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 16 December 2022, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through Liberum Capital Limited.

Date of Purchase	19 January 2023
Number of ordinary shares purchased	427,946
Weighted average price paid (p)	107.55
Highest price paid (p)	109.90
Lowest price paid (p)	106.90

Following the above purchase, FirstGroup holds 8,285,579 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 742,246,018. 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 19 January 2023 is 742,246,018. 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 / William Hall  Tel: [phone]	Contacts at RBC Europe Limited: James Agnew / Jonathan Hardy / 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: Liberum Capital Limited

Intermediary Code: RINFGB21XXX

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 Liberum Capital 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	107.55	297,645
CHIX	107.55	44,867
BATE	107.54	66,817
TRQX	107.59	18,617

Individual transactions:

Transaction Time	Volume	Price (GBp)	Venue
08:00:16	452	109.9	CHIX
08:00:16	710	109.9	CHIX
08:02:00	878	109.2	XLON
08:02:00	697	109.2	XLON
08:02:00	238	109.2	XLON
08:02:11	1713	108.5	XLON
08:02:11	701	108.5	XLON
08:12:12	1139	109	BATE
08:13:11	1644	108.8	XLON
08:13:11	644	108.8	XLON
08:16:58	1091	108.4	XLON
08:16:58	219	108.4	XLON
08:16:58	650	108.4	XLON
08:16:58	59	108.4	XLON
08:16:58	1	108.4	XLON
08:16:58	7187	108.5	XLON
08:16:58	1149	108.5	XLON
08:16:58	643	108.5	XLON
08:18:51	2	108.2	XLON
08:18:51	2047	108.4	XLON
08:21:51	1802	108.4	XLON
08:21:51	323	108.4	XLON
08:21:51	228	108.4	XLON
08:21:51	1501	108.5	XLON
08:22:16	1292	108.2	CHIX
08:28:12	1398	108.3	BATE
08:28:15	56	108.1	XLON
08:28:15	1682	108.2	XLON
08:29:09	392	108	XLON
08:29:09	66	108	TRQX
08:29:25	44	108	TRQX
08:29:45	54	108	TRQX
08:30:01	46	108	TRQX
08:30:47	4	108.3	TRQX
08:30:47	1	108.3	TRQX
08:31:09	1662	108.2	XLON
08:34:09	700	108.5	XLON
08:34:09	776	108.5	XLON
08:34:09	552	108.5	XLON
08:34:09	954	108.2	TRQX
08:34:09	433	108.2	TRQX
08:35:16	1203	108	CHIX
08:36:46	744	108	XLON
08:36:46	700	108	XLON
08:36:46	305	108	XLON
08:43:47	10	107.8	XLON
08:44:06	12	107.8	XLON
08:44:33	14	107.8	XLON
08:48:46	1765	107.8	XLON
08:48:46	2056	107.8	XLON
08:48:46	2007	107.8	XLON
08:48:46	1915	107.7	XLON
08:51:49	1326	107.5	XLON
08:51:49	422	107.5	XLON
08:53:49	1750	107.4	XLON
08:54:04	10	107.4	XLON
08:54:50	1387	107.9	CHIX
08:59:09	2	107.5	XLON
08:59:40	24	107.5	XLON
08:59:57	16	107.5	XLON
09:07:21	5382	107.8	XLON
09:12:10	2317	107.7	XLON
