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	24 April 2024
Number of ordinary shares purchased	250,524
Weighted average price paid (p)	172.60
Highest price paid (p)	173.60
Lowest price paid (p)	170.80

Following the above purchase, FirstGroup holds 113,807,064 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 636,887,951. 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 24 April 2024 is 636,887,951. 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	172.56	56,168
BATE	171.90	790
CHIX	172.69	189,165
TRQX	172.32	2,690
Aquis	172.09	1,711

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:20:11	5	172.60	CHIX
09:19:10	1807	173.40	CHIX
09:23:03	201	173.50	CHIX
09:23:03	500	173.50	CHIX
09:23:03	132	173.50	CHIX
09:23:03	500	173.50	CHIX
09:23:03	474	173.50	CHIX
09:26:47	867	173.20	CHIX
09:26:47	873	173.20	CHIX
09:26:47	67	173.20	CHIX
09:31:02	574	173.10	CHIX
09:31:02	1233	173.10	CHIX
10:18:42	1501	173.30	CHIX
10:18:42	306	173.30	CHIX
10:18:42	100	173.30	XLON
10:18:42	34	173.30	XLON
10:18:43	1	173.30	XLON
10:48:39	500	173.50	CHIX
10:48:39	1307	173.50	CHIX
10:50:03	990	173.50	CHIX
10:50:03	100	173.50	XLON
10:57:44	499	173.50	CHIX
10:57:44	100	173.50	XLON
10:57:44	318	173.50	CHIX
10:57:44	100	173.50	XLON
10:57:44	100	173.50	XLON
10:57:45	1807	173.50	CHIX
10:57:45	100	173.50	XLON
10:57:46	100	173.50	XLON
10:57:47	100	173.50	XLON
10:57:49	100	173.50	XLON
11:00:40	885	173.50	CHIX
11:00:40	922	173.50	CHIX
11:00:40	100	173.50	XLON
11:00:40	100	173.50	XLON
11:00:40	100	173.50	XLON
11:00:42	100	173.50	XLON
11:00:45	283	173.50	CHIX
11:00:45	1524	173.50	CHIX
11:00:45	100	173.50	XLON
11:06:38	1807	173.50	CHIX
11:06:38	47	173.50	XLON
11:06:38	53	173.50	XLON
11:06:38	100	173.50	XLON
11:06:38	100	173.50	XLON
11:06:38	100	173.50	XLON
11:09:04	373	173.50	CHIX
11:09:04	702	173.50	CHIX
11:09:04	732	173.50	CHIX
11:09:04	100	173.50	XLON
11:09:04	100	173.50	XLON
11:09:04	100	173.50	XLON
11:09:05	100	173.50	XLON
11:09:05	100	173.50	XLON
11:09:05	100	173.50	XLON
11:09:05	100	173.50	XLON
11:09:05	100	173.50	XLON
11:09:05	100	173.50	XLON
11:09:05	100	173.50	XLON
11:09:05	100	173.50	XLON
11:09:05	100	173.50	XLON
11:09:06	100	173.50	XLON
11:09:06	100	173.50	XLON
11:09:06	100	173.50	XLON
11:09:06	100	173.50	XLON
11:09:09	500	173.50	CHIX
11:09:09	500	173.50	CHIX
11:09:09	807	173.50	CHIX
11:09:09	100	173.50	XLON
11:09:09	100	173.50	XLON
11:09:09	100	173.50	XLON
11:09:09	100	173.50	XLON
11:09:10	100	173.50	XLON
11:09:10	100	173.50	XLON
11:09:10	100	173.50	XLON
11:09:10	100	173.50	XLON
11:09:10	100	173.50	XLON
11:10:05	393	173.50	CHIX
11:10:05	499	173.50	CHIX
11:10:05	399	173.50	CHIX
11:10:05	516	173.50	CHIX
11:10:05	100	173.50	XLON
