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	02 July 2024
Number of ordinary shares purchased	337,466
Weighted average price paid (p)	161.20
Highest price paid (p)	162.40
Lowest price paid (p)	160.20

Following the above purchase, FirstGroup holds 129,977,438 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 620,717,577. 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 02 July 2024 is 620,717,577. 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 Panmure Liberum: 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	161.27	170,903
BATE	161.23	13,904
CHIX	161.20	116,382
TRQX	161.07	4,181
Aquis	161.27	32,096

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:20:10	47	162.00	CHIX
08:24:12	985	162.00	CHIX
08:28:35	754	162.00	CHIX
08:29:17	1786	161.80	CHIX
08:30:00	1050	161.40	CHIX
08:44:31	346	161.70	TRQX
08:44:31	654	161.70	XLON
08:44:31	497	161.50	XLON
08:44:31	503	161.60	XLON
08:44:31	490	161.70	XLON
08:44:31	497	161.70	XLON
08:44:32	308	161.70	XLON
08:44:32	173	161.70	TRQX
08:44:32	173	161.70	CHIX
08:44:32	173	161.70	BATE
08:44:32	173	161.70	Aquis
08:44:32	1000	161.70	XLON
08:44:32	654	161.70	XLON
08:44:32	346	161.70	Aquis
08:44:32	13	161.70	XLON
08:44:32	481	161.70	Aquis
08:44:32	519	161.70	XLON
08:44:32	308	161.70	Aquis
08:44:32	173	161.70	CHIX
08:44:32	519	161.70	XLON
08:44:34	125	161.70	XLON
08:44:50	1000	161.70	XLON
08:44:50	317	161.70	XLON
08:44:50	202	161.70	XLON
08:44:50	481	161.70	Aquis
08:44:50	98	161.70	XLON
08:44:50	902	161.70	BATE
08:44:50	230	161.70	XLON
08:44:50	175	161.70	XLON
08:44:50	595	161.70	XLON
08:44:50	497	161.60	XLON
08:44:50	503	161.70	BATE
08:44:50	1000	161.70	XLON
08:44:50	1000	161.70	XLON
08:44:50	519	161.70	XLON
08:44:50	173	161.70	CHIX
08:44:50	308	161.70	BATE
08:44:50	529	161.70	XLON
08:44:50	346	161.70	Aquis
08:44:51	1000	161.70	Aquis
08:44:51	1000	161.70	XLON
08:44:51	1000	161.70	XLON
08:44:51	1000	161.70	XLON
08:44:51	519	161.70	XLON
08:44:51	173	161.70	CHIX
08:44:51	212	161.70	BATE
08:44:51	96	161.70	Aquis
08:44:51	497	161.70	XLON
08:44:51	194	161.70	XLON
08:44:51	309	161.70	Aquis
08:44:51	1000	161.70	Aquis
08:44:51	4	161.70	XLON
08:44:51	199	161.70	XLON
08:44:51	797	161.70	XLON
08:44:51	1000	161.70	XLON
08:44:52	1000	161.70	XLON
08:44:52	799	161.70	XLON
08:44:52	201	161.70	XLON
08:44:52	114	161.70	XLON
08:44:52	886	161.70	Aquis
08:44:52	690	161.70	XLON
08:44:52	310	161.70	XLON
08:44:52	1000	161.70	Aquis
08:44:52	1000	161.70	XLON
08:44:52	1000	161.70	XLON
08:44:52	804	161.70	XLON
08:44:52	196	161.70	XLON
08:44:52	519	161.70	XLON
08:44:52	173	161.70	CHIX