09:19:49	1207	107.5	XLON
09:19:49	489	107.5	XLON
09:19:49	298	107.5	XLON
09:19:49	1396	107.5	XLON
09:19:49	125	107.5	CHIX
09:19:49	1356	107.5	CHIX
09:19:49	1231	107.5	CHIX
09:20:03	370	107.2	XLON
09:24:17	2	107.5	CHIX
09:24:30	4	107.5	CHIX
09:24:50	8	107.5	CHIX
09:25:05	6	107.5	CHIX
09:25:41	14	107.5	CHIX
09:26:11	12	107.5	CHIX
09:26:28	6	107.5	CHIX
09:26:45	6	107.5	CHIX
09:26:57	2406	107.7	XLON
09:26:57	352	107.7	XLON
09:26:57	70	107.7	CHIX
09:26:57	70	107.7	CHIX
09:26:57	700	107.7	CHIX
09:26:57	454	107.7	CHIX
09:29:57	47	107.8	XLON
09:29:57	29	107.8	XLON
09:29:57	1756	107.8	XLON
09:29:57	6	107.8	XLON
09:29:57	186	107.8	XLON
09:34:51	985	107.6	XLON
09:34:51	1	107.6	XLON
09:34:51	778	107.6	XLON
09:35:40	42	107.4	TRQX
09:35:57	16	107.4	TRQX
09:38:13	837	107.4	XLON
09:38:13	64	107.4	XLON
09:38:13	700	107.4	XLON
09:38:13	57	107.4	TRQX
09:38:13	128	107.4	TRQX
09:38:14	277	107.4	XLON
09:38:14	29	107.4	XLON
09:38:14	992	107.4	TRQX
09:42:32	1737	107.4	XLON
09:45:57	634	107.5	CHIX
09:45:57	1	107.5	CHIX
09:47:28	514	107.5	CHIX
09:47:39	2038	107.6	XLON
09:54:13	1681	107.4	XLON
09:55:00	1883	107.2	XLON
09:55:00	150	107.2	XLON
10:01:00	1856	107.1	XLON
10:01:00	100	107.2	TRQX
10:01:00	52	107.2	TRQX
10:01:00	990	107.2	TRQX
10:01:12	1301	107.2	BATE
10:04:38	40	107.2	CHIX
10:05:17	40	107.2	CHIX
10:06:41	30	107.2	CHIX
10:06:59	18	107.2	CHIX
10:07:20	20	107.2	CHIX
10:08:02	42	107.2	CHIX
10:08:28	26	107.2	CHIX
10:08:49	22	107.2	CHIX
10:09:06	18	107.2	CHIX
10:09:28	22	107.2	CHIX
10:10:08	38	107.2	CHIX
10:10:22	16	107.2	CHIX
10:10:59	38	107.2	CHIX
10:11:39	22	107.2	CHIX
10:12:20	40	107.2	CHIX
10:13:13	36	107.2	CHIX
10:14:17	38	107.2	CHIX
10:14:57	40	107.2	CHIX
10:15:29	18	107.2	CHIX
10:15:47	1258	107.5	CHIX
10:25:11	700	107.2	XLON
10:25:11	1076	107.2	XLON
10:25:11	306	107.2	XLON
10:25:11	324	107.2	XLON
10:25:11	1146	107.2	XLON
10:25:11	700	107.2	XLON
10:25:11	394	107.2	XLON
10:25:11	195	107.2	XLON
10:25:11	533	107.2	XLON
10:25:11	1336	107.2	TRQX
10:28:09	1026	107.1	BATE
10:28:45	4	107.1	BATE
10:29:04	181	107.1	BATE
10:29:04	91	107.1	BATE
10:29:07	360	107.1	BATE
10:29:09	4	107.1	BATE
10:29:40	8	107.1	BATE
10:29:40	225	107.1	BATE
10:30:45	6	107.1	BATE
10:31:09	4	107.1	BATE
10:31:30	91	107.1	BATE
10:31:30	1086	107.1	BATE
10:34:59	6	107	CHIX
10:35:22	4	107	CHIX
10:35:29	8	107	CHIX
10:36:00	467	107.1	CHIX
10:38:42	16	107.1	CHIX
10:38:53	4	107.1	CHIX
10:39:10	467	107.1	CHIX
10:39:10	190	107.1	CHIX
10:48:11	1807	107.1	XLON
10:48:11	708	107.1	XLON
10:54:21	2718	107.5	XLON
10:54:21	2912	107.7	XLON
