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	08 July 2024
Number of ordinary shares purchased	317,698
Weighted average price paid (p)	166.20
Highest price paid (p)	167.60
Lowest price paid (p)	164.90

Following the above purchase, FirstGroup holds 130,973,993 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 619,721,022. 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 08 July 2024 is 619,721,022. 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	166.12	90,174
BATE	166.12	19,598
CHIX	166.31	188,767
TRQX	165.93	5,843
Aquis	166.11	13,316

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:32:17	1	166.30	CHIX
08:37:17	1761	166.60	CHIX
08:40:16	1761	167.00	CHIX
08:40:18	332	166.60	CHIX
08:40:18	164	166.60	CHIX
08:40:18	1265	166.60	CHIX
08:41:18	65	166.30	CHIX
08:41:18	65	166.30	CHIX
08:56:33	400	166.30	CHIX
08:56:33	226	166.30	CHIX
08:56:33	1005	166.30	CHIX
09:04:45	1200	166.20	CHIX
09:04:45	561	166.20	CHIX
09:08:34	519	165.80	CHIX
09:09:33	477	165.80	CHIX
09:09:33	765	165.80	CHIX
09:15:00	1000	166.00	CHIX
09:15:00	761	166.00	CHIX
09:15:00	167	166.00	BATE
09:15:00	167	166.00	CHIX
09:15:00	433	166.00	XLON
09:15:00	233	166.00	XLON
09:16:38	1761	166.00	CHIX
09:16:38	106	166.00	Aquis
09:16:38	501	166.00	XLON
09:16:38	393	166.00	Aquis
09:16:38	167	166.00	Aquis
09:16:38	167	166.00	TRQX
09:16:38	167	166.00	BATE
09:16:38	167	166.00	CHIX
09:16:38	332	166.00	XLON
09:16:38	220	166.00	CHIX
09:16:38	279	166.00	CHIX
09:17:14	450	166.00	CHIX
09:17:14	563	166.00	CHIX
09:18:20	451	166.00	CHIX
09:18:20	297	166.00	CHIX
09:18:20	501	166.00	CHIX
09:18:20	334	166.00	Aquis
09:18:20	666	166.00	XLON
09:18:20	334	166.00	Aquis
09:18:20	666	166.00	XLON
09:19:20	520	166.00	CHIX
09:19:20	1241	166.00	CHIX
09:19:20	501	166.00	XLON
09:19:20	499	166.00	Aquis
09:19:20	1000	166.00	XLON
09:20:21	353	166.00	CHIX
09:20:21	1408	166.00	CHIX
09:20:21	167	166.00	CHIX
09:20:21	167	166.00	BATE
09:20:21	499	166.00	XLON
09:20:21	167	166.00	Aquis
09:20:38	1549	166.00	CHIX
09:20:38	167	166.00	CHIX
09:22:20	212	166.00	CHIX
09:22:20	167	166.00	Aquis
09:22:20	332	166.00	CHIX
09:22:20	334	166.00	XLON
09:23:21	433	166.00	XLON
09:25:20	440	166.00	CHIX
09:25:20	167	166.00	CHIX
09:30:21	275	166.00	CHIX
09:41:50	800	166.10	BATE
09:41:50	961	166.10	BATE
09:41:50	66	166.00	XLON
09:41:50	334	166.00	CHIX
09:41:50	167	166.00	BATE
09:41:50	167	166.00	CHIX
09:43:18	3	166.00	CHIX
09:43:18	520	166.00	CHIX
09:43:24	476	166.00	CHIX
09:43:24	291	166.00	CHIX
09:43:56	471	166.00	CHIX
09:43:56	499	166.00	CHIX
09:43:56	123	166.00	XLON
09:43:56	44	166.00	XLON
09:43:56	167	166.00	BATE
09:43:56	165	166.00	CHIX
09:43:56	501	166.00	XLON
09:43:56	167	166.00	Aquis
09:43:56	167	166.00	BATE
09:43:56	43	166.00	Aquis
