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	13 July
Number of ordinary shares purchased	605,373
Weighted average price paid (p)	146.79
Highest price paid (p)	149.10
Lowest price paid (p)	145.00

Following the above purchase, FirstGroup holds 59,786,693. Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 690,897,455. 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 13 July 2023 is 690,897,455. 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	146.95	330,242
BATE	146.60	93,041
CHIX	146.56	81,850
TRQX	146.59	100,240

Individual transactions:

Transaction Time

Volume

Price (GBp)

Venue

08:56:35	617	145.00	BATE
08:57:02	228	145.30	TRQX
08:57:02	228	145.20	XLON
08:57:03	838	145.20	XLON
08:57:05	402	145.20	XLON
08:57:06	107	145.20	BATE
08:57:06	296	145.20	BATE
08:57:07	107	145.20	TRQX
08:57:07	295	145.20	TRQX
08:57:09	233	145.20	TRQX
08:57:10	107	145.20	TRQX
08:57:10	878	145.20	TRQX
08:57:12	157	145.20	XLON
08:57:13	107	145.20	TRQX
08:57:13	139	145.20	TRQX
08:57:14	107	145.20	CHIX
08:57:14	295	145.20	CHIX
08:57:15	101	145.20	BATE
08:57:18	100	145.20	CHIX
08:57:22	107	145.20	BATE
08:57:22	576	145.20	BATE
08:57:23	39	145.40	XLON
09:00:18	62	145.20	TRQX
09:00:18	1,698	145.20	BATE
09:00:18	25	145.20	CHIX
09:03:10	241	145.00	XLON
09:03:10	241	145.00	TRQX
09:03:10	242	145.00	BATE
09:03:10	242	145.00	CHIX
09:03:35	75	145.20	BATE
09:03:36	74	145.20	XLON
09:03:37	375	145.20	BATE
09:03:40	74	145.20	CHIX
09:03:42	94	145.20	BATE
09:03:43	19	145.20	XLON
09:03:44	24	145.20	BATE
09:03:46	18	145.20	CHIX
09:03:49	7	145.20	CHIX
09:03:52	6	145.20	BATE
09:03:54	5	145.20	CHIX
09:03:55	4	145.20	XLON
09:03:57	2	145.20	CHIX
09:03:58	1	145.20	XLON
09:05:53	1	145.20	CHIX
09:05:55	74	145.20	TRQX
09:05:58	106	145.20	CHIX
09:05:58	358	145.20	CHIX
09:05:59	19	145.20	TRQX
09:06:01	107	145.20	CHIX
09:06:13	12	145.20	BATE
09:06:15	107	145.20	CHIX
09:06:15	324	145.20	CHIX
09:06:16	12	145.20	CHIX
09:06:19	95	145.20	CHIX
09:10:02	17	145.20	BATE
09:10:03	204	145.40	XLON
09:10:03	629	145.40	XLON
09:10:04	42	145.70	CHIX
09:18:23	16	145.50	TRQX
09:18:23	16	145.50	XLON
09:18:23	2888	145.50	BATE
09:18:23	17	145.50	CHIX
09:18:57	948	145.40	XLON
09:18:57	947	145.40	TRQX
09:18:57	948	145.40	BATE
09:22:28	993	145.10	TRQX
09:22:28	993	145.10	XLON
09:22:28	993	145.10	BATE
09:22:28	1,108	145.10	CHIX
09:41:26	662	145.00	XLON
09:41:26	662	145.00	TRQX
09:41:26	662	145.00	CHIX
09:41:26	936	145.00	TRQX
