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	26 June 2024
Number of ordinary shares purchased	412,221
Weighted average price paid (p)	159.20
Highest price paid (p)	160.60
Lowest price paid (p)	157.60

Following the above purchase, FirstGroup holds 128,718,790 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 621,976,225. 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 26 June 2024 is 621,976,225. 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	159.29	157,925
BATE	159.07	25,936
CHIX	159.07	192,548
TRQX	159.04	15,845
Aquis	159.04	19,967

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:05:13	1141	157.60	CHIX
08:05:13	635	157.60	CHIX
08:09:33	492	157.60	CHIX
08:18:37	1776	158.60	CHIX
08:35:09	448	158.80	CHIX
08:35:09	1328	158.80	CHIX
08:36:53	1400	158.90	CHIX
08:36:53	376	158.90	CHIX
08:49:22	57	159.30	BATE
08:52:24	1239	159.30	CHIX
08:52:24	537	159.30	CHIX
08:52:24	700	159.30	BATE
08:52:24	861	159.30	BATE
08:52:24	700	159.30	XLON
08:52:24	700	159.30	XLON
08:52:24	1982	159.30	XLON
08:52:24	712	159.30	Aquis
08:52:24	356	159.30	TRQX
08:52:24	356	159.30	BATE
08:52:24	372	159.30	CHIX
08:52:24	3204	159.30	XLON
08:52:24	236	159.30	XLON
08:52:32	648	159.60	CHIX
08:53:56	299	159.60	CHIX
08:53:56	600	159.60	CHIX
08:53:56	229	159.60	CHIX
09:07:06	1776	159.90	CHIX
09:07:06	890	159.90	CHIX
09:07:06	1452	159.90	XLON
09:07:06	158	159.90	XLON
09:07:06	300	159.90	CHIX
09:07:06	292	159.90	XLON
09:07:06	1310	159.90	XLON
09:07:06	598	159.90	CHIX
09:07:07	1602	159.90	XLON
09:07:49	157	159.90	CHIX
09:15:54	1776	160.00	CHIX
09:15:54	542	160.00	CHIX
09:15:54	356	160.00	TRQX
09:15:54	1602	160.00	XLON
09:15:54	178	160.00	BATE
09:21:04	1776	160.00	CHIX
09:21:04	20	160.00	TRQX
09:21:04	178	160.00	CHIX
09:21:04	158	160.00	TRQX
09:21:04	186	160.00	BATE
09:21:04	356	160.00	Aquis
09:21:04	1424	160.00	XLON
09:21:04	255	160.00	CHIX
09:21:04	1365	160.00	XLON
09:21:04	386	160.00	XLON
09:21:04	494	160.00	XLON
09:21:04	1336	160.00	CHIX
09:21:04	92	160.00	CHIX
09:21:04	534	160.00	CHIX
09:21:04	538	160.00	XLON
09:22:36	507	160.00	CHIX
09:23:22	4	160.00	CHIX
09:33:44	166	160.20	CHIX
09:33:44	1400	160.20	CHIX
09:33:44	210	160.20	CHIX
09:37:49	5	160.00	CHIX
09:49:09	1030	160.00	CHIX
09:49:09	746	160.00	CHIX
09:49:09	382	160.00	CHIX
09:49:09	1602	160.00	XLON
09:49:09	178	160.00	TRQX
09:49:09	364	160.00	Aquis
09:49:09	178	160.00	BATE
09:49:09	178	160.00	CHIX
09:49:09	573	160.00	XLON
09:49:09	1029	160.00	XLON
09:49:09	100	160.00	XLON
09:49:09	892	160.00	XLON
09:49:09	212	160.00	XLON
09:49:09	200	160.00	XLON
09:49:09	116	160.00	XLON
09:49:09	120	160.00	XLON
09:49:09	860	160.00	XLON
09:49:09	356	160.00	Aquis