11:10:05	100	173.50	XLON
11:10:08	1807	173.50	CHIX
11:10:08	100	173.50	XLON
11:10:08	100	173.50	XLON
11:10:08	100	173.50	XLON
11:10:08	100	173.50	TRQX
11:10:09	100	173.50	XLON
11:10:09	100	173.50	TRQX
11:10:09	100	173.50	TRQX
11:10:09	100	173.50	TRQX
11:10:09	100	173.50	XLON
11:10:09	100	173.50	XLON
11:10:09	100	173.50	XLON
11:10:09	27	173.50	XLON
11:10:09	73	173.50	XLON
11:10:09	100	173.50	XLON
11:10:09	100	173.50	XLON
11:10:10	100	173.50	XLON
11:10:10	100	173.50	XLON
11:10:10	100	173.50	XLON
11:10:10	100	173.50	XLON
11:10:10	100	173.50	XLON
11:10:10	100	173.50	XLON
11:10:10	100	173.50	XLON
11:10:10	100	173.50	XLON
11:10:11	100	173.50	XLON
11:10:11	100	173.50	XLON
11:10:11	100	173.50	XLON
11:10:11	100	173.50	XLON
11:10:11	100	173.50	XLON
11:15:49	1807	173.50	CHIX
11:15:49	100	173.50	XLON
11:15:49	100	173.50	XLON
11:17:50	1807	173.60	CHIX
11:19:42	47	173.50	CHIX
11:21:35	100	173.50	XLON
11:23:03	100	173.50	XLON
11:58:27	1807	173.60	CHIX
11:58:27	100	173.50	XLON
11:58:27	100	173.50	Aquis
11:58:27	100	173.50	XLON
11:59:22	496	173.50	CHIX
11:59:22	1311	173.50	CHIX
11:59:22	100	173.50	XLON
11:59:22	100	173.50	XLON
11:59:22	100	173.50	XLON
11:59:22	100	173.50	XLON
11:59:22	100	173.50	XLON
11:59:23	100	173.50	XLON
11:59:23	100	173.50	XLON
11:59:23	100	173.50	XLON
11:59:23	100	173.50	XLON
11:59:23	100	173.50	XLON
11:59:23	14	173.50	XLON
11:59:23	86	173.50	XLON
11:59:23	100	173.50	XLON
11:59:23	100	173.50	XLON
11:59:23	100	173.50	XLON
11:59:23	100	173.50	XLON
11:59:23	77	173.50	XLON
11:59:25	492	173.50	CHIX
11:59:25	454	173.50	CHIX
11:59:25	861	173.50	CHIX
11:59:25	12	173.50	XLON
11:59:29	500	173.50	CHIX
11:59:29	500	173.50	CHIX
11:59:29	11	173.50	XLON
11:59:29	489	173.50	CHIX
11:59:29	318	173.50	CHIX
11:59:29	100	173.50	XLON
12:00:00	499	173.50	CHIX
12:00:00	499	173.50	CHIX
12:00:00	399	173.50	CHIX
12:00:00	410	173.50	CHIX
12:00:00	100	173.50	XLON
12:02:02	474	173.50	CHIX
12:02:02	474	173.50	CHIX
12:02:02	859	173.50	CHIX
12:02:02	100	173.50	XLON
12:02:02	45	173.50	XLON
12:02:02	55	173.50	XLON
12:02:02	100	173.50	XLON
12:02:02	100	173.50	XLON
12:02:02	100	173.50	XLON
12:02:02	100	173.50	XLON
12:02:03	100	173.50	XLON
12:02:03	47	173.50	XLON
12:02:03	53	173.50	XLON
12:02:03	100	173.50	XLON
12:02:06	400	173.50	CHIX
12:02:06	500	173.50	CHIX
12:02:19	907	173.50	CHIX
12:08:54	1807	173.50	CHIX
12:08:54	100	173.50	XLON
12:09:04	394	173.50	CHIX
12:09:04	495	173.50	CHIX
12:09:04	394	173.50	CHIX
12:09:04	524	173.50	CHIX
12:09:05	100	173.50	XLON
12:09:05	100	173.50	XLON
12:09:05	100	173.50	XLON
12:09:05	100	173.50	XLON
12:09:05	100	173.50	Aquis
12:09:06	100	173.50	TRQX
12:09:06	100	173.50	XLON
12:09:06	100	173.50	XLON
12:09:06	34	173.50	XLON