08:44:52	287	161.70	BATE
08:44:52	21	161.70	Aquis
08:44:52	21	161.70	XLON
08:44:52	114	161.70	XLON
08:44:52	865	161.70	BATE
08:44:53	1000	161.70	XLON
08:44:53	830	161.70	XLON
08:44:53	170	161.70	XLON
08:44:53	114	161.70	XLON
08:44:53	886	161.70	Aquis
08:44:53	8	161.70	XLON
08:44:53	497	161.70	XLON
08:44:53	495	161.70	XLON
08:44:53	1000	161.70	Aquis
08:44:53	1000	161.70	XLON
08:44:53	1000	161.70	XLON
08:44:53	505	161.70	XLON
08:44:53	187	161.70	XLON
08:44:53	308	161.70	XLON
08:44:53	685	161.70	XLON
08:44:53	315	161.70	XLON
08:44:53	1000	161.70	XLON
08:44:54	1000	161.70	XLON
08:44:54	1000	161.70	XLON
08:44:54	1000	161.70	XLON
08:44:54	1000	161.70	XLON
08:44:54	519	161.70	XLON
08:44:54	173	161.70	CHIX
08:44:54	308	161.70	BATE
08:44:54	519	161.70	XLON
08:44:54	173	161.70	CHIX
08:44:54	198	161.70	BATE
08:44:54	110	161.70	BATE
08:44:54	72	161.70	CHIX
08:44:54	346	161.70	CHIX
08:44:54	236	161.70	BATE
08:44:54	346	161.70	TRQX
08:44:54	152	161.70	XLON
08:44:54	848	161.70	Aquis
08:44:54	716	161.70	XLON
08:44:54	284	161.70	XLON
08:44:54	1000	161.70	XLON
08:44:55	1000	161.70	XLON
08:44:55	1000	161.70	XLON
08:44:55	327	161.70	XLON
08:44:55	199	161.70	XLON
08:44:55	474	161.70	XLON
08:44:55	519	161.70	XLON
08:44:55	481	161.70	XLON
08:44:55	1000	161.70	XLON
08:44:55	1000	161.70	XLON
08:44:55	1000	161.70	XLON
08:44:55	1000	161.70	XLON
08:44:55	519	161.70	XLON
08:44:55	121	161.70	BATE
08:44:55	173	161.70	CHIX
08:44:55	187	161.70	BATE
08:44:55	22	161.70	XLON
08:44:55	497	161.70	XLON
08:44:55	481	161.70	XLON
08:44:56	173	161.70	BATE
08:44:56	173	161.70	TRQX
08:44:56	173	161.70	Aquis
08:44:56	308	161.70	XLON
08:44:56	173	161.70	CHIX
08:44:56	173	161.70	XLON
08:44:56	173	161.70	CHIX
08:44:56	308	161.70	BATE
08:44:56	173	161.70	TRQX
08:44:56	173	161.70	Aquis
08:44:56	308	161.70	XLON
08:44:56	173	161.70	CHIX
08:44:56	173	161.70	BATE
08:44:56	173	161.70	TRQX
08:44:56	173	161.70	Aquis
08:44:56	308	161.70	XLON
08:44:56	173	161.70	CHIX
08:44:56	173	161.70	BATE
08:44:56	173	161.70	TRQX
08:44:56	173	161.70	Aquis
08:44:56	308	161.70	XLON
08:44:56	173	161.70	CHIX
08:44:56	173	161.70	BATE
08:44:56	173	161.70	TRQX
08:44:56	173	161.70	Aquis
08:44:56	519	161.70	XLON
08:44:56	173	161.70	CHIX
08:44:56	308	161.70	BATE
08:44:56	327	161.70	XLON
08:44:56	673	161.70	XLON
08:44:56	1000	161.70	XLON
08:44:56	1000	161.70	XLON
08:44:57	1000	161.70	XLON
08:44:57	1000	161.70	XLON
08:44:57	1000	161.70	XLON
08:44:57	287	161.70	XLON
08:44:57	713	161.70	Aquis
08:44:57	368	161.70	XLON
08:44:57	166	161.70	XLON
08:44:57	466	161.70	XLON
08:44:57	1000	161.70	Aquis
