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 14 November 2024, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited.

Date of Purchase	13 January 2025
Number of ordinary shares purchased	452,000
Weighted average price paid (p)	156.38
Highest price paid (p)	157.00
Lowest price paid (p)	155.40

Following the above purchase, FirstGroup holds 145,431,334 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 605,263,681. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course.

The total number of voting rights in FirstGroup, excluding treasury shares as at 13 January 2025 is 605,263,681. 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]

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	156.51	65,675
BATE	156.41	53,232
CHIX	156.34	322,978
Aquis	156.63	5,865
TRQX	156.70	4,250

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
08:08:30	380	157.00	CHIX	00279488577TRLO0
08:08:30	380	157.00	CHIX	00279488578TRLO0
08:09:06	1634	156.50	CHIX	00279488647TRLO0
08:21:51	397	156.40	BATE	00279490436TRLO0
08:21:51	1820	156.40	CHIX	00279490437TRLO0
08:21:51	394	156.40	CHIX	00279490438TRLO0
08:21:51	425	156.40	CHIX	00279490439TRLO0
08:21:51	424	156.40	XLON	00279490440TRLO0
08:30:24	1800	156.40	CHIX	00279491331TRLO0
08:30:24	1068	156.40	CHIX	00279491332TRLO0
08:30:28	408	156.10	CHIX	00279491337TRLO0
08:30:28	401	156.10	CHIX	00279491338TRLO0
08:30:28	560	156.10	BATE	00279491339TRLO0
08:30:28	388	156.10	CHIX	00279491340TRLO0
08:47:30	413	156.10	BATE	00279492912TRLO0
08:47:30	454	156.10	CHIX	00279492913TRLO0
08:47:30	413	156.10	CHIX	00279492914TRLO0
08:47:30	391	156.10	CHIX	00279492915TRLO0
08:47:30	392	156.10	CHIX	00279492916TRLO0
09:10:22	1154	156.20	BATE	00279495203TRLO0
09:10:22	1176	156.20	CHIX	00279495204TRLO0
09:10:22	404	156.20	CHIX	00279495205TRLO0
09:10:22	6648	156.20	CHIX	00279495206TRLO0
09:10:22	677	156.10	CHIX	00279495207TRLO0
09:18:22	600	156.20	BATE	00279495971TRLO0
09:18:22	600	156.20	BATE	00279495972TRLO0
09:18:22	727	156.20	BATE	00279495973TRLO0
09:18:22	127	156.20	BATE	00279495974TRLO0
09:18:22	401	156.20	CHIX	00279495975TRLO0
09:18:22	392	156.20	CHIX	00279495976TRLO0
09:18:22	393	156.20	CHIX	00279495977TRLO0
09:18:22	375	156.20	CHIX	00279495978TRLO0
09:18:22	7466	156.20	CHIX	00279495979TRLO0
09:18:22	1180	156.20	CHIX	00279495980TRLO0
09:18:22	1246	156.20	CHIX	00279495981TRLO0
09:18:22	392	156.20	XLON	00279495982TRLO0
09:18:22	294	156.20	XLON	00279495983TRLO0
09:18:22	218	156.20	XLON	00279495984TRLO0
09:27:29	406	156.30	BATE	00279496760TRLO0