12:09:12	500	173.50	CHIX
12:09:12	500	173.50	CHIX
12:09:12	385	173.50	CHIX
12:09:13	422	173.50	CHIX
12:09:13	66	173.50	XLON
12:20:12	1297	173.50	CHIX
12:20:12	497	173.50	CHIX
12:20:12	13	173.50	CHIX
12:20:12	100	173.50	XLON
12:29:33	461	173.50	CHIX
12:42:13	490	173.60	CHIX
12:42:13	1317	173.60	CHIX
12:54:33	408	173.50	CHIX
12:56:00	47	173.50	XLON
12:59:56	74	173.60	CHIX
12:59:56	41	173.60	CHIX
12:59:56	65	173.60	CHIX
12:59:59	11	173.60	CHIX
13:01:51	1616	173.60	CHIX
13:05:05	1807	173.50	CHIX
13:05:05	47	173.50	XLON
13:05:05	6	173.50	XLON
13:05:24	19	173.50	CHIX
13:05:24	1788	173.50	CHIX
13:05:24	100	173.50	XLON
13:16:13	431	173.50	CHIX
13:24:33	611	173.50	CHIX
13:32:09	765	173.50	CHIX
13:32:09	100	173.50	XLON
13:32:09	75	173.50	XLON
13:32:09	3	173.50	XLON
13:32:09	22	173.50	XLON
13:32:34	1	173.50	XLON
13:33:31	1807	173.50	CHIX
13:33:31	99	173.50	XLON
13:33:31	100	173.40	XLON
13:33:31	100	173.40	XLON
13:33:32	52	173.50	XLON
13:33:32	100	173.50	XLON
13:33:32	100	173.50	CHIX
13:33:32	100	173.50	XLON
13:33:32	100	173.50	CHIX
13:33:32	33	173.50	CHIX
13:33:32	49	173.50	XLON
13:33:32	18	173.50	XLON
13:33:32	100	173.50	XLON
13:33:32	100	173.50	XLON
13:33:32	100	173.50	XLON
13:33:32	100	173.50	XLON
13:33:32	100	173.50	XLON
13:33:32	48	173.40	XLON
13:33:33	100	173.50	XLON
13:33:33	100	173.50	XLON
13:33:33	100	173.50	XLON
13:33:33	100	173.50	XLON
13:33:33	100	173.50	XLON
13:33:33	100	173.50	XLON
13:33:33	100	173.50	XLON
13:35:19	1131	173.50	CHIX
13:35:19	676	173.50	CHIX
13:35:19	100	173.50	XLON
13:35:20	556	173.50	CHIX
13:35:20	500	173.50	CHIX
13:35:20	500	173.50	CHIX
13:35:20	100	173.50	XLON
13:35:20	100	173.50	TRQX
13:35:20	100	173.50	XLON
13:35:20	251	173.50	CHIX
13:35:20	100	173.50	XLON
13:35:20	100	173.50	XLON
13:35:20	100	173.50	XLON
13:35:20	100	173.50	XLON
13:35:22	500	173.50	CHIX
13:35:22	100	173.50	TRQX
13:35:22	100	173.50	XLON
13:35:22	100	173.50	XLON
13:35:22	100	173.50	XLON
13:35:22	100	173.50	XLON
13:35:22	100	173.50	XLON
13:35:22	100	173.50	XLON
13:35:23	100	173.50	XLON
13:35:23	100	173.50	XLON
13:35:30	656	173.50	CHIX
13:35:30	499	173.50	CHIX
13:35:30	152	173.50	CHIX
13:35:30	100	173.50	XLON
13:35:52	1807	173.50	CHIX
13:35:52	100	173.50	XLON
13:35:53	100	173.50	XLON
13:35:53	100	173.50	XLON
13:35:53	100	173.50	XLON
13:36:09	1807	173.50	CHIX
13:36:09	100	173.50	XLON
13:36:09	100	173.50	XLON
13:36:09	100	173.50	XLON
13:36:10	31	173.50	XLON
13:37:13	407	173.50	CHIX
13:37:13	1400	173.50	CHIX
13:37:13	69	173.50	XLON
13:37:14	100	173.50	XLON
13:37:14	100	173.50	XLON
13:42:53	327	173.50	CHIX
13:42:53	100	173.50	XLON
13:44:04	1480	173.50	CHIX
13:44:04	100	173.50	XLON
13:44:04	100	173.50	XLON
13:44:04	100	173.50	XLON
