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	14 January 2025
Number of ordinary shares purchased	362,000
Weighted average price paid (p)	157.77
Highest price paid (p)	158.60
Lowest price paid (p)	156.70

Following the above purchase, FirstGroup holds 145,793,334 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 604,901,681. 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 14 January 2025 is 604,901,681. 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	157.66	118,901
BATE	157.83	27,563
CHIX	157.82	213,798
Aquis	157.10	1,738

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
08:13:20	325	157.00	XLON	00279601044TRLO0
08:13:20	177	157.00	XLON	00279601045TRLO0
08:13:20	177	157.00	XLON	00279601046TRLO0
08:13:35	384	156.90	XLON	00279601077TRLO0
08:17:19	687	157.30	XLON	00279601624TRLO0
08:17:24	400	157.50	XLON	00279601629TRLO0
08:17:31	1849	157.30	XLON	00279601635TRLO0
08:17:31	529	157.30	XLON	00279601636TRLO0
08:17:32	316	157.20	XLON	00279601637TRLO0
08:23:21	82	157.20	XLON	00279602148TRLO0
08:23:21	1005	157.20	XLON	00279602149TRLO0
08:23:21	1762	157.20	XLON	00279602150TRLO0
08:23:21	2700	157.10	XLON	00279602151TRLO0
08:28:30	424	157.20	XLON	00279602717TRLO0
08:30:08	441	157.10	XLON	00279602918TRLO0
08:32:24	433	156.90	XLON	00279603219TRLO0
08:43:24	399	157.00	XLON	00279604220TRLO0
08:43:24	403	157.00	XLON	00279604221TRLO0
08:43:24	432	157.00	XLON	00279604222TRLO0
08:43:24	390	157.00	XLON	00279604223TRLO0
08:43:24	421	157.00	XLON	00279604224TRLO0
09:00:57	3108	157.50	XLON	00279606439TRLO0
09:00:57	1238	157.50	XLON	00279606440TRLO0
09:00:57	817	157.50	XLON	00279606441TRLO0
09:00:57	3391	157.50	XLON	00279606442TRLO0
09:00:57	1857	157.50	XLON	00279606443TRLO0
09:01:28	600	157.70	XLON	00279606524TRLO0
09:01:28	322	157.70	XLON	00279606525TRLO0
09:01:28	347	157.70	XLON	00279606526TRLO0
09:07:10	407	158.30	XLON	00279607168TRLO0
09:07:10	409	158.30	XLON	00279607169TRLO0
09:07:23	1528	158.30	XLON	00279607182TRLO0
09:08:32	412	158.40	XLON	00279607291TRLO0
09:19:28	424	158.20	XLON	00279608276TRLO0
09:19:28	53	158.20	XLON	00279608277TRLO0
09:19:28	1787	158.20	XLON	00279608278TRLO0
09:19:28	389	158.20	XLON	00279608279TRLO0
09:19:28	405	158.20	XLON	00279608280TRLO0
09:19:28	396	158.20	XLON	00279608281TRLO0
09:26:07	52	157.90	XLON	00279608859TRLO0
09:26:07	600	157.90	XLON	00279608860TRLO0
09:26:07	396	157.90	XLON	00279608861TRLO0
09:26:07	606	157.90	XLON	00279608862TRLO0
09:26:07	606	157.90	XLON	00279608863TRLO0
09:26:07	1734	157.90	XLON	00279608864TRLO0
09:26:07	426	157.90	XLON	00279608865TRLO0