09:27:29	382	156.30	BATE	00279496761TRLO0
09:27:29	382	156.30	BATE	00279496762TRLO0
09:27:29	402	156.30	CHIX	00279496763TRLO0
09:27:29	426	156.30	CHIX	00279496764TRLO0
09:27:29	402	156.30	CHIX	00279496765TRLO0
09:27:29	394	156.30	CHIX	00279496766TRLO0
09:27:29	396	156.30	CHIX	00279496767TRLO0
09:27:29	2614	156.30	CHIX	00279496768TRLO0
09:27:29	403	156.30	CHIX	00279496769TRLO0
09:36:05	222	156.10	BATE	00279497429TRLO0
09:36:05	206	156.10	BATE	00279497430TRLO0
09:36:05	382	156.10	BATE	00279497431TRLO0
09:36:05	2880	156.10	CHIX	00279497432TRLO0
09:36:05	415	156.10	CHIX	00279497433TRLO0
09:36:05	417	156.10	XLON	00279497434TRLO0
09:36:05	400	156.10	XLON	00279497435TRLO0
09:36:05	391	156.10	XLON	00279497436TRLO0
09:36:05	397	156.10	XLON	00279497437TRLO0
09:36:05	411	156.10	XLON	00279497438TRLO0
09:36:45	600	156.00	CHIX	00279497497TRLO0
09:36:45	1382	156.00	CHIX	00279497498TRLO0
09:36:45	2874	156.00	CHIX	00279497499TRLO0
09:39:55	394	155.80	CHIX	00279497770TRLO0
09:39:55	604	155.80	CHIX	00279497771TRLO0
09:40:20	1597	155.80	CHIX	00279497819TRLO0
09:40:20	439	155.80	BATE	00279497820TRLO0
09:40:20	1015	155.80	CHIX	00279497821TRLO0
09:51:11	540	155.70	CHIX	00279498666TRLO0
09:51:11	426	155.70	BATE	00279498667TRLO0
09:51:11	720	155.70	CHIX	00279498668TRLO0
09:51:11	248	155.70	CHIX	00279498669TRLO0
09:51:11	174	155.70	CHIX	00279498670TRLO0
09:51:11	394	155.70	CHIX	00279498671TRLO0
09:51:11	395	155.70	CHIX	00279498672TRLO0
09:51:11	412	155.70	CHIX	00279498673TRLO0
09:51:11	430	155.70	XLON	00279498674TRLO0
10:15:52	22	156.30	CHIX	00279501259TRLO0
10:15:52	2649	156.30	BATE	00279501260TRLO0
10:15:52	367	156.30	CHIX	00279501261TRLO0
10:15:52	420	156.30	CHIX	00279501262TRLO0
10:15:52	803	156.30	CHIX	00279501263TRLO0
10:15:52	10425	156.30	CHIX	00279501264TRLO0
10:15:52	774	156.30	XLON	00279501265TRLO0
10:15:52	860	156.30	XLON	00279501266TRLO0
10:15:52	1055	156.30	XLON	00279501267TRLO0
10:18:04	286	156.40	CHIX	00279501479TRLO0
10:18:04	396	156.40	BATE	00279501480TRLO0
10:18:04	149	156.40	BATE	00279501481TRLO0
10:18:04	247	156.40	BATE	00279501482TRLO0
10:18:04	1143	156.40	CHIX	00279501483TRLO0
10:18:04	267	156.40	XLON	00279501484TRLO0
10:21:09	385	156.40	BATE	00279501810TRLO0
10:21:09	388	156.40	BATE	00279501811TRLO0
10:21:09	1446	156.40	CHIX	00279501812TRLO0
10:21:09	1136	156.40	CHIX	00279501813TRLO0
10:21:09	450	156.40	CHIX	00279501814TRLO0
10:21:09	119	156.40	XLON	00279501816TRLO0
10:21:09	386	156.40	XLON	00279501817TRLO0
10:21:09	398	156.40	XLON	00279501818TRLO0
