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 RBC Europe Limited.

Date of Purchase	22 June 2023
Number of ordinary shares purchased	859,000
Weighted average price paid (p)	141.65
Highest price paid (p)	143.30
Lowest price paid (p)	139.90

Following the above purchase, FirstGroup holds 52,714,969 Ordinary Shares in treasury.  The total number of Ordinary Shares in issue excluding shares held as treasury shares is 697,952,176. 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 22 June 2023 is 697,952,176. 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 / 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	142.12	458,947
BATE	141.12	135,608
CHIX	141.09	132,731
TRQX	141.18	122,683
Sigma-X	140.83	9,031

Individual transactions:

Transaction Time	Volume	Price (GBp)	Venue
8:00:19	12	141.20	XLON
8:00:19	7	141.20	XLON
8:00:19	11	141.20	TRQX
8:00:19	20	141.20	BATE
8:00:19	19	141.20	CHIX
8:03:38	13	140	BATE
8:03:41	13	140.90	CHIX
8:03:44	3	140.90	CHIX
8:03:47	3	140.90	CHIX
8:03:49	12	140	TRQX
8:03:49	15	140	BATE
8:03:49	1	140	CHIX
8:03:49	13	140	XLON
8:03:49	4	140	CHIX
8:03:53	143	140.3	CHIX
8:03:53	14	140	XLON
8:04:10	151	140.70	TRQX
8:04:10	152	140.3	CHIX
8:04:10	392	140.3	XLON
8:04:10	261	140.3	CHIX
8:04:10	186	140.3	XLON
8:04:10	185	140.3	CHIX
8:12:50	151	140.70	XLON
8:12:50	1,648	140.70	TRQX
8:12:50	152	140.70	BATE
8:12:50	696	140.70	CHIX
8:15:02	684	140.5	XLON
8:15:02	684	140.5	TRQX
8:15:02	685	140.5	CHIX
8:15:02	685	140.5	BATE
8:15:12	1008	140.3	BATE
8:15:51	913	140.3	XLON
8:15:51	912	140.3	TRQX
8:15:51	409	140.3	BATE
8:15:51	476	140.3	CHIX
8:15:51	437	140.3	CHIX
8:15:51	827	140.2	BATE
8:15:51	818	140.2	CHIX
8:24:45	536	140.1	CHIX
8:24:45	986	140.1	BATE
8:24:45	377	140.1	CHIX
8:27:28	700	140.1	XLON
8:27:28	191	140.1	TRQX
8:27:28	213	140.1	XLON
8:27:28	721	140.1	TRQX
8:27:50	1208	139.95	BATE
8:27:50	563	139.90	XLON
8:27:50	426	139.90	TRQX
8:27:50	700	139.90	BATE
8:27:50	806	139.9	CHIX
8:27:50	136	139.9	TRQX
8:27:50	107	139.9	BATE
8:37:11	546	140.2	BATE
8:46:29	174	140.2	TRQX
8:56:26	287	140.2	CHIX
9:07:12	953	140.05	BATE
9:07:12	941	140.05	CHIX
9:07:12	685	140	CHIX
9:07:12	685	140	BATE
9:07:12	684	140	XLON
9:08:48	685	140	CHIX
9:08:48	684	140	TRQX
9:08:48	685	140	BATE
9:08:53	913	140.1	Sigma-X
9:14:43	924	140.1	CHIX
9:16:44	1437	140.1	BATE
9:16:44	684	140	XLON
9:19:43	861	140.4	Sigma-X
9:20:39	824	140.5	XLON
9:20:39	14	140.5	XLON
9:20:39	35	140.5	XLON
9:20:39	1294	140.4	TRQX
9:20:39	684	140.3	TRQX
9:20:39	685	140.3	CHIX
9:20:39	580	140.3	BATE
9:20:39	105	140.3	BATE
9:20:53	913	140.3	XLON
9:20:53	700	140.3	TRQX
9:20:53	212	140.3	TRQX
9:20:53	913	140.3	CHIX