09:26:07	392	157.90	XLON	00279608866TRLO0
09:26:07	430	157.90	XLON	00279608867TRLO0
09:26:07	401	157.90	XLON	00279608868TRLO0
09:32:42	817	157.80	XLON	00279609412TRLO0
09:32:45	451	157.80	XLON	00279609414TRLO0
09:32:45	1152	157.80	XLON	00279609415TRLO0
09:32:45	1229	157.80	XLON	00279609416TRLO0
09:37:25	422	157.70	XLON	00279609643TRLO0
09:37:25	397	157.70	XLON	00279609644TRLO0
09:37:25	476	157.70	XLON	00279609645TRLO0
09:37:25	293	157.70	XLON	00279609646TRLO0
09:37:25	412	157.70	XLON	00279609647TRLO0
09:37:25	421	157.70	XLON	00279609648TRLO0
09:42:35	1835	157.80	XLON	00279609953TRLO0
09:42:35	375	157.80	XLON	00279609954TRLO0
09:42:35	431	157.80	XLON	00279609955TRLO0
09:42:35	806	157.80	XLON	00279609956TRLO0
09:42:35	554	157.80	XLON	00279609957TRLO0
09:42:35	52	157.80	XLON	00279609958TRLO0
09:42:35	62	157.80	XLON	00279609959TRLO0
09:42:35	7	157.80	XLON	00279609960TRLO0
09:42:35	4	157.80	XLON	00279609961TRLO0
09:42:35	41	157.80	XLON	00279609962TRLO0
09:42:35	7	157.80	XLON	00279609963TRLO0
09:42:35	4	157.80	XLON	00279609964TRLO0
09:42:35	140	157.80	XLON	00279609965TRLO0
10:02:41	449	158.40	XLON	00279611366TRLO0
10:02:41	4184	158.40	XLON	00279611367TRLO0
10:02:41	2002	158.40	XLON	00279611368TRLO0
10:02:41	733	158.40	XLON	00279611369TRLO0
10:02:41	1323	158.40	XLON	00279611370TRLO0
10:02:41	1239	158.40	XLON	00279611371TRLO0
10:02:41	1196	158.40	XLON	00279611372TRLO0
10:14:32	392	158.50	XLON	00279612204TRLO0
10:14:32	471	158.50	XLON	00279612205TRLO0
10:14:32	334	158.50	XLON	00279612206TRLO0
10:14:32	837	158.50	XLON	00279612207TRLO0
10:14:32	1289	158.50	XLON	00279612208TRLO0
10:14:32	1665	158.50	XLON	00279612209TRLO0
10:18:26	1052	158.40	XLON	00279612465TRLO0
10:19:02	234	158.40	XLON	00279612506TRLO0
10:21:17	81	158.40	XLON	00279612621TRLO0
10:23:00	213	158.40	XLON	00279612690TRLO0
10:25:12	136	158.40	XLON	00279612897TRLO0
10:25:12	1061	158.40	XLON	00279612898TRLO0
10:25:12	185	158.40	XLON	00279612899TRLO0
10:25:12	846	158.40	XLON	00279612900TRLO0
10:25:12	817	158.40	XLON	00279612901TRLO0
10:25:12	548	158.40	XLON	00279612902TRLO0
10:25:12	1994	158.40	XLON	00279612903TRLO0
10:32:26	1281	158.40	XLON	00279613348TRLO0
10:35:56	423	158.60	CHIX	00279613571TRLO0
10:35:56	769	158.60	CHIX	00279613572TRLO0
10:35:57	4850	158.50	CHIX	00279613576TRLO0
10:35:58	948	158.40	CHIX	00279613577TRLO0
10:35:58	1005	158.40	CHIX	00279613578TRLO0
10:39:19	378	158.40	BATE	00279613729TRLO0
10:39:19	222	158.40	BATE	00279613730TRLO0
10:39:19	400	158.40	CHIX	00279613731TRLO0
10:39:19	389	158.40	CHIX	00279613732TRLO0
10:39:19	159	158.40	CHIX	00279613733TRLO0
