:50:34	1619	164.00	CHIX
10:51:04	1619	163.90	CHIX
11:13:02	588	163.60	CHIX
11:13:02	1031	163.60	CHIX
11:25:58	159	163.50	CHIX
11:25:58	263	163.50	CHIX
11:25:58	832	163.50	CHIX
11:30:02	365	163.50	CHIX
12:05:20	1619	164.40	CHIX
12:05:25	1619	164.10	CHIX
12:05:27	434	163.90	CHIX
12:05:28	1185	163.90	CHIX
12:31:02	124	163.90	CHIX
12:31:02	293	163.90	CHIX
12:31:02	1202	163.90	CHIX
12:32:17	588	163.60	CHIX
12:32:46	1619	164.00	CHIX
12:33:17	588	163.80	CHIX
12:51:35	1427	164.10	CHIX
12:51:35	192	164.10	CHIX
12:52:37	588	164.00	CHIX
12:52:37	986	164.00	CHIX
12:52:37	45	164.00	CHIX
12:52:38	825	164.00	CHIX
13:11:02	1619	164.10	CHIX
13:11:03	275	164.00	CHIX
13:11:03	1344	164.00	CHIX
13:21:02	1102	163.90	CHIX
13:21:02	517	163.90	CHIX
13:36:33	652	163.90	CHIX
13:49:02	1619	164.30	CHIX
13:49:03	137	164.30	BATE
13:49:03	137	164.30	CHIX
13:49:03	438	164.30	XLON
13:49:03	137	164.30	XLON
13:49:03	561	164.30	CHIX
13:49:13	209	164.30	CHIX
13:53:42	652	164.30	CHIX
13:55:54	226	164.40	BATE
13:55:54	305	164.40	CHIX
13:55:54	410	164.40	XLON
13:55:54	34	164.40	XLON
13:55:56	422	164.40	CHIX
13:55:56	226	164.40	TRQX
13:55:56	216	164.40	XLON
13:55:56	583	164.40	XLON
13:55:56	1197	164.40	CHIX
13:56:02	1619	164.40	CHIX
13:56:02	226	164.40	BATE
13:56:02	226	164.40	Aquis
13:56:02	305	164.40	CHIX
13:56:02	1243	164.40	XLON
13:56:02	791	164.40	XLON
13:56:02	501	164.40	XLON
13:56:14	1619	164.40	CHIX
13:56:14	143	164.40	CHIX
13:56:14	113	164.40	Aquis
13:56:14	113	164.40	BATE
13:56:14	113	164.40	TRQX
13:56:14	226	164.40	XLON
13:56:14	137	164.20	XLON
13:56:14	473	164.20	XLON
13:56:14	961	164.20	XLON
13:56:14	1039	164.20	XLON
13:56:14	137	164.20	XLON
13:56:14	1863	164.20	XLON
13:56:14	592	164.20	XLON
13:56:14	1408	164.20	XLON
13:56:14	111	164.10	Aquis
13:56:14	1889	164.10	XLON
13:56:14	677	164.10	CHIX
13:56:14	248	164.10	XLON
13:56:14	938	164.10	XLON
13:56:14	137	164.10	XLON
13:56:14	1390	164.10	XLON
13:56:15	693	164.30	XLON
13:56:15	137	164.30	XLON
13:56:15	8	164.30	XLON
13:56:15	827	164.30	XLON
13:56:15	108	164.30	XLON
13:56:15	1415	164.20	XLON
13:56:15	8	164.20	XLON
13:56:15	577	164.20	XLON
13:56:15	137	164.20	CHIX
13:56:15	1863	164.20	CHIX
13:56:15	137	164.20	BATE
13:56:15	137	164.20	CHIX
13:56:15	896	164.20	XLON
13:56:15	137	164.20	XLON
13:56:15	1775	164.20	XLON
13:56:15	225	164.20	XLON
13:56:15	322	164.20	CHIX
13:56:15	311	164.20	CHIX
13:56:15	310	164.20	CHIX
13:56:15	312	164.20	CHIX
13:56:15	137	164.20	CHIX
13:56:15	137	164.20	XLON
13:56:15	471	164.20	XLON
13:56:15	102	164.20	XLON
13:56:15	1897	164.20	XLON
13:56:15	1	164.20	XLON
13:56:15	112	164.20	TRQX
13:56:15	258	164.20	Aquis
13:56:15	139	164.20	BATE