9:20:54	120	140.5	XLON
9:20:54	343	140.5	XLON
9:20:54	147	140.5	XLON
9:20:54	122	140.5	XLON
9:20:54	74	140.5	XLON
9:22:27	1062	140.5	CHIX
9:22:28	240	140.70	CHIX
9:22:28	323	140.70	CHIX
9:22:28	1043	140.6	XLON
9:22:40	816	140.70	TRQX
9:22:40	1313	140.65	TRQX
9:22:40	2,496	140.65	CHIX
9:22:40	684	140.5	XLON
9:23:31	1,540	141.00	XLON
9:23:31	771	141.00	CHIX
9:23:31	227	141.00	CHIX
9:23:31	975	141.00	CHIX
9:23:31	302	141.00	CHIX
9:23:31	383	141.00	CHIX
9:23:31	2,100	140.85	TRQX
9:23:31	685	140.70	CHIX
9:23:31	1,369	140.70	BATE
9:23:32	2,308	141.00	XLON
9:25:20	283	141.00	TRQX
9:25:20	378	141.00	TRQX
9:25:20	861	141.00	TRQX
9:25:20	271	141.00	TRQX
9:25:20	913	140.90	XLON
9:25:20	1,572	140.75	CHIX
9:25:20	684	140.70	XLON
9:25:20	684	140.70	TRQX
9:25:20	685	140.70	BATE
9:26:08	1,848	140.90	XLON
9:26:08	912	140.80	TRQX
9:26:08	913	140.80	BATE
9:26:08	749	140.6	CHIX
9:26:09	912	140.80	TRQX
9:26:09	913	140.80	CHIX
9:26:09	913	140.80	BATE
9:26:10	684	140.90	XLON
9:26:10	861	140.90	TRQX
9:26:10	770	140.90	BATE
9:27:12	144	141.00	CHIX
9:27:12	541	141.00	CHIX
9:27:12	823	140.90	XLON
9:27:12	684	140.90	XLON
9:27:12	1,998	140.85	BATE
9:27:12	685	140.70	BATE
9:27:12	685	140.70	CHIX
9:27:12	143	140.70	TRQX
9:27:14	684	141.00	XLON
9:27:17	224	141.00	CHIX
9:27:17	461	141.00	CHIX
9:33:07	1,005	141.40	BATE
9:33:07	19	141.10	CHIX
9:33:07	1,288	141.10	CHIX
9:33:10	436	141.40	XLON
9:33:10	248	141.40	XLON
9:33:10	1,460	141.40	XLON
9:33:10	707	141.40	XLON
9:33:10	292	141.20	TRQX
9:33:10	392	141.20	TRQX
9:33:10	3,794	141.00	XLON
9:33:10	684	141.00	TRQX
9:33:10	685	141.00	CHIX
9:33:11	292	141.30	TRQX
9:33:11	1,154	141.30	TRQX
9:33:11	859	141.30	TRQX
9:33:11	642	141.30	TRQX
9:33:11	1,857	141.30	TRQX
9:33:50	3,481	141.00	TRQX
9:33:50	1027	141.00	CHIX
9:33:50	1,026	141.00	XLON
9:33:50	685	141.00	BATE
9:33:50	2,544	140.70	Sigma-X
9:44:02	1,011	141.10	BATE
9:44:22	3,466	141.20	XLON
9:44:22	2,226	141.20	XLON
9:44:22	611	141.20	XLON
9:44:22	11	141.20	CHIX
9:44:22	6,730	141.20	XLON
9:44:22	181	141.20	CHIX
9:44:22	6,728	141.20	CHIX
9:44:22	913	141.00	XLON
9:44:22	912	141.00	TRQX
9:44:22	623	141.00	CHIX
9:44:22	290	141.00	CHIX
9:44:22	826	141.00	CHIX
9:44:24	1,558	141.20	XLON
9:44:24	2,842	141.20	XLON
9:44:24	588	141.20	XLON
9:44:26	1,247	141.20	XLON
9:46:43	684	140.90	TRQX
9:46:43	685	140.90	CHIX
9:46:43	684	140.90	XLON
9:46:43	685	140.90	BATE
9:46:43	2424	140.75	BATE
9:46:43	684	140.70	XLON
9:46:43	684	140.70	TRQX
9:46:43	685	140.70	CHIX
9:46:43	685	140.70	BATE
9:46:49	684	140.70	XLON
9:46:49	684	140.70	TRQX
9:46:49	685	140.70	BATE
9:46:49	685	140.70	CHIX
9:48:09	684	140.70	TRQX
9:48:09	684	140.70	XLON