10:21:09	398	156.20	CHIX	00279501815TRLO0
10:21:09	164	156.20	CHIX	00279501819TRLO0
10:21:09	200	156.20	CHIX	00279501820TRLO0
10:21:09	1036	156.20	CHIX	00279501821TRLO0
10:21:09	836	156.20	CHIX	00279501822TRLO0
10:29:44	419	155.90	BATE	00279502643TRLO0
10:29:44	1377	155.90	CHIX	00279502644TRLO0
10:29:44	429	155.90	CHIX	00279502645TRLO0
10:29:44	387	155.90	XLON	00279502646TRLO0
10:29:44	213	155.90	XLON	00279502647TRLO0
10:29:44	173	155.90	XLON	00279502648TRLO0
10:29:44	387	155.90	XLON	00279502649TRLO0
10:48:08	3775	155.90	CHIX	00279504526TRLO0
10:48:08	383	155.90	BATE	00279504527TRLO0
10:48:08	1263	155.90	CHIX	00279504528TRLO0
10:48:08	1192	155.90	CHIX	00279504529TRLO0
10:48:08	79	155.80	CHIX	00279504530TRLO0
10:48:22	387	155.80	XLON	00279504554TRLO0
10:48:22	390	155.80	XLON	00279504555TRLO0
10:48:22	1473	155.80	CHIX	00279504556TRLO0
10:48:22	229	155.80	BATE	00279504557TRLO0
10:48:44	782	155.80	BATE	00279504585TRLO0
10:48:44	418	155.80	BATE	00279504586TRLO0
10:48:44	399	155.80	BATE	00279504587TRLO0
10:48:44	3748	155.80	CHIX	00279504588TRLO0
10:48:44	2959	155.80	CHIX	00279504589TRLO0
10:48:44	789	155.80	CHIX	00279504590TRLO0
10:54:28	431	155.60	CHIX	00279505185TRLO0
10:54:28	1684	155.60	CHIX	00279505186TRLO0
10:54:28	44	155.60	CHIX	00279505187TRLO0
10:54:28	387	155.60	XLON	00279505188TRLO0
11:09:21	1133	155.60	CHIX	00279506570TRLO0
11:09:21	389	155.60	BATE	00279506571TRLO0
11:09:21	387	155.60	Aquis	00279506572TRLO0
11:09:21	394	155.60	BATE	00279506573TRLO0
11:09:21	407	155.60	BATE	00279506574TRLO0
11:09:21	5964	155.60	CHIX	00279506575TRLO0
11:09:21	341	155.60	XLON	00279506576TRLO0
11:09:21	41	155.60	XLON	00279506577TRLO0
11:09:21	418	155.60	XLON	00279506578TRLO0
11:09:21	141	155.60	XLON	00279506579TRLO0
11:09:21	236	155.60	XLON	00279506580TRLO0
11:09:21	390	155.60	XLON	00279506581TRLO0
11:09:21	416	155.60	XLON	00279506582TRLO0
11:17:18	209	155.40	CHIX	00279507359TRLO0
11:31:33	241	155.40	CHIX	00279508783TRLO0
11:31:33	409	155.40	CHIX	00279508784TRLO0
11:31:33	552	155.40	CHIX	00279508785TRLO0
11:53:37	79	155.80	CHIX	00279511167TRLO0
11:53:37	709	155.80	CHIX	00279511168TRLO0
11:53:37	794	155.80	BATE	00279511169TRLO0
11:53:37	388	155.80	CHIX	00279511170TRLO0
11:53:37	694	155.80	CHIX	00279511171TRLO0
11:53:37	10425	155.80	CHIX	00279511172TRLO0
11:53:37	9189	155.80	CHIX	00279511173TRLO0
11:53:37	264	155.80	CHIX	00279511174TRLO0
11:53:37	5441	155.80	CHIX	00279511175TRLO0
11:53:37	524	155.80	CHIX	00279511176TRLO0
11:53:37	779	155.80	CHIX	00279511177TRLO0