10:54:21	84	107.7	XLON
10:54:21	2800	107.7	XLON
10:54:21	700	107.7	XLON
10:54:21	700	107.7	XLON
10:54:21	700	107.7	XLON
10:54:21	1761	107.7	XLON
10:54:21	700	107.7	XLON
10:54:21	690	107.7	XLON
10:54:21	1	107.4	CHIX
10:54:26	1146	107.6	CHIX
10:56:22	1	107.4	XLON
10:57:12	64	107.4	XLON
10:57:27	40	107.4	XLON
10:57:48	15	107.5	BATE
10:57:48	15	107.7	BATE
10:57:48	2773	107.7	BATE
10:57:48	2894	107.8	BATE
11:00:27	1420	107.6	XLON
11:02:27	910	107.6	XLON
11:02:27	700	107.6	XLON
11:02:27	112	107.6	XLON
11:05:38	80	107.5	CHIX
11:06:22	110	107.5	CHIX
11:06:28	1804	107.7	XLON
11:09:17	105	107.6	CHIX
11:09:31	1359	107.6	XLON
11:09:31	585	107.6	XLON
11:09:31	1245	107.6	CHIX
11:13:05	1858	107.5	XLON
11:22:05	642	107.2	XLON
11:22:46	34	107.2	XLON
11:23:03	20	107.2	XLON
11:23:16	16	107.2	XLON
11:34:55	466	107.3	CHIX
11:34:55	738	107.3	CHIX
11:35:06	1016	107.2	XLON
11:35:06	594	107.2	XLON
11:35:06	1400	107.2	XLON
11:35:06	85	107.2	XLON
11:35:06	39	107.2	XLON
11:35:06	1361	107.2	XLON
11:35:06	700	107.2	XLON
11:35:06	700	107.2	XLON
11:35:06	615	107.2	XLON
11:35:06	208	107.2	XLON
11:37:04	189	107.1	XLON
11:37:04	700	107.2	XLON
11:37:04	1179	107.2	XLON
11:42:04	1534	107.1	XLON
11:42:04	2	107.1	XLON
11:42:05	24	107.1	XLON
11:42:10	178	107.1	XLON
11:49:49	466	107.1	XLON
11:50:24	1052	107.2	XLON
11:50:24	700	107.2	XLON
11:50:24	133	107.2	XLON
11:52:51	22	107.1	CHIX
11:54:06	26	107.1	CHIX
11:54:28	14	107.1	CHIX
11:55:07	26	107.1	CHIX
11:56:04	16	107.1	CHIX
11:56:51	30	107.1	CHIX
11:57:32	29	107.1	CHIX
11:58:09	2	107.2	XLON
11:58:09	1243	107.2	XLON
11:58:09	16	107.2	CHIX
11:58:09	889	107.3	CHIX
11:58:09	464	107.3	CHIX
12:01:43	3288	107.2	XLON
12:01:43	1161	107.2	XLON
12:01:43	37	107.2	XLON
12:01:43	500	107.2	XLON
12:03:05	16	107	XLON
12:03:31	12	107	XLON
12:03:45	1680	107	XLON
12:08:45	8	107	XLON
12:09:21	12	107	XLON
12:10:06	4	107	XLON
12:10:37	12	107	XLON
12:11:08	10	107	XLON
12:12:03	16	107	XLON
12:12:46	10	107	CHIX
12:13:20	12	107	CHIX
12:14:15	4	107	CHIX
12:14:31	6	107	CHIX
12:15:06	18	107	CHIX
12:19:32	1	107.1	CHIX
12:19:33	134	107.4	XLON
12:19:33	700	107.4	XLON
12:19:33	700	107.4	XLON
12:19:33	700	107.4	XLON
12:19:33	79	107.4	XLON
12:19:33	1971	107.4	XLON
12:20:13	1293	107.3	CHIX
12:20:13	33	107.3	CHIX
12:22:33	1781	107.4	XLON
12:23:42	1736	107.2	XLON
12:23:42	1203	107.2	BATE
12:29:56	1	107.1	XLON
12:30:32	14	107.1	XLON
12:30:32	281	107.2	XLON
12:30:32	1408	107.2	XLON
12:36:31	1400	107.2	XLON
12:36:31	605	107.2	XLON
12:38:16	46	107.2	CHIX
12:38:16	1309	107.2	CHIX
12:38:31	1902	107.2	XLON
12:43:38	46	107.1	XLON