09:41:52	234	145.30	XLON
09:41:52	759	145.30	XLON
09:41:52	629	145.20	BATE
09:41:52	606	145.20	BATE
09:41:52	993	145.00	XLON
09:41:52	993	145.00	BATE
09:41:52	993	145.00	CHIX
09:55:56	625	145.90	XLON
09:55:56	889	145.90	XLON
09:55:56	425	145.90	XLON
09:55:56	568	145.90	XLON
09:55:56	993	145.80	TRQX
09:55:56	993	145.80	CHIX
09:55:56	737	145.80	CHIX
09:57:44	713	145.90	CHIX
09:57:44	32	145.90	CHIX
09:57:44	985	145.80	TRQX
09:57:44	993	145.70	TRQX
09:57:44	993	145.70	CHIX
09:57:45	745	145.70	XLON
10:07:23	359	145.80	BATE
10:13:27	516	146.00	XLON
10:13:27	229	146.00	XLON
10:13:27	744	145.90	TRQX
10:13:27	745	145.90	CHIX
10:13:27	745	145.90	BATE
10:13:27	702	145.80	BATE
10:13:27	714	145.80	CHIX
10:13:48	744	145.70	TRQX
10:13:48	745	145.70	CHIX
10:13:48	745	145.70	BATE
10:18:11	744	145.60	TRQX
10:18:11	745	145.60	XLON
10:18:11	745	145.60	BATE
10:18:11	745	145.60	CHIX
10:20:36	745	145.50	XLON
10:20:36	744	145.50	TRQX
10:20:36	745	145.50	BATE
10:20:36	745	145.50	CHIX
10:21:01	744	145.40	TRQX
10:21:01	745	145.40	XLON
10:21:01	710	145.40	BATE
10:21:01	745	145.40	CHIX
10:21:01	35	145.40	BATE
10:26:32	744	145.70	TRQX
10:26:32	745	145.60	XLON
10:26:32	719	145.60	CHIX
10:26:32	745	145.60	BATE
10:26:32	26	145.60	CHIX
10:29:10	984	145.60	TRQX
10:29:10	984	145.60	XLON
10:29:10	985	145.60	BATE
10:30:27	72	145.50	TRQX
10:30:27	665	145.50	XLON
10:30:27	592	145.50	TRQX
10:30:27	665	145.50	CHIX
10:30:44	628	145.40	TRQX
10:30:44	861	145.40	XLON
10:30:44	861	145.40	BATE
10:30:44	629	145.40	CHIX
10:30:55	745	145.50	XLON
10:30:55	745	145.50	BATE
10:30:55	744	145.50	TRQX
10:30:55	745	145.50	CHIX
10:30:59	745	145.40	XLON
10:30:59	744	145.40	TRQX
10:30:59	745	145.40	BATE
10:31:00	745	145.40	XLON
10:31:07	745	145.40	XLON
10:31:07	744	145.40	TRQX
10:31:08	745	145.40	XLON
10:35:00	602	148.30	XLON
10:35:00	662	148.30	TRQX
10:35:00	107	148.30	TRQX
10:35:00	107	148.30	CHIX
10:35:00	543	148.30	BATE
10:35:00	662	148.30	BATE
10:35:00	662	148.30	CHIX
10:35:01	2,166	148.70	XLON
10:35:01	820	148.60	XLON
10:35:01	16	148.60	TRQX
10:35:15	744	148.60	TRQX
10:35:15	745	148.60	CHIX
10:35:15	745	148.60	BATE
10:35:16	2,939	149.10	BATE
10:35:16	820	149.00	XLON
10:35:16	1,280	149.00	XLON
10:35:16	441	149.00	XLON
10:35:17	993	148.20	XLON
10:35:17	734	148.20	TRQX
10:35:17	259	148.20	TRQX
10:35:17	993	148.20	CHIX
10:35:35	67	148.30	TRQX
10:35:35	863	148.30	XLON
10:35:35	864	148.30	BATE
10:35:35	626	148.30	CHIX
