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	07 May 2024
Number of ordinary shares purchased	368,818
Weighted average price paid (p)	168.31
Highest price paid (p)	170.20
Lowest price paid (p)	167.10

Following the above purchase, FirstGroup holds 115,616,262 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 635,078,753. 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 07 May 2024 is 635,078,753. 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	167.86	100,199
BATE	168.01	5,346
CHIX	168.54	237,945
TRQX	168.85	3,389
Aquis	167.79	21,939

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:12:18	1821	169.80	CHIX
08:17:43	347	169.50	CHIX
08:17:43	412	169.50	CHIX
08:17:43	412	169.50	CHIX
08:17:43	650	169.50	CHIX
08:17:43	394	169.20	CHIX
08:17:43	1427	169.20	CHIX
08:17:55	1221	169.10	CHIX
08:17:55	600	169.10	CHIX
08:22:15	296	169.10	CHIX
08:22:15	1525	169.10	CHIX
08:22:26	1498	169.10	CHIX
08:22:26	323	169.10	CHIX
08:27:58	1821	168.90	CHIX
08:28:45	1821	168.80	CHIX
08:30:17	1401	168.60	CHIX
08:30:17	420	168.60	CHIX
08:37:45	1505	168.20	CHIX
08:37:45	316	168.20	CHIX
08:39:50	1062	168.80	CHIX
08:39:50	759	168.80	CHIX
08:40:05	1821	168.70	CHIX
08:46:05	826	168.60	CHIX
08:46:05	995	168.60	CHIX
08:53:34	1750	168.60	CHIX
08:53:34	71	168.60	CHIX
08:55:18	499	168.60	CHIX
08:55:18	1322	168.60	CHIX
08:58:12	400	168.80	XLON
08:58:12	400	168.80	XLON
08:58:12	230	168.80	Aquis
08:58:12	170	168.80	XLON
08:58:12	583	168.60	CHIX
08:58:13	230	168.80	Aquis
08:58:13	56	168.80	XLON
08:58:13	114	168.80	XLON
08:58:13	230	168.80	Aquis
08:58:13	170	168.80	CHIX
08:58:13	296	168.80	XLON
08:58:22	53	168.90	XLON
08:59:13	1821	168.90	CHIX
08:59:13	148	168.90	Aquis
08:59:13	199	168.90	XLON
08:59:13	400	168.90	XLON
08:59:13	236	168.90	CHIX
08:59:13	164	168.90	CHIX
08:59:13	400	168.90	CHIX
08:59:13	373	168.90	XLON
08:59:13	27	168.90	XLON
08:59:13	400	168.90	CHIX
08:59:13	218	168.90	Aquis
08:59:13	182	168.90	Aquis
08:59:14	400	168.90	XLON
08:59:14	148	168.90	Aquis
08:59:14	252	168.90	XLON
08:59:21	400	169.00	XLON
08:59:27	104	169.00	Aquis
08:59:27	296	169.00	XLON
08:59:27	1821	169.00	CHIX
08:59:29	296	169.00	TRQX
08:59:29	520	169.00	CHIX
08:59:29	1184	169.00	XLON
08:59:29	1821	169.00	CHIX
08:59:29	2000	169.00	XLON
08:59:30	2000	169.00	XLON
08:59:30	626	169.00	CHIX
08:59:30	1374	169.00	CHIX
08:59:30	445	169.00	TRQX
08:59:30	888	169.00	Aquis
08:59:30	592	169.00	BATE
08:59:30	75	169.00	BATE
08:59:39	42	169.00	Aquis