09:49:09	178	160.00	TRQX
09:49:09	178	160.00	BATE
09:49:09	178	160.00	CHIX
09:49:15	1776	160.00	CHIX
09:49:17	528	160.00	CHIX
09:49:17	1248	160.00	CHIX
09:49:22	475	160.00	XLON
09:50:02	1247	160.00	CHIX
09:50:02	529	160.00	CHIX
09:50:02	186	160.00	TRQX
09:50:02	949	160.00	XLON
09:50:02	356	160.00	Aquis
09:50:02	178	160.00	TRQX
09:50:02	186	160.00	BATE
09:50:02	178	160.00	CHIX
09:50:02	1602	160.00	XLON
09:50:02	356	160.00	Aquis
09:50:02	178	160.00	TRQX
09:50:02	186	160.00	BATE
09:50:02	178	160.00	CHIX
09:50:02	1602	160.00	XLON
09:50:02	356	160.00	Aquis
09:50:02	178	160.00	TRQX
09:50:02	178	160.00	BATE
09:50:02	178	160.00	CHIX
09:50:02	1610	160.00	XLON
09:50:02	356	160.00	Aquis
09:50:02	178	160.00	TRQX
09:50:02	178	160.00	BATE
09:50:02	178	160.00	CHIX
09:50:02	1610	160.00	XLON
09:50:02	356	160.00	Aquis
09:50:02	178	160.00	TRQX
09:50:02	178	160.00	BATE
09:50:02	178	160.00	CHIX
09:50:02	1163	160.00	XLON
09:50:02	447	160.00	XLON
09:50:03	534	160.00	BATE
09:50:03	356	160.00	CHIX
09:50:03	1225	160.00	XLON
09:50:03	385	160.00	XLON
09:50:03	500	160.00	XLON
09:50:03	2000	160.00	XLON
09:50:03	94	160.00	CHIX
09:50:03	693	160.00	XLON
09:50:03	111	160.00	XLON
09:50:03	228	160.00	XLON
09:50:03	236	160.00	XLON
09:50:03	178	160.00	BATE
09:50:03	178	160.00	CHIX
09:50:03	782	160.00	XLON
09:50:03	178	160.00	TRQX
09:50:03	186	160.00	BATE
09:50:03	178	160.00	CHIX
09:50:03	1602	160.00	XLON
09:50:03	356	160.00	Aquis
09:50:03	178	160.00	TRQX
09:50:03	143	160.00	BATE
09:50:03	399	160.00	BATE
09:50:03	178	160.00	CHIX
09:50:03	1602	160.00	XLON
09:50:03	178	160.00	TRQX
09:50:03	178	160.00	CHIX
09:50:04	1125	160.00	CHIX
09:50:04	651	160.00	CHIX
09:52:38	1424	160.00	XLON
09:54:53	720	160.00	XLON
10:00:13	458	160.00	XLON
10:00:13	1144	160.00	XLON
10:04:33	462	160.00	XLON
10:04:33	436	160.00	XLON
10:18:33	485	160.00	XLON
10:19:59	40	160.00	Aquis
10:26:51	1776	160.20	CHIX
10:26:51	2500	160.20	XLON
10:26:52	389	160.20	CHIX
10:50:13	490	160.60	CHIX
10:50:13	1286	160.60	CHIX
10:51:09	1776	160.40	CHIX
10:56:13	1776	160.40	CHIX
10:57:20	1226	160.20	BATE
10:57:20	712	160.20	CHIX
10:57:20	1399	160.20	XLON
10:57:20	550	160.20	BATE
10:57:20	178	160.20	TRQX
10:57:20	178	160.20	BATE
10:57:20	356	160.20	Aquis
10:57:20	186	160.20	CHIX
10:57:20	700	160.20	XLON
10:57:20	700	160.20	XLON
10:57:20	202	160.20	XLON
10:57:20	202	160.20	Aquis
10:57:20	65	160.20	TRQX
10:57:20	769	160.20	XLON
10:57:20	833	160.20	XLON
10:57:27	1695	160.20	CHIX
10:57:27	113	160.20	TRQX
10:57:27	364	160.20	XLON
10:57:28	81	160.20	CHIX
10:57:28	154	160.20	Aquis
10:57:28	364	160.20	CHIX
10:57:28	534	160.20	BATE
10:57:28	1602	160.20	XLON
10:57:28	114	160.20	CHIX
10:57:28	447	160.20	XLON