10:35:35	559	148.30	TRQX
10:35:35	681	148.15	BATE
10:35:35	692	148.15	CHIX
10:35:35	957	147.70	BATE
10:35:35	993	147.60	XLON
10:35:35	993	147.60	TRQX
10:35:35	993	147.60	CHIX
10:35:52	744	147.10	TRQX
10:35:52	745	147.10	XLON
10:35:52	745	147.10	CHIX
10:35:52	745	147.10	BATE
10:36:34	744	146.70	TRQX
10:36:34	713	146.70	XLON
10:36:34	745	146.70	CHIX
10:36:34	401	146.70	BATE
10:36:34	32	146.70	XLON
10:36:34	344	146.70	BATE
10:36:34	1,457	146.60	TRQX
10:37:14	745	146.00	XLON
10:37:14	744	146.00	TRQX
10:37:14	745	146.00	BATE
10:37:14	745	146.00	CHIX
10:37:15	745	145.90	XLON
10:37:15	744	145.90	TRQX
10:37:15	924	145.90	BATE
10:38:04	993	145.80	XLON
10:38:04	993	145.80	TRQX
10:38:04	993	145.80	CHIX
10:40:18	662	145.70	TRQX
10:40:18	662	145.70	XLON
10:40:18	662	145.70	BATE
10:40:20	662	145.90	XLON
10:40:23	1,482	145.90	XLON
10:40:23	8	145.90	XLON
10:45:53	1076	145.80	XLON
10:45:53	1076	145.80	CHIX
10:45:53	1041	145.70	BATE
10:45:54	668	146.60	CHIX
10:45:54	1,907	146.60	CHIX
10:45:54	370	146.00	XLON
10:45:54	2,061	146.00	XLON
10:45:54	745	145.90	XLON
10:45:54	3261	145.70	XLON
10:45:56	745	146.10	XLON
10:45:56	204	146.00	XLON
10:45:56	3,628	146.00	XLON
10:59:32	993	146.30	TRQX
10:59:32	993	146.30	XLON
10:59:32	290	146.30	CHIX
10:59:32	703	146.30	CHIX
10:59:32	395	146.30	BATE
10:59:32	107	146.30	TRQX
10:59:32	659	146.30	TRQX
10:59:32	745	146.10	XLON
11:19:39	744	146.10	TRQX
11:19:39	745	146.10	BATE
11:19:39	192	146.10	XLON
11:19:39	745	146.10	CHIX
11:26:16	993	146.10	TRQX
11:26:16	279	146.10	XLON
11:26:16	993	146.10	CHIX
11:26:16	714	146.10	XLON
11:26:18	487	146.20	XLON
11:26:18	366	146.20	XLON
11:26:21	107	146.00	TRQX
11:26:21	426	146.00	TRQX
11:26:21	636	146.00	BATE
11:26:21	574	146.00	TRQX
11:26:21	307	146.00	CHIX
11:26:21	62	146.00	TRQX
11:26:21	547	146.00	CHIX
11:26:28	744	146.00	XLON
11:26:28	745	146.00	TRQX
11:26:28	745	146.00	BATE
11:26:28	630	146.00	CHIX
11:26:28	115	146.00	CHIX
11:26:30	745	146.00	CHIX
11:26:30	745	146.00	BATE
11:26:30	744	145.90	TRQX
11:26:30	745	145.90	XLON
11:26:32	745	145.90	XLON
11:26:32	113	145.90	TRQX
11:26:32	113	145.90	TRQX
11:26:32	518	145.90	TRQX
11:26:32	745	145.90	CHIX
11:26:32	663	145.90	BATE
11:26:32	82	145.90	BATE
11:41:56	744	146.20	TRQX
11:41:56	745	146.20	BATE
11:41:56	335	146.20	CHIX
11:41:56	745	146.20	XLON
11:41:56	410	146.20	CHIX
11:42:02	744	146.20	TRQX
11:42:02	322	146.20	XLON
11:42:02	745	146.20	BATE