08:59:39	148	169.00	CHIX
08:59:39	148	169.00	TRQX
08:59:39	1260	169.00	XLON
08:59:39	248	169.00	Aquis
08:59:39	6	169.00	Aquis
08:59:39	148	169.00	BATE
08:59:39	1821	169.00	CHIX
08:59:40	816	169.00	CHIX
08:59:40	1184	169.00	XLON
08:59:40	1821	169.00	CHIX
08:59:50	136	169.00	Aquis
08:59:50	148	169.00	CHIX
08:59:50	148	169.00	TRQX
08:59:50	137	169.00	Aquis
08:59:50	148	169.00	BATE
08:59:50	1260	169.00	XLON
08:59:50	1821	169.00	CHIX
08:59:50	23	169.00	Aquis
08:59:50	2000	169.00	XLON
08:59:50	626	169.00	CHIX
08:59:50	1374	169.00	CHIX
08:59:50	592	169.00	TRQX
08:59:50	888	169.00	Aquis
08:59:50	520	169.00	BATE
08:59:51	72	169.00	BATE
08:59:51	154	169.00	CHIX
08:59:52	1821	169.00	CHIX
08:59:52	294	169.00	Aquis
08:59:52	148	169.00	CHIX
08:59:52	148	169.00	BATE
08:59:52	148	169.00	TRQX
08:59:52	1036	169.00	XLON
08:59:58	520	169.00	CHIX
08:59:58	1184	169.00	XLON
08:59:58	1821	169.00	CHIX
09:00:06	148	169.00	CHIX
09:00:06	148	169.00	XLON
09:00:06	1821	169.00	CHIX
09:00:28	118	169.00	TRQX
09:00:28	296	169.00	Aquis
09:00:28	148	169.00	CHIX
09:00:28	1260	169.00	XLON
09:00:28	1821	169.00	CHIX
09:00:38	1821	169.00	CHIX
09:00:38	30	169.00	TRQX
09:00:38	76	169.00	CHIX
09:00:38	72	169.00	XLON
09:00:38	2000	169.00	XLON
09:00:38	2000	169.00	CHIX
09:00:38	550	169.00	CHIX
09:00:38	148	169.00	TRQX
09:00:38	148	169.00	Aquis
09:00:38	148	169.00	BATE
09:00:38	148	169.00	CHIX
09:00:41	1821	169.00	CHIX
09:00:41	858	169.00	XLON
09:00:45	1821	169.00	CHIX
09:00:45	668	169.00	TRQX
09:00:45	1332	169.00	XLON
09:00:46	148	169.00	TRQX
09:00:46	372	169.00	Aquis
09:00:46	148	169.00	BATE
09:00:46	148	169.00	CHIX
09:00:46	1184	169.00	XLON
09:00:46	1821	169.00	CHIX
09:00:50	1260	169.00	XLON
09:03:40	1821	169.80	CHIX
09:04:30	1821	169.80	CHIX
09:04:50	1818	169.70	CHIX
09:19:21	1821	170.10	CHIX
09:20:38	506	170.00	CHIX
09:20:38	1315	170.00	CHIX
09:20:39	1821	169.80	CHIX
09:20:46	1821	169.50	CHIX
09:20:47	1821	169.40	CHIX
09:23:56	542	169.50	CHIX
09:23:56	1279	169.50	CHIX
09:25:38	234	169.60	CHIX
09:25:38	1587	169.60	CHIX
09:31:18	394	169.40	CHIX
09:31:18	1427	169.40	CHIX
09:35:16	105	169.20	CHIX
09:35:16	1716	169.20	CHIX
09:36:02	677	169.20	CHIX
09:36:02	500	169.20	CHIX
09:36:02	500	169.20	CHIX
09:36:02	144	169.20	CHIX
09:39:00	677	169.20	CHIX
09:39:02	499	169.20	CHIX
09:41:52	1821	169.50	CHIX
09:42:42	300	169.40	CHIX
09:45:18	677	169.40	CHIX
09:46:02	844	169.40	CHIX
09:47:18	74	169.40	CHIX
09:56:13	1821	169.60	CHIX
10:02:30	677	169.50	CHIX
10:02:30	1144	169.50	CHIX