13:44:04	100	173.50	XLON
13:44:04	100	173.50	XLON
13:44:04	100	173.50	XLON
13:44:06	100	173.50	XLON
13:44:07	600	173.50	CHIX
13:44:07	1207	173.50	CHIX
13:44:07	98	173.50	XLON
13:44:07	2	173.50	XLON
13:44:07	100	173.50	XLON
13:44:07	1	173.50	XLON
13:44:07	99	173.50	XLON
13:44:07	100	173.50	XLON
13:44:07	100	173.50	XLON
13:44:08	81	173.50	XLON
13:44:08	19	173.50	XLON
13:44:11	100	173.50	XLON
13:44:11	100	173.50	XLON
13:44:16	1807	173.50	CHIX
13:44:16	100	173.50	XLON
13:44:16	100	173.50	XLON
13:44:16	100	173.50	XLON
13:44:16	100	173.50	XLON
13:44:16	100	173.50	XLON
13:44:17	466	173.50	CHIX
13:44:17	1341	173.50	CHIX
13:44:17	100	173.50	XLON
13:44:17	94	173.50	XLON
13:44:17	6	173.50	XLON
13:44:17	100	173.50	XLON
13:44:17	100	173.50	XLON
13:44:17	100	173.50	XLON
13:44:17	100	173.50	XLON
13:44:18	52	173.50	XLON
13:44:18	48	173.50	XLON
13:44:18	100	173.50	XLON
13:44:18	100	173.50	XLON
13:44:18	100	173.50	XLON
13:44:18	2	173.50	XLON
13:44:18	98	173.50	XLON
13:44:18	100	173.50	XLON
13:44:18	100	173.50	XLON
13:44:18	100	173.50	XLON
13:44:18	100	173.50	XLON
13:44:18	100	173.50	XLON
13:44:19	100	173.50	XLON
13:44:19	100	173.50	XLON
13:44:19	100	173.50	XLON
13:44:19	54	173.50	XLON
13:44:19	46	173.50	XLON
13:44:19	100	173.50	XLON
13:44:19	100	173.50	XLON
13:44:19	36	173.50	XLON
13:44:19	64	173.50	XLON
13:44:19	100	173.50	XLON
13:44:19	100	173.50	XLON
13:44:19	100	173.50	XLON
13:44:20	100	173.50	XLON
13:44:20	100	173.50	XLON
13:44:20	100	173.50	XLON
13:44:20	100	173.50	XLON
13:44:20	100	173.50	XLON
13:44:20	100	173.50	XLON
13:44:20	100	173.50	XLON
13:44:20	5	173.50	XLON
13:44:20	95	173.50	XLON
13:44:21	500	173.50	CHIX
13:44:21	1307	173.50	CHIX
13:44:23	311	173.50	CHIX
13:44:23	400	173.50	CHIX
13:44:24	400	173.50	CHIX
13:44:25	500	173.50	CHIX
13:44:25	196	173.50	CHIX
13:44:25	100	173.50	XLON
13:44:30	497	173.50	CHIX
13:44:30	400	173.50	CHIX
13:44:37	100	173.50	XLON
13:44:38	100	173.50	XLON
13:44:56	698	173.50	CHIX
13:44:56	100	173.50	XLON
13:44:56	212	173.50	CHIX
13:44:56	100	173.50	XLON
13:44:56	100	173.40	XLON
13:44:56	100	173.40	XLON
13:44:56	100	173.40	XLON
13:44:56	100	173.40	XLON
13:44:57	100	173.40	XLON
13:44:57	100	173.40	XLON
13:44:57	100	173.40	XLON
13:44:57	100	173.40	XLON
13:44:57	100	173.40	XLON
13:44:57	100	173.40	XLON
13:44:57	100	173.40	XLON
13:44:57	100	173.40	XLON
13:44:57	100	173.40	XLON
13:44:57	100	173.40	CHIX
13:44:57	1807	173.20	CHIX
13:44:58	100	173.30	XLON
13:44:58	100	173.30	XLON
13:44:58	100	173.30	XLON
13:44:58	100	173.30	XLON
13:44:58	100	173.30	XLON
13:44:58	65	173.30	XLON
13:45:02	1179	173.00	CHIX
13:45:02	628	173.00	CHIX
13:45:03	1807	172.80	CHIX
13:45:04	1218	172.80	CHIX
13:45:04	589	172.80	CHIX