9:48:09	570	140.70	CHIX
9:48:09	115	140.70	CHIX
9:48:09	685	140.70	BATE
9:57:32	684	140.5	TRQX
9:57:32	169	140.5	BATE
9:57:32	685	140.5	CHIX
9:57:32	684	140.5	XLON
9:57:32	516	140.5	BATE
10:18:26	769	140.6	TRQX
10:18:26	600	140.6	XLON
10:18:26	769	140.6	CHIX
10:18:26	600	140.6	BATE
10:46:41	685	140.5	BATE
10:46:41	684	140.5	CHIX
10:46:41	145	140.5	XLON
10:46:41	209	140.5	TRQX
10:46:41	540	140.5	XLON
10:46:41	475	140.5	TRQX
10:46:41	1264	140.5	CHIX
10:46:41	685	140.4	CHIX
10:46:41	684	140.4	XLON
10:46:41	685	140.4	BATE
10:46:41	684	140.4	TRQX
10:46:42	684	140.40	XLON
10:46:42	684	140.4	TRQX
10:46:42	685	140.4	CHIX
10:46:42	685	140.4	BATE
10:51:37	684	140.6	TRQX
10:51:37	684	140.6	XLON
10:51:37	685	140.6	BATE
10:51:37	685	140.6	CHIX
11:11:33	638	140.70	TRQX
11:11:33	684	140.70	XLON
11:11:33	685	140.70	BATE
11:11:33	685	140.70	CHIX
11:11:33	46	140.7	TRQX
11:33:35	301	140.95	CHIX
11:33:35	981	140.85	BATE
11:36:57	977	140.90	BATE
11:48:33	2006	140.90	TRQX
11:53:52	1672	140.90	BATE
11:53:56	228	141.00	XLON
11:53:56	645	141.00	XLON
11:59:31	685	141.20	BATE
11:59:31	1,508	141.05	BATE
11:59:31	2,717	141.00	XLON
11:59:31	1,265	141.00	XLON
11:59:34	579	143.30	TRQX
11:59:34	105	143.30	TRQX
11:59:34	23	141.80	CHIX
11:59:34	938	141.80	CHIX
11:59:34	248	141.80	CHIX
11:59:34	10	141.50	BATE
11:59:34	418	141.50	BATE
11:59:34	1,152	141.50	BATE
11:59:34	120	141.30	CHIX
11:59:37	469	143.30	TRQX
11:59:37	215	143.30	TRQX
11:59:37	619	141.20	XLON
11:59:37	65	141.20	XLON
11:59:38	685	141.20	CHIX
11:59:40	10	142.40	XLON
11:59:40	903	142.40	XLON
11:59:40	3,526	141.20	XLON
12:00:26	3,279	141.00	BATE
12:00:26	749	141.00	XLON
12:00:26	912	141.00	TRQX
12:00:26	913	141.00	CHIX
12:00:26	2,499	141.00	BATE
12:00:26	608	141.00	XLON
12:00:26	608	141.00	TRQX
12:00:26	609	141.00	BATE
12:00:27	913	141.20	XLON
12:04:50	4,166	141.00	CHIX
12:09:58	2,235	141.05	TRQX
12:10:00	1010	141.20	XLON
12:12:53	1,281	141.05	BATE
12:22:09	1,290	141.00	BATE
12:24:44	1,722	141.10	TRQX
12:30:14	199	141.10	BATE
12:30:14	913	141.00	CHIX
12:30:14	912	141.00	TRQX
12:30:15	2,479	141.20	XLON
12:30:15	276	141.20	XLON
12:30:15	334	141.20	XLON
12:30:15	508	141.20	XLON
12:30:16	899	141.20	XLON
12:32:13	166	141.15	BATE
12:32:14	1,024	141.20	XLON
12:32:18	857	141.70	BATE
12:32:18	199	141.70	BATE
12:32:18	608	141.50	XLON
12:32:19	760	142.00	XLON
12:32:19	1,282	141.70	XLON
12:35:29	1,069	141.95	BATE
12:35:29	760	141.90	TRQX
12:35:29	609	141.90	CHIX
12:35:29	609	141.90	BATE
12:35:29	684	141.90	XLON
12:35:29	684	141.90	TRQX
12:35:29	685	141.90	CHIX
12:35:29	685	141.90	BATE
12:35:30	825	142.10	XLON
12:41:02	684	142.10	XLON
12:41:02	684	142.10	TRQX