11:00:53	156	158.40	BATE	00279615080TRLO0
11:00:53	400	158.40	BATE	00279615081TRLO0
11:00:53	1049	158.40	CHIX	00279615082TRLO0
11:00:53	378	158.40	CHIX	00279615083TRLO0
11:00:53	394	158.40	CHIX	00279615084TRLO0
11:03:50	98	158.30	CHIX	00279615260TRLO0
11:05:06	1896	158.30	CHIX	00279615353TRLO0
11:05:06	299	158.30	BATE	00279615354TRLO0
11:05:06	1896	158.30	CHIX	00279615355TRLO0
11:05:06	1284	158.30	CHIX	00279615356TRLO0
11:05:14	107	158.30	BATE	00279615378TRLO0
11:05:14	395	158.30	BATE	00279615379TRLO0
11:05:14	213	158.30	BATE	00279615380TRLO0
11:05:14	4303	158.30	CHIX	00279615381TRLO0
11:05:14	182	158.30	BATE	00279615382TRLO0
11:05:14	809	158.30	CHIX	00279615383TRLO0
11:05:26	46	158.30	CHIX	00279615404TRLO0
11:05:26	648	158.30	CHIX	00279615405TRLO0
11:06:25	1228	158.50	CHIX	00279615465TRLO0
11:06:25	392	158.40	CHIX	00279615466TRLO0
11:19:02	1284	158.40	CHIX	00279618305TRLO0
11:19:02	397	158.40	BATE	00279618306TRLO0
11:19:02	203	158.40	BATE	00279618307TRLO0
11:19:02	95	158.40	BATE	00279618308TRLO0
11:19:02	287	158.40	CHIX	00279618309TRLO0
11:19:02	9550	158.40	CHIX	00279618310TRLO0
11:19:02	95	158.40	BATE	00279618311TRLO0
11:19:02	21	158.40	BATE	00279618312TRLO0
11:19:02	424	158.40	XLON	00279618313TRLO0
11:19:15	381	158.10	CHIX	00279618336TRLO0
11:20:13	451	157.90	CHIX	00279618421TRLO0
11:47:34	600	157.90	BATE	00279620988TRLO0
11:47:34	172	157.90	BATE	00279620989TRLO0
11:47:34	22	157.90	BATE	00279620990TRLO0
11:47:34	150	157.90	BATE	00279620991TRLO0
11:47:34	604	157.90	CHIX	00279620992TRLO0
11:47:34	9728	157.90	CHIX	00279620993TRLO0
11:47:34	3757	157.90	CHIX	00279620994TRLO0
11:47:34	681	157.90	BATE	00279620995TRLO0
11:47:34	864	157.90	BATE	00279620996TRLO0
11:47:38	623	157.70	CHIX	00279621006TRLO0
11:47:38	636	157.70	CHIX	00279621007TRLO0
11:47:38	636	157.70	CHIX	00279621008TRLO0
12:01:42	405	157.50	BATE	00279622192TRLO0
12:01:42	52	157.50	BATE	00279622193TRLO0
12:01:42	1911	157.50	CHIX	00279622194TRLO0
12:01:42	383	157.50	CHIX	00279622195TRLO0
12:01:42	395	157.50	CHIX	00279622196TRLO0
12:02:48	88	157.60	CHIX	00279622429TRLO0
12:07:33	213	157.60	CHIX	00279622892TRLO0
12:07:33	2820	157.60	CHIX	00279622893TRLO0
12:07:33	415	157.60	BATE	00279622894TRLO0
12:07:33	269	157.60	BATE	00279622895TRLO0
12:07:33	2350	157.60	CHIX	00279622896TRLO0
12:07:33	22	157.60	XLON	00279622897TRLO0
12:07:33	362	157.60	XLON	00279622898TRLO0
12:07:33	11	157.60	XLON	00279622899TRLO0
12:07:33	48	157.60	CHIX	00279622900TRLO0
12:07:33	46	157.60	BATE	00279622901TRLO0
12:07:33	348	157.60	CHIX	00279622902TRLO0
12:10:15	315	157.60	XLON	00279623192TRLO0
