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 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.

Date of Purchase	25 April 2024
Number of ordinary shares purchased	331,000
Weighted average price paid (p)	165.50
Highest price paid (p)	167.60
Lowest price paid (p)	161.60

Following the above purchase, FirstGroup holds 114,138,064 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 636,556,951. 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 25 April 2024 is 636,556,951. 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 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	165.42	153,268
BATE	165.26	2,083
CHIX	165.70	144,078
TRQX	165.27	512
Aquis	165.19	31,059

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:19:43	1822	161.60	CHIX
08:24:26	1822	164.90	CHIX
08:26:44	1822	164.90	CHIX
08:27:10	1822	164.70	CHIX
08:30:30	692	164.50	CHIX
08:35:45	1822	166.30	CHIX
08:35:47	1822	165.80	CHIX
08:37:01	1822	165.40	CHIX
08:39:36	1822	166.70	CHIX
08:48:28	692	167.00	CHIX
08:48:28	1130	167.00	CHIX
08:50:13	692	166.90	CHIX
09:13:40	1822	167.60	CHIX
09:13:45	181	167.20	CHIX
09:13:45	1641	167.20	CHIX
09:17:29	286	166.60	CHIX
09:17:30	455	166.60	CHIX
09:19:21	692	166.60	CHIX
09:19:21	389	166.60	CHIX
09:21:06	98	166.50	CHIX
09:21:59	108	166.50	CHIX
09:21:59	239	166.50	CHIX
09:21:59	1106	166.50	CHIX
09:52:19	255	166.70	XLON
09:52:19	255	166.70	XLON
09:52:19	255	166.70	XLON
09:52:19	255	166.70	XLON
09:52:19	255	166.70	XLON
09:52:19	255	166.70	XLON
09:52:20	255	166.70	XLON
09:52:20	195	166.70	XLON
09:52:20	60	166.70	XLON
09:52:20	17	166.70	XLON
09:52:20	76	166.70	XLON
09:52:20	162	166.70	XLON
09:52:20	255	166.70	XLON
09:52:20	255	166.70	XLON
09:52:20	255	166.70	XLON
09:52:20	255	166.70	XLON
09:53:24	255	166.70	XLON
10:20:57	500	167.00	CHIX
10:20:57	1322	167.00	CHIX
10:21:00	689	166.70	CHIX
10:21:00	1133	166.70	CHIX
10:40:13	1822	166.80	CHIX
10:43:36	692	166.90	CHIX
10:43:36	500	166.90	CHIX
10:43:36	630	166.90	CHIX
10:45:40	314	167.10	XLON
10:45:40	506	167.10	CHIX
10:45:40	1316	167.10	CHIX
10:45:40	186	167.10	CHIX
10:45:40	186	167.10	Aquis
10:45:40	157	167.10	CHIX
10:45:40	157	167.10	XLON
10:45:41	157	167.10	Aquis
10:45:41	343	167.10	XLON
10:45:41	186	167.10	CHIX
10:45:41	314	167.10	XLON
10:45:54	1822	167.10	CHIX
10:45:57	992	167.00	CHIX
10:47:43	375	167.00	CHIX
10:50:49	455	167.00	CHIX
11:12:39	47	166.80	CHIX
11:12:39	1039	166.80	CHIX
11:12:39	736	166.80	CHIX
11:30:17	368	166.60	CHIX
11:30:17	1454	166.60	CHIX
11:30:17	200	166.40	XLON
11:30:17	200	166.40	XLON
11:30:17	200	166.40	XLON
11:30:17	200	166.40	XLON
11:30:17	200	166.40	XLON