12:41:02	685	142.10	CHIX
12:41:02	670	142.10	BATE
12:41:02	15	142.10	BATE
12:42:02	684	142.10	XLON
12:42:02	298	142.10	CHIX
12:42:02	305	142.10	TRQX
12:42:02	396	142.10	BATE
12:42:02	379	142.10	TRQX
12:42:02	387	142.10	CHIX
12:42:02	289	142.10	BATE
12:48:15	483	142.20	TRQX
12:48:15	1,287	142.20	XLON
12:48:45	885	142.20	XLON
12:49:02	484	142.20	BATE
12:50:08	62	142.20	XLON
12:53:12	885	142.20	TRQX
12:53:12	484	142.20	CHIX
12:53:12	622	142.20	XLON
12:53:12	685	142.20	BATE
12:53:20	653	142.10	XLON
12:53:20	330	142.10	TRQX
12:53:20	385	142.10	TRQX
12:53:20	716	142.10	CHIX
12:53:20	654	142.10	BATE
12:53:20	684	142.00	XLON
12:53:24	685	141.90	BATE
12:53:24	684	141.90	XLON
12:53:24	684	141.90	TRQX
12:53:24	685	141.90	CHIX
12:56:02	684	141.80	TRQX
12:56:02	366	141.80	CHIX
12:56:02	685	141.80	BATE
12:56:02	684	141.80	XLON
12:56:02	319	141.80	CHIX
12:56:02	272	141.70	TRQX
12:56:05	637	141.70	XLON
12:56:05	595	141.70	TRQX
12:56:05	638	141.70	CHIX
12:56:05	868	141.70	BATE
12:57:03	616	141.60	XLON
12:57:03	616	141.60	TRQX
12:57:03	721	141.60	CHIX
12:57:03	753	141.60	BATE
12:57:03	616	141.60	XLON
12:57:03	32	141.60	CHIX
12:57:05	283	141.40	BATE
12:57:05	564	141.40	CHIX
12:57:05	236	141.40	TRQX
12:58:02	77	141.30	CHIX
12:58:02	462	141.30	BATE
12:58:10	79	141.30	CHIX
12:58:10	59	141.30	CHIX
12:58:10	64	141.30	CHIX
12:58:10	223	141.30	BATE
13:06:07	684	141.60	XLON
13:06:07	684	141.60	TRQX
13:06:07	406	141.60	CHIX
13:06:08	63	141.50	XLON
13:06:08	615	141.50	XLON
13:06:50	146	141.50	XLON
13:06:50	576	141.50	TRQX
13:06:50	577	141.50	CHIX
13:06:50	824	141.50	BATE
13:07:16	248	141.30	BATE
13:08:02	669	141.30	XLON
13:08:02	668	141.30	TRQX
13:08:02	599	141.30	CHIX
13:08:02	453	141.30	BATE
13:08:02	101	141.30	CHIX
13:08:02	793	141.10	XLON
13:08:02	792	141.10	TRQX
13:08:13	684	140.90	TRQX
13:08:13	684	140.90	XLON
13:08:13	685	140.90	CHIX
13:08:13	685	140.90	BATE
13:09:55	685	140.80	BATE
13:09:55	684	140.80	XLON
13:09:55	685	140.80	CHIX
13:09:55	684	140.80	TRQX
13:24:32	685	140.80	BATE
13:24:53	638	140.80	CHIX
13:30:44	684	140.90	XLON
13:30:44	684	140.9	TRQX
13:30:44	47	140.90	CHIX
13:30:44	1,323	140.90	BATE
13:42:13	684	141.00	XLON
13:42:13	684	141.00	TRQX
13:42:13	685	141.00	CHIX
13:42:13	685	141.00	BATE
13:42:13	684	140.90	TRQX
13:42:13	37	140.9	XLON
13:42:13	647	140.90	XLON
13:53:17	302	141.20	CHIX
13:53:17	383	141.20	CHIX
13:53:17	9	141.10	TRQX
13:53:17	366	141.10	TRQX
13:53:17	1,469	141.10	CHIX
13:53:17	911	141.10	CHIX
13:53:17	1,390	141.00	BATE
13:59:28	598	141.10	XLON
13:59:28	86	141.10	XLON
13:59:28	264	141.00	XLON
13:59:28	684	141.00	TRQX
13:59:28	202	141.00	BATE
13:59:28	420	141.00	XLON