12:44:04	42	107.1	XLON
12:44:10	467	107.1	XLON
12:44:11	812	107.1	XLON
12:44:11	489	107.1	XLON
12:48:11	1417	107.1	XLON
12:48:11	1	107.1	XLON
12:49:28	2	107.1	XLON
12:49:47	20	107.1	XLON
12:50:03	16	107.1	XLON
12:51:21	28	107.1	XLON
12:51:21	453	107.1	XLON
12:53:42	1166	107.4	BATE
12:54:38	34	107.2	XLON
12:55:08	28	107.2	XLON
12:55:22	14	107.2	XLON
12:55:45	22	107.2	XLON
12:55:58	14	107.2	XLON
12:56:28	28	107.2	XLON
12:56:54	10	107.2	XLON
12:57:09	16	107.2	XLON
12:57:22	12	107.2	XLON
12:57:28	1518	107.2	XLON
12:57:28	1830	107.2	XLON
12:59:16	1381	107.2	CHIX
13:05:18	1352	107.2	XLON
13:05:28	22	107.2	XLON
13:05:42	14	107.2	XLON
13:06:28	18	107.2	XLON
13:06:51	24	107.2	XLON
13:07:14	24	107.2	XLON
13:07:27	14	107.2	XLON
13:08:16	30	107.2	XLON
13:08:16	166	107.2	XLON
13:08:16	1907	107.2	XLON
13:11:33	42	107.2	XLON
13:13:44	2	107.2	XLON
13:14:08	14	107.2	XLON
13:14:53	14	107.2	XLON
13:15:07	10	107.2	XLON
13:15:22	14	107.2	XLON
13:15:31	1284	107.2	XLON
13:16:02	26	107.2	XLON
13:16:35	12	107.2	XLON
13:17:03	22	107.2	XLON
13:17:29	20	107.2	XLON
13:17:42	12	107.2	XLON
13:17:46	441	107.2	XLON
13:17:46	120	107.2	XLON
13:17:54	8	107.2	XLON
13:18:14	16	107.2	XLON
13:18:28	12	107.2	XLON
13:18:47	14	107.2	XLON
13:19:10	20	107.2	XLON
13:19:31	16	107.2	XLON
13:20:07	1000	107.2	XLON
13:20:07	6	107.2	XLON
13:22:08	22	107.2	XLON
13:22:54	22	107.2	XLON
13:23:54	1333	107.3	XLON
13:23:54	1	107.3	XLON
13:23:54	700	107.4	BATE
13:23:54	485	107.4	BATE
13:23:54	1027	107.4	BATE
13:23:54	723	107.5	BATE
13:23:54	1427	107.5	BATE
13:24:14	4	107.4	XLON
13:24:14	1948	107.4	XLON
13:24:19	521	107.2	CHIX
13:24:19	816	107.2	CHIX
13:27:14	2025	107.1	XLON
13:31:15	1826	107.1	XLON
13:34:24	1001	107.1	XLON
13:34:24	584	107.1	XLON
13:36:22	303	107.1	XLON
13:38:10	126	107.1	XLON
13:38:10	1139	107.1	XLON
13:40:12	667	107.1	XLON
13:40:12	728	107.1	XLON
13:42:19	1183	107.3	CHIX
13:42:19	174	107.2	BATE
13:42:19	1	107.2	BATE
13:42:19	1	107.2	BATE
13:42:19	2147	107.4	BATE
13:42:19	2228	107.4	BATE
13:52:19	1950	107.4	XLON
13:52:19	2800	107.5	XLON
13:52:19	535	107.5	XLON
13:53:21	1782	107.5	XLON
13:53:30	561	107.5	CHIX
13:53:30	125	107.5	CHIX
13:53:30	561	107.5	CHIX
14:00:22	1898	107.7	XLON
14:00:22	1961	107.7	XLON
14:08:22	1	107.8	XLON
14:08:22	1	107.8	XLON
14:08:30	700	107.9	CHIX
14:08:30	442	107.9	CHIX
14:12:23	2406	108	XLON
14:12:23	2800	108	XLON
14:12:23	700	108	XLON
14:12:23	1082	108	XLON
14:16:39	537	108.1	XLON
14:16:39	496	108.1	XLON
14:16:39	1520	108.1	XLON
14:17:19	1150	108.4	BATE
14:20:30	1302	108.2	CHIX
14:22:55	1447	108.1	XLON