12:20:26	1232	157.60	CHIX	00279624214TRLO0
12:20:29	65	157.60	XLON	00279624216TRLO0
12:20:29	378	157.60	XLON	00279624217TRLO0
12:26:40	73	157.60	CHIX	00279624756TRLO0
12:30:02	91	157.60	BATE	00279624994TRLO0
12:30:02	324	157.60	BATE	00279624995TRLO0
12:37:55	6	158.00	CHIX	00279625682TRLO0
12:38:06	782	158.00	CHIX	00279625702TRLO0
12:38:06	6691	158.00	CHIX	00279625703TRLO0
12:41:25	182	157.90	CHIX	00279626034TRLO0
12:46:05	420	158.10	CHIX	00279626456TRLO0
13:11:57	610	158.60	CHIX	00279628546TRLO0
13:11:57	600	158.60	CHIX	00279628547TRLO0
13:11:59	600	158.60	CHIX	00279628548TRLO0
13:11:59	478	158.60	CHIX	00279628549TRLO0
13:12:36	4800	158.60	CHIX	00279628593TRLO0
13:12:36	1691	158.60	CHIX	00279628594TRLO0
13:12:36	922	158.60	XLON	00279628595TRLO0
13:12:36	600	158.60	XLON	00279628596TRLO0
13:12:36	280	158.60	XLON	00279628597TRLO0
13:12:45	940	158.50	BATE	00279628608TRLO0
13:12:45	600	158.50	BATE	00279628609TRLO0
13:12:45	600	158.50	BATE	00279628610TRLO0
13:12:45	843	158.50	BATE	00279628611TRLO0
13:12:45	1619	158.50	CHIX	00279628612TRLO0
13:12:45	7408	158.50	CHIX	00279628613TRLO0
13:12:45	10332	158.50	CHIX	00279628614TRLO0
13:12:45	2654	158.50	BATE	00279628615TRLO0
13:13:00	6815	158.40	CHIX	00279628662TRLO0
13:13:26	391	158.30	CHIX	00279628723TRLO0
13:14:23	420	158.30	CHIX	00279628767TRLO0
13:18:04	385	158.10	CHIX	00279629063TRLO0
13:23:10	411	157.90	CHIX	00279629424TRLO0
13:24:03	3	157.90	CHIX	00279629506TRLO0
13:24:03	335	157.90	CHIX	00279629507TRLO0
13:24:04	116	157.90	CHIX	00279629508TRLO0
13:27:05	428	157.90	CHIX	00279629730TRLO0
13:31:42	6	158.40	BATE	00279630505TRLO0
13:31:42	22	158.40	BATE	00279630506TRLO0
13:31:42	128	158.40	CHIX	00279630507TRLO0
13:31:42	128	158.40	CHIX	00279630508TRLO0
13:31:42	159	158.40	CHIX	00279630509TRLO0
13:31:42	365	158.40	BATE	00279630510TRLO0
13:31:42	818	158.40	CHIX	00279630511TRLO0
13:35:19	414	158.20	CHIX	00279630864TRLO0
13:35:19	403	158.20	CHIX	00279630865TRLO0
13:35:19	812	158.20	CHIX	00279630866TRLO0
13:36:33	129	158.10	CHIX	00279631094TRLO0
13:36:33	14	158.10	BATE	00279631095TRLO0
13:36:33	14	158.10	BATE	00279631096TRLO0
13:36:33	129	158.10	CHIX	00279631097TRLO0
13:36:33	686	158.10	CHIX	00279631098TRLO0
13:36:33	398	158.10	CHIX	00279631099TRLO0
13:36:33	12	158.10	XLON	00279631100TRLO0
13:36:33	34	158.10	XLON	00279631101TRLO0
13:36:33	34	158.10	XLON	00279631102TRLO0
13:36:33	322	158.10	XLON	00279631103TRLO0
13:36:48	77	158.10	BATE	00279631129TRLO0
13:36:50	284	158.10	CHIX	00279631134TRLO0
13:36:50	307	158.10	BATE	00279631135TRLO0
13:36:50	108	158.10	CHIX	00279631136TRLO0
13:46:03	612	157.90	BATE	00279632390TRLO0