13:59:28	483	141.00	BATE
13:59:28	1,842	141.00	CHIX
14:09:40	288	141.05	TRQX
14:09:54	1,056	141.05	Sigma-X
14:11:02	1,023	141.05	BATE
14:11:46	385	141.20	CHIX
14:11:46	67	141.20	CHIX
14:11:46	156	141.20	CHIX
14:11:46	77	141.20	CHIX
14:11:46	215	141.20	CHIX
14:11:46	77	141.20	CHIX
14:11:46	700	141.20	CHIX
14:11:46	206	141.20	CHIX
14:11:46	1	141.10	CHIX
14:11:46	9	141.10	BATE
14:11:46	151	141.10	CHIX
14:11:46	549	141.10	BATE
14:11:46	1,068	141.05	BATE
14:11:47	1,136	141.10	XLON
14:11:47	400	141.10	CHIX
14:13:50	1,300	141.10	XLON
14:13:58	1,599	141.10	XLON
14:13:58	684	141.10	TRQX
14:13:58	1,369	141.10	CHIX
14:13:58	685	141.10	BATE
14:13:58	1,307	141.00	BATE
14:14:05	1,210	141.00	CHIX
14:14:08	453	141.10	CHIX
14:14:08	1,520	141.10	CHIX
14:14:10	846	141.10	XLON
14:14:10	424	141.10	XLON
14:14:10	181	141.10	XLON
14:14:10	151	141.10	XLON
14:14:10	12	141.10	BATE
14:14:10	661	141.10	BATE
14:14:16	153	141.10	CHIX
14:14:16	509	141.10	CHIX
14:14:16	329	141.10	CHIX
14:14:16	912	141.00	TRQX
14:14:16	306	141.00	XLON
14:14:16	607	141.00	XLON
14:14:16	913	141.00	CHIX
14:14:16	797	141.00	TRQX
14:15:17	913	141.00	XLON
14:15:17	912	141.00	TRQX
14:15:17	913	141.00	BATE
14:34:01	27	141.10	BATE
14:34:01	26	141.10	BATE
14:34:01	10	141.10	BATE
14:34:01	205	141.10	BATE
14:34:01	11	141.10	BATE
14:34:01	314	141.10	BATE
14:34:01	19	141.10	BATE
14:34:01	1,356	141.10	BATE
14:34:01	505	141.00	CHIX
14:34:01	608	141.00	TRQX
14:34:01	608	141.00	XLON
14:34:01	104	141.00	CHIX
14:34:01	1,572	141.00	CHIX
14:39:02	684	141.00	XLON
14:39:02	684	141.00	TRQX
14:39:02	685	141.00	BATE
14:39:02	685	141.00	CHIX
14:39:02	1,024	141.00	TRQX
14:39:02	1,038	141.00	BATE
14:39:02	1,026	141.00	CHIX
14:39:10	684	141.00	TRQX
14:39:10	684	141.00	XLON
14:39:10	685	141.00	BATE
14:39:10	605	141.00	CHIX
14:39:10	80	141.00	CHIX
14:46:07	1,119	141.15	BATE
14:46:56	910	141.15	Sigma-X
14:48:28	802	141.20	TRQX
14:52:14	684	141.10	TRQX
14:52:14	684	141.10	XLON
14:52:14	685	141.10	BATE
14:52:14	52	141.10	CHIX
14:52:14	69	141.10	CHIX
14:52:14	564	141.10	CHIX
14:52:14	908	141.10	Sigma-X
14:53:14	912	141.10	TRQX
14:53:14	913	141.10	XLON
14:53:14	913	141.10	BATE
15:03:35	311	141.15	CHIX
15:06:17	1,560	141.15	BATE
15:06:51	42	141.20	CHIX
15:06:51	604	141.20	CHIX
15:06:51	258	141.20	CHIX
15:06:51	64	141.20	CHIX
15:06:51	778	141.20	CHIX
15:06:51	1,839	141.15	Sigma-X
15:06:51	608	141.10	XLON
15:06:51	380	141.10	TRQX
15:06:51	228	141.10	TRQX
15:06:51	367	141.10	CHIX
15:06:51	242	141.10	CHIX
15:08:45	1,167	141.15	TRQX
15:09:30	114	141.30	BATE
15:09:30	446	141.30	BATE
15:09:30	125	141.30	BATE
15:09:30	684	141.30	XLON
15:09:30	8	141.30	XLON