09:43:56	165	166.00	CHIX
09:43:56	428	166.00	XLON
09:43:56	84	166.00	Aquis
09:43:58	1761	166.00	CHIX
09:43:58	40	166.00	Aquis
09:43:58	73	166.00	XLON
09:46:24	1761	166.10	CHIX
09:46:26	213	166.00	XLON
09:51:38	1593	166.00	CHIX
09:54:26	145	166.00	BATE
09:54:26	288	166.00	XLON
09:57:32	113	166.00	CHIX
09:57:32	187	166.00	BATE
09:57:32	167	166.00	XLON
09:57:32	55	166.00	CHIX
09:57:32	198	166.00	XLON
09:57:32	802	166.00	XLON
09:57:47	1761	166.10	CHIX
09:59:49	434	166.00	XLON
10:01:59	1761	166.00	CHIX
10:01:59	300	166.00	CHIX
10:01:59	34	166.00	CHIX
10:01:59	232	166.00	XLON
10:01:59	167	166.00	TRQX
10:01:59	45	166.00	BATE
10:01:59	55	166.00	BATE
10:01:59	67	166.00	BATE
10:01:59	167	166.00	CHIX
10:01:59	332	166.00	XLON
10:02:00	167	166.00	Aquis
10:02:02	1761	166.00	CHIX
10:02:02	499	166.00	Aquis
10:02:02	501	166.00	XLON
10:02:02	45	166.00	Aquis
10:02:04	1761	166.00	CHIX
10:02:04	144	166.00	Aquis
10:02:04	501	166.00	XLON
10:02:04	236	166.00	Aquis
10:02:05	74	166.00	Aquis
10:02:05	501	166.00	XLON
10:02:06	104	166.00	Aquis
10:02:37	1761	166.00	CHIX
10:02:37	63	166.00	Aquis
10:02:37	332	166.00	XLON
10:02:37	133	166.00	Aquis
10:02:37	167	166.00	BATE
10:02:37	165	166.00	CHIX
10:02:37	501	166.00	XLON
10:02:38	34	166.00	Aquis
10:02:38	115	166.00	BATE
10:02:38	501	166.00	XLON
10:02:38	167	166.00	Aquis
10:02:38	52	166.00	BATE
10:02:38	165	166.00	CHIX
10:02:38	501	166.00	XLON
10:02:40	1761	166.00	CHIX
10:02:40	148	166.00	Aquis
10:02:40	167	166.00	BATE
10:02:40	165	166.00	CHIX
10:02:40	19	166.00	Aquis
10:02:40	988	166.00	XLON
10:02:40	12	166.00	XLON
10:02:40	167	166.00	TRQX
10:02:40	332	166.00	XLON
10:02:40	167	166.00	Aquis
10:02:40	167	166.00	CHIX
10:02:40	167	166.00	BATE
10:02:40	167	166.00	TRQX
10:02:40	167	166.00	BATE
10:02:40	167	166.00	CHIX
10:02:40	499	166.00	XLON
10:02:40	1600	166.00	CHIX
10:02:40	161	166.00	CHIX
10:02:40	167	166.00	Aquis
10:02:40	167	166.00	TRQX
10:02:40	167	166.00	BATE
10:02:40	167	166.00	CHIX
10:02:40	332	166.00	XLON
10:02:41	51	166.00	TRQX
10:02:41	116	166.00	TRQX
10:02:41	167	166.00	Aquis
10:02:41	167	166.00	BATE
10:02:41	167	166.00	CHIX
10:02:41	332	166.00	XLON
10:02:41	167	166.00	TRQX
10:02:41	167	166.00	Aquis
10:02:41	167	166.00	BATE
10:02:41	167	166.00	CHIX
10:02:41	332	166.00	XLON
10:02:45	686	166.00	CHIX
10:02:45	16	166.00	Aquis
10:02:45	77	166.00	Aquis
10:02:45	153	166.00	XLON
10:02:45	332	166.00	CHIX
10:03:18	1075	166.00	CHIX
10:03:18	74	166.00	Aquis
10:03:18	334	166.00	CHIX
10:03:18	14	166.00	XLON
10:03:18	1000	166.00	XLON
10:03:18	195	166.00	Aquis
10:03:18	47	166.00	BATE
10:03:18	421	166.00	XLON
10:03:18	168	166.00	XLON
10:03:18	169	166.00	XLON
10:03:18	167	166.00	TRQX
10:03:18	499	166.00	XLON
10:03:18	334	166.00	XLON