08:44:57	1000	161.70	XLON
08:44:57	1000	161.70	XLON
08:44:57	302	161.70	XLON
08:44:57	698	161.60	CHIX
08:44:57	1000	161.60	Aquis
08:44:58	295	161.70	BATE
08:44:58	173	161.70	Aquis
08:44:58	519	161.70	XLON
08:44:58	13	161.70	BATE
08:44:58	519	161.70	XLON
08:44:58	173	161.70	CHIX
08:44:58	308	161.70	BATE
08:44:58	519	161.70	XLON
08:44:58	308	161.70	BATE
08:44:58	173	161.70	Aquis
08:44:58	346	161.70	XLON
08:44:58	173	161.70	CHIX
08:44:58	308	161.70	BATE
08:44:58	173	161.70	TRQX
08:44:58	308	161.70	XLON
08:44:58	55	161.70	CHIX
08:44:58	118	161.70	CHIX
08:44:58	173	161.70	BATE
08:44:58	173	161.70	TRQX
08:44:58	67	161.70	Aquis
08:44:58	106	161.70	Aquis
08:44:58	519	161.70	XLON
08:44:58	173	161.70	CHIX
08:44:58	308	161.70	BATE
08:44:58	278	161.70	XLON
08:44:58	114	161.70	XLON
08:44:58	241	161.70	CHIX
08:44:58	367	161.70	BATE
08:44:58	481	161.70	CHIX
08:44:58	519	161.70	CHIX
08:44:58	308	161.70	BATE
08:44:58	692	161.70	Aquis
08:44:59	1000	161.70	XLON
08:44:59	346	161.70	XLON
08:44:59	122	161.70	BATE
08:44:59	532	161.70	Aquis
08:44:59	941	161.70	XLON
08:44:59	59	161.70	Aquis
08:44:59	1000	161.70	Aquis
08:44:59	1000	161.70	XLON
08:44:59	1000	161.70	XLON
08:45:56	1786	161.30	CHIX
08:48:24	361	161.10	CHIX
08:48:24	1425	161.10	CHIX
08:49:34	799	160.90	CHIX
08:49:34	987	160.90	CHIX
08:50:31	181	161.20	XLON
08:50:31	46	161.20	TRQX
08:51:59	480	161.20	CHIX
08:51:59	1306	161.20	CHIX
08:51:59	692	161.20	XLON
08:51:59	173	161.20	CHIX
08:51:59	329	161.20	BATE
08:51:59	173	161.20	Aquis
08:51:59	633	161.20	Aquis
08:51:59	154	161.20	XLON
08:51:59	346	161.20	TRQX
08:51:59	190	161.20	XLON
08:51:59	867	161.20	XLON
08:51:59	443	161.20	CHIX
08:51:59	1081	161.20	XLON
08:51:59	692	161.20	CHIX
08:52:00	1998	161.20	XLON
08:52:00	4	161.20	XLON
08:52:00	1996	161.20	XLON
08:52:00	2	161.20	XLON
08:52:00	1998	161.20	XLON
08:52:00	4	161.20	XLON
08:52:00	1996	161.20	XLON
08:52:00	2	161.20	XLON
08:52:00	1211	161.20	XLON
08:52:00	441	161.20	CHIX
08:52:00	346	161.20	Aquis
08:52:00	1369	161.20	XLON
08:52:00	346	161.20	XLON
08:52:00	285	161.20	CHIX
08:52:01	1743	161.20	XLON
08:52:01	2	161.20	XLON
09:13:12	1786	161.20	CHIX
09:20:15	586	161.10	CHIX
09:20:15	600	161.10	CHIX
09:20:15	600	161.10	CHIX
10:34:18	173	161.00	XLON
10:34:18	327	161.00	Aquis
10:34:19	346	161.00	XLON
10:34:19	154	161.00	Aquis
10:34:19	346	161.00	XLON
10:34:19	154	161.00	Aquis
10:34:49	62	161.00	XLON
10:34:49	154	161.00	Aquis
10:35:10	173	161.00	XLON
10:35:10	327	161.00	Aquis
10:35:10	327	161.00	XLON
10:35:10	173	161.00	Aquis
10:35:10	284	161.00	XLON
10:38:06	500	161.00	Aquis