15:09:30	684	141.30	XLON
15:09:30	679	141.20	XLON
15:09:30	550	141.20	XLON
15:09:30	68	141.20	CHIX
15:09:30	1,452	141.15	CHIX
15:09:31	885	141.40	XLON
15:09:31	264	141.40	XLON
15:09:31	2	141.30	CHIX
15:09:31	5	141.30	CHIX
15:09:36	1,139	141.50	BATE
15:09:38	939	141.45	BATE
15:10:38	70	141.60	XLON
15:10:38	1,277	141.60	XLON
15:10:38	684	141.50	TRQX
15:10:38	685	141.50	BATE
15:10:38	685	141.50	CHIX
15:13:54	1,493	141.70	TRQX
15:13:54	1,513	141.70	BATE
15:13:54	1,496	141.70	CHIX
15:14:13	1,073	142.20	XLON
15:14:13	532	142.10	CHIX
15:14:13	361	142.10	CHIX
15:14:13	922	141.85	TRQX
15:14:33	912	141.80	TRQX
15:14:33	913	141.80	BATE
15:14:33	913	141.80	CHIX
15:14:33	3,337	141.80	XLON
15:14:35	896	141.55	TRQX
15:14:35	828	141.55	BATE
15:14:35	819	141.55	CHIX
15:23:20	717	141.55	CHIX
15:24:40	9,487	141.40	XLON
15:24:40	912	141.40	TRQX
15:24:40	913	141.40	BATE
15:24:40	913	141.40	CHIX
15:24:40	1,021	141.35	BATE
15:24:40	1,351	141.35	CHIX
15:29:31	913	141.20	BATE
15:29:31	912	141.20	TRQX
15:29:31	913	141.20	XLON
15:29:31	608	141.20	CHIX
15:29:31	502	141.20	BATE
15:29:31	107	141.20	BATE
15:29:32	81	141.30	CHIX
15:29:33	11	141.40	TRQX
15:29:33	597	141.40	TRQX
15:32:23	710	141.30	XLON
15:32:23	710	141.30	BATE
15:32:23	700	141.30	CHIX
15:32:23	700	141.30	CHIX
15:32:23	1,400	141.30	CHIX
15:32:23	458	141.30	CHIX
15:32:23	710	141.30	CHIX
15:32:23	834	141.30	BATE
15:32:23	823	141.30	CHIX
15:33:48	2,243	141.40	BATE
15:33:48	819	141.35	BATE
15:34:30	354	141.30	XLON
15:34:30	330	141.30	TRQX
15:34:30	329	141.30	XLON
15:34:30	354	141.30	TRQX
15:34:30	1	141.30	XLON
15:34:30	555	141.30	BATE
15:34:30	130	141.30	BATE
15:34:30	685	141.30	CHIX
15:34:30	1,738	141.30	CHIX
15:35:19	684	141.20	TRQX
15:35:21	684	141.20	XLON
15:35:24	684	141.20	XLON
15:35:25	684	141.20	TRQX
15:35:25	685	141.20	BATE
15:35:25	379	141.20	CHIX
15:35:25	306	141.20	CHIX
15:35:38	684	141.10	TRQX
15:35:38	684	141.10	XLON
15:35:38	685	141.10	BATE
15:35:38	685	141.10	CHIX
15:40:44	684	141.30	TRQX
15:40:44	684	141.30	XLON
15:40:44	141	141.30	CHIX
15:40:44	685	141.30	BATE
15:40:44	544	141.30	CHIX
15:44:52	1,247	141.45	TRQX
15:44:52	684	141.40	TRQX
15:44:52	684	141.40	XLON
15:44:52	685	141.40	CHIX
15:44:52	685	141.40	BATE
15:45:19	684	141.40	TRQX
15:45:19	145	141.40	CHIX
15:45:19	684	141.40	XLON
15:45:19	685	141.40	BATE
15:45:19	540	141.40	CHIX
15:45:59	756	141.20	TRQX
15:45:59	757	141.20	XLON
15:45:59	612	141.20	CHIX
15:45:59	613	141.20	BATE
15:46:04	757	141.20	XLON
15:46:04	756	141.20	TRQX
15:46:04	612	141.20	CHIX
15:46:04	613	141.20	BATE
15:46:13	40	141.20	BATE
15:46:13	573	141.20	BATE
15:46:15	757	141.20	XLON
15:46:15	700	141.20	TRQX