10:57:28	380	160.20	XLON
10:57:28	189	160.20	XLON
10:58:08	1776	160.20	CHIX
10:58:08	157	160.20	TRQX
10:58:08	21	160.20	TRQX
10:58:08	72	160.20	CHIX
10:58:08	586	160.20	XLON
10:58:08	178	160.20	BATE
10:58:08	356	160.20	Aquis
10:58:09	597	160.20	XLON
10:58:09	1005	160.20	XLON
10:58:17	1776	160.20	CHIX
11:01:53	1776	160.20	CHIX
11:01:53	898	160.20	XLON
11:01:53	626	160.20	CHIX
11:01:53	192	160.20	XLON
11:01:54	1776	160.20	CHIX
11:01:54	178	160.20	BATE
11:01:54	829	160.20	XLON
11:01:54	258	160.20	CHIX
11:01:54	178	160.20	Aquis
11:01:54	178	160.20	TRQX
11:01:54	61	160.20	XLON
11:01:58	698	160.20	XLON
11:01:58	904	160.20	XLON
11:02:05	564	160.20	XLON
11:02:05	334	160.20	XLON
11:03:50	1776	160.20	CHIX
11:03:50	396	160.20	CHIX
11:03:50	120	160.20	XLON
11:03:50	1482	160.20	XLON
11:03:50	420	160.20	CHIX
11:03:50	82	160.20	CHIX
11:03:50	23	160.20	XLON
11:04:06	1584	160.20	CHIX
11:04:06	78	160.20	CHIX
11:04:06	668	160.20	XLON
11:04:06	934	160.20	XLON
11:04:06	178	160.20	CHIX
11:04:06	341	160.20	TRQX
11:04:06	178	160.20	BATE
11:04:07	114	160.20	CHIX
11:04:07	178	160.20	Aquis
11:04:07	1776	160.20	CHIX
11:04:07	356	160.20	Aquis
11:04:07	148	160.20	CHIX
11:04:07	186	160.20	TRQX
11:04:07	30	160.20	CHIX
11:04:07	178	160.20	BATE
11:04:07	164	160.20	XLON
11:04:07	1400	160.20	XLON
11:04:07	38	160.20	XLON
11:04:09	1351	160.20	XLON
11:04:28	706	160.20	CHIX
11:04:28	1070	160.20	CHIX
11:04:28	178	160.20	BATE
11:04:28	356	160.20	Aquis
11:04:28	186	160.20	TRQX
11:04:28	163	160.20	CHIX
11:04:28	15	160.20	CHIX
11:04:28	251	160.20	XLON
11:04:28	356	160.20	Aquis
11:04:28	186	160.20	TRQX
11:04:28	178	160.20	CHIX
11:04:28	178	160.20	BATE
11:04:28	251	160.20	XLON
11:04:28	21	160.20	XLON
11:04:29	1776	160.20	CHIX
11:04:29	1330	160.20	XLON
11:04:29	534	160.20	BATE
11:04:29	1560	160.20	XLON
11:04:29	42	160.20	XLON
11:04:29	178	160.20	CHIX
11:04:29	186	160.20	TRQX
11:04:29	356	160.20	Aquis
11:04:29	178	160.20	BATE
11:04:29	178	160.20	CHIX
11:04:29	186	160.20	TRQX
11:04:29	1602	160.20	XLON
11:04:29	178	160.20	TRQX
11:04:29	534	160.20	BATE
11:04:29	178	160.20	CHIX
11:04:29	299	160.20	XLON
11:04:29	1311	160.20	XLON
11:04:29	373	160.20	XLON
11:04:30	92	159.90	BATE
11:04:30	1684	159.90	CHIX
11:05:02	5	159.40	CHIX
11:05:02	1771	159.40	CHIX
11:20:12	1776	159.20	CHIX
11:25:42	621	159.10	CHIX
11:25:42	1155	159.10	CHIX
11:34:10	1776	159.00	CHIX
11:34:10	178	159.00	TRQX
11:34:10	576	159.00	CHIX
11:34:10	1246	159.00	XLON
11:34:10	178	159.00	Aquis
11:34:10	178	159.00	TRQX
11:34:10	178	159.00	BATE
11:34:10	178	159.00	CHIX
11:34:10	700	159.00	XLON
11:34:10	588	159.00	XLON
11:34:10	712	159.00	TRQX
11:34:10	692	159.00	XLON
11:35:08	1468	159.00	CHIX