11:42:02	206	146.20	CHIX
11:42:02	423	146.20	XLON
11:42:02	539	146.20	CHIX
11:44:31	905	146.20	TRQX
11:44:31	906	146.20	BATE
11:55:22	691	146.20	XLON
11:55:22	288	146.20	TRQX
12:02:10	798	146.20	XLON
12:02:10	403	146.20	TRQX
12:02:10	799	146.20	BATE
12:02:10	691	146.20	CHIX
12:11:21	745	146.20	XLON
12:11:21	744	146.20	TRQX
12:11:21	745	146.20	BATE
12:11:21	745	146.20	CHIX
12:12:32	364	146.20	TRQX
12:12:32	109	146.20	XLON
12:12:32	380	146.20	TRQX
12:12:32	636	146.20	XLON
12:12:32	513	146.20	BATE
12:12:32	745	146.20	XLON
12:13:11	1,258	146.20	XLON
12:13:11	744	146.20	TRQX
12:13:11	232	146.20	BATE
12:13:11	616	146.20	CHIX
12:13:11	129	146.20	CHIX
12:22:38	47	146.20	XLON
12:22:38	1,211	146.20	XLON
12:25:23	574	146.20	BATE
12:25:23	322	146.20	XLON
12:25:23	574	146.20	CHIX
12:25:23	271	146.20	XLON
12:25:23	197	146.20	XLON
12:37:23	271	146.20	XLON
12:37:23	573	146.20	TRQX
12:37:23	735	146.20	BATE
12:37:23	197	146.20	XLON
12:37:23	735	146.20	CHIX
12:41:45	445	146.20	TRQX
12:41:45	555	146.20	XLON
12:41:45	556	146.20	BATE
12:41:45	556	146.20	CHIX
12:41:45	867	146.20	TRQX
12:41:56	711	146.10	TRQX
12:41:56	778	146.10	BATE
12:41:56	712	146.10	CHIX
12:41:56	778	146.10	XLON
12:42:10	745	146.00	XLON
12:42:10	744	146.00	TRQX
12:42:10	745	146.00	BATE
12:42:10	745	146.00	CHIX
12:42:14	744	146.00	TRQX
12:42:14	745	146.00	XLON
12:42:14	745	146.00	BATE
12:42:14	745	146.00	CHIX
12:42:46	744	146.00	TRQX
12:42:46	745	146.00	XLON
12:42:46	411	146.00	BATE
12:42:46	240	146.00	CHIX
12:42:46	334	146.00	BATE
12:42:46	505	146.00	CHIX
12:44:34	745	146.00	BATE
12:44:34	745	146.00	CHIX
12:44:34	744	146.00	TRQX
12:44:34	745	146.00	XLON
12:44:42	745	146.00	CHIX
12:44:42	745	146.00	XLON
12:44:42	744	146.00	TRQX
12:44:42	745	146.00	BATE
12:44:48	745	146.00	BATE
12:44:48	745	146.00	XLON
12:44:48	745	146.00	CHIX
12:45:31	744	146.00	TRQX
12:45:31	745	146.00	BATE
12:45:31	745	146.00	CHIX
12:45:31	745	146.00	XLON
12:52:04	193	146.00	XLON
12:52:04	744	146.00	TRQX
12:52:04	213	146.00	XLON
12:52:04	745	146.00	BATE
12:52:04	339	146.00	XLON
12:52:04	745	146.00	CHIX
12:52:30	947	146.00	TRQX
12:52:30	948	146.00	BATE
12:52:45	677	145.90	XLON
12:52:45	677	145.90	TRQX
12:52:45	677	145.90	CHIX
12:53:45	745	145.90	BATE
12:53:45	745	145.90	CHIX
12:53:45	539	145.90	XLON
12:53:45	206	145.90	XLON
12:58:31	142	145.90	BATE
12:58:31	744	145.90	TRQX
12:58:31	745	145.90	CHIX
12:58:31	603	145.90	BATE
13:29:38	550	145.90	XLON