13:56:15	96	164.20	BATE
13:56:15	137	164.20	BATE
13:56:15	3	164.20	BATE
13:56:15	137	164.20	CHIX
13:56:15	136	164.20	XLON
13:56:15	982	164.20	XLON
13:56:15	74	164.20	BATE
13:56:15	82	164.20	BATE
13:56:15	62	164.20	BATE
13:56:15	86	164.20	CHIX
13:56:15	84	164.20	CHIX
13:56:15	86	164.20	CHIX
13:56:15	309	164.20	CHIX
13:56:15	137	164.20	XLON
13:56:15	3	164.20	BATE
13:56:15	137	164.20	XLON
13:56:15	1860	164.20	XLON
13:56:15	961	164.20	XLON
13:56:15	1039	164.20	XLON
13:56:15	1048	163.90	CHIX
13:56:16	1250	164.30	Aquis
13:56:16	170	164.30	Aquis
13:56:16	185	164.30	Aquis
13:56:16	137	164.30	CHIX
13:56:16	246	164.30	CHIX
13:56:16	726	164.30	CHIX
13:56:16	48	164.30	CHIX
13:56:16	88	164.30	CHIX
13:56:16	137	164.30	XLON
13:56:16	1468	164.30	XLON
13:56:16	1039	164.20	XLON
13:56:16	961	164.20	XLON
13:56:16	258	164.20	Aquis
13:56:16	137	164.20	XLON
13:56:16	448	164.20	Aquis
13:56:16	1415	164.20	XLON
13:56:16	137	164.20	XLON
13:56:16	258	164.20	Aquis
13:56:16	360	164.20	XLON
13:56:16	137	164.20	XLON
13:56:16	1415	164.20	XLON
13:56:16	585	164.20	XLON
13:56:16	258	164.20	Aquis
13:56:16	137	164.20	XLON
13:56:16	268	164.20	CHIX
13:56:16	137	164.20	XLON
13:56:16	1595	164.20	XLON
13:56:16	1775	164.20	XLON
13:56:16	137	164.20	XLON
13:56:16	88	164.20	XLON
13:56:16	39	164.20	CHIX
13:56:16	137	164.20	XLON
13:56:16	1824	164.20	XLON
13:56:17	961	164.20	XLON
13:56:17	1039	164.20	XLON
13:56:17	736	164.20	XLON
13:56:17	1264	164.20	XLON
13:56:17	191	164.20	CHIX
13:56:17	137	164.20	XLON
13:56:17	1672	164.20	XLON
13:56:17	1863	164.20	XLON
13:56:17	137	164.20	XLON
13:56:17	101	164.20	Aquis
13:56:17	137	164.20	XLON
13:56:17	1762	164.20	XLON
13:56:17	1775	164.20	XLON
13:56:17	137	164.20	XLON
13:56:17	88	164.20	XLON
13:56:17	146	164.20	CHIX
13:56:17	14	164.20	CHIX
13:56:17	137	164.20	XLON
13:56:17	1703	164.20	XLON
13:56:17	1775	164.20	XLON
13:56:17	137	164.20	XLON
13:56:17	88	164.20	XLON
13:56:17	248	164.20	Aquis
13:56:17	137	164.20	XLON
13:56:17	1615	164.20	XLON
13:56:17	995	164.20	XLON
13:56:17	1005	164.20	XLON
13:56:17	961	164.20	XLON
13:56:17	1039	164.20	XLON
13:56:17	571	163.90	CHIX
13:56:18	8	164.40	XLON
13:56:18	137	164.40	XLON
13:56:18	236	164.40	XLON
13:56:18	1105	164.30	XLON
13:56:18	623	164.30	XLON
13:56:18	137	164.30	XLON
13:56:18	257	164.30	XLON
13:56:18	218	164.30	XLON
13:56:18	25	164.30	XLON
13:56:18	137	164.30	XLON
13:56:18	1726	164.30	XLON
13:56:18	1588	164.30	XLON
13:56:18	32	164.30	XLON
13:56:18	137	164.30	TRQX
13:56:18	258	164.30	Aquis
13:56:18	137	164.30	CHIX
13:56:18	105	164.30	XLON
13:56:18	982	164.30	XLON
13:56:18	348	164.20	CHIX
13:56:18	547	164.20	XLON
13:56:18	1228	164.20	XLON
13:56:18	772	164.20	XLON