13:46:20	1500	172.60	CHIX
13:46:20	307	172.60	CHIX
13:46:21	1807	172.50	CHIX
13:50:04	882	172.70	CHIX
13:50:04	500	172.70	CHIX
13:50:04	425	172.70	CHIX
13:55:34	570	172.60	CHIX
13:55:34	499	172.60	CHIX
13:55:34	499	172.60	CHIX
13:55:34	239	172.60	CHIX
14:00:57	500	172.50	CHIX
14:00:57	500	172.50	CHIX
14:00:57	807	172.50	CHIX
14:10:05	811	172.40	CHIX
14:10:05	996	172.40	CHIX
14:10:07	1807	172.30	CHIX
14:10:28	1032	172.20	CHIX
14:10:29	775	172.20	CHIX
14:11:13	1807	172.10	CHIX
14:28:41	674	172.50	CHIX
14:28:41	1133	172.50	CHIX
14:31:08	1807	172.30	CHIX
14:31:14	305	172.20	CHIX
14:31:14	1502	172.20	CHIX
14:31:31	1279	172.10	CHIX
14:31:31	500	172.10	CHIX
14:31:31	28	172.10	CHIX
14:32:07	375	172.00	CHIX
14:32:07	1432	172.00	CHIX
14:32:23	17	171.90	CHIX
14:34:09	185	172.00	CHIX
14:55:33	1807	172.30	CHIX
14:55:38	965	172.10	CHIX
14:55:38	842	172.10	CHIX
14:58:48	100	172.10	XLON
14:58:49	100	172.10	XLON
14:58:49	100	172.10	XLON
14:58:49	100	172.10	XLON
14:58:49	100	172.10	XLON
14:58:50	100	172.10	XLON
14:58:50	100	172.10	XLON
14:58:51	539	172.10	CHIX
14:59:51	1	172.10	XLON
14:59:57	766	172.10	CHIX
14:59:57	166	172.10	CHIX
14:59:57	99	172.10	XLON
15:00:30	336	172.10	CHIX
15:07:34	47	172.10	XLON
15:07:34	53	172.10	XLON
15:07:41	100	172.10	XLON
15:07:41	26	172.10	CHIX
15:07:41	52	172.10	CHIX
15:07:41	100	172.10	XLON
15:09:41	208	172.10	CHIX
15:12:14	277	172.10	CHIX
15:17:54	1244	172.10	CHIX
15:19:44	410	172.10	CHIX
15:19:44	1397	172.10	CHIX
15:19:44	1807	172.00	CHIX
15:19:46	100	171.90	XLON
15:22:56	600	171.90	CHIX
15:32:03	18	171.90	CHIX
15:35:37	727	171.90	CHIX
15:35:37	462	171.90	CHIX
15:35:37	100	171.90	XLON
15:35:37	100	171.90	XLON
15:35:38	100	171.90	Aquis
15:35:38	100	171.90	Aquis
15:35:38	90	171.90	CHIX
15:35:38	10	171.90	XLON
15:35:38	100	171.90	XLON
15:35:38	100	171.90	XLON
15:35:38	100	171.90	XLON
15:35:38	100	171.90	XLON
15:35:39	100	171.90	XLON
15:35:39	100	171.90	XLON
15:35:39	100	171.90	XLON
15:35:39	100	171.90	XLON
15:35:39	100	171.90	XLON
15:35:40	766	171.90	CHIX
15:35:40	78	171.90	XLON
15:35:40	22	171.90	XLON
15:36:41	62	171.90	CHIX
15:39:05	979	171.90	CHIX
15:39:05	100	171.90	XLON
15:39:05	100	171.90	XLON
15:39:06	100	171.90	XLON
15:39:06	100	171.90	XLON
15:39:06	100	171.90	XLON
15:39:06	100	171.90	XLON
15:39:06	100	171.90	XLON
15:39:08	1807	171.90	CHIX
15:39:08	100	171.90	XLON
15:39:08	100	171.90	XLON
15:39:08	100	171.90	XLON
15:39:08	100	171.90	XLON
15:39:08	100	171.90	XLON
15:39:08	100	171.90	XLON
15:39:08	100	171.90	XLON
15:39:08	100	171.90	XLON
15:39:08	100	171.90	XLON
15:39:08	100	171.90	XLON
15:39:09	100	171.90	XLON
15:39:09	100	171.90	XLON
15:39:10	100	171.90	XLON
15:39:12	570	171.90	CHIX