10:11:31	1515	169.50	CHIX
10:11:31	306	169.50	CHIX
10:38:55	1372	169.60	CHIX
10:38:55	449	169.60	CHIX
10:45:35	242	169.60	CHIX
10:51:07	1170	169.60	CHIX
10:51:12	1194	169.70	CHIX
10:51:12	500	169.70	CHIX
10:51:12	127	169.70	CHIX
11:14:02	675	169.70	CHIX
11:15:05	1821	169.80	CHIX
11:35:51	1086	169.70	CHIX
11:35:51	735	169.70	CHIX
11:49:54	1761	170.20	CHIX
11:49:54	60	170.20	CHIX
11:50:16	1821	170.10	CHIX
12:00:35	1821	170.00	CHIX
12:00:37	1821	169.90	CHIX
12:00:56	1821	169.80	CHIX
12:21:05	1161	169.80	CHIX
12:21:25	317	169.80	CHIX
12:21:25	343	169.80	CHIX
12:21:36	1821	169.70	CHIX
12:26:25	403	169.60	CHIX
12:35:14	1268	169.60	CHIX
12:35:14	150	169.60	CHIX
12:39:01	496	169.10	CHIX
12:47:28	1821	169.20	CHIX
12:47:37	4	169.00	CHIX
12:47:37	1000	169.00	CHIX
12:47:37	817	169.00	CHIX
12:52:51	1345	168.90	CHIX
12:52:51	476	168.90	CHIX
12:57:02	677	168.90	CHIX
13:02:47	200	168.90	CHIX
13:07:41	944	168.90	CHIX
13:17:20	1821	168.90	CHIX
13:28:37	1821	168.80	CHIX
13:28:42	1821	168.80	CHIX
13:38:48	1821	168.80	CHIX
13:40:09	1149	168.50	CHIX
13:40:43	1821	168.50	CHIX
13:58:16	1138	168.40	CHIX
14:07:39	683	168.40	CHIX
14:17:59	1821	168.40	CHIX
14:18:00	1821	168.30	CHIX
14:18:28	1235	168.00	CHIX
14:18:28	586	168.00	CHIX
14:27:39	1325	167.40	CHIX
14:27:39	496	167.40	CHIX
14:29:17	1488	167.40	CHIX
14:29:17	333	167.40	CHIX
14:29:20	402	167.30	CHIX
14:29:20	1419	167.30	CHIX
14:29:24	1821	167.10	CHIX
14:41:53	1821	167.10	CHIX
14:53:38	148	167.30	Aquis
14:53:38	204	167.30	CHIX
14:53:38	148	167.30	XLON
14:53:38	148	167.30	Aquis
14:53:38	204	167.30	CHIX
14:53:38	148	167.30	XLON
14:53:38	148	167.30	Aquis
14:53:38	204	167.30	CHIX
14:53:38	148	167.30	XLON
14:53:38	148	167.30	Aquis
14:53:38	204	167.30	CHIX
14:53:38	148	167.30	XLON
14:53:38	148	167.30	Aquis
14:53:38	204	167.30	CHIX
14:53:38	148	167.30	XLON
14:53:38	148	167.30	Aquis
14:53:38	204	167.30	CHIX
14:53:38	148	167.30	XLON
14:53:38	148	167.30	Aquis
14:53:38	204	167.30	CHIX
14:53:38	148	167.30	XLON
14:53:39	148	167.30	Aquis
14:53:39	204	167.30	CHIX
14:53:39	148	167.30	XLON
14:53:39	148	167.30	Aquis
14:53:39	204	167.30	CHIX
14:53:39	148	167.30	XLON
14:53:39	148	167.30	Aquis
14:53:39	204	167.30	CHIX
14:53:39	148	167.30	XLON
14:53:39	148	167.30	Aquis
14:53:40	1821	167.30	CHIX
14:53:40	204	167.30	CHIX
14:53:40	148	167.30	XLON
14:53:40	352	167.30	XLON
14:53:40	148	167.30	Aquis
14:59:22	1821	167.60	CHIX
14:59:27	1216	167.30	CHIX
14:59:27	605	167.30	CHIX
14:59:27	148	167.30	Aquis