15:46:15	56	141.20	TRQX
15:46:15	537	141.20	CHIX
15:46:17	684	141.20	XLON
15:46:37	684	141.10	XLON
15:46:44	513	141.10	BATE
15:46:44	163	141.10	CHIX
15:46:44	302	141.10	TRQX
15:46:44	172	141.10	BATE
15:46:44	522	141.10	CHIX
15:46:44	382	141.10	TRQX
15:46:58	514	141.00	BATE
15:46:59	1,197	141.00	XLON
15:47:05	855	141.00	XLON
15:47:08	513	141.00	TRQX
15:47:08	334	141.00	BATE
15:47:08	514	141.00	CHIX
15:47:08	522	141.00	BATE
15:47:10	684	141.00	XLON
15:47:17	684	141.00	TRQX
15:47:17	685	141.00	BATE
15:47:17	685	141.00	CHIX
15:47:36	684	140.90	TRQX
15:47:36	685	140.90	CHIX
15:47:36	685	140.90	BATE
15:47:36	633	140.90	XLON
15:47:36	51	140.90	XLON
15:48:02	1,137	140.85	BATE
15:48:02	684	140.80	XLON
15:48:03	1137	140.80	XLON
15:48:16	3,800	141.10	XLON
15:48:17	3,631	141.10	TRQX
15:48:18	1,416	141.50	XLON
15:48:20	1,200	141.70	XLON
15:48:20	240	141.70	XLON
15:48:22	436	141.90	XLON
15:48:22	903	141.90	XLON
15:49:28	378	141.80	TRQX
15:49:28	856	141.80	TRQX
15:49:28	1,500	141.80	TRQX
15:49:28	436	141.70	XLON
15:49:28	1540	141.70	XLON
15:49:28	598	141.70	XLON
15:49:28	684	141.60	TRQX
15:49:28	685	141.50	CHIX
15:49:28	685	141.50	BATE
15:49:32	912	141.50	XLON
15:49:32	913	141.50	CHIX
15:49:32	913	141.50	BATE
15:49:32	2,038	141.40	XLON
15:49:48	1,543	141.45	CHIX
15:49:48	912	141.30	TRQX
15:49:48	2,578	141.30	BATE
15:49:48	461	141.30	CHIX
15:49:48	443	141.30	CHIX
15:49:48	9	141.30	CHIX
15:49:58	913	141.40	XLON
15:49:58	912	141.40	TRQX
15:49:58	913	141.40	CHIX
15:49:58	2,118	141.30	BATE
15:53:55	912	141.50	TRQX
15:53:55	913	141.50	CHIX
15:53:55	913	141.50	BATE
15:53:55	608	141.50	XLON
15:53:55	608	141.50	TRQX
15:53:55	609	141.50	CHIX
15:53:56	2,106	141.70	XLON
15:53:56	750	141.70	XLON
15:54:22	684	141.50	TRQX
15:54:22	684	141.50	XLON
15:54:22	685	141.50	CHIX
15:54:22	685	141.50	BATE
15:54:34	684	141.40	XLON
15:55:57	684	141.80	TRQX
15:55:57	685	141.80	CHIX
15:55:57	685	141.80	BATE
16:02:46	684	141.90	XLON
16:02:46	684	141.90	TRQX
16:02:46	685	141.90	CHIX
16:02:46	344	141.90	BATE
16:02:46	341	141.90	BATE
16:02:46	684	141.80	XLON
16:02:46	684	141.80	TRQX
16:07:13	684	141.70	XLON
16:07:13	684	141.70	TRQX
16:07:13	685	141.70	BATE
16:07:13	685	141.70	CHIX
16:10:23	1,215	141.75	BATE
16:11:14	3,542	141.70	BATE
16:11:14	684	141.60	XLON
16:11:14	684	141.60	TRQX
16:11:14	685	141.60	BATE
16:11:14	685	141.60	CHIX
16:11:44	684	141.50	TRQX
16:11:44	614	141.50	XLON
16:11:44	70	141.50	XLON
16:11:44	685	141.50	CHIX
16:11:44	685	141.50	BATE
16:12:14	1,298	141.70	TRQX
16:12:14	111	141.70	XLON
16:12:14	1,400	141.70	XLON
16:12:14	1,889	141.70	XLON
16:12:14	3,557	141.50	XLON
16:12:14	1289	141.45	BATE
16:12:20	912	141.50	XLON