10:38:06	500	161.00	XLON
10:38:09	173	161.00	XLON
10:38:09	273	161.00	Aquis
10:39:09	346	161.00	XLON
10:39:09	154	161.00	Aquis
10:39:09	346	161.00	XLON
10:39:09	154	161.00	Aquis
10:39:09	346	161.00	XLON
10:39:09	154	161.00	Aquis
10:39:09	346	161.00	XLON
10:39:09	154	161.00	Aquis
10:39:09	346	161.00	XLON
10:39:09	154	161.00	Aquis
10:39:09	346	161.00	XLON
10:39:09	154	161.00	Aquis
10:39:09	54	161.00	XLON
10:39:10	154	161.00	Aquis
10:39:10	346	161.00	XLON
10:39:10	346	161.00	XLON
10:39:10	154	161.00	Aquis
10:39:10	172	161.00	XLON
10:39:10	174	161.00	XLON
10:39:10	154	161.00	Aquis
10:39:11	227	161.00	XLON
10:40:09	327	161.00	XLON
10:40:09	173	161.00	Aquis
10:40:09	154	161.00	Aquis
10:40:09	119	161.00	XLON
10:40:10	327	161.00	XLON
10:40:10	327	161.00	XLON
10:40:10	173	161.00	Aquis
10:40:10	327	161.00	XLON
10:40:10	173	161.00	Aquis
10:40:10	327	161.00	XLON
10:40:10	173	161.00	Aquis
10:40:10	327	161.00	XLON
10:40:10	173	161.00	Aquis
10:40:13	173	161.00	XLON
10:40:27	327	161.00	XLON
10:40:27	173	161.00	Aquis
10:40:28	500	161.00	XLON
10:40:41	500	161.00	XLON
10:40:41	500	161.00	XLON
10:40:41	500	161.00	XLON
10:40:42	500	161.00	XLON
10:40:42	500	161.00	XLON
10:40:43	217	161.00	XLON
10:40:43	500	161.00	XLON
10:40:46	283	161.00	XLON
10:41:01	500	161.00	XLON
10:41:01	500	161.00	XLON
10:41:01	500	161.00	XLON
10:41:01	500	161.00	XLON
10:41:01	500	161.00	XLON
10:41:01	73	161.00	XLON
10:41:01	427	161.00	XLON
10:41:09	500	161.00	XLON
10:41:09	137	161.00	XLON
10:41:09	363	161.00	XLON
10:41:16	500	161.00	XLON
10:41:16	500	161.00	XLON
10:41:16	228	161.00	XLON
10:41:16	272	161.00	XLON
10:41:16	500	161.00	XLON
10:41:16	500	161.00	XLON
10:41:30	500	161.00	XLON
10:41:32	291	161.00	XLON
10:41:55	500	161.00	XLON
10:41:55	204	161.00	XLON
10:41:55	296	161.00	XLON
10:41:55	209	161.00	XLON
10:42:03	500	161.00	XLON
10:42:16	500	161.00	XLON
10:42:17	346	161.00	XLON
10:42:22	154	161.00	XLON
10:42:24	346	161.00	XLON
10:42:24	154	161.00	Aquis
10:44:14	346	161.00	XLON
10:44:14	154	161.00	Aquis
10:44:16	346	161.00	XLON
10:44:16	154	161.00	Aquis
10:44:45	346	161.00	XLON
10:44:45	154	161.00	Aquis
10:47:20	154	161.00	Aquis
10:49:07	235	161.00	XLON
10:49:07	111	161.00	XLON
10:50:14	173	161.00	XLON
10:50:14	327	161.00	Aquis
10:51:05	346	161.00	XLON
10:51:05	154	161.00	Aquis
10:51:48	500	161.00	XLON
10:51:48	1	161.00	XLON
10:51:48	499	161.00	XLON
10:51:48	346	161.00	XLON
10:51:48	154	161.00	BATE
10:52:07	500	161.00	XLON
10:53:07	346	161.00	XLON
10:53:07	154	161.00	Aquis
10:57:03	206	161.00	XLON
10:57:03	28	161.00	XLON
10:57:03	154	161.00	Aquis