11:53:37	3681	155.80	CHIX	00279511178TRLO0
12:07:00	100	155.70	CHIX	00279512826TRLO0
12:54:43	2698	156.00	CHIX	00279518829TRLO0
12:54:43	1850	156.00	BATE	00279518830TRLO0
12:54:43	1616	156.00	BATE	00279518831TRLO0
12:54:43	3000	156.00	CHIX	00279518832TRLO0
12:54:43	1460	156.00	CHIX	00279518833TRLO0
12:54:43	2120	156.00	CHIX	00279518834TRLO0
12:54:43	5496	156.00	CHIX	00279518835TRLO0
12:54:43	3363	156.00	CHIX	00279518836TRLO0
12:54:43	392	156.00	CHIX	00279518837TRLO0
12:54:43	2449	156.00	CHIX	00279518838TRLO0
12:54:43	1284	156.00	CHIX	00279518839TRLO0
12:54:43	1034	156.00	XLON	00279518840TRLO0
12:54:43	1997	156.00	XLON	00279518841TRLO0
12:54:43	1979	156.00	XLON	00279518842TRLO0
12:54:43	57	156.00	CHIX	00279518843TRLO0
12:59:45	750	156.20	CHIX	00279519386TRLO0
13:05:00	6966	156.20	CHIX	00279520010TRLO0
13:05:00	798	156.20	BATE	00279520011TRLO0
13:05:00	383	156.20	BATE	00279520012TRLO0
13:05:00	811	156.20	BATE	00279520013TRLO0
13:05:00	5234	156.20	CHIX	00279520014TRLO0
13:05:00	799	156.20	BATE	00279520015TRLO0
13:05:00	391	156.20	BATE	00279520016TRLO0
13:05:00	784	156.20	BATE	00279520017TRLO0
13:05:00	1067	156.20	CHIX	00279520018TRLO0
13:05:00	200	156.20	CHIX	00279520019TRLO0
13:05:00	1418	156.20	XLON	00279520020TRLO0
13:05:00	985	156.20	XLON	00279520021TRLO0
13:19:41	1155	156.50	CHIX	00279521457TRLO0
13:19:41	209	156.50	CHIX	00279521458TRLO0
14:10:14	4190	156.70	CHIX	00279526962TRLO0
14:10:14	1766	156.70	BATE	00279526963TRLO0
14:10:14	814	156.70	BATE	00279526964TRLO0
14:10:14	771	156.70	BATE	00279526965TRLO0
14:10:14	6235	156.70	CHIX	00279526966TRLO0
14:10:14	3507	156.70	CHIX	00279526967TRLO0
14:10:14	5716	156.70	CHIX	00279526968TRLO0
14:10:14	586	156.70	CHIX	00279526969TRLO0
14:10:14	642	156.70	CHIX	00279526970TRLO0
14:10:14	1570	156.70	CHIX	00279526971TRLO0
14:10:14	141	156.70	XLON	00279526972TRLO0
14:10:14	663	156.70	XLON	00279526973TRLO0
14:10:14	799	156.70	XLON	00279526974TRLO0
14:10:14	625	156.70	XLON	00279526975TRLO0
14:10:14	162	156.70	XLON	00279526976TRLO0
14:16:22	381	156.70	XLON	00279527726TRLO0
14:24:24	1056	156.70	CHIX	00279528756TRLO0
14:24:24	3000	156.70	BATE	00279528757TRLO0
14:24:24	600	156.70	BATE	00279528758TRLO0
14:24:24	808	156.70	BATE	00279528759TRLO0
14:24:24	599	156.70	BATE	00279528760TRLO0
14:24:24	21	156.70	XLON	00279528761TRLO0
14:24:24	384	156.70	XLON	00279528762TRLO0
14:24:24	397	156.70	XLON	00279528763TRLO0
14:24:24	387	156.70	XLON	00279528764TRLO0
14:24:24	402	156.70	XLON	00279528766TRLO0