13:56:18	258	164.20	Aquis
13:56:18	184	164.20	CHIX
13:56:18	181	164.20	CHIX
13:56:18	180	164.20	CHIX
13:56:18	180	164.20	CHIX
13:56:18	233	164.20	Aquis
13:56:18	1630	164.20	XLON
13:56:18	137	164.20	XLON
13:56:18	7	164.20	CHIX
13:56:18	1775	164.20	XLON
13:56:18	104	164.20	XLON
13:56:18	1745	164.20	XLON
13:56:18	137	164.20	XLON
13:56:18	14	164.20	XLON
13:56:18	258	164.20	Aquis
13:56:18	349	164.20	Aquis
13:56:18	87	164.20	CHIX
13:56:18	84	164.20	CHIX
13:56:18	84	164.20	CHIX
13:56:18	77	164.20	CHIX
13:56:18	89	164.20	CHIX
13:56:18	947	164.20	XLON
13:56:18	137	164.20	BATE
13:56:18	379	164.20	CHIX
13:56:18	1	164.20	CHIX
13:56:19	1132	164.40	XLON
13:56:19	258	164.30	Aquis
13:56:19	473	164.30	XLON
13:56:19	137	164.30	XLON
13:56:19	1177	164.30	XLON
14:06:56	215	164.40	CHIX
14:06:56	162	164.40	CHIX
14:06:56	1242	164.40	CHIX
14:08:34	300	164.60	CHIX
14:08:34	1319	164.60	CHIX
14:17:43	1619	164.50	CHIX
14:19:01	432	164.50	CHIX
14:19:01	1187	164.50	CHIX
14:19:50	113	164.50	TRQX
14:19:50	322	164.50	CHIX
14:19:50	565	164.50	XLON
14:19:59	226	164.50	Aquis
14:19:59	209	164.50	CHIX
14:19:59	565	164.50	XLON
14:19:59	209	164.50	CHIX
14:19:59	565	164.50	XLON
14:21:01	113	164.50	XLON
14:21:01	113	164.50	CHIX
14:21:36	209	164.50	CHIX
14:23:45	113	164.50	BATE
14:23:45	339	164.50	XLON
14:27:55	113	164.50	BATE
14:27:55	226	164.50	XLON
14:27:57	322	164.50	Aquis
14:27:57	113	164.50	TRQX
14:27:57	565	164.50	XLON
14:27:58	209	164.50	CHIX
14:27:58	113	164.50	BATE
14:27:58	565	164.50	XLON
14:27:58	113	164.50	XLON
14:27:58	606	164.50	XLON
14:27:58	394	164.50	XLON
14:27:58	1000	164.50	XLON
14:27:58	755	164.50	CHIX
14:27:58	245	164.50	CHIX
14:27:58	134	164.50	CHIX
14:27:58	237	164.50	XLON
14:28:00	143	164.50	CHIX
14:28:00	226	164.50	XLON
14:28:28	34	164.50	CHIX
14:28:28	226	164.50	XLON
14:32:53	38	164.60	CHIX
14:32:53	37	164.60	CHIX
14:32:53	925	164.60	CHIX
14:32:53	7	164.60	BATE
14:32:53	10	164.60	BATE
14:32:53	64	164.60	CHIX
14:40:41	1619	164.70	CHIX
14:48:02	607	165.10	CHIX
14:54:58	300	165.30	CHIX
14:54:58	300	165.30	CHIX
14:54:58	726	165.30	CHIX
14:54:58	211	165.30	CHIX
14:54:58	82	165.30	CHIX
14:55:00	1619	165.30	CHIX
14:55:01	218	165.20	CHIX
14:57:53	12	165.20	CHIX
14:57:53	228	165.20	CHIX
14:57:53	335	165.20	CHIX
14:58:12	6	165.20	CHIX
14:58:12	14	165.20	CHIX
14:58:17	162	165.20	CHIX
14:58:17	600	165.20	CHIX
14:58:17	44	165.20	CHIX
14:58:18	1619	165.10	CHIX
15:04:13	22	165.40	CHIX
15:07:51	1321	165.70	CHIX
15:07:51	298	165.70	CHIX
15:07:53	300	165.70	CHIX
15:07:53	600	165.70	CHIX
15:07:53	300	165.70	CHIX
15:07:53	300	165.70	CHIX
15:07:53	119	165.70	CHIX
15:08:25	1048	165.50	CHIX
15:08:25	571	165.50	CHIX