10:03:18	1000	166.00	XLON
10:03:18	334	166.00	XLON
10:03:21	1761	166.00	CHIX
10:03:21	666	166.00	XLON
10:03:21	1000	166.00	XLON
10:03:21	1000	166.00	XLON
10:03:22	169	166.00	XLON
10:03:22	831	166.00	XLON
10:03:22	167	166.00	TRQX
10:03:22	220	166.00	XLON
10:03:22	279	166.00	XLON
10:03:22	183	166.00	XLON
10:03:22	151	166.00	XLON
10:03:47	1761	166.00	CHIX
10:03:47	167	166.00	BATE
10:03:47	167	166.00	CHIX
10:03:47	27	166.00	XLON
10:03:47	472	166.00	XLON
10:03:47	167	166.00	TRQX
10:06:20	1761	166.00	CHIX
10:06:20	165	166.00	CHIX
10:06:20	167	166.00	BATE
10:06:20	167	166.00	Aquis
10:06:20	501	166.00	XLON
10:06:22	676	166.00	CHIX
10:06:22	520	166.00	CHIX
10:06:22	165	166.00	CHIX
10:06:22	501	166.00	XLON
10:06:27	565	166.00	CHIX
10:06:27	167	166.00	Aquis
10:06:27	167	166.00	BATE
10:06:27	24	166.00	XLON
10:06:27	976	166.00	XLON
10:06:27	76	166.00	XLON
10:06:27	924	166.00	XLON
10:06:27	174	166.00	XLON
10:06:27	161	166.00	XLON
10:06:27	665	166.00	XLON
10:06:30	699	166.00	CHIX
10:06:30	167	166.00	CHIX
10:06:30	499	166.00	XLON
10:06:36	1062	166.00	CHIX
10:06:36	167	166.00	XLON
10:06:36	167	166.00	XLON
10:06:36	964	166.00	XLON
10:06:36	36	166.00	XLON
10:06:36	143	166.00	XLON
10:06:36	176	166.00	XLON
10:06:36	681	166.00	XLON
10:06:37	332	166.00	Aquis
10:06:39	492	166.00	CHIX
10:06:39	167	166.00	CHIX
10:06:43	605	166.00	CHIX
10:06:43	334	166.00	CHIX
10:06:43	664	166.00	CHIX
10:06:43	167	166.00	XLON
10:06:43	1000	166.00	XLON
10:07:01	739	166.10	CHIX
10:07:01	1022	166.10	CHIX
10:07:06	66	166.00	CHIX
10:07:06	1695	166.00	CHIX
10:07:06	499	166.00	CHIX
10:07:06	501	166.00	XLON
10:07:06	167	166.00	CHIX
10:07:06	136	166.00	XLON
10:07:06	198	166.00	XLON
10:07:06	167	166.00	BATE
10:07:06	332	166.00	XLON
10:07:06	1000	166.00	XLON
10:07:06	4	166.00	BATE
10:07:06	30	166.00	XLON
10:07:06	178	166.00	XLON
10:07:06	192	166.00	XLON
10:07:06	475	166.00	XLON
10:07:10	654	166.00	CHIX
10:07:10	1107	166.00	CHIX
10:07:10	121	166.00	XLON
10:07:10	167	166.00	Aquis
10:07:10	167	166.00	BATE
10:07:10	332	166.00	CHIX
10:07:10	334	166.00	XLON
10:07:10	1000	166.00	XLON
10:07:10	475	166.00	XLON
10:07:10	168	166.00	XLON
10:07:10	179	166.00	XLON
10:07:15	1107	166.00	CHIX
10:07:15	654	166.00	CHIX
10:07:15	178	166.00	XLON
10:07:15	1000	166.00	XLON
10:07:16	168	166.00	Aquis
10:07:16	475	166.00	XLON
10:07:16	196	166.00	XLON
10:07:16	161	166.00	XLON
10:07:17	1761	166.00	CHIX
10:07:17	332	166.00	CHIX
10:07:17	334	166.00	XLON
10:07:17	167	166.00	Aquis
10:07:17	167	166.00	BATE
10:08:18	1540	166.00	CHIX
10:08:18	332	166.00	CHIX
10:08:21	144	166.00	CHIX
10:08:21	77	166.00	CHIX
10:11:51	334	166.00	XLON
10:21:38	1631	166.20	BATE
10:25:55	130	166.20	BATE
11:03:38	1761	166.50	CHIX
11:03:38	167	166.50	BATE