14:59:27	352	167.30	XLON
14:59:27	148	167.30	Aquis
14:59:27	148	167.30	BATE
14:59:27	204	167.30	XLON
14:59:27	500	167.30	XLON
14:59:27	148	167.30	Aquis
14:59:27	352	167.30	XLON
14:59:28	148	167.30	Aquis
14:59:28	352	167.30	XLON
14:59:28	148	167.30	Aquis
14:59:28	352	167.30	XLON
14:59:28	148	167.30	Aquis
15:04:54	1821	167.30	CHIX
15:04:54	204	167.30	Aquis
15:04:54	148	167.30	XLON
15:04:55	148	167.30	Aquis
15:04:55	352	167.30	XLON
15:04:55	148	167.30	Aquis
15:04:55	352	167.30	XLON
15:04:55	148	167.30	Aquis
15:04:55	352	167.30	XLON
15:04:55	148	167.30	Aquis
15:04:55	352	167.30	XLON
15:04:55	394	167.30	CHIX
15:04:55	1427	167.30	CHIX
15:04:55	148	167.30	Aquis
15:04:55	352	167.30	XLON
15:04:55	500	167.30	XLON
15:04:55	148	167.30	Aquis
15:04:55	148	167.30	BATE
15:04:55	204	167.30	XLON
15:04:55	489	167.30	XLON
15:04:55	11	167.30	XLON
15:04:55	500	167.30	XLON
15:04:56	148	167.30	Aquis
15:04:56	148	167.30	BATE
15:04:56	204	167.30	XLON
15:04:56	352	167.30	XLON
15:04:56	148	167.30	Aquis
15:04:56	148	167.30	BATE
15:04:56	148	167.30	Aquis
15:04:56	204	167.30	XLON
15:04:56	100	167.30	Aquis
15:04:56	919	167.30	CHIX
15:04:56	184	167.30	CHIX
15:04:56	200	167.30	CHIX
15:04:56	148	167.30	BATE
15:04:56	204	167.30	XLON
15:04:57	518	167.30	CHIX
15:04:57	48	167.30	Aquis
15:04:57	148	167.30	Aquis
15:04:57	148	167.30	BATE
15:04:58	1821	167.30	CHIX
15:04:58	204	167.30	XLON
15:04:59	500	167.30	XLON
15:04:59	500	167.30	XLON
15:04:59	500	167.30	XLON
15:04:59	500	167.30	XLON
15:04:59	400	167.30	XLON
15:04:59	100	167.30	XLON
15:04:59	230	167.30	Aquis
15:04:59	237	167.30	BATE
15:04:59	33	167.30	XLON
15:04:59	500	167.30	XLON
15:05:00	148	167.30	Aquis
15:05:00	352	167.30	XLON
15:05:00	500	167.30	XLON
15:05:00	148	167.30	BATE
15:05:00	148	167.30	Aquis
15:05:00	204	167.30	XLON
15:05:00	500	167.30	XLON
15:05:00	148	167.30	Aquis
15:05:00	148	167.30	BATE
15:05:00	204	167.30	XLON
15:05:00	148	167.30	Aquis
15:05:00	352	167.30	XLON
15:05:00	148	167.30	Aquis
15:05:00	148	167.30	BATE
15:05:00	204	167.30	XLON
15:05:00	929	167.10	CHIX
15:05:00	892	167.10	CHIX
15:05:01	148	167.30	Aquis
15:05:01	148	167.30	BATE
15:05:01	1821	167.30	CHIX
15:05:01	204	167.30	XLON
15:05:02	500	167.30	XLON
15:05:02	148	167.30	Aquis
15:05:02	148	167.30	BATE
15:05:02	204	167.30	XLON
15:05:02	352	167.30	XLON
15:05:02	148	167.30	Aquis
15:05:02	148	167.30	Aquis
15:05:02	148	167.30	BATE
15:05:03	1821	167.30	CHIX
15:05:03	204	167.30	XLON
15:05:03	500	167.30	XLON