15:08:36	1	165.40	CHIX
15:09:02	766	165.40	CHIX
15:09:02	600	165.40	CHIX
15:09:02	252	165.40	CHIX
15:21:36	1619	165.90	CHIX
15:23:14	588	166.80	CHIX
15:27:02	961	166.80	CHIX
15:27:02	70	166.80	CHIX
15:40:35	1619	167.40	CHIX
15:41:09	1619	167.40	CHIX
15:49:18	1368	167.90	CHIX
15:49:23	1200	168.00	CHIX
15:49:23	419	168.00	CHIX
15:49:28	1619	168.00	CHIX
15:50:03	1619	168.00	CHIX
15:50:04	744	167.90	CHIX
15:50:04	308	167.90	CHIX
15:50:04	284	167.90	CHIX
15:50:04	283	167.90	CHIX
15:50:15	715	167.90	CHIX
15:50:15	904	167.90	CHIX
15:51:02	1619	167.80	CHIX
15:51:03	702	167.60	CHIX
15:51:03	917	167.60	CHIX
15:52:30	1619	167.50	CHIX
15:54:02	167	167.60	CHIX
15:58:02	1619	167.90	CHIX
16:01:10	588	168.10	CHIX
16:01:12	152	168.10	CHIX
16:02:38	1619	168.20	CHIX
16:04:06	501	168.10	CHIX
16:04:06	1118	168.10	CHIX
16:08:09	1320	168.00	CHIX
16:08:18	299	168.00	CHIX
16:08:29	1619	168.00	CHIX
16:08:52	1261	167.90	CHIX
16:11:11	300	168.00	CHIX
16:11:11	135	168.00	CHIX
16:11:11	565	168.00	XLON
16:11:11	435	168.00	CHIX
16:11:11	565	168.00	XLON
16:11:11	435	168.00	CHIX
16:11:11	300	168.00	XLON
16:11:11	265	168.00	XLON
16:11:11	435	168.00	CHIX
16:11:11	488	168.00	XLON
16:11:13	77	168.00	XLON
16:11:21	300	168.00	TRQX
16:11:21	39	168.00	TRQX
16:11:21	661	168.00	XLON
16:11:21	113	168.00	CHIX
16:11:21	226	168.00	BATE
16:11:21	249	168.00	XLON
16:11:21	412	168.00	XLON
16:11:22	226	168.00	BATE
16:11:22	113	168.00	CHIX
16:11:22	661	168.00	XLON
16:11:28	113	168.00	TRQX
16:11:28	113	168.00	Aquis
16:11:28	113	168.00	BATE
16:11:28	113	168.00	CHIX
16:11:28	548	168.00	XLON
16:11:28	904	168.00	XLON
16:11:28	96	168.00	XLON
16:11:28	58	168.00	TRQX
16:11:28	41	168.00	Aquis
16:11:28	3	168.00	BATE
16:11:28	113	168.00	TRQX
16:11:28	113	168.00	BATE
16:11:28	220	168.00	CHIX
16:11:28	452	168.00	XLON
16:11:28	1000	168.00	XLON
16:11:29	113	168.00	TRQX
16:11:29	226	168.00	Aquis
16:11:29	113	168.00	CHIX
16:11:29	37	168.00	XLON
16:11:29	172	168.00	CHIX
16:11:29	113	168.00	BATE
16:11:29	113	168.00	TRQX
16:11:29	113	168.00	XLON
16:11:29	226	168.00	TRQX
16:11:29	452	168.00	BATE
16:11:29	226	168.00	CHIX
16:11:29	96	168.00	XLON
16:11:29	1000	168.00	XLON
16:11:29	1000	168.00	XLON
16:11:29	418	168.00	BATE
16:11:29	582	168.00	XLON
16:11:29	226	168.00	TRQX
16:11:29	141	168.00	Aquis
16:11:29	34	168.00	BATE
16:11:29	240	168.00	CHIX
16:11:29	168	168.00	CHIX
16:11:29	191	168.00	XLON
16:11:29	1000	168.00	XLON
16:11:29	452	168.00	Aquis
16:11:29	79	168.00	CHIX
16:11:29	469	168.00	XLON
16:11:30	113	168.00	BATE
16:11:30	83	168.00	CHIX
16:11:30	113	168.00	TRQX
16:11:30	113	168.00	BATE
16:11:30	126	168.00	CHIX
16:11:30	452	168.00	XLON
16:11:30	113	168.00	TRQX