16:12:20	1,400	141.50	TRQX
16:12:20	700	141.50	TRQX
16:12:20	700	141.50	TRQX
16:12:22	913	141.50	CHIX
16:12:22	704	141.50	TRQX
16:12:22	913	141.50	BATE
16:12:23	700	141.50	XLON
16:12:23	206	141.50	XLON
16:12:23	700	141.50	TRQX
16:12:23	212	141.50	TRQX
16:12:23	913	141.50	BATE
16:13:34	684	141.40	XLON
16:13:34	684	141.40	TRQX
16:13:34	685	141.40	CHIX
16:13:34	685	141.40	BATE
16:13:45	684	141.30	XLON
16:13:45	684	141.30	TRQX
16:13:45	685	141.30	BATE
16:13:45	685	141.30	CHIX
16:17:54	684	141.50	TRQX
16:17:54	579	141.50	CHIX
16:17:54	685	141.50	BATE
16:17:54	684	141.50	XLON
16:17:54	106	141.50	CHIX
16:17:54	1,263	141.40	TRQX
16:19:44	214	141.40	TRQX
16:19:44	684	141.40	XLON
16:19:44	470	141.40	TRQX
16:19:44	685	141.40	BATE
16:19:44	685	141.40	CHIX
16:19:59	684	141.30	XLON
16:19:59	684	141.30	TRQX
16:19:59	685	141.30	CHIX
16:19:59	685	141.30	BATE
16:20:41	684	141.10	TRQX
16:20:41	684	141.10	XLON
16:20:41	685	141.10	BATE
16:20:41	685	141.10	CHIX
16:20:55	684	141.00	TRQX
16:20:55	684	141.00	XLON
16:20:55	661	141.00	BATE
16:20:55	685	141.00	CHIX
16:20:55	24	141.00	BATE
16:21:40	684	141.00	TRQX
16:21:40	684	141.00	XLON
16:21:40	685	141.00	BATE
16:21:40	685	141.00	CHIX
16:21:42	684	141.00	XLON
16:21:42	684	141.00	TRQX
16:21:42	685	141.00	CHIX
16:21:42	685	141.00	BATE
16:21:53	684	140.90	TRQX
16:21:53	684	140.90	XLON
16:21:53	685	140.90	CHIX
16:21:53	685	140.90	BATE
16:22:12	684	140.80	TRQX
16:22:12	684	140.80	XLON
16:22:12	685	140.80	BATE
16:22:12	685	140.80	CHIX
16:22:16	684	140.80	XLON
16:22:16	684	140.80	TRQX
16:22:16	685	140.80	CHIX
16:22:16	685	140.80	BATE
16:22:37	684	140.6	TRQX
16:22:37	684	140.6	XLON
16:22:37	685	140.6	CHIX
16:22:37	685	140.6	BATE
16:24:30	684	141.10	XLON
16:24:30	684	141.10	TRQX
16:24:30	685	141.10	CHIX
16:24:30	685	141.10	BATE
16:29:45	685	141.00	CHIX
16:29:45	638	141.00	TRQX
16:29:45	684	141.00	XLON
16:29:45	46	141.00	TRQX
16:29:45	685	141.00	BATE
16:35:01	1,051	142.70	XLON
16:35:01	13,708	142.70	XLON
16:35:01	897	142.70	XLON
16:35:01	13,613	142.70	XLON
16:35:01	482	142.70	XLON
16:35:01	58,575	142.70	XLON
16:35:01	26,792	142.70	XLON
16:35:01	3465	142.70	XLON
16:35:01	735	142.70	XLON
16:35:01	2671	142.70	XLON
16:35:01	2,743	142.70	XLON
16:35:01	1,420	142.70	XLON
16:35:01	2,560	142.70	XLON
16:35:01	2225	142.70	XLON
16:35:01	5,796	142.70	XLON
16:35:01	851	142.70	XLON
16:35:01	10,219	142.70	XLON
16:35:01	13,825	142.70	XLON
16:35:01	11,285	142.70	XLON
16:35:01	8,341	142.70	XLON
16:35:01	3,246	142.70	XLON
16:35:01	23,077	142.70	XLON
16:35:01	15,331	142.70	XLON
16:35:01	24,579	142.70	XLON
16:35:01	19,348	142.70	XLON
16:35:01	9,971	142.70	XLON

 

---

---