15:39:12	100	171.90	XLON
15:39:12	1132	171.90	CHIX
15:39:12	100	171.90	XLON
15:39:16	78	171.90	CHIX
15:39:26	100	171.90	XLON
15:39:26	100	171.90	XLON
15:39:26	100	171.90	XLON
15:39:26	100	171.90	XLON
15:39:26	100	171.90	XLON
15:39:26	27	171.90	CHIX
15:39:26	712	171.90	CHIX
15:39:27	1095	171.90	CHIX
15:39:27	100	171.90	XLON
15:39:27	100	171.90	XLON
15:39:27	100	171.90	XLON
15:39:27	100	171.90	XLON
15:39:27	1807	171.90	CHIX
15:39:27	100	171.90	XLON
15:39:27	100	171.90	XLON
15:39:27	100	171.90	XLON
15:39:27	100	171.90	XLON
15:39:28	100	171.90	XLON
15:39:29	1807	171.90	CHIX
15:39:29	100	171.90	XLON
15:39:29	100	171.90	XLON
15:39:30	690	171.90	CHIX
15:39:30	1064	171.90	CHIX
15:39:30	53	171.90	CHIX
15:39:30	100	171.90	XLON
15:39:30	100	171.90	XLON
15:39:30	100	171.90	XLON
15:39:30	100	171.90	XLON
15:39:30	100	171.90	XLON
15:39:30	100	171.90	XLON
15:39:30	100	171.90	XLON
15:39:30	100	171.90	XLON
15:39:31	100	171.90	XLON
15:39:31	100	171.90	XLON
15:39:31	100	171.90	XLON
15:39:31	6	171.90	XLON
15:39:31	94	171.90	XLON
15:39:31	100	171.90	XLON
15:39:31	100	171.90	XLON
15:39:31	962	171.90	CHIX
15:39:31	845	171.90	CHIX
15:39:32	100	171.90	XLON
15:39:32	364	171.90	CHIX
15:39:32	268	171.90	CHIX
15:39:35	100	171.90	XLON
15:39:35	100	171.90	XLON
15:39:35	100	171.90	XLON
15:39:35	100	171.90	XLON
15:39:35	982	171.90	CHIX
15:39:35	193	171.90	CHIX
15:39:36	100	171.90	XLON
15:39:36	100	171.90	XLON
15:39:36	100	171.90	XLON
15:39:36	100	171.90	XLON
15:39:36	100	171.90	XLON
15:39:36	100	171.90	XLON
15:39:36	100	171.90	XLON
15:39:36	40	171.90	XLON
15:39:36	60	171.90	XLON
15:39:36	100	171.90	XLON
15:39:36	100	171.90	XLON
15:39:36	100	171.90	XLON
15:39:36	1254	171.80	CHIX
15:39:36	553	171.80	CHIX
15:39:37	100	171.90	XLON
15:39:37	34	171.90	XLON
15:39:37	66	171.90	XLON
15:39:37	100	171.90	XLON
15:39:37	100	171.90	XLON
15:39:37	100	171.90	CHIX
15:39:37	100	171.90	CHIX
15:39:37	100	171.90	CHIX
15:39:37	100	171.90	CHIX
15:39:37	100	171.90	CHIX
15:39:37	100	171.90	CHIX
15:39:38	100	171.90	XLON
15:39:38	100	171.90	XLON
15:39:38	56	171.90	XLON
15:39:38	44	171.90	XLON
15:39:38	100	171.90	CHIX
15:39:38	100	171.90	CHIX
15:39:38	100	171.90	CHIX
15:39:38	76	171.90	CHIX
15:39:38	24	171.90	CHIX
15:39:38	96	171.90	CHIX
15:39:38	4	171.90	XLON
15:39:38	100	171.90	XLON
15:39:42	1807	171.90	CHIX
15:39:42	100	171.90	XLON
15:39:42	100	171.90	XLON
15:39:43	100	171.90	XLON
15:39:43	100	171.90	XLON
15:39:43	1807	171.90	XLON
15:39:43	100	171.90	XLON
15:39:43	100	171.90	XLON
15:39:43	100	171.90	XLON
15:39:43	100	171.90	XLON
15:39:43	100	171.90	XLON
15:39:43	100	171.90	XLON
15:39:43	100	171.90	XLON
15:39:43	100	171.90	XLON
15:39:44	100	171.90	XLON
15:39:45	860	171.90	CHIX