11:35:08	308	159.00	CHIX
11:35:08	596	159.00	TRQX
11:35:08	534	159.00	BATE
11:35:08	220	159.00	CHIX
11:35:08	989	159.00	XLON
11:35:08	257	159.00	XLON
11:50:04	1776	159.50	CHIX
11:53:07	271	159.50	CHIX
12:03:44	1505	159.50	CHIX
12:03:54	5	159.40	CHIX
12:18:55	1700	159.40	CHIX
12:20:20	4	159.40	CHIX
12:23:26	67	159.40	CHIX
12:30:32	1776	159.30	CHIX
12:52:06	179	159.50	CHIX
12:52:06	1597	159.50	CHIX
12:57:27	828	159.30	CHIX
12:57:27	948	159.30	CHIX
12:57:35	1043	159.20	CHIX
12:57:35	733	159.20	CHIX
13:00:15	1161	159.20	CHIX
13:00:15	615	159.20	CHIX
13:08:08	475	159.20	CHIX
13:12:26	1301	159.20	CHIX
13:14:29	1776	158.80	CHIX
13:15:05	1647	158.60	CHIX
13:15:05	129	158.60	CHIX
13:17:43	148	158.50	CHIX
13:17:43	1628	158.50	CHIX
13:17:43	534	158.50	CHIX
13:17:43	220	158.50	TRQX
13:17:43	1246	158.50	XLON
13:17:43	712	158.50	TRQX
13:17:54	463	158.50	XLON
13:18:05	672	158.50	CHIX
13:18:08	1104	158.50	CHIX
13:18:08	9	158.50	XLON
13:19:58	1776	158.60	CHIX
13:24:42	1190	158.50	CHIX
13:30:37	4	158.50	CHIX
13:33:34	62	158.50	XLON
13:36:16	461	158.50	XLON
13:39:07	178	158.60	Aquis
13:39:07	178	158.60	TRQX
13:39:07	178	158.60	BATE
13:39:07	220	158.60	CHIX
13:39:07	1246	158.60	XLON
13:39:27	1776	158.70	CHIX
13:39:27	220	158.70	TRQX
13:39:27	534	158.70	CHIX
13:39:27	1200	158.70	XLON
13:39:27	46	158.70	XLON
13:41:05	1776	158.70	BATE
13:41:05	534	158.70	CHIX
13:41:05	211	158.70	TRQX
13:41:05	1246	158.70	XLON
13:41:05	9	158.70	TRQX
13:46:47	908	158.80	CHIX
13:46:47	868	158.80	CHIX
13:46:47	508	158.70	XLON
13:46:48	1024	158.70	CHIX
13:46:48	576	158.70	CHIX
13:46:49	752	158.70	CHIX
13:46:49	178	158.70	TRQX
13:46:49	738	158.70	XLON
13:46:49	178	158.70	TRQX
13:46:49	178	158.70	BATE
13:46:49	220	158.70	CHIX
13:46:49	320	158.70	XLON
13:47:59	1776	158.70	CHIX
13:47:59	288	158.70	XLON
13:47:59	178	158.70	TRQX
13:47:59	638	158.70	XLON
13:47:59	1722	158.70	CHIX
13:47:59	278	158.70	CHIX
13:47:59	148	158.70	TRQX
13:47:59	679	158.70	Aquis
13:47:59	99	158.70	CHIX
13:47:59	395	158.70	CHIX
13:47:59	679	158.70	CHIX
13:47:59	118	158.70	XLON
13:47:59	178	158.70	TRQX
13:47:59	534	158.70	CHIX
13:47:59	1170	158.70	XLON
13:48:00	534	158.70	BATE
13:48:00	220	158.70	CHIX
13:48:00	1246	158.70	XLON
13:48:00	712	158.70	CHIX
13:48:45	807	158.70	CHIX
13:49:50	969	158.70	CHIX
13:49:50	217	158.70	CHIX
13:49:50	537	158.70	CHIX
13:49:50	187	158.70	XLON
13:49:50	347	158.70	XLON
13:49:50	178	158.70	TRQX
13:49:50	356	158.70	BATE
13:49:50	220	158.70	CHIX
13:49:50	1246	158.70	XLON
13:49:50	178	158.70	TRQX
13:49:50	356	158.70	BATE
13:49:50	220	158.70	CHIX
13:49:50	1246	158.70	XLON
13:49:50	178	158.70	TRQX
13:49:50	356	158.70	BATE
13:49:50	220	158.70	CHIX