14:24:27	273	156.70	CHIX	00279528771TRLO0
14:24:29	582	156.70	CHIX	00279528778TRLO0
14:24:29	8938	156.70	CHIX	00279528779TRLO0
14:24:29	400	156.70	BATE	00279528780TRLO0
14:24:32	223	156.70	CHIX	00279528794TRLO0
14:25:13	416	156.70	CHIX	00279528938TRLO0
14:25:13	651	156.70	CHIX	00279528939TRLO0
14:25:13	513	156.70	BATE	00279528940TRLO0
14:25:13	614	156.70	BATE	00279528941TRLO0
14:25:13	10425	156.70	CHIX	00279528942TRLO0
14:25:13	6531	156.70	CHIX	00279528943TRLO0
14:25:13	392	156.70	CHIX	00279528944TRLO0
14:25:13	3502	156.70	CHIX	00279528945TRLO0
14:25:13	9296	156.70	CHIX	00279528946TRLO0
14:25:13	472	156.70	BATE	00279528947TRLO0
14:25:13	128	156.70	BATE	00279528948TRLO0
14:25:13	272	156.70	BATE	00279528949TRLO0
14:25:15	180	156.50	CHIX	00279528952TRLO0
14:25:15	314	156.50	CHIX	00279528953TRLO0
14:25:19	826	156.50	CHIX	00279528961TRLO0
14:25:19	252	156.50	CHIX	00279528962TRLO0
14:25:31	395	156.50	BATE	00279529016TRLO0
14:25:31	599	156.50	CHIX	00279529017TRLO0
14:25:31	128	156.50	CHIX	00279529018TRLO0
14:26:29	214	156.30	CHIX	00279529123TRLO0
14:26:29	283	156.30	CHIX	00279529124TRLO0
14:26:29	428	156.30	CHIX	00279529125TRLO0
14:26:29	424	156.30	CHIX	00279529126TRLO0
14:26:31	200	156.30	CHIX	00279529135TRLO0
14:28:39	202	156.30	CHIX	00279529437TRLO0
14:28:39	393	156.30	CHIX	00279529438TRLO0
14:28:39	314	156.30	CHIX	00279529439TRLO0
14:30:51	63	156.30	CHIX	00279530370TRLO0
14:30:52	15	156.30	CHIX	00279530374TRLO0
14:30:52	445	156.30	CHIX	00279530375TRLO0
14:30:52	410	156.30	CHIX	00279530376TRLO0
14:30:52	446	156.30	CHIX	00279530377TRLO0
14:30:52	481	156.30	CHIX	00279530378TRLO0
14:30:52	408	156.30	CHIX	00279530379TRLO0
14:48:47	773	156.80	BATE	00279536278TRLO0
14:48:47	184	156.80	CHIX	00279536279TRLO0
14:48:47	238	156.80	CHIX	00279536280TRLO0
14:48:47	189	156.80	CHIX	00279536281TRLO0
14:48:48	87	156.80	CHIX	00279536284TRLO0
14:48:49	615	156.80	CHIX	00279536289TRLO0
14:48:49	600	156.80	CHIX	00279536290TRLO0
14:50:02	410	156.80	BATE	00279536586TRLO0
14:50:02	207	156.80	BATE	00279536587TRLO0
14:54:14	410	156.80	XLON	00279537869TRLO0
14:54:14	22	156.80	XLON	00279537870TRLO0
14:55:46	2029	156.80	CHIX	00279538309TRLO0
14:55:46	2926	156.80	CHIX	00279538310TRLO0
14:55:46	2496	156.80	CHIX	00279538311TRLO0
14:55:46	2649	156.80	CHIX	00279538312TRLO0
14:55:46	2571	156.80	CHIX	00279538313TRLO0
14:55:46	1322	156.80	BATE	00279538314TRLO0
14:55:46	600	156.80	BATE	00279538315TRLO0
14:55:46	722	156.80	BATE	00279538316TRLO0
14:55:46	374	156.80	XLON	00279538317TRLO0