11:03:38	167	166.50	CHIX
11:03:38	666	166.50	XLON
11:03:38	452	166.50	XLON
11:03:38	548	166.50	XLON
11:08:48	1188	166.50	CHIX
11:08:48	666	166.50	XLON
11:08:58	573	166.50	CHIX
11:08:58	334	166.50	XLON
11:14:38	895	166.50	CHIX
11:14:38	291	166.50	CHIX
11:14:38	400	166.50	CHIX
11:14:38	332	166.50	TRQX
11:14:38	167	166.50	BATE
11:14:38	167	166.50	CHIX
11:14:38	334	166.50	XLON
11:14:38	175	166.50	CHIX
11:14:38	167	166.50	Aquis
11:14:38	167	166.50	BATE
11:14:38	167	166.50	CHIX
11:14:38	499	166.50	XLON
11:14:39	167	166.50	Aquis
11:14:39	167	166.50	BATE
11:14:39	332	166.50	CHIX
11:14:39	334	166.50	XLON
11:18:44	1761	166.50	CHIX
11:18:44	167	166.50	BATE
11:18:44	167	166.50	CHIX
11:18:44	131	166.50	XLON
11:18:44	368	166.50	XLON
11:29:15	405	167.00	CHIX
11:29:15	862	167.00	CHIX
11:42:55	494	167.00	CHIX
11:52:19	1596	166.80	CHIX
11:52:19	165	166.80	CHIX
11:53:19	799	166.70	CHIX
12:00:21	628	166.70	CHIX
12:00:39	277	166.70	CHIX
12:04:48	57	166.70	CHIX
12:06:05	1761	166.60	CHIX
12:21:39	1568	166.60	CHIX
12:24:40	105	166.60	CHIX
12:35:29	1300	167.40	CHIX
12:35:29	400	167.40	CHIX
12:35:29	61	167.40	CHIX
12:42:55	347	167.40	CHIX
12:46:01	1761	167.50	CHIX
12:48:33	1761	167.40	CHIX
12:55:39	1283	167.10	CHIX
12:55:39	478	167.10	CHIX
13:09:02	1238	167.00	CHIX
13:09:02	523	167.00	CHIX
13:12:17	801	167.20	CHIX
13:12:17	960	167.20	CHIX
13:15:17	481	167.10	CHIX
13:17:47	222	167.10	CHIX
13:19:47	563	167.10	CHIX
13:21:11	222	167.10	CHIX
13:22:12	68	167.20	CHIX
13:22:12	233	167.20	CHIX
13:22:12	1460	167.20	CHIX
13:22:12	167	167.20	Aquis
13:22:12	332	167.20	CHIX
13:22:12	167	167.20	BATE
13:22:12	334	167.20	XLON
13:22:13	167	167.20	Aquis
13:22:13	167	167.20	BATE
13:22:13	332	167.20	CHIX
13:22:13	334	167.20	XLON
13:22:13	167	167.20	Aquis
13:22:13	167	167.20	CHIX
13:22:13	167	167.20	BATE
13:22:13	499	167.20	XLON
13:22:13	1761	167.20	CHIX
13:22:13	167	167.20	BATE
13:22:13	167	167.20	CHIX
13:22:13	167	167.20	Aquis
13:22:13	499	167.20	XLON
13:22:13	167	167.20	BATE
13:23:59	1761	167.20	CHIX
13:23:59	167	167.20	Aquis
13:23:59	167	167.20	CHIX
13:23:59	332	167.20	BATE
13:23:59	167	167.20	XLON
13:23:59	167	167.20	BATE
13:23:59	167	167.20	CHIX
13:23:59	499	167.20	XLON
13:23:59	68	167.20	Aquis
13:23:59	99	167.20	Aquis
13:23:59	55	167.20	Aquis
13:23:59	112	167.20	Aquis
13:23:59	167	167.20	BATE
13:23:59	167	167.20	CHIX
13:23:59	499	167.20	XLON
13:24:00	23	167.20	Aquis
13:24:03	510	167.20	CHIX
13:24:03	1251	167.20	CHIX
13:24:03	167	167.20	CHIX
13:24:03	167	167.20	BATE
13:24:03	144	167.20	Aquis
13:24:03	499	167.20	XLON
13:24:03	167	167.20	BATE
13:24:03	167	167.20	CHIX
13:24:03	499	167.20	XLON
13:24:04	167	167.20	Aquis
13:24:04	167	167.20	Aquis
13:24:04	167	167.20	BATE
13:24:04	167	167.20	CHIX