13:49:50	1246	158.70	XLON
13:49:51	178	158.70	TRQX
13:49:51	356	158.70	BATE
13:49:51	154	158.70	CHIX
13:49:51	66	158.70	CHIX
13:49:51	1246	158.70	XLON
13:49:51	48	158.70	TRQX
13:49:51	178	158.70	Aquis
13:49:51	130	158.70	TRQX
13:49:51	178	158.70	BATE
13:49:51	220	158.70	CHIX
13:49:51	1246	158.70	XLON
13:49:51	178	158.70	TRQX
13:49:51	178	158.70	BATE
13:49:51	178	158.70	CHIX
13:49:51	178	158.70	Aquis
13:49:51	1288	158.70	XLON
13:49:51	26	158.70	CHIX
13:49:51	178	158.70	BATE
13:49:51	1246	158.70	XLON
13:50:02	1776	158.70	CHIX
13:50:02	194	158.70	CHIX
13:50:02	356	158.70	XLON
13:50:02	1130	158.70	CHIX
13:50:02	870	158.70	CHIX
13:50:02	95	158.70	CHIX
13:50:02	111	158.70	XLON
13:50:02	392	158.70	XLON
13:50:02	499	158.70	XLON
13:50:02	119	158.70	XLON
13:50:02	178	158.70	BATE
13:50:02	250	158.70	XLON
13:50:09	1776	158.70	CHIX
13:50:09	178	158.70	BATE
13:50:09	178	158.70	XLON
13:50:09	2000	158.70	Aquis
13:50:09	679	158.70	Aquis
13:50:09	168	158.70	Aquis
13:50:09	1061	158.70	Aquis
13:50:09	92	158.70	CHIX
13:50:09	110	158.70	CHIX
13:50:09	117	158.70	XLON
13:50:09	392	158.70	XLON
13:50:09	499	158.70	XLON
13:50:09	116	158.70	XLON
13:50:09	178	158.70	TRQX
13:50:09	178	158.70	BATE
13:50:09	178	158.70	CHIX
13:50:09	162	158.70	XLON
13:50:09	70	158.70	XLON
13:50:09	178	158.70	Aquis
13:50:09	178	158.70	TRQX
13:50:09	220	158.70	CHIX
13:50:09	178	158.70	BATE
13:50:09	700	158.70	XLON
13:50:09	546	158.70	XLON
13:50:09	1776	158.70	CHIX
13:50:09	356	158.70	BATE
13:50:09	178	158.70	TRQX
13:50:09	220	158.70	CHIX
13:50:09	1246	158.70	XLON
13:50:09	337	158.70	BATE
13:50:09	19	158.70	BATE
13:50:09	220	158.70	CHIX
13:50:09	178	158.70	TRQX
13:50:09	1246	158.70	XLON
13:50:09	356	158.70	BATE
13:50:11	178	158.70	TRQX
13:50:11	1246	158.70	XLON
13:50:14	1771	158.70	CHIX
13:50:14	5	158.70	CHIX
13:50:14	220	158.70	CHIX
13:50:15	356	158.70	BATE
13:50:15	474	158.70	XLON
13:50:15	772	158.70	XLON
13:50:15	178	158.70	TRQX
13:50:15	220	158.70	CHIX
13:50:15	356	158.70	BATE
13:50:16	220	158.70	CHIX
13:50:16	178	158.70	TRQX
13:50:16	1246	158.70	XLON
13:50:16	356	158.70	BATE
13:50:16	1246	158.70	XLON
13:50:16	447	158.50	CHIX
13:50:29	522	158.70	CHIX
13:50:29	1254	158.70	CHIX
13:50:29	178	158.70	BATE
13:50:29	146	158.70	XLON
13:50:29	74	158.70	XLON
13:50:29	356	158.70	BATE
13:50:30	1756	158.70	CHIX
13:50:30	178	158.70	TRQX
13:50:30	796	158.70	XLON
13:50:30	450	158.70	XLON
13:50:30	220	158.70	CHIX
13:50:48	20	158.70	CHIX
13:50:48	1246	158.70	XLON
13:50:48	754	158.70	CHIX
13:50:48	1400	158.70	XLON
13:50:48	400	158.70	XLON
13:50:48	120	158.70	XLON
13:50:48	80	158.70	XLON
13:50:48	927	158.70	XLON
13:50:48	139	158.70	XLON
13:50:48	120	158.70	XLON