15:05:03	148	167.30	Aquis
15:05:03	148	167.30	BATE
15:05:04	1821	167.30	CHIX
15:05:04	204	167.30	XLON
15:05:05	148	167.30	Aquis
15:05:05	352	167.30	XLON
15:05:05	148	167.30	Aquis
15:05:05	148	167.30	BATE
15:05:05	204	167.30	XLON
15:05:05	148	167.30	Aquis
15:05:05	352	167.30	XLON
15:05:05	352	167.30	XLON
15:05:05	148	167.30	Aquis
15:05:05	500	167.30	XLON
15:05:05	500	167.30	XLON
15:05:05	500	167.30	XLON
15:05:05	500	167.30	XLON
15:05:05	18	167.20	Aquis
15:05:05	482	167.20	XLON
15:05:06	500	167.30	XLON
15:05:06	500	167.30	XLON
15:05:06	500	167.30	XLON
15:05:06	500	167.30	XLON
15:05:06	500	167.30	XLON
15:05:06	139	167.30	CHIX
15:05:06	76	167.30	CHIX
15:05:06	285	167.30	CHIX
15:05:06	352	167.30	XLON
15:05:06	148	167.30	Aquis
15:05:07	1821	167.30	CHIX
15:05:07	148	167.30	Aquis
15:05:07	352	167.30	XLON
15:05:08	500	167.30	XLON
15:05:08	500	167.30	XLON
15:05:08	28	167.30	Aquis
15:05:08	237	167.30	BATE
15:05:08	235	167.30	XLON
15:05:08	352	167.30	XLON
15:05:09	1821	167.30	CHIX
15:05:09	148	167.30	Aquis
15:05:10	500	167.30	XLON
15:05:10	500	167.30	XLON
15:05:10	500	167.30	XLON
15:05:10	500	167.30	XLON
15:05:10	400	167.30	XLON
15:05:10	100	167.30	XLON
15:05:10	112	167.30	BATE
15:05:11	1821	167.30	CHIX
15:05:11	36	167.30	BATE
15:05:11	148	167.30	Aquis
15:05:11	204	167.30	XLON
15:05:11	148	167.30	Aquis
15:05:11	352	167.30	XLON
15:05:11	148	167.30	Aquis
15:05:11	352	167.30	XLON
15:05:12	148	167.30	Aquis
15:05:12	352	167.30	XLON
15:05:12	148	167.30	Aquis
15:05:12	352	167.30	XLON
15:05:12	148	167.30	Aquis
15:05:12	352	167.30	XLON
15:05:12	148	167.30	Aquis
15:05:12	352	167.30	XLON
15:05:12	148	167.30	Aquis
15:05:12	352	167.30	XLON
15:05:12	148	167.30	Aquis
15:05:12	352	167.30	XLON
15:05:12	1821	167.30	CHIX
15:05:12	148	167.30	Aquis
15:05:12	352	167.30	XLON
15:05:12	148	167.30	Aquis
15:05:12	273	167.30	XLON
15:05:12	79	167.30	XLON
15:05:12	148	167.30	Aquis
15:05:12	352	167.30	XLON
15:05:12	148	167.30	Aquis
15:05:12	352	167.30	XLON
15:05:13	148	167.30	Aquis
15:05:13	352	167.30	XLON
15:05:13	148	167.30	Aquis
15:05:13	352	167.30	XLON
15:05:13	148	167.30	Aquis
15:05:13	352	167.30	XLON
15:05:13	148	167.30	Aquis
15:05:13	352	167.30	XLON
15:05:13	148	167.30	Aquis
15:05:13	352	167.30	XLON
15:05:13	148	167.30	Aquis
15:05:13	352	167.30	XLON
15:05:13	1004	167.30	CHIX
15:05:13	817	167.30	CHIX
15:05:13	148	167.30	Aquis
15:05:13	352	167.30	XLON
15:05:13	148	167.30	Aquis
15:05:13	352	167.30	XLON
15:05:13	69	167.30	CHIX
15:05:13	63	167.30	XLON