11:30:18	1502	166.40	CHIX
11:30:18	320	166.40	CHIX
11:30:18	200	166.40	XLON
11:30:18	200	166.40	XLON
11:30:18	200	166.40	XLON
11:30:18	200	166.40	XLON
11:30:18	200	166.40	XLON
11:30:18	1822	166.40	CHIX
11:30:18	200	166.40	XLON
11:30:18	200	166.40	XLON
11:30:18	200	166.40	XLON
11:30:19	200	166.40	XLON
11:30:19	200	166.40	XLON
11:30:19	200	166.40	XLON
11:30:19	200	166.40	XLON
11:30:19	200	166.40	XLON
11:30:19	200	166.40	XLON
11:30:19	200	166.40	XLON
11:30:19	200	166.40	XLON
11:30:19	200	166.40	XLON
11:30:19	200	166.40	XLON
11:30:19	200	166.30	XLON
11:30:20	200	166.40	XLON
11:30:20	200	166.40	XLON
11:30:20	200	166.40	XLON
11:30:20	200	166.40	XLON
11:30:20	200	166.40	XLON
11:30:20	200	166.40	XLON
11:30:20	200	166.40	XLON
11:30:21	200	166.40	XLON
11:30:21	200	166.40	XLON
11:30:22	200	166.40	XLON
11:30:22	200	166.40	XLON
11:30:22	200	166.40	XLON
11:30:22	176	166.40	XLON
11:30:22	24	166.40	XLON
11:30:22	200	166.40	XLON
11:30:22	752	166.30	CHIX
11:30:22	1034	166.30	CHIX
11:30:23	593	166.40	CHIX
11:30:25	209	166.40	CHIX
11:30:25	1020	166.40	CHIX
11:30:25	200	166.40	XLON
11:30:25	200	166.40	XLON
11:30:34	1125	166.40	CHIX
11:30:34	697	166.40	CHIX
11:30:34	200	166.40	XLON
11:30:34	200	166.40	XLON
11:30:34	200	166.40	XLON
11:30:35	200	166.40	XLON
11:30:37	158	166.40	CHIX
11:52:45	1822	166.40	CHIX
11:52:45	200	166.40	XLON
11:52:45	200	166.40	XLON
11:52:45	200	166.40	XLON
11:52:45	200	166.40	XLON
11:52:46	200	166.40	XLON
11:52:46	200	166.40	XLON
11:52:46	1000	166.40	CHIX
11:52:46	822	166.40	CHIX
11:52:46	200	166.40	XLON
11:52:46	200	166.40	XLON
11:52:46	200	166.40	XLON
11:52:46	200	166.40	XLON
11:52:46	200	166.40	XLON
11:52:46	200	166.40	XLON
11:52:46	200	166.40	XLON
11:52:46	200	166.40	XLON
11:52:47	200	166.40	XLON
11:52:47	200	166.40	XLON
11:52:47	116	166.40	CHIX
11:52:47	1706	166.40	CHIX
11:52:47	200	166.40	XLON
11:52:48	1822	166.40	CHIX
11:52:48	200	166.40	XLON
11:52:48	200	166.40	XLON
11:52:49	200	166.40	XLON
11:52:49	200	166.40	XLON
11:52:51	647	166.40	CHIX
11:55:11	789	166.40	CHIX
11:55:11	386	166.40	CHIX
11:55:11	200	166.40	XLON
11:55:11	200	166.40	XLON
11:55:11	200	166.40	XLON
11:55:16	1142	166.40	CHIX
11:55:16	200	166.40	XLON
11:55:16	680	166.40	CHIX
11:55:16	200	166.40	XLON
11:55:21	1822	166.40	CHIX
11:55:21	200	166.40	XLON
11:55:21	200	166.30	XLON
11:55:21	200	166.30	XLON
11:55:21	200	166.30	XLON
11:55:21	200	166.30	XLON
11:55:21	200	166.30	XLON
11:55:21	200	166.20	XLON
11:55:22	200	166.30	XLON
11:55:22	200	166.30	XLON
11:55:22	200	166.30	XLON
11:55:22	200	166.30	XLON
11:55:22	200	166.30	XLON
11:55:22	200	166.30	XLON
11:55:22	200	166.30	XLON