13:29:38	421	145.90	TRQX
13:29:38	266	145.90	XLON
13:29:38	394	145.90	TRQX
13:29:38	606	145.90	BATE
13:29:38	674	145.90	CHIX
13:29:38	68	145.90	BATE
13:30:09	580	145.70	TRQX
13:30:09	1237	145.70	XLON
13:30:09	581	145.70	BATE
13:30:09	581	145.70	CHIX
13:53:30	354	145.80	TRQX
13:53:30	909	145.80	XLON
13:53:30	554	145.80	TRQX
13:59:06	731	146.20	TRQX
13:59:06	732	146.20	XLON
13:59:06	758	146.20	BATE
13:59:06	758	146.20	CHIX
13:59:06	731	146.00	TRQX
13:59:06	732	146.00	XLON
14:01:23	107	148.70	TRQX
14:01:23	637	148.70	TRQX
14:01:23	661	148.60	TRQX
14:01:23	270	148.60	CHIX
14:01:23	661	148.60	CHIX
14:01:23	413	148.60	BATE
14:01:42	663	147.70	TRQX
14:01:42	417	147.70	TRQX
14:01:42	665	147.30	XLON
14:01:42	107	147.30	TRQX
14:01:42	95	147.30	CHIX
14:01:43	1,690	147.40	TRQX
14:01:43	1489	147.40	XLON
14:01:43	745	147.20	XLON
14:01:50	993	147.10	XLON
14:01:50	1955	147.10	TRQX
14:01:50	993	147.10	BATE
14:01:50	993	147.10	CHIX
14:01:52	662	146.90	TRQX
14:01:52	662	146.90	XLON
14:01:52	662	146.90	BATE
14:02:10	662	146.80	XLON
14:02:10	827	146.80	TRQX
14:02:10	662	146.80	BATE
14:02:10	828	146.80	CHIX
14:04:18	744	146.90	TRQX
14:04:18	745	146.90	XLON
14:04:18	334	146.90	BATE
14:04:18	745	146.90	CHIX
14:04:18	411	146.90	BATE
14:04:30	582	147.00	XLON
14:04:30	290	147.00	XLON
14:04:30	744	146.80	TRQX
14:04:30	745	146.80	XLON
14:04:30	745	146.80	BATE
14:04:30	745	146.80	CHIX
14:04:42	744	146.70	TRQX
14:04:42	745	146.70	XLON
14:04:42	745	146.70	BATE
14:04:42	745	146.70	CHIX
14:04:42	180	146.50	TRQX
14:04:42	745	146.50	XLON
14:04:42	564	146.50	TRQX
14:04:42	745	146.50	BATE
14:04:42	745	146.50	CHIX
14:04:42	1,975	146.45	BATE
14:04:52	744	146.30	TRQX
14:04:52	745	146.30	XLON
14:04:52	745	146.30	BATE
14:04:52	745	146.30	CHIX
14:04:58	744	146.20	TRQX
14:04:58	745	146.20	XLON
14:04:58	745	146.20	BATE
14:04:58	745	146.20	CHIX
14:05:00	745	146.20	BATE
14:05:02	745	146.20	XLON
14:05:02	744	146.20	TRQX
14:05:03	745	146.20	XLON
14:05:24	745	147.00	XLON
14:05:24	744	147.00	TRQX
14:05:24	745	147.00	BATE
14:05:24	745	147.00	CHIX
14:05:35	744	146.90	TRQX
14:05:35	745	146.90	XLON
14:05:35	745	146.90	BATE
14:05:35	745	146.90	CHIX
14:05:35	745	146.70	XLON
14:05:35	744	146.70	TRQX
14:06:12	745	146.70	XLON
14:06:12	745	146.70	BATE
14:06:12	745	146.70	CHIX
14:06:12	744	146.70	TRQX
14:06:59	744	146.70	TRQX
14:06:59	745	146.70	XLON
14:06:59	745	146.70	CHIX
14:06:59	745	146.70	BATE
14:07:17	546	146.70	TRQX