13:51:22	914	158.00	CHIX	00279633061TRLO0
13:51:22	594	158.00	BATE	00279633062TRLO0
13:51:22	648	158.00	BATE	00279633063TRLO0
13:51:22	383	158.00	CHIX	00279633064TRLO0
13:51:22	556	158.00	CHIX	00279633065TRLO0
13:51:22	403	158.00	CHIX	00279633066TRLO0
13:51:22	808	158.00	CHIX	00279633067TRLO0
13:51:22	274	158.00	CHIX	00279633068TRLO0
13:51:22	193	158.00	CHIX	00279633069TRLO0
13:51:22	460	158.00	CHIX	00279633070TRLO0
13:51:22	273	158.00	CHIX	00279633071TRLO0
13:51:22	30	157.90	BATE	00279633072TRLO0
13:51:22	1979	157.90	CHIX	00279633073TRLO0
13:51:26	209	157.90	CHIX	00279633078TRLO0
13:51:26	137	157.90	BATE	00279633079TRLO0
13:51:26	491	157.90	CHIX	00279633080TRLO0
13:51:26	10	157.90	CHIX	00279633081TRLO0
13:51:26	6	157.90	CHIX	00279633082TRLO0
14:01:49	412	157.70	CHIX	00279638299TRLO0
14:01:49	398	157.70	CHIX	00279638300TRLO0
14:01:49	409	157.70	CHIX	00279638301TRLO0
14:01:49	384	157.70	BATE	00279638302TRLO0
14:01:49	387	157.70	XLON	00279638303TRLO0
14:32:27	1223	157.60	CHIX	00279652224TRLO0
14:32:27	3	157.60	BATE	00279652225TRLO0
14:32:27	48	157.60	CHIX	00279652226TRLO0
14:32:27	48	157.60	CHIX	00279652227TRLO0
14:32:27	3	157.60	BATE	00279652228TRLO0
14:32:27	440	157.60	BATE	00279652229TRLO0
14:32:27	2274	157.60	CHIX	00279652230TRLO0
14:32:27	134	157.60	CHIX	00279652231TRLO0
14:32:27	371	157.60	BATE	00279652232TRLO0
14:32:27	710	157.60	CHIX	00279652233TRLO0
14:32:27	765	157.60	CHIX	00279652234TRLO0
14:32:27	5413	157.60	CHIX	00279652235TRLO0
14:34:23	805	157.40	CHIX	00279654497TRLO0
14:47:02	600	157.60	BATE	00279662325TRLO0
14:47:02	2447	157.60	CHIX	00279662326TRLO0
14:47:02	1256	157.60	XLON	00279662327TRLO0
14:47:02	4378	157.60	XLON	00279662331TRLO0
14:47:03	350	157.60	CHIX	00279662344TRLO0
14:47:03	615	157.60	BATE	00279662381TRLO0
14:47:04	845	157.60	CHIX	00279662395TRLO0
14:47:04	285	157.60	CHIX	00279662396TRLO0
14:47:06	1500	157.60	XLON	00279662414TRLO0
14:47:06	203	157.60	XLON	00279662415TRLO0
14:47:06	36	157.60	XLON	00279662416TRLO0
14:47:15	184	157.60	BATE	00279662462TRLO0
14:47:15	3846	157.60	CHIX	00279662463TRLO0
14:47:15	10332	157.60	CHIX	00279662464TRLO0
14:47:15	5443	157.50	CHIX	00279662465TRLO0
14:47:15	232	157.50	CHIX	00279662466TRLO0
14:47:15	1584	157.50	CHIX	00279662467TRLO0
14:48:16	404	157.40	CHIX	00279662945TRLO0
14:54:14	374	157.10	CHIX	00279664899TRLO0
14:54:14	14	157.10	CHIX	00279664900TRLO0
15:09:59	941	157.20	CHIX	00279674304TRLO0
15:09:59	292	157.20	CHIX	00279674305TRLO0
15:09:59	809	157.20	CHIX	00279674306TRLO0
15:09:59	402	157.20	CHIX	00279674307TRLO0
15:09:59	424	157.20	CHIX	00279674308TRLO0