11:55:22	200	166.30	XLON
11:55:22	200	166.30	XLON
11:55:22	40	166.30	XLON
11:55:22	160	166.30	XLON
11:55:22	200	166.30	XLON
11:55:23	200	166.30	XLON
11:55:23	200	166.30	XLON
11:55:23	200	166.30	XLON
11:55:23	200	166.30	XLON
11:55:23	200	166.30	XLON
11:55:23	200	166.30	XLON
11:55:23	200	166.30	XLON
11:55:23	200	166.30	XLON
11:55:23	200	166.30	XLON
11:55:24	200	166.30	XLON
11:55:24	200	166.30	XLON
11:55:24	200	166.30	XLON
11:55:24	49	166.30	XLON
11:55:24	151	166.30	XLON
11:55:24	200	166.30	XLON
11:55:24	200	166.30	XLON
11:55:24	200	166.30	XLON
11:55:24	200	166.30	XLON
11:55:24	73	166.30	XLON
11:55:24	79	166.30	XLON
11:55:24	48	166.30	XLON
11:55:24	200	166.30	XLON
11:55:25	67	166.30	XLON
11:55:25	133	166.30	XLON
11:55:25	200	166.30	XLON
11:55:25	200	166.30	XLON
11:55:25	89	166.30	XLON
11:55:25	111	166.30	XLON
11:55:25	200	166.30	XLON
11:55:25	200	166.30	XLON
11:55:25	200	166.30	XLON
11:55:25	200	166.30	XLON
11:55:25	200	166.30	XLON
11:55:25	194	166.30	XLON
11:55:25	6	166.30	XLON
11:55:25	200	166.30	XLON
11:55:26	200	166.30	XLON
11:55:26	92	166.30	XLON
11:55:26	74	166.30	XLON
11:55:26	34	166.30	XLON
11:55:26	38	166.30	XLON
11:55:26	162	166.30	XLON
11:55:26	200	166.30	XLON
11:55:26	200	166.30	XLON
11:55:26	47	166.30	XLON
11:55:26	153	166.30	XLON
11:55:26	200	166.30	XLON
11:55:26	200	166.30	XLON
11:55:26	200	166.30	XLON
11:55:26	200	166.30	XLON
11:55:27	124	166.40	Aquis
11:55:27	200	166.40	Aquis
11:55:27	200	166.40	Aquis
11:55:27	200	166.40	Aquis
11:55:27	75	166.30	XLON
11:55:27	125	166.30	XLON
11:55:27	200	166.30	XLON
11:55:27	87	166.30	XLON
11:55:27	113	166.30	XLON
11:55:27	200	166.30	XLON
11:55:27	185	166.30	XLON
11:55:27	15	166.30	XLON
11:55:27	200	166.30	XLON
11:55:27	76	166.30	XLON
11:55:28	200	166.40	Aquis
11:55:28	200	166.40	Aquis
11:55:28	66	166.40	CHIX
11:55:28	66	166.40	CHIX
11:55:28	68	166.40	CHIX
11:55:28	75	166.40	XLON
11:55:28	66	166.40	XLON
11:55:28	59	166.40	XLON
11:55:28	200	166.40	XLON
11:55:28	200	166.40	Aquis
11:55:28	90	166.40	XLON
11:55:28	68	166.40	XLON
11:55:28	42	166.40	XLON
11:55:28	200	166.40	Aquis
11:55:28	200	166.40	XLON
11:55:28	200	166.40	XLON
11:55:28	837	165.90	CHIX
11:55:29	200	166.40	XLON
11:55:29	200	166.40	XLON
11:55:29	154	166.40	XLON
11:55:29	46	166.40	XLON
11:55:29	71	166.40	CHIX
11:55:29	29	166.40	XLON
11:55:29	78	166.40	XLON
11:55:29	22	166.40	XLON
11:55:29	200	166.40	XLON
12:00:39	68	166.40	CHIX
12:02:36	54	166.40	CHIX
12:02:57	51	166.40	CHIX
12:02:57	44	166.40	CHIX
12:24:10	1822	166.90	CHIX
12:34:54	19	166.70	CHIX
12:34:54	8	166.70	CHIX
12:34:54	41	166.70	CHIX
12:34:54	32	166.70	CHIX
12:34:54	1500	166.70	CHIX