14:29:02	434	108.1	XLON
14:29:02	418	108.1	XLON
14:29:02	133	108.1	XLON
14:29:02	1262	108.1	XLON
14:29:02	1400	108.1	XLON
14:29:02	404	108.1	XLON
14:29:02	296	108.1	XLON
14:29:02	49	108.1	XLON
14:29:02	700	108.1	XLON
14:29:02	397	108.1	XLON
14:29:02	700	108.1	XLON
14:29:02	481	108.1	XLON
14:29:02	700	108.1	XLON
14:29:02	301	108.1	XLON
14:31:05	1839	108	XLON
14:32:57	1234	107.9	CHIX
14:33:25	396	108	TRQX
14:33:25	966	108	TRQX
14:33:25	1062	107.9	TRQX
14:33:25	230	108	BATE
14:33:25	1285	108.1	BATE
14:33:25	677	108	BATE
14:33:25	564	108.1	BATE
14:33:25	290	108.1	BATE
14:34:50	300	107.9	TRQX
14:38:19	1758	108.1	XLON
14:38:19	1	108.1	XLON
14:38:19	762	108.3	TRQX
14:38:19	954	108.3	TRQX
14:38:20	3216	108.2	XLON
14:38:20	1364	107.9	CHIX
14:38:20	1568	108.1	BATE
14:38:20	536	108.1	BATE
14:38:20	270	108.1	BATE
14:38:20	1604	108.1	BATE
14:44:06	2035	107.9	XLON
14:44:06	1317	107.9	XLON
14:44:06	449	107.9	XLON
14:44:06	2021	107.9	XLON
14:45:06	1175	107.7	BATE
14:49:06	1355	107.6	CHIX
14:54:40	8	107.5	XLON
14:54:40	1665	107.5	XLON
14:54:40	300	107.5	XLON
14:54:40	1748	107.5	XLON
14:54:40	1878	107.5	XLON
14:54:40	1696	107.5	XLON
14:54:40	700	107.5	BATE
14:54:40	1073	107.5	BATE
14:55:30	1129	107.8	TRQX
14:55:30	988	107.7	BATE
14:55:30	624	107.8	BATE
14:55:30	666	107.8	BATE
14:55:30	1677	107.8	BATE
14:58:00	1322	107.9	XLON
14:58:00	1139	107.9	XLON
14:58:00	1364	107.8	XLON
14:58:00	1	107.8	XLON
14:58:00	19	107.8	XLON
14:59:00	432	107.8	XLON
14:59:00	11	107.8	XLON
15:00:18	2034	107.7	XLON
15:04:19	280	107.7	XLON
15:04:19	1207	107.7	XLON
15:05:56	448	107.7	XLON
15:05:56	1908	107.7	XLON
15:06:03	1324	107.6	CHIX
15:06:11	2633	107.6	BATE
15:06:11	3846	107.6	BATE
15:06:11	989	107.6	BATE
15:06:11	553	107.6	BATE
15:06:11	1400	107.6	BATE
15:06:11	700	107.6	BATE
15:06:11	198	107.6	BATE
15:08:11	1488	107.5	XLON
15:12:00	372	107.5	XLON
15:12:00	1227	107.5	XLON
15:12:00	173	107.5	XLON
15:12:00	1319	107.5	XLON
15:12:00	670	107.5	XLON
15:12:00	654	107.5	XLON
15:12:00	654	107.5	CHIX
15:12:00	513	107.5	CHIX
15:14:00	1110	107.5	XLON
15:14:00	678	107.5	XLON
15:16:58	1937	107.4	XLON
15:17:30	1187	107.4	TRQX
15:18:39	166	107.3	XLON
15:18:39	398	107.3	XLON
15:18:39	634	107.3	XLON
15:18:39	568	107.3	XLON
15:20:39	700	107.3	XLON
15:20:39	1080	107.3	XLON
15:20:39	14	107.3	XLON
15:22:07	927	107.3	CHIX
15:22:07	1	107.3	CHIX
15:24:39	2037	107.3	XLON
15:24:52	1032	107.3	XLON
15:24:52	760	107.3	XLON
15:24:52	356	107.3	CHIX
15:31:35	1400	107.3	XLON
15:31:35	525	107.3	XLON
15:31:35	681	107.3	XLON
15:31:35	700	107.3	XLON