10:57:07	112	161.00	XLON
10:57:28	346	161.00	XLON
10:57:28	154	161.00	Aquis
10:58:07	346	161.00	XLON
10:58:07	154	161.00	Aquis
11:00:25	346	161.00	XLON
11:00:25	154	161.00	Aquis
11:00:26	346	161.00	XLON
11:00:26	154	161.00	Aquis
11:03:53	346	161.00	XLON
11:03:53	154	161.00	Aquis
11:45:53	95	161.20	Aquis
11:45:53	346	161.20	XLON
11:45:53	59	161.20	Aquis
11:46:10	500	161.20	XLON
11:47:25	500	161.20	XLON
11:48:35	346	161.20	XLON
11:48:35	154	161.20	Aquis
11:50:52	154	161.30	Aquis
11:50:52	346	161.30	XLON
11:50:52	154	161.30	Aquis
11:50:52	346	161.30	XLON
11:50:52	154	161.30	Aquis
11:50:54	346	161.30	XLON
11:50:54	154	161.30	Aquis
11:50:54	327	161.30	XLON
11:50:54	173	161.30	BATE
11:50:54	346	161.30	XLON
11:50:55	346	161.30	XLON
11:50:55	154	161.30	Aquis
11:52:06	346	161.30	XLON
11:52:06	154	161.30	Aquis
11:52:07	500	161.20	XLON
11:52:07	423	161.20	Aquis
11:52:07	77	161.20	Aquis
11:52:07	346	161.30	XLON
11:52:07	154	161.30	Aquis
11:52:08	6	161.30	XLON
11:52:08	494	161.20	XLON
11:52:08	426	161.30	CHIX
11:52:08	15	161.30	CHIX
11:52:08	7	161.30	CHIX
11:52:08	7	161.30	CHIX
11:52:08	8	161.30	CHIX
11:52:08	7	161.30	CHIX
11:52:08	15	161.30	CHIX
11:52:08	7	161.30	CHIX
11:52:08	8	161.30	CHIX
11:52:08	314	161.30	XLON
11:52:08	186	161.30	XLON
11:52:08	491	161.30	XLON
11:52:08	8	161.30	CHIX
11:52:08	1	161.30	CHIX
11:52:08	13	161.30	CHIX
11:52:08	487	161.30	CHIX
11:52:08	378	161.30	XLON
11:52:08	122	161.30	XLON
11:52:08	500	161.30	XLON
11:52:08	315	161.30	XLON
11:52:08	185	161.30	XLON
11:52:08	124	161.20	XLON
11:52:08	153	161.30	BATE
11:52:08	223	161.30	BATE
11:52:08	161	161.20	XLON
11:52:08	286	161.20	XLON
11:52:08	53	161.20	XLON
11:52:09	500	161.30	XLON
11:52:09	500	161.30	XLON
11:52:09	500	161.30	XLON
11:52:09	500	161.30	XLON
11:52:09	500	161.30	XLON
11:52:09	500	161.30	XLON
11:52:09	6	161.20	XLON
11:52:09	494	161.20	XLON
11:52:09	500	161.20	XLON
11:52:09	500	161.20	XLON
11:52:09	500	161.20	XLON
11:52:10	500	161.30	XLON
11:52:10	500	161.30	XLON
11:52:10	500	161.30	XLON
11:52:10	500	161.30	XLON
11:52:10	500	161.30	XLON
11:52:10	500	161.30	XLON
11:52:10	500	161.30	XLON
11:52:10	500	161.30	XLON
11:52:10	500	161.30	XLON
11:52:10	500	161.30	XLON
11:52:10	500	161.30	XLON
11:52:11	500	161.30	XLON
11:52:11	500	161.20	XLON
11:52:11	500	161.20	XLON
11:52:11	500	161.30	XLON
11:52:11	500	161.30	XLON
11:52:11	500	161.30	XLON
11:52:11	500	161.30	XLON
11:52:11	6	161.20	XLON
11:52:11	494	161.20	XLON
11:52:11	500	161.30	XLON
11:52:11	500	161.30	XLON
11:52:12	500	161.30	XLON
11:52:12	500	161.30	CHIX
11:52:12	500	161.30	XLON