14:55:46	289	156.80	XLON	00279538318TRLO0
14:55:46	103	156.80	XLON	00279538319TRLO0
14:55:46	386	156.80	XLON	00279538320TRLO0
14:58:09	401	156.60	BATE	00279539086TRLO0
15:02:43	399	156.60	BATE	00279540386TRLO0
15:02:43	201	156.60	BATE	00279540387TRLO0
15:02:43	236	156.60	BATE	00279540388TRLO0
15:02:43	1459	156.60	CHIX	00279540389TRLO0
15:02:43	2387	156.60	CHIX	00279540390TRLO0
15:02:43	2370	156.60	CHIX	00279540391TRLO0
15:02:43	437	156.60	CHIX	00279540392TRLO0
15:02:43	437	156.60	CHIX	00279540393TRLO0
15:11:05	402	156.50	BATE	00279542239TRLO0
15:11:05	198	156.50	BATE	00279542240TRLO0
15:11:05	216	156.50	BATE	00279542241TRLO0
15:11:05	1597	156.50	CHIX	00279542242TRLO0
15:11:05	402	156.50	CHIX	00279542243TRLO0
15:11:05	1999	156.50	CHIX	00279542244TRLO0
15:11:05	1124	156.50	CHIX	00279542245TRLO0
15:11:05	140	156.50	XLON	00279542246TRLO0
15:11:05	249	156.50	XLON	00279542247TRLO0
15:11:05	438	156.50	XLON	00279542248TRLO0
15:24:24	1657	156.30	CHIX	00279545086TRLO0
15:24:24	384	156.30	BATE	00279545087TRLO0
15:24:24	263	156.30	BATE	00279545088TRLO0
15:24:24	4397	156.30	CHIX	00279545089TRLO0
15:24:24	399	156.30	CHIX	00279545090TRLO0
15:24:24	176	156.30	BATE	00279545091TRLO0
15:24:24	316	156.30	BATE	00279545092TRLO0
15:24:24	108	156.30	BATE	00279545093TRLO0
15:24:24	389	156.30	BATE	00279545094TRLO0
15:31:45	1283	156.60	BATE	00279547044TRLO0
15:31:45	795	156.60	BATE	00279547045TRLO0
15:31:45	398	156.60	CHIX	00279547046TRLO0
15:31:45	413	156.60	CHIX	00279547047TRLO0
15:31:45	9196	156.60	CHIX	00279547048TRLO0
15:31:45	862	156.60	XLON	00279547049TRLO0
15:31:45	390	156.60	XLON	00279547050TRLO0
15:31:45	300	156.50	CHIX	00279547051TRLO0
15:31:45	77	156.50	CHIX	00279547052TRLO0
15:31:45	75	156.50	CHIX	00279547053TRLO0
15:31:45	50	156.50	CHIX	00279547054TRLO0
15:43:47	381	156.50	BATE	00279550785TRLO0
15:43:47	393	156.50	BATE	00279550786TRLO0
15:43:47	380	156.50	BATE	00279550787TRLO0
15:43:47	1024	156.50	CHIX	00279550788TRLO0
15:43:47	1448	156.50	CHIX	00279550789TRLO0
15:45:09	385	156.60	BATE	00279551123TRLO0
15:45:09	464	156.60	BATE	00279551124TRLO0
15:45:09	338	156.60	BATE	00279551125TRLO0
15:55:17	427	156.80	CHIX	00279554292TRLO0
15:55:17	90	156.80	CHIX	00279554293TRLO0
15:56:34	179	156.80	CHIX	00279554574TRLO0
15:56:34	125	156.80	CHIX	00279554575TRLO0
15:56:34	1231	156.80	CHIX	00279554576TRLO0
15:56:34	98	156.80	CHIX	00279554577TRLO0
15:56:34	309	156.80	CHIX	00279554578TRLO0
15:56:34	598	156.80	CHIX	00279554579TRLO0
15:57:03	174	156.80	CHIX	00279554716TRLO0