15:09:59	802	157.20	CHIX	00279674309TRLO0
15:09:59	830	157.20	CHIX	00279674310TRLO0
15:15:31	385	157.10	CHIX	00279675604TRLO0
15:17:06	15	157.10	BATE	00279676041TRLO0
15:19:04	414	157.30	CHIX	00279676420TRLO0
15:20:05	429	157.30	CHIX	00279676653TRLO0
15:20:05	396	157.30	BATE	00279676654TRLO0
15:20:05	113	157.30	BATE	00279676655TRLO0
15:20:05	718	157.30	BATE	00279676656TRLO0
15:20:05	7	157.30	CHIX	00279676657TRLO0
15:20:05	348	157.30	CHIX	00279676658TRLO0
15:20:05	252	157.30	CHIX	00279676659TRLO0
15:20:05	564	157.30	CHIX	00279676660TRLO0
15:20:05	1332	157.30	CHIX	00279676661TRLO0
15:20:08	613	157.30	CHIX	00279676678TRLO0
15:20:08	600	157.30	CHIX	00279676679TRLO0
15:20:08	15	157.30	CHIX	00279676680TRLO0
15:20:09	530	157.30	CHIX	00279676690TRLO0
15:20:09	1975	157.30	CHIX	00279676691TRLO0
15:20:09	38	157.30	CHIX	00279676692TRLO0
15:20:09	1791	157.30	CHIX	00279676693TRLO0
15:20:09	442	157.30	CHIX	00279676694TRLO0
15:20:14	428	157.20	CHIX	00279676718TRLO0
15:28:43	614	157.20	BATE	00279678446TRLO0
15:29:03	636	157.20	CHIX	00279678491TRLO0
15:32:27	66	157.30	XLON	00279679099TRLO0
15:32:50	118	157.30	CHIX	00279679174TRLO0
15:32:50	21	157.30	BATE	00279679175TRLO0
15:32:50	118	157.30	CHIX	00279679176TRLO0
15:32:50	696	157.30	XLON	00279679177TRLO0
15:32:50	23	157.30	XLON	00279679178TRLO0
15:33:05	628	157.30	CHIX	00279679299TRLO0
15:33:05	2588	157.30	CHIX	00279679300TRLO0
15:33:05	618	157.30	BATE	00279679301TRLO0
15:33:05	1213	157.30	CHIX	00279679302TRLO0
15:33:05	1224	157.30	CHIX	00279679303TRLO0
15:33:05	113	157.30	XLON	00279679304TRLO0
15:34:03	1	157.20	BATE	00279679481TRLO0
15:35:04	399	157.20	BATE	00279679645TRLO0
15:35:09	634	157.20	CHIX	00279679673TRLO0
15:36:04	363	157.20	XLON	00279679843TRLO0
15:37:03	622	157.20	CHIX	00279679990TRLO0
15:37:04	328	157.20	BATE	00279679991TRLO0
15:37:27	9	157.20	CHIX	00279680097TRLO0
15:37:27	24	157.20	XLON	00279680098TRLO0
15:37:27	28	157.20	XLON	00279680099TRLO0
15:37:27	365	157.20	XLON	00279680100TRLO0
15:38:21	219	157.20	CHIX	00279680291TRLO0
15:40:17	208	157.20	CHIX	00279680793TRLO0
15:40:17	72	157.20	BATE	00279680794TRLO0
15:40:17	451	157.20	BATE	00279680795TRLO0
15:40:17	1477	157.20	CHIX	00279680796TRLO0
15:40:17	21	157.20	XLON	00279680797TRLO0
15:40:17	375	157.20	XLON	00279680798TRLO0
15:50:45	632	157.10	BATE	00279683986TRLO0
15:51:03	177	157.10	BATE	00279684061TRLO0
15:51:03	2948	157.10	CHIX	00279684062TRLO0
15:51:03	2465	157.10	CHIX	00279684063TRLO0
15:51:03	853	157.10	CHIX	00279684064TRLO0
15:51:03	775	157.10	CHIX	00279684065TRLO0
15:51:03	1892	157.10	CHIX	00279684066TRLO0