16:11:30	113	168.00	BATE
16:11:30	114	168.00	CHIX
16:11:30	113	168.00	TRQX
16:11:30	113	168.00	BATE
16:11:30	208	168.00	CHIX
16:11:30	226	168.00	XLON
16:11:30	1000	168.00	XLON
16:11:30	113	168.00	TRQX
16:11:30	130	168.00	XLON
16:11:30	113	168.00	TRQX
16:11:30	113	168.00	BATE
16:11:30	113	168.00	CHIX
16:11:30	418	168.00	XLON
16:11:30	113	168.00	TRQX
16:11:30	161	168.00	CHIX
16:11:30	113	168.00	TRQX
16:11:30	113	168.00	BATE
16:11:30	113	168.00	CHIX
16:11:30	387	168.00	XLON
16:11:30	1000	168.00	XLON
16:11:30	192	168.00	CHIX
16:11:30	808	168.00	CHIX
16:11:31	1000	168.00	XLON
16:11:31	250	168.00	CHIX
16:11:31	750	168.00	CHIX
16:11:31	168	168.00	CHIX
16:11:31	832	168.00	CHIX
16:11:31	1000	168.00	XLON
16:11:31	271	168.00	CHIX
16:11:31	729	168.00	CHIX
16:11:31	189	168.00	CHIX
16:11:31	309	168.00	XLON
16:11:31	6	168.00	XLON
16:11:31	113	168.00	TRQX
16:11:31	113	168.00	Aquis
16:11:31	113	168.00	CHIX
16:11:31	157	168.00	XLON
16:11:31	1000	168.00	XLON
16:11:31	1000	168.00	XLON
16:11:31	23	168.00	TRQX
16:11:32	113	168.00	TRQX
16:11:32	113	168.00	Aquis
16:11:32	113	168.00	CHIX
16:11:32	638	168.00	XLON
16:11:32	113	168.00	TRQX
16:11:32	167	168.00	CHIX
16:11:32	603	168.00	CHIX
16:11:32	117	168.00	XLON
16:11:32	1000	168.00	XLON
16:11:32	7	168.00	TRQX
16:11:32	113	168.00	TRQX
16:11:32	113	168.00	BATE
16:11:32	113	168.00	CHIX
16:11:32	654	168.00	XLON
16:11:32	96	168.00	CHIX
16:11:32	904	168.00	XLON
16:11:32	55	168.00	CHIX
16:11:32	113	168.00	TRQX
16:11:32	113	168.00	Aquis
16:11:32	113	168.00	BATE
16:11:32	113	168.00	CHIX
16:11:32	493	168.00	XLON
16:11:32	113	168.00	TRQX
16:11:32	143	168.00	CHIX
16:11:34	113	168.00	Aquis
16:11:34	113	168.00	BATE
16:11:34	113	168.00	CHIX
16:11:34	113	168.00	TRQX
16:11:34	292	168.00	XLON
16:11:35	1000	168.00	Aquis
16:11:35	137	168.00	XLON
16:11:35	645	168.00	XLON
16:11:35	218	168.00	XLON
16:11:38	113	168.00	Aquis
16:11:38	113	168.00	BATE
16:11:38	113	168.00	CHIX
16:11:38	613	168.00	XLON
16:12:03	207	167.90	XLON
16:12:03	828	167.90	XLON
16:13:43	316	167.90	XLON
16:13:43	268	167.90	XLON
16:15:23	517	167.90	CHIX
16:15:23	1102	167.90	CHIX
16:16:17	300	167.80	CHIX
16:16:17	420	167.80	CHIX
16:16:17	152	167.80	CHIX
16:16:17	152	167.80	CHIX
16:16:17	595	167.80	CHIX
16:19:53	1619	167.80	CHIX
16:20:03	1491	167.60	CHIX
16:20:03	128	167.60	CHIX
16:20:09	1619	167.30	CHIX
16:21:02	342	167.40	CHIX
16:21:06	345	167.40	CHIX
16:21:06	600	167.40	CHIX
16:21:06	21	167.40	CHIX
16:21:06	21	167.40	CHIX
16:21:06	290	167.40	CHIX
16:22:02	1108	167.40	CHIX
16:22:02	511	167.40	CHIX
16:24:05	345	167.20	CHIX
16:24:05	1274	167.20	CHIX
16:24:18	206	167.10	CHIX
16:27:04	588	167.10	CHIX

 

---

---