15:31:35	274	107.3	XLON
15:31:35	233	107.3	XLON
15:31:35	606	107.3	XLON
15:31:35	1089	107.3	XLON
15:31:35	220	107.3	XLON
15:31:35	361	107.3	CHIX
15:31:35	942	107.3	CHIX
15:32:41	1361	107.3	XLON
15:32:41	224	107.3	XLON
15:32:41	144	107.3	XLON
15:35:50	1898	107.3	XLON
15:35:50	2003	107.3	XLON
15:38:41	1206	107.1	CHIX
15:38:50	474	107.2	XLON
15:38:50	203	107.2	XLON
15:40:20	113	107.1	XLON
15:41:50	332	107.1	XLON
15:43:28	1444	107.1	XLON
15:43:28	104	107.1	XLON
15:43:28	1931	107.1	XLON
15:43:28	1965	107.1	XLON
15:43:28	391	107.1	BATE
15:43:28	228	107.1	BATE
15:43:28	531	107.1	BATE
15:44:02	391	107.1	BATE
15:44:58	430	107.4	TRQX
15:44:58	830	107.4	TRQX
15:44:58	74	107.2	BATE
15:44:58	1	107.2	BATE
15:44:58	1	107.2	BATE
15:44:59	1616	107.2	BATE
15:44:59	240	107.2	BATE
15:45:22	212	107.2	BATE
15:45:22	1409	107.2	BATE
15:48:35	1973	107.1	XLON
15:48:35	1724	107.1	XLON
15:48:35	246	107.1	XLON
15:51:35	1689	107.1	XLON
15:52:20	1371	107	CHIX
15:52:28	1558	107.3	TRQX
15:52:28	1349	107.3	TRQX
15:52:28	1699	107.1	BATE
15:52:28	1659	107.1	BATE
15:52:28	73	107.1	BATE
15:53:47	226	107	XLON
15:54:24	1379	107.1	XLON
15:54:24	559	107.1	XLON
15:58:50	1	106.9	XLON
16:00:10	3389	107.1	XLON
16:00:10	2800	107.1	BATE
16:00:10	1376	107.1	BATE
16:00:10	700	107.1	BATE
16:00:10	1283	107.1	BATE
16:01:10	1670	107.1	XLON
16:03:25	241	107.1	XLON
16:03:25	1545	107.1	XLON
16:03:25	1244	107.1	TRQX
16:03:28	1362	107	CHIX
16:05:25	54	107	XLON
16:05:59	300	107	XLON
16:06:37	226	107	XLON
16:08:13	2451	107.1	XLON
16:08:13	284	107.1	XLON
16:09:13	14	107.1	XLON
16:09:13	1695	107.1	XLON
16:09:14	9	107.1	XLON
16:09:28	24	107.1	XLON
16:18:09	2240	107.2	XLON
16:18:09	1023	107.2	XLON
16:18:09	229	107.2	XLON
16:18:09	700	107.2	XLON
16:18:09	700	107.2	XLON
16:18:09	228	107.2	XLON
16:18:09	592	107.2	XLON
16:23:29	1349	107.2	XLON
16:23:29	449	107.2	XLON
16:23:29	1400	107.2	XLON
16:23:29	1237	107.2	XLON
16:23:29	700	107.2	XLON
16:23:29	138	107.2	XLON
16:23:29	58	107.2	XLON
16:23:29	642	107.2	XLON
16:23:29	700	107.2	XLON
16:23:29	700	107.2	XLON
16:23:29	8	107.2	XLON
16:25:16	700	107.3	TRQX
16:25:16	435	107.3	TRQX
16:25:16	700	107.3	CHIX
16:25:16	700	107.3	CHIX
16:25:16	37	107.3	CHIX
16:25:16	1061	107.3	CHIX
16:27:16	411	107.3	CHIX
16:27:20	1702	107.2	XLON
16:27:20	630	107.2	XLON
16:27:20	700	107.2	XLON
16:27:20	913	107.2	XLON
16:27:20	155	107.2	XLON
16:27:20	700	107.2	XLON
16:27:20	848	107.2	XLON
16:27:20	1508	107.2	BATE
16:28:43	666	107.1	XLON
16:28:43	700	107.1	XLON
16:28:43	388	107.1	XLON
16:28:55	626	107.1	BATE
16:28:55	700	107.1	BATE