14:07:17	745	146.70	XLON
14:07:17	198	146.70	TRQX
14:07:17	745	146.70	BATE
14:07:17	745	146.70	CHIX
14:08:20	1006	146.50	XLON
14:09:11	285	146.80	XLON
14:09:11	562	146.80	TRQX
14:09:11	563	146.80	BATE
14:09:11	563	146.80	CHIX
14:09:19	995	146.70	XLON
14:09:19	562	146.70	TRQX
14:09:19	563	146.70	BATE
14:09:19	563	146.70	CHIX
14:09:19	296	146.70	XLON
14:09:19	653	146.40	TRQX
14:09:31	744	146.50	TRQX
14:09:31	745	146.50	XLON
14:09:31	745	146.50	BATE
14:09:31	745	146.50	CHIX
14:16:55	965	148.45	BATE
14:18:25	885	148.50	BATE
14:19:03	744	148.30	TRQX
14:19:03	745	148.30	XLON
14:19:03	745	148.30	BATE
14:19:03	745	148.30	CHIX
14:19:04	153	148.40	XLON
14:19:04	306	148.40	XLON
14:19:04	286	148.40	XLON
14:22:52	744	148.00	TRQX
14:22:52	745	148.00	BATE
14:22:52	745	148.00	XLON
14:22:52	389	148.00	CHIX
14:22:52	356	148.00	CHIX
14:24:00	571	147.80	BATE
14:24:00	745	147.80	CHIX
14:24:00	744	147.80	TRQX
14:24:00	745	147.80	XLON
14:24:00	174	147.80	BATE
14:30:30	555	147.80	BATE
14:30:30	446	147.80	TRQX
14:30:30	554	147.80	XLON
14:30:30	804	147.80	CHIX
14:30:30	108	147.80	TRQX
14:30:30	512	147.80	CHIX
14:30:35	712	147.70	TRQX
14:30:35	777	147.70	XLON
14:30:35	778	147.70	BATE
14:30:35	180	147.70	CHIX
14:30:35	161	147.70	CHIX
14:30:35	353	147.70	CHIX
14:30:35	18	147.70	CHIX
14:30:35	132	147.50	XLON
14:30:35	744	147.50	TRQX
14:30:35	613	147.50	XLON
14:30:47	744	147.50	TRQX
14:30:47	745	147.50	XLON
14:30:47	745	147.50	BATE
14:30:47	745	147.50	CHIX
14:30:49	255	147.40	TRQX
14:30:49	745	147.40	XLON
14:30:49	489	147.40	TRQX
14:30:49	745	147.40	BATE
14:35:38	744	147.40	TRQX
14:35:38	745	147.40	XLON
14:35:38	745	147.40	BATE
14:35:38	745	147.40	CHIX
14:43:25	744	147.60	TRQX
14:43:25	745	147.60	XLON
14:43:25	745	147.60	BATE
14:43:25	745	147.60	CHIX
14:43:27	745	147.50	XLON
14:43:27	744	147.50	TRQX
14:43:27	745	147.50	CHIX
14:43:27	745	147.50	BATE
14:45:45	745	147.40	BATE
14:45:45	451	147.40	TRQX
14:45:45	745	147.40	XLON
14:45:45	745	147.40	CHIX
14:45:45	293	147.40	TRQX
14:48:05	594	147.30	XLON
14:48:05	594	147.30	TRQX
14:48:05	1,196	147.30	BATE
14:48:05	595	147.30	CHIX
14:49:39	469	147.30	XLON
14:49:39	794	147.30	TRQX
14:49:39	795	147.30	BATE
14:49:39	326	147.30	XLON
14:50:09	929	147.20	TRQX
14:50:09	518	147.20	CHIX
14:50:09	411	147.20	CHIX
14:50:09	683	147.00	XLON
14:50:09	684	147.00	BATE
14:57:11	683	147.30	TRQX
14:57:11	765	147.30	XLON
14:57:11	766	147.30	BATE