13:50:48	814	158.70	XLON
13:50:48	679	158.70	Aquis
13:50:48	132	158.70	Aquis
13:50:48	586	158.70	XLON
13:50:48	104	158.70	XLON
13:50:48	499	158.70	XLON
13:50:48	37	158.70	TRQX
13:50:49	168	158.70	Aquis
13:50:49	168	158.70	BATE
13:50:49	94	158.70	CHIX
13:50:49	16	158.70	CHIX
13:50:49	114	158.70	XLON
13:50:49	499	158.70	XLON
13:50:49	113	158.70	XLON
13:50:49	257	158.70	XLON
13:50:49	1776	158.70	CHIX
13:50:49	178	158.70	CHIX
13:50:49	178	158.70	TRQX
13:50:49	178	158.70	BATE
13:50:49	356	158.70	BATE
13:50:50	1398	158.70	CHIX
13:50:50	378	158.70	CHIX
13:50:50	220	158.70	CHIX
13:50:50	178	158.70	TRQX
13:50:50	1246	158.70	XLON
13:51:00	1776	158.70	CHIX
13:51:00	220	158.70	CHIX
13:51:00	132	158.70	XLON
13:51:00	178	158.70	TRQX
13:51:00	356	158.70	BATE
13:51:00	1114	158.70	XLON
13:51:00	356	158.70	BATE
13:51:00	220	158.70	CHIX
13:51:00	1246	158.70	XLON
13:51:00	178	158.70	TRQX
13:51:19	1679	158.70	CHIX
13:51:19	97	158.70	CHIX
13:51:19	220	158.70	CHIX
13:51:19	178	158.70	TRQX
13:51:19	125	158.70	XLON
13:51:19	356	158.70	BATE
13:51:19	1121	158.70	XLON
13:51:23	1246	158.70	XLON
13:51:33	1776	158.70	CHIX
13:51:33	127	158.70	XLON
13:51:33	627	158.70	XLON
13:51:33	220	158.70	CHIX
13:51:33	356	158.70	BATE
13:51:33	1246	158.70	XLON
13:51:35	1400	158.70	CHIX
13:51:35	376	158.70	CHIX
13:51:35	178	158.70	TRQX
13:51:36	1400	158.70	XLON
13:51:36	319	158.70	XLON
13:51:36	281	158.70	XLON
13:51:36	71	158.70	Aquis
13:51:36	1718	158.70	XLON
13:51:36	103	158.70	XLON
13:51:36	108	158.70	XLON
13:51:36	42	158.70	TRQX
13:51:36	93	158.70	CHIX
13:51:36	12	158.70	CHIX
13:51:36	104	158.70	XLON
13:51:36	61	158.70	XLON
13:51:36	499	158.70	XLON
13:51:36	120	158.70	XLON
13:51:36	131	158.70	Aquis
13:51:36	178	158.70	TRQX
13:51:36	47	158.70	Aquis
13:51:36	178	158.70	BATE
13:51:36	178	158.70	CHIX
13:51:36	357	158.70	XLON
13:51:36	1776	158.70	CHIX
13:51:36	178	158.70	TRQX
13:51:36	178	158.70	BATE
13:51:36	178	158.70	CHIX
13:51:36	178	158.70	Aquis
13:51:36	1288	158.70	XLON
13:51:36	178	158.70	TRQX
13:51:36	178	158.70	BATE
13:51:36	168	158.70	CHIX
13:51:36	1246	158.70	XLON
13:51:43	856	158.70	CHIX
13:51:43	920	158.70	CHIX
13:51:43	52	158.70	CHIX
13:51:43	178	158.70	XLON
13:51:43	178	158.70	Aquis
13:51:43	178	158.70	TRQX
13:51:43	178	158.70	BATE
13:51:43	220	158.70	CHIX
13:51:43	1246	158.70	XLON
13:51:44	2000	158.70	Aquis
13:51:44	293	158.70	XLON
13:51:58	720	158.30	CHIX
13:51:58	1056	158.30	CHIX
13:52:07	555	158.10	CHIX
13:52:07	1221	158.10	CHIX
13:53:00	1776	157.90	CHIX
13:53:31	770	157.60	CHIX
13:53:31	662	157.60	CHIX
13:53:34	5	157.60	CHIX
14:10:15	381	158.00	CHIX
14:16:15	1776	158.20	CHIX
14:21:00	700	158.00	CHIX
14:21:00	1076	158.00	CHIX