11:52:12	500	161.30	XLON
11:52:12	500	161.30	XLON
11:52:12	500	161.30	XLON
11:52:12	500	161.30	XLON
11:52:12	361	161.30	XLON
11:52:12	139	161.20	CHIX
11:52:12	433	161.20	XLON
11:52:12	20	161.20	XLON
11:52:12	47	161.20	XLON
11:52:12	494	161.20	XLON
11:52:12	6	161.20	CHIX
11:52:12	6	161.20	XLON
11:52:12	494	161.20	XLON
11:52:13	346	161.30	XLON
11:52:13	154	161.30	Aquis
11:52:13	346	161.30	XLON
11:52:13	154	161.30	Aquis
11:52:13	346	161.30	XLON
11:52:13	154	161.30	Aquis
11:52:13	500	161.30	XLON
11:52:13	500	161.30	XLON
11:52:13	493	161.30	XLON
11:52:13	7	161.30	BATE
11:52:13	495	161.30	XLON
11:52:13	5	161.30	XLON
11:52:13	42	161.30	XLON
11:52:13	398	161.30	CHIX
11:52:13	60	161.30	BATE
11:52:13	500	161.30	CHIX
11:52:13	500	161.30	XLON
11:52:13	500	161.30	CHIX
11:52:14	154	161.30	Aquis
11:52:14	346	161.30	XLON
11:52:14	346	161.30	XLON
11:52:14	154	161.30	Aquis
11:52:14	346	161.30	XLON
11:52:14	154	161.30	Aquis
11:52:14	346	161.30	XLON
11:52:14	154	161.30	Aquis
11:52:14	500	161.30	XLON
11:52:14	346	161.30	XLON
11:52:14	125	161.30	Aquis
11:52:14	29	161.30	Aquis
11:52:14	346	161.30	XLON
11:52:14	154	161.30	Aquis
11:52:15	346	161.30	XLON
11:52:16	500	161.30	XLON
11:52:16	346	161.30	XLON
11:52:16	154	161.30	Aquis
11:52:16	154	161.30	Aquis
11:52:20	244	161.30	XLON
11:52:20	500	161.30	XLON
11:52:20	346	161.30	XLON
11:52:20	154	161.30	Aquis
11:53:35	1147	161.30	CHIX
11:53:35	639	161.30	CHIX
11:54:35	1786	161.20	CHIX
12:00:05	244	161.20	CHIX
12:00:05	238	161.20	CHIX
12:15:45	371	161.90	CHIX
12:41:02	1415	161.90	CHIX
12:42:52	473	161.90	CHIX
12:49:07	1313	161.90	CHIX
12:50:49	298	161.80	CHIX
12:50:54	423	161.80	CHIX
12:50:54	1065	161.80	CHIX
12:57:48	240	161.70	CHIX
13:26:58	1669	162.40	CHIX
13:26:58	117	162.40	CHIX
13:26:59	1786	162.40	CHIX
13:43:31	1565	162.20	CHIX
13:43:31	221	162.20	CHIX
13:45:25	44	162.10	CHIX
13:45:25	124	162.10	CHIX
13:51:20	1618	162.10	CHIX
13:56:26	1786	162.00	CHIX
13:56:54	694	161.90	CHIX
13:56:54	1092	161.90	CHIX
13:57:15	1786	161.80	CHIX
13:59:00	1019	161.80	CHIX
13:59:00	767	161.80	CHIX
14:00:49	243	162.00	CHIX
14:00:49	1543	162.00	CHIX
14:01:05	1786	161.80	CHIX
14:05:03	1720	161.70	CHIX
14:05:03	66	161.70	CHIX
14:37:50	1786	161.60	CHIX
14:37:51	1786	161.40	CHIX
14:37:56	1746	161.30	CHIX
14:39:03	596	161.40	CHIX
14:39:03	1190	161.40	CHIX
14:39:24	1056	161.20	CHIX
14:39:29	730	161.20	CHIX
14:43:36	398	161.10	CHIX
14:43:36	1200	161.10	CHIX
14:43:36	188	161.10	CHIX
14:45:12	1263	160.90	CHIX
14:45:12	523	160.90	CHIX
14:47:50	283	160.80	CHIX
14:50:33	336	160.80	CHIX
14:50:55	1167	160.80	CHIX