13:24:04	499	167.20	XLON
13:24:04	167	167.20	BATE
13:24:04	167	167.20	CHIX
13:24:05	1761	167.20	CHIX
13:24:05	167	167.20	Aquis
13:24:05	499	167.20	XLON
13:24:05	1000	167.20	XLON
13:24:05	1000	167.20	XLON
13:24:05	400	167.20	XLON
13:24:05	313	167.20	XLON
13:24:05	168	167.20	XLON
13:24:05	119	167.20	XLON
13:24:05	67	167.20	XLON
13:24:05	167	167.20	BATE
13:24:05	129	167.20	Aquis
13:24:05	167	167.20	CHIX
13:24:05	38	167.20	Aquis
13:24:08	823	167.20	CHIX
13:24:08	938	167.20	CHIX
13:24:08	432	167.20	XLON
13:24:08	1000	167.20	XLON
13:24:08	321	167.20	XLON
13:24:08	167	167.20	XLON
13:24:08	160	167.20	XLON
13:24:54	63	167.20	CHIX
13:24:54	433	167.20	CHIX
13:26:33	295	167.20	CHIX
13:26:56	476	167.20	CHIX
13:27:46	278	167.20	CHIX
13:28:19	216	167.20	CHIX
13:28:19	167	167.20	Aquis
13:28:19	185	167.20	XLON
13:28:19	1000	167.20	XLON
13:28:19	545	167.20	CHIX
13:28:19	170	167.20	CHIX
13:28:20	588	167.20	CHIX
13:28:20	27	167.20	XLON
13:28:59	1173	167.20	CHIX
13:28:59	258	167.20	XLON
13:30:39	1761	167.20	CHIX
13:30:39	167	167.20	CHIX
13:49:43	1761	167.60	CHIX
13:59:55	1761	167.40	CHIX
14:04:14	361	167.30	CHIX
14:06:39	541	167.30	CHIX
14:06:39	67	167.30	CHIX
14:06:39	792	167.30	CHIX
14:12:52	167	167.30	TRQX
14:12:52	167	167.30	BATE
14:12:52	167	167.30	CHIX
14:12:52	400	167.30	XLON
14:12:52	99	167.30	XLON
14:12:53	1000	167.30	XLON
14:12:56	476	167.30	XLON
14:13:19	1173	167.30	CHIX
14:13:19	588	167.30	CHIX
14:13:19	524	167.30	XLON
14:13:19	332	167.30	BATE
14:13:19	167	167.30	CHIX
14:13:19	501	167.30	XLON
14:13:19	332	167.30	BATE
14:13:19	167	167.30	CHIX
14:13:19	501	167.30	XLON
14:13:19	167	167.30	CHIX
14:13:19	332	167.30	BATE
14:13:19	501	167.30	XLON
14:13:19	167	167.30	Aquis
14:13:19	167	167.30	BATE
14:13:19	167	167.30	CHIX
14:13:19	499	167.30	XLON
14:14:19	1761	167.30	CHIX
14:14:19	332	167.30	BATE
14:14:19	167	167.30	CHIX
14:14:19	501	167.30	XLON
14:19:19	433	167.30	CHIX
14:19:19	1328	167.30	CHIX
14:19:59	329	167.20	CHIX
14:19:59	1432	167.20	CHIX
14:20:17	213	167.00	CHIX
14:20:17	89	167.00	CHIX
14:20:17	1459	167.00	CHIX
14:20:18	400	166.80	CHIX
14:20:18	561	166.80	CHIX
14:20:18	561	166.80	CHIX
14:20:18	239	166.80	CHIX
14:20:29	1252	166.50	CHIX
14:20:39	509	166.50	CHIX
14:28:01	400	166.30	CHIX
14:28:01	1361	166.30	CHIX
14:29:32	1761	166.10	CHIX
14:31:05	397	166.10	CHIX
14:31:05	613	166.10	CHIX
14:31:05	553	166.10	CHIX
14:32:19	198	166.10	CHIX
14:41:39	1761	165.90	CHIX
14:41:53	862	165.80	CHIX
14:41:53	899	165.80	CHIX
14:49:59	1761	165.60	CHIX
15:03:56	400	166.20	CHIX
15:03:56	1361	166.20	CHIX
15:07:33	428	165.90	CHIX
15:07:33	1333	165.90	CHIX
15:11:58	221	165.80	CHIX
15:15:00	913	165.90	CHIX
15:15:00	445	165.90	CHIX
15:15:00	403	165.90	CHIX
15:18:08	1761	165.90	CHIX