14:57:11	765	147.30	CHIX
14:57:11	724	147.30	XLON
14:57:11	285	147.30	TRQX
14:58:24	744	147.20	TRQX
14:58:24	745	147.20	XLON
14:58:24	745	147.20	BATE
14:58:24	745	147.20	CHIX
15:05:45	744	147.00	TRQX
15:05:45	745	147.00	XLON
15:05:45	745	147.00	BATE
15:05:45	745	147.00	CHIX
15:05:45	745	146.90	XLON
15:05:45	744	146.90	TRQX
15:15:17	745	147.10	BATE
15:15:17	744	147.10	TRQX
15:15:17	745	147.10	XLON
15:15:17	587	147.10	CHIX
15:15:17	158	147.10	CHIX
15:16:50	35	147.00	BATE
15:16:50	745	147.00	CHIX
15:26:32	744	147.50	TRQX
15:26:32	745	147.50	XLON
15:26:32	710	147.50	BATE
15:28:53	272	147.40	CHIX
15:33:36	182	147.50	BATE
15:38:47	762	147.60	TRQX
15:38:47	727	147.60	XLON
15:38:47	490	147.60	CHIX
15:38:47	546	147.60	BATE
15:39:28	241	147.50	CHIX
15:55:23	1,216	147.50	TRQX
15:55:23	587	147.50	XLON
15:55:23	588	147.50	BATE
15:55:23	347	147.50	CHIX
15:59:19	1457	147.40	TRQX
15:59:19	507	147.40	CHIX
15:59:19	508	147.40	BATE
15:59:19	507	147.40	XLON
16:08:13	507	147.30	XLON
16:13:12	100	147.50	BATE
16:13:12	507	147.50	CHIX
16:13:12	1,457	147.50	TRQX
16:13:12	408	147.50	BATE
16:19:14	857	147.40	CHIX
16:20:10	633	147.40	BATE
16:20:10	118	147.40	TRQX
16:20:10	857	147.40	XLON
16:20:10	739	147.40	TRQX
16:20:10	632	147.40	CHIX
16:24:20	706	147.60	BATE
16:24:41	729	147.60	BATE
16:25:27	456	147.50	TRQX
16:25:27	276	147.50	XLON
16:25:27	804	147.50	BATE
16:25:27	229	147.50	TRQX
16:25:27	528	147.50	XLON
16:25:27	238	147.50	CHIX
16:25:27	448	147.50	CHIX
16:27:08	1,630	147.50	TRQX
16:27:08	491	147.40	XLON
16:27:08	993	147.40	BATE
16:27:08	634	147.40	CHIX
16:27:08	993	147.40	TRQX
16:27:08	1,000	147.40	XLON
16:27:08	781	147.40	XLON
16:27:08	359	147.40	CHIX
16:29:37	744	147.50	TRQX
16:29:37	745	147.50	BATE
16:29:37	25	147.50	XLON
16:29:37	745	147.50	CHIX
16:29:37	720	147.50	XLON
16:29:40	442	147.40	TRQX
16:35:21	1,505	147.20	XLON
16:35:21	12,189	147.20	XLON
16:35:21	13,611	147.20	XLON
16:35:21	4,052	147.20	XLON
16:35:21	397	147.20	XLON
16:35:21	6334	147.20	XLON
16:35:21	8,061	147.20	XLON
16:35:21	361	147.20	XLON
16:35:21	2,651	147.20	XLON
16:35:21	12	147.20	XLON
16:35:21	1,336	147.20	XLON
16:35:21	3,474	147.20	XLON
16:35:21	23,470	147.20	XLON
16:35:21	21,329	147.20	XLON
16:35:21	4,773	147.20	XLON
16:35:21	5,785	147.20	XLON
16:35:21	42,615	147.20	XLON
16:35:21	13551	147.20	XLON
16:35:21	21,631	147.20	XLON
16:35:21	2207	147.20	XLON
16:35:21	1123	147.20	XLON
16:35:21	19,465	147.20	XLON

 

---

---