15:55:27	453	156.70	XLON	00279685175TRLO0
15:55:27	103	156.70	XLON	00279685176TRLO0
15:56:37	381	157.10	CHIX	00279685334TRLO0
15:56:37	556	157.10	CHIX	00279685335TRLO0
15:58:06	173	157.10	CHIX	00279685588TRLO0
15:58:06	451	157.10	CHIX	00279685589TRLO0
15:59:10	438	157.10	BATE	00279685736TRLO0
15:59:10	194	157.10	BATE	00279685737TRLO0
16:00:38	612	157.10	BATE	00279686215TRLO0
16:01:04	308	157.10	BATE	00279686338TRLO0
16:01:04	401	157.10	CHIX	00279686340TRLO0
16:01:04	56	157.10	CHIX	00279686341TRLO0
16:01:04	16	157.10	CHIX	00279686342TRLO0
16:01:04	507	157.10	CHIX	00279686343TRLO0
16:01:06	646	157.10	CHIX	00279686379TRLO0
16:02:10	425	157.10	BATE	00279686668TRLO0
16:02:49	672	157.10	CHIX	00279686807TRLO0
16:03:27	562	157.10	CHIX	00279687052TRLO0
16:03:27	1409	157.10	CHIX	00279687053TRLO0
16:03:27	559	157.10	CHIX	00279687054TRLO0
16:03:27	509	157.10	CHIX	00279687055TRLO0
16:03:27	509	157.10	CHIX	00279687056TRLO0
16:03:27	484	157.10	CHIX	00279687057TRLO0
16:03:27	189	157.10	CHIX	00279687058TRLO0
16:04:08	1083	157.10	CHIX	00279687230TRLO0
16:04:08	2327	157.10	CHIX	00279687231TRLO0
16:04:08	2550	157.10	CHIX	00279687232TRLO0
16:04:08	29	157.10	BATE	00279687233TRLO0
16:04:08	421	157.10	BATE	00279687234TRLO0
16:04:15	463	157.00	CHIX	00279687281TRLO0
16:05:03	468	156.90	CHIX	00279687499TRLO0
16:05:04	88	156.90	CHIX	00279687530TRLO0
16:06:27	249	156.90	XLON	00279687922TRLO0
16:09:19	274	157.10	CHIX	00279688520TRLO0
16:09:19	551	157.10	CHIX	00279688521TRLO0
16:09:19	600	157.10	XLON	00279688522TRLO0
16:09:19	52	157.10	XLON	00279688523TRLO0
16:09:19	1	157.10	XLON	00279688524TRLO0
16:09:19	1929	157.10	XLON	00279688525TRLO0
16:09:27	510	157.10	XLON	00279688567TRLO0
16:10:15	93	157.10	XLON	00279688692TRLO0
16:14:04	990	157.10	XLON	00279689527TRLO0
16:14:04	2501	157.10	XLON	00279689529TRLO0
16:14:04	118	157.10	XLON	00279689530TRLO0
16:14:04	113	157.10	XLON	00279689532TRLO0
16:14:04	483	157.10	XLON	00279689533TRLO0
16:14:04	1044	157.10	XLON	00279689534TRLO0
16:14:04	121	157.10	XLON	00279689535TRLO0
16:14:04	620	157.10	XLON	00279689536TRLO0
16:14:04	48	157.10	BATE	00279689541TRLO0
16:14:04	617	157.10	Aquis	00279689542TRLO0
16:14:04	400	157.10	CHIX	00279689543TRLO0
16:14:04	112	157.10	CHIX	00279689544TRLO0
16:14:04	110	157.10	CHIX	00279689545TRLO0
16:14:04	112	157.10	XLON	00279689546TRLO0
16:14:04	102	157.10	XLON	00279689547TRLO0
16:14:04	103	157.10	XLON	00279689548TRLO0
16:14:04	522	157.10	XLON	00279689549TRLO0
16:14:04	104	157.10	Aquis	00279689550TRLO0
16:14:04	25	157.10	Aquis	00279689551TRLO0
16:14:04	185	157.10	CHIX	00279689552TRLO0