14:59:46	1786	160.70	CHIX
15:00:01	135	160.40	CHIX
15:02:27	1292	161.60	CHIX
15:02:27	86	161.60	CHIX
15:03:40	1786	161.60	CHIX
15:06:08	1003	161.60	CHIX
15:06:08	783	161.60	CHIX
15:07:00	1186	161.50	CHIX
15:07:00	600	161.50	CHIX
15:08:27	1786	161.40	CHIX
15:08:29	488	161.20	CHIX
15:08:29	1298	161.20	CHIX
15:10:46	1786	161.10	CHIX
15:12:51	1786	161.00	CHIX
15:13:34	400	160.80	CHIX
15:13:34	1386	160.80	CHIX
15:13:55	301	160.70	CHIX
15:14:56	603	160.70	CHIX
15:14:59	1	160.70	CHIX
15:16:57	881	160.70	CHIX
15:21:56	890	160.60	BATE
15:21:56	896	160.60	BATE
15:23:36	269	160.40	CHIX
15:23:36	77	160.40	CHIX
15:23:36	1440	160.40	CHIX
15:28:54	1621	160.30	CHIX
15:28:54	165	160.30	CHIX
15:32:20	1786	160.30	CHIX
15:40:37	1216	160.20	CHIX
15:40:37	10	160.20	CHIX
15:40:37	560	160.20	CHIX
15:40:37	346	160.20	BATE
15:40:37	3114	160.20	XLON
15:40:37	2832	160.20	XLON
15:40:37	282	160.20	XLON
15:40:37	346	160.20	BATE
15:40:37	346	160.20	TRQX
15:40:37	502	160.20	CHIX
15:40:37	692	160.20	Aquis
15:41:38	1786	160.20	CHIX
15:41:38	1038	160.20	XLON
15:41:38	502	160.20	BATE
15:41:46	1629	160.30	CHIX
15:41:46	157	160.30	CHIX
15:52:22	1786	160.30	CHIX
15:52:31	30	160.30	CHIX
15:52:33	633	160.30	CHIX
15:54:45	639	160.30	CHIX
15:54:48	484	160.30	CHIX
15:57:30	54	160.30	CHIX
15:58:11	15	160.30	CHIX
15:58:11	1301	160.30	CHIX
15:58:11	18	160.30	CHIX
15:59:48	1289	160.40	CHIX
15:59:48	497	160.40	CHIX
15:59:52	11	160.20	Aquis
16:05:19	465	160.40	CHIX
16:05:19	1321	160.40	CHIX
16:08:46	48	160.30	Aquis
16:18:46	1778	160.30	CHIX
16:18:46	8	160.30	CHIX
16:18:46	2297	160.30	XLON
16:18:46	1353	160.30	XLON
16:18:46	1148	160.30	XLON
16:18:46	500	160.30	XLON
16:18:46	113	160.30	XLON
16:18:46	502	160.30	TRQX
16:18:46	346	160.30	CHIX
16:18:46	346	160.30	BATE
16:18:46	692	160.30	Aquis
16:18:46	44	160.30	Aquis
16:18:46	3270	160.30	XLON
16:18:46	600	160.30	Aquis
16:18:46	519	160.30	TRQX
16:18:46	519	160.30	BATE
16:18:47	13	160.30	BATE
16:18:47	692	160.30	Aquis
16:18:49	274	160.30	CHIX
16:18:49	346	160.30	CHIX
16:23:43	456	160.30	CHIX
16:24:13	1056	160.30	CHIX
16:24:13	346	160.30	Aquis
16:24:13	817	160.30	XLON
16:24:13	156	160.30	CHIX
16:24:13	333	160.30	BATE
16:24:44	1534	160.40	CHIX
16:24:54	39	160.40	CHIX
16:25:05	213	160.40	CHIX
16:25:05	1587	160.30	XLON
16:25:05	1527	160.30	XLON
16:25:05	346	160.30	TRQX
16:25:05	346	160.30	BATE
16:25:05	346	160.30	CHIX
16:25:05	848	160.30	Aquis
16:25:13	767	160.30	CHIX
16:25:13	346	160.30	CHIX
16:27:01	639	160.30	Aquis
16:28:27	306	160.40	XLON
16:28:27	153	160.40	CHIX
16:28:27	40	160.40	BATE
16:29:51	68	160.40	Aquis

 

---

---