15:27:26	20	165.60	CHIX
15:27:26	1741	165.60	CHIX
15:27:30	1058	165.50	BATE
15:28:11	703	165.50	BATE
15:28:14	13	165.30	CHIX
15:28:14	201	165.30	CHIX
15:31:42	388	165.30	CHIX
15:31:42	78	165.30	CHIX
15:31:42	44	165.30	CHIX
15:35:02	78	165.30	CHIX
15:35:23	27	165.50	CHIX
15:35:23	138	165.50	CHIX
15:35:25	150	165.50	CHIX
15:35:26	433	165.50	CHIX
15:35:42	327	165.50	CHIX
15:35:42	686	165.50	CHIX
15:37:11	1761	165.40	BATE
15:37:14	1761	165.30	CHIX
15:37:19	1761	165.20	CHIX
15:37:20	1761	165.10	CHIX
15:37:22	303	164.90	CHIX
15:37:22	1458	164.90	CHIX
15:37:54	1761	165.00	CHIX
15:42:23	59	165.00	XLON
15:44:27	185	165.00	Aquis
15:44:27	835	165.00	BATE
15:44:27	400	165.00	XLON
15:44:27	400	165.00	XLON
15:44:27	800	165.00	XLON
15:44:27	433	165.00	XLON
15:44:27	653	165.00	CHIX
15:44:27	1081	165.00	XLON
15:46:42	501	165.00	XLON
16:00:00	512	165.20	CHIX
16:00:00	1249	165.20	CHIX
16:06:21	1761	165.30	CHIX
16:06:21	825	165.30	Aquis
16:06:21	501	165.30	CHIX
16:06:21	501	165.30	TRQX
16:06:21	3173	165.30	XLON
16:06:30	864	165.50	XLON
16:08:22	1084	165.50	XLON
16:08:22	526	165.50	XLON
16:08:35	223	165.60	BATE
16:08:35	612	165.60	BATE
16:08:35	835	165.60	CHIX
16:08:35	1200	165.60	XLON
16:08:35	2000	165.60	XLON
16:08:36	130	165.60	XLON
16:09:46	409	165.60	XLON
16:10:26	9	165.60	CHIX
16:11:17	536	165.60	CHIX
16:13:25	334	165.70	BATE
16:13:25	491	165.70	CHIX
16:13:25	668	165.70	Aquis
16:13:28	1761	165.70	CHIX
16:13:28	334	165.70	TRQX
16:13:28	3173	165.70	XLON
16:13:28	334	165.70	TRQX
16:13:28	400	165.70	Aquis
16:13:28	268	165.70	Aquis
16:13:28	227	165.70	BATE
16:13:45	443	165.70	XLON
16:15:02	1761	165.70	CHIX
16:15:02	491	165.70	CHIX
16:15:02	107	165.70	BATE
16:15:02	1043	165.70	XLON
16:15:02	501	165.70	TRQX
16:15:02	1186	165.70	XLON
16:15:03	334	165.70	TRQX
16:15:03	668	165.70	Aquis
16:15:03	334	165.70	CHIX
16:15:03	491	165.70	BATE
16:15:03	800	165.70	XLON
16:15:03	2373	165.70	XLON
16:15:03	400	165.70	Aquis
16:15:03	268	165.70	Aquis
16:15:03	334	165.70	TRQX
16:15:03	334	165.70	BATE
16:15:03	334	165.70	CHIX
16:15:03	830	165.70	XLON
16:15:06	29	165.70	XLON
16:16:42	861	165.70	XLON
16:16:42	290	165.70	XLON
16:18:22	506	165.70	CHIX
16:18:22	829	165.70	XLON
16:18:22	21	165.70	CHIX
16:20:42	491	165.70	XLON
16:24:02	1761	166.00	CHIX
16:25:42	307	166.00	CHIX
16:25:42	1454	166.00	CHIX
16:26:11	339	166.00	CHIX
16:27:58	501	166.10	TRQX
16:27:58	658	166.10	CHIX
16:27:58	668	166.10	BATE
16:27:59	167	166.10	XLON
16:28:56	1761	166.10	CHIX
16:28:56	501	166.10	TRQX
16:28:56	2065	166.10	XLON
16:28:56	155	166.10	XLON
16:28:56	285	166.10	XLON
16:28:56	334	166.10	TRQX
16:28:56	400	166.10	Aquis
16:29:02	563	166.10	XLON
16:29:28	12	166.10	Aquis
16:29:29	14	166.10	Aquis
16:29:30	4	166.10	Aquis

 

---

---