16:14:04	172	157.10	XLON	00279689553TRLO0
16:14:04	522	157.10	XLON	00279689554TRLO0
16:14:04	61	157.10	XLON	00279689555TRLO0
16:14:04	115	157.10	XLON	00279689556TRLO0
16:14:04	127	157.10	XLON	00279689557TRLO0
16:14:04	254	157.10	XLON	00279689558TRLO0
16:14:04	165	157.10	CHIX	00279689559TRLO0
16:14:04	165	157.10	BATE	00279689560TRLO0
16:14:04	979	157.10	XLON	00279689561TRLO0
16:14:04	1763	157.10	XLON	00279689562TRLO0
16:14:09	1062	157.10	CHIX	00279689586TRLO0
16:14:09	433	157.10	XLON	00279689587TRLO0
16:14:09	748	157.10	CHIX	00279689588TRLO0
16:14:09	939	157.10	XLON	00279689589TRLO0
16:14:10	55	157.10	CHIX	00279689590TRLO0
16:14:17	1865	157.10	CHIX	00279689608TRLO0
16:14:17	451	157.10	XLON	00279689609TRLO0
16:14:17	2270	157.10	XLON	00279689610TRLO0
16:14:17	414	157.10	XLON	00279689611TRLO0
16:14:17	600	157.10	Aquis	00279689612TRLO0
16:14:17	390	157.10	Aquis	00279689613TRLO0
16:14:17	3135	157.10	XLON	00279689614TRLO0
16:14:17	14	157.10	XLON	00279689615TRLO0
16:14:17	111	157.10	XLON	00279689616TRLO0
16:14:17	750	157.10	XLON	00279689617TRLO0
16:14:17	120	157.10	CHIX	00279689618TRLO0
16:14:17	12	157.10	CHIX	00279689619TRLO0
16:14:17	110	157.10	CHIX	00279689620TRLO0
16:14:17	1869	157.10	CHIX	00279689621TRLO0
16:14:17	110	157.10	XLON	00279689622TRLO0
16:14:17	104	157.10	XLON	00279689623TRLO0
16:14:17	102	157.10	XLON	00279689624TRLO0
16:15:04	628	157.10	XLON	00279689752TRLO0
16:16:04	618	157.10	XLON	00279690006TRLO0
16:16:04	502	157.10	XLON	00279690007TRLO0
16:20:27	297	157.10	XLON	00279693512TRLO0
16:22:27	435	157.10	XLON	00279695220TRLO0
16:22:49	2	157.20	Aquis	00279695421TRLO0
16:22:49	113	157.20	XLON	00279695422TRLO0
16:23:20	115	157.20	CHIX	00279695677TRLO0
16:23:20	545	157.20	CHIX	00279695678TRLO0
16:23:20	1225	157.20	XLON	00279695679TRLO0
16:23:27	459	157.20	XLON	00279695715TRLO0
16:24:04	425	157.20	XLON	00279695916TRLO0
16:24:37	7	157.50	BATE	00279696188TRLO0
16:24:37	116	157.50	CHIX	00279696189TRLO0
16:24:37	2	157.50	XLON	00279696190TRLO0
16:24:37	600	157.50	BATE	00279696191TRLO0
16:24:37	30	157.50	BATE	00279696192TRLO0
16:24:37	30	157.50	BATE	00279696193TRLO0
16:24:37	1215	157.50	XLON	00279696194TRLO0
16:24:37	600	157.50	BATE	00279696195TRLO0
16:24:37	225	157.50	BATE	00279696196TRLO0
16:24:37	600	157.50	XLON	00279696197TRLO0
16:24:37	16	157.50	XLON	00279696198TRLO0
16:25:11	207	157.50	BATE	00279696468TRLO0
16:25:11	352	157.50	BATE	00279696469TRLO0
16:25:11	951	157.50	XLON	00279696478TRLO0
16:25:11	498	157.50	XLON	00279696479TRLO0
16:25:27	1052	157.60	XLON	00279696551TRLO0
16:25:27	386	157.50	XLON	00279696549TRLO0

---

---