14:22:00	1776	157.80	CHIX
14:26:15	457	157.80	CHIX
14:28:35	1319	157.80	CHIX
14:31:04	10	157.80	CHIX
14:39:09	448	158.00	CHIX
14:43:37	469	158.00	CHIX
14:43:39	13	158.00	CHIX
14:59:09	34	158.70	CHIX
15:08:37	376	158.80	CHIX
15:08:37	1400	158.80	CHIX
15:08:47	1776	158.70	CHIX
15:09:00	1714	158.70	CHIX
15:09:00	62	158.70	CHIX
15:11:57	420	158.60	CHIX
15:11:57	1356	158.60	CHIX
15:21:59	458	158.50	CHIX
15:23:28	1318	158.50	CHIX
15:29:06	24	158.30	CHIX
15:29:06	1752	158.30	CHIX
15:29:10	338	158.00	CHIX
15:32:08	465	158.00	CHIX
15:32:28	474	158.00	CHIX
15:35:28	492	158.00	CHIX
15:39:03	7	158.00	CHIX
15:42:09	135	157.80	CHIX
16:03:41	1776	158.00	CHIX
16:10:18	1776	158.00	BATE
16:10:47	333	157.80	CHIX
16:10:47	1274	157.80	CHIX
16:11:39	169	157.80	CHIX
16:13:08	314	157.80	CHIX
16:14:49	262	157.80	CHIX
16:17:39	264	157.80	CHIX
16:18:18	936	157.80	CHIX
16:18:18	178	157.70	BATE
16:18:18	288	157.70	CHIX
16:18:18	534	157.70	XLON
16:18:18	178	157.70	Aquis
16:18:18	140	157.70	CHIX
16:18:18	178	157.70	BATE
16:18:18	38	157.70	CHIX
16:18:18	178	157.70	TRQX
16:18:18	288	157.70	XLON
16:18:18	178	157.70	Aquis
16:18:18	178	157.70	TRQX
16:18:18	178	157.70	BATE
16:18:18	178	157.70	CHIX
16:18:18	288	157.70	XLON
16:18:18	1000	157.70	XLON
16:18:19	178	157.70	Aquis
16:18:19	178	157.70	TRQX
16:18:19	178	157.70	BATE
16:18:19	288	157.70	CHIX
16:18:19	178	157.70	XLON
16:18:19	178	157.70	Aquis
16:18:19	178	157.70	TRQX
16:18:19	178	157.70	BATE
16:18:19	288	157.70	CHIX
16:18:19	178	157.70	XLON
16:18:19	178	157.70	Aquis
16:18:19	178	157.70	TRQX
16:18:19	178	157.70	BATE
16:18:19	288	157.70	CHIX
16:18:19	178	157.70	XLON
16:18:19	178	157.70	Aquis
16:18:19	178	157.70	TRQX
16:18:19	178	157.70	BATE
16:18:19	288	157.70	CHIX
16:18:19	178	157.70	XLON
16:18:19	178	157.70	BATE
16:20:00	12	157.70	CHIX
16:20:28	288	157.90	XLON
16:20:46	178	157.90	BATE
16:20:46	178	157.90	Aquis
16:20:48	157	157.90	CHIX
16:21:07	471	157.90	CHIX
16:21:28	476	157.90	CHIX
16:22:06	736	157.90	CHIX
16:22:28	460	157.90	XLON
16:23:26	736	157.90	CHIX
16:23:38	447	157.90	XLON
16:25:16	712	158.20	Aquis
16:25:16	356	158.20	TRQX
16:25:16	372	158.20	CHIX
16:25:16	356	158.20	BATE
16:25:16	1400	158.20	XLON
16:25:16	834	158.20	XLON
16:29:08	712	158.40	Aquis
16:29:08	356	158.40	TRQX
16:29:08	356	158.40	BATE
16:29:08	372	158.40	CHIX
16:29:08	3204	158.40	XLON
16:29:08	712	158.40	Aquis
16:29:08	356	158.40	TRQX
16:29:08	356	158.40	BATE
16:29:08	372	158.40	CHIX
16:29:08	700	158.40	XLON
16:29:08	1978	158.40	XLON
16:29:08	526	158.40	XLON
16:29:08	267	158.40	TRQX
16:29:08	154	158.40	CHIX
16:29:08	712	158.40	Aquis
16:29:44	357	158.60	XLON
16:29:54	2847	158.60	XLON
16:35:12	1796	157.70	XLON

 

---

---