15:05:13	139	167.30	XLON
15:05:13	361	167.30	XLON
15:05:13	69	167.20	Aquis
15:05:13	230	167.20	Aquis
15:05:13	69	167.20	BATE
15:05:14	352	167.30	XLON
15:05:14	148	167.30	Aquis
15:05:15	1821	167.30	CHIX
15:05:15	148	167.30	Aquis
15:05:15	352	167.30	XLON
15:05:16	148	167.30	Aquis
15:05:16	352	167.30	XLON
15:05:16	148	167.30	Aquis
15:05:16	352	167.30	XLON
15:05:16	500	167.30	XLON
15:05:16	500	167.30	XLON
15:05:16	500	167.30	XLON
15:05:16	148	167.30	Aquis
15:05:16	352	167.30	XLON
15:05:16	1821	167.30	CHIX
15:05:16	148	167.30	Aquis
15:05:16	352	167.30	XLON
15:05:16	148	167.30	Aquis
15:05:16	352	167.30	XLON
15:05:16	148	167.30	Aquis
15:05:16	352	167.30	XLON
15:05:16	148	167.30	Aquis
15:05:16	352	167.30	XLON
15:05:20	1821	167.30	CHIX
15:05:20	352	167.30	XLON
15:05:28	1821	167.30	CHIX
15:05:28	148	167.30	XLON
15:05:29	500	167.30	XLON
15:05:29	500	167.30	XLON
15:05:29	500	167.30	XLON
15:05:29	500	167.30	XLON
15:05:29	500	167.30	XLON
15:05:29	500	167.30	XLON
15:05:29	500	167.30	XLON
15:05:29	500	167.30	XLON
15:05:29	500	167.30	XLON
15:05:29	500	167.30	XLON
15:05:30	500	167.30	XLON
15:05:30	500	167.30	CHIX
15:05:30	500	167.30	XLON
15:05:30	500	167.30	CHIX
15:05:30	500	167.30	XLON
15:05:30	500	167.30	CHIX
15:05:31	186	167.30	CHIX
15:05:38	1635	167.30	CHIX
15:05:38	148	167.30	Aquis
15:05:38	352	167.30	XLON
15:05:40	978	167.30	CHIX
15:05:46	148	167.30	Aquis
15:05:46	352	167.30	XLON
15:05:46	843	167.30	CHIX
15:05:46	500	167.30	XLON
15:05:46	500	167.30	XLON
15:05:46	500	167.30	XLON
15:05:46	500	167.30	XLON
15:05:47	500	167.30	XLON
15:05:47	500	167.30	XLON
15:05:47	500	167.30	XLON
15:05:47	500	167.30	Aquis
15:05:54	148	167.30	Aquis
15:05:54	352	167.30	XLON
15:05:54	1821	167.30	CHIX
15:05:55	500	167.30	XLON
15:05:55	500	167.30	XLON
15:05:55	500	167.30	XLON
15:05:55	500	167.30	XLON
15:05:55	500	167.30	XLON
15:05:55	500	167.30	XLON
15:05:55	500	167.30	Aquis
15:06:40	1133	167.20	CHIX
15:06:40	688	167.20	CHIX
15:24:31	1821	167.90	CHIX
15:25:33	359	167.60	CHIX
15:25:33	1462	167.60	CHIX
15:26:56	1821	167.70	CHIX
15:30:53	1290	167.50	CHIX
15:37:54	531	167.50	CHIX
15:37:56	1821	167.50	CHIX
15:39:16	3	168.00	CHIX
15:39:16	296	168.00	XLON
15:50:21	1821	168.00	CHIX
15:50:21	53	168.00	CHIX
15:50:21	88	168.00	XLON
15:50:21	60	168.00	XLON
15:50:25	1821	168.00	CHIX
15:50:25	204	168.00	Aquis
15:50:25	67	168.00	XLON
15:50:25	229	168.00	XLON
15:50:25	56	168.00	BATE
15:50:25	1	168.00	XLON
15:50:25	35	168.00	XLON
15:50:25	11	168.00	XLON