15:57:03	443	156.80	CHIX	00279554717TRLO0
16:02:23	811	156.80	CHIX	00279556363TRLO0
16:02:23	397	156.80	BATE	00279556364TRLO0
16:02:23	390	156.80	BATE	00279556365TRLO0
16:02:23	392	156.80	BATE	00279556366TRLO0
16:02:23	450	156.80	BATE	00279556367TRLO0
16:02:23	462	156.80	CHIX	00279556368TRLO0
16:02:23	420	156.80	CHIX	00279556369TRLO0
16:02:23	1668	156.80	CHIX	00279556370TRLO0
16:02:23	91	156.80	CHIX	00279556371TRLO0
16:02:23	7641	156.80	CHIX	00279556372TRLO0
16:02:23	10425	156.80	CHIX	00279556373TRLO0
16:02:23	907	156.70	CHIX	00279556374TRLO0
16:02:23	300	156.70	CHIX	00279556375TRLO0
16:02:23	55	156.70	CHIX	00279556376TRLO0
16:17:14	387	156.70	BATE	00279560578TRLO0
16:18:02	622	156.70	XLON	00279561011TRLO0
16:19:07	626	156.70	XLON	00279561407TRLO0
16:20:04	103	156.70	CHIX	00279561693TRLO0
16:20:04	850	156.70	CHIX	00279561694TRLO0
16:20:04	623	156.70	XLON	00279561695TRLO0
16:20:04	1283	156.70	XLON	00279561696TRLO0
16:20:56	304	156.70	CHIX	00279561927TRLO0
16:20:56	166	156.70	CHIX	00279561929TRLO0
16:20:56	415	156.70	XLON	00279561930TRLO0
16:20:56	415	156.70	XLON	00279561931TRLO0
16:20:56	387	156.70	Aquis	00279561932TRLO0
16:20:56	89	156.70	BATE	00279561933TRLO0
16:20:56	443	156.70	Aquis	00279561934TRLO0
16:21:34	32	156.70	XLON	00279562151TRLO0
16:21:34	754	156.70	XLON	00279562152TRLO0
16:22:08	428	156.70	XLON	00279562293TRLO0
16:22:08	1110	156.70	XLON	00279562294TRLO0
16:23:03	59	156.70	XLON	00279562545TRLO0
16:23:03	888	156.70	XLON	00279562546TRLO0
16:24:56	600	156.70	BATE	00279563041TRLO0
16:24:56	600	156.70	XLON	00279563042TRLO0
16:24:56	1960	156.70	XLON	00279563043TRLO0
16:26:16	161	156.70	CHIX	00279563392TRLO0
16:26:16	4835	156.70	XLON	00279563393TRLO0
16:26:16	8707	156.70	XLON	00279563394TRLO0
16:26:16	617	156.70	BATE	00279563396TRLO0
16:26:17	225	156.70	CHIX	00279563398TRLO0
16:26:17	941	156.70	BATE	00279563399TRLO0
16:26:17	851	156.70	TRQX	00279563400TRLO0
16:26:19	4324	156.70	CHIX	00279563405TRLO0
16:26:19	1647	156.70	CHIX	00279563406TRLO0
16:26:19	511	156.70	CHIX	00279563407TRLO0
16:26:19	1352	156.70	TRQX	00279563408TRLO0
16:26:19	55	156.70	TRQX	00279563409TRLO0
16:26:19	2324	156.70	Aquis	00279563410TRLO0
16:27:16	390	156.70	CHIX	00279563740TRLO0
16:27:16	2014	156.70	CHIX	00279563741TRLO0
16:27:16	2324	156.70	Aquis	00279563742TRLO0
16:27:16	1992	156.70	BATE	00279563743TRLO0
16:27:16	606	156.70	XLON	00279563744TRLO0
16:27:16	2270	156.70	XLON	00279563745TRLO0
16:27:16	12064	156.70	XLON	00279563746TRLO0
16:27:16	1992	156.70	TRQX	00279563747TRLO0

---

---