15:39:45	947	171.90	CHIX
15:39:45	100	171.90	XLON
15:39:45	100	171.90	XLON
15:39:45	100	171.90	XLON
15:39:47	1807	171.90	CHIX
15:39:47	100	171.90	XLON
15:39:47	100	171.90	XLON
15:39:47	100	171.90	XLON
15:39:48	100	171.90	XLON
15:39:48	100	171.90	XLON
15:39:56	1807	171.90	CHIX
15:40:15	100	171.90	XLON
15:40:15	100	171.90	XLON
15:40:15	100	171.90	XLON
15:40:16	100	171.90	XLON
15:40:16	100	171.90	XLON
15:40:16	100	171.90	XLON
15:40:17	100	171.90	XLON
15:40:17	1807	171.90	CHIX
15:40:17	100	171.90	XLON
15:40:17	100	171.90	XLON
15:40:21	1807	171.90	CHIX
15:40:21	100	171.90	XLON
15:40:21	100	171.90	XLON
15:40:21	100	171.90	XLON
15:40:21	100	171.90	XLON
15:40:21	100	171.90	XLON
15:40:23	1807	171.90	CHIX
15:40:23	100	171.90	XLON
15:40:23	100	171.90	XLON
15:40:23	100	171.90	XLON
15:40:23	100	171.90	XLON
15:40:24	736	171.90	CHIX
15:40:24	1264	171.90	XLON
15:40:24	47	171.90	CHIX
15:40:24	1760	171.90	CHIX
15:40:24	158	171.90	BATE
15:40:24	158	171.90	TRQX
15:40:25	158	171.90	Aquis
15:40:25	1368	171.90	XLON
15:40:25	158	171.90	XLON
15:40:25	1542	171.90	XLON
15:40:25	458	171.90	XLON
15:40:25	158	171.90	BATE
15:40:26	158	171.90	TRQX
15:40:26	158	171.90	Aquis
15:40:26	262	171.90	CHIX
15:40:26	1264	171.90	XLON
15:40:26	1807	171.90	CHIX
15:40:26	158	171.90	BATE
15:40:26	158	171.90	Aquis
15:40:26	158	171.90	CHIX
15:40:26	158	171.90	TRQX
15:40:27	166	171.90	XLON
15:40:27	1202	171.90	XLON
15:40:28	158	171.90	Aquis
15:40:29	1807	171.90	CHIX
15:40:29	158	171.90	TRQX
15:40:29	158	171.90	BATE
15:40:29	158	171.90	CHIX
15:40:29	1368	171.90	XLON
15:40:29	158	171.90	BATE
15:40:30	1200	171.90	TRQX
15:40:30	158	171.90	TRQX
15:40:30	158	171.90	Aquis
15:40:30	1264	171.90	XLON
15:40:32	607	171.90	CHIX
15:40:32	262	171.90	XLON
15:40:32	2000	171.90	XLON
15:40:32	2000	171.90	XLON
15:40:33	521	171.90	Aquis
15:40:33	512	171.90	XLON
15:40:33	952	171.90	XLON
15:40:55	1787	171.80	CHIX
15:40:55	20	171.80	CHIX
15:41:28	187	171.70	CHIX
15:41:28	1620	171.70	CHIX
15:45:12	486	171.50	CHIX
15:45:12	486	171.50	CHIX
15:45:15	500	171.50	CHIX
15:45:15	335	171.50	CHIX
15:51:25	288	171.60	CHIX
15:53:12	499	171.70	CHIX
15:53:12	499	171.70	CHIX
15:53:12	130	171.70	CHIX
15:53:13	231	171.70	CHIX
15:53:13	448	171.70	CHIX
15:56:58	295	171.60	CHIX
15:56:58	296	171.60	CHIX
15:56:58	1140	171.60	CHIX
16:01:44	76	171.60	CHIX
16:14:58	1807	171.50	CHIX
16:15:02	1807	171.30	CHIX
16:15:21	500	171.00	CHIX
16:15:21	500	171.00	CHIX
16:15:21	198	171.00	CHIX
16:15:21	160	171.00	CHIX
16:17:59	449	171.00	CHIX
16:20:41	43	170.90	CHIX
16:20:41	250	170.90	CHIX
16:20:41	1514	170.90	CHIX
16:21:35	484	170.80	CHIX
16:21:35	1323	170.80	CHIX
16:23:05	450	170.80	XLON
16:23:06	450	170.80	XLON

 

---

---