15:50:25	249	168.00	XLON
15:58:48	148	168.00	XLON
15:58:48	1821	168.00	CHIX
15:58:48	500	168.00	XLON
15:58:48	500	168.00	XLON
15:58:48	500	168.00	XLON
15:58:49	500	168.00	Aquis
15:58:49	500	168.00	Aquis
15:58:49	184	168.00	Aquis
15:58:49	316	168.00	Aquis
15:58:49	352	168.00	XLON
15:58:49	148	168.00	Aquis
15:58:49	148	168.00	Aquis
15:58:49	56	168.00	BATE
15:58:49	296	168.00	XLON
15:58:49	148	168.00	Aquis
15:58:49	56	168.00	BATE
15:58:49	296	168.00	XLON
15:58:53	1821	168.00	CHIX
15:58:53	56	168.00	BATE
15:58:53	148	168.00	Aquis
15:58:53	296	168.00	XLON
15:58:53	500	168.00	XLON
15:58:53	204	168.00	Aquis
15:58:53	296	168.00	XLON
15:58:53	148	168.00	Aquis
15:58:53	56	168.00	BATE
15:58:53	296	168.00	XLON
15:58:53	148	168.00	Aquis
15:58:53	56	168.00	BATE
15:58:53	296	168.00	XLON
15:58:54	96	168.00	Aquis
15:58:54	108	168.00	Aquis
15:58:54	296	168.00	XLON
15:58:54	148	168.00	Aquis
15:58:54	56	168.00	BATE
15:58:54	296	168.00	XLON
15:58:54	1821	168.00	XLON
15:58:54	296	168.00	XLON
15:58:54	204	168.00	Aquis
15:58:55	500	168.00	XLON
15:58:55	500	168.00	XLON
15:58:55	500	168.00	XLON
15:58:55	500	168.00	XLON
15:58:55	500	168.00	XLON
15:58:55	500	168.00	CHIX
15:58:55	500	168.00	XLON
15:58:55	500	168.00	CHIX
15:58:55	500	168.00	XLON
15:58:55	500	168.00	CHIX
15:58:55	500	168.00	XLON
15:58:57	296	168.00	XLON
15:58:57	204	168.00	XLON
15:58:59	369	168.00	CHIX
15:58:59	403	168.00	CHIX
15:58:59	1049	168.00	CHIX
15:58:59	204	168.00	CHIX
15:58:59	296	168.00	XLON
15:58:59	500	168.00	XLON
15:58:59	500	168.00	TRQX
15:58:59	352	168.00	XLON
15:58:59	148	168.00	XLON
15:58:59	352	168.00	XLON
15:58:59	148	168.00	XLON
15:59:00	352	168.00	XLON
15:59:00	148	168.00	XLON
15:59:01	1821	168.00	CHIX
15:59:01	148	168.00	Aquis
15:59:01	217	168.00	XLON
15:59:01	135	168.00	XLON
15:59:01	500	168.00	XLON
15:59:01	500	168.00	XLON
15:59:01	500	168.00	XLON
15:59:01	500	168.00	XLON
15:59:02	400	168.00	XLON
15:59:02	100	168.00	XLON
15:59:02	500	168.00	XLON
15:59:02	500	168.00	XLON
15:59:02	500	168.00	XLON
15:59:02	500	168.00	XLON
15:59:02	500	168.00	XLON
15:59:02	500	168.00	XLON
15:59:02	192	168.00	BATE
15:59:08	572	167.90	CHIX
15:59:09	1249	167.90	CHIX
15:59:16	1821	167.80	CHIX
16:11:55	1821	167.80	CHIX
16:13:06	1819	167.80	CHIX
16:14:22	2	167.80	CHIX
16:15:06	531	167.80	CHIX
16:15:06	982	167.80	CHIX
16:15:06	308	167.80	CHIX
16:15:12	1182	167.60	CHIX
16:15:12	639	167.60	CHIX
16:21:37	148	167.60	CHIX
16:25:19	242	167.60	CHIX
16:28:24	19	167.70	XLON

 

---

---