13:01:42	222	166.70	CHIX
13:32:40	438	166.60	CHIX
13:32:40	380	166.60	CHIX
13:32:40	1004	166.60	CHIX
13:35:02	1327	166.00	CHIX
13:35:02	495	166.00	CHIX
13:35:37	1044	165.90	CHIX
13:37:00	778	165.90	CHIX
13:45:16	185	165.70	CHIX
13:45:16	1637	165.70	CHIX
13:48:22	156	165.50	CHIX
13:48:22	1500	165.50	CHIX
13:48:22	166	165.50	CHIX
13:55:59	165	165.40	CHIX
13:55:59	110	165.40	CHIX
13:55:59	1547	165.40	CHIX
13:57:53	1435	165.40	CHIX
13:57:53	387	165.40	CHIX
14:02:53	1822	165.30	CHIX
14:13:07	1822	165.40	CHIX
14:20:07	1822	165.30	CHIX
14:20:07	157	165.30	CHIX
14:20:07	198	165.30	XLON
14:20:07	355	165.30	XLON
14:20:08	355	165.30	XLON
14:20:08	355	165.30	XLON
14:20:08	355	165.30	XLON
14:20:08	355	165.30	XLON
14:20:08	355	165.30	XLON
14:20:08	346	165.30	XLON
14:20:08	9	165.30	XLON
14:20:08	355	165.30	XLON
14:20:08	355	165.30	XLON
14:20:08	355	165.30	XLON
14:20:08	68	165.30	XLON
14:20:08	75	165.30	XLON
14:20:08	212	165.30	XLON
14:20:08	355	165.30	XLON
14:20:09	355	165.30	XLON
14:20:09	343	165.30	XLON
14:20:09	12	165.30	XLON
14:20:09	65	165.30	XLON
14:20:09	290	165.30	XLON
14:20:09	202	165.30	XLON
14:20:09	153	165.30	XLON
14:20:09	355	165.30	XLON
14:20:09	355	165.30	XLON
14:20:09	355	165.30	XLON
14:20:09	282	165.30	XLON
14:20:09	73	165.30	XLON
14:20:09	355	165.30	TRQX
14:20:09	215	165.30	CHIX
14:20:09	72	165.30	CHIX
14:20:09	68	165.30	CHIX
14:20:10	3	165.30	CHIX
14:20:10	5	165.30	XLON
14:20:10	80	165.30	XLON
14:20:10	267	165.30	XLON
14:20:10	157	165.30	BATE
14:20:10	198	165.30	XLON
14:20:10	157	165.30	Aquis
14:20:10	198	165.30	XLON
14:20:10	157	165.30	BATE
14:20:10	198	165.30	XLON
14:20:10	157	165.30	BATE
14:20:10	198	165.30	XLON
14:20:10	157	165.30	Aquis
14:20:10	198	165.30	XLON
14:20:10	355	165.30	XLON
14:20:10	355	165.30	XLON
14:20:10	157	165.30	BATE
14:20:10	198	165.30	XLON
14:20:10	157	165.30	Aquis
14:20:10	95	165.30	XLON
14:20:10	103	165.30	XLON
14:20:11	355	165.30	XLON
14:20:11	137	165.30	XLON
14:20:11	218	165.30	XLON
14:20:11	157	165.30	BATE
14:20:11	46	165.30	XLON
14:20:12	631	165.30	CHIX
14:20:13	1191	165.30	CHIX
14:20:13	152	165.30	XLON
14:20:13	157	165.30	BATE
14:33:11	157	165.40	BATE
14:33:11	243	165.40	XLON
14:33:11	400	165.40	XLON
14:33:11	400	165.40	XLON
14:33:11	400	165.40	XLON
14:33:11	1822	165.30	CHIX
14:33:11	400	165.30	XLON
14:33:12	400	165.40	Aquis
14:33:12	66	165.40	XLON
14:33:12	80	165.40	XLON
14:33:12	254	165.40	XLON
14:33:12	400	165.40	XLON
14:33:12	400	165.40	XLON
14:33:12	400	165.40	XLON
14:33:12	29	165.40	XLON
14:33:12	346	165.40	XLON
14:33:12	25	165.40	XLON
14:33:12	250	165.40	XLON
14:33:12	150	165.40	XLON
14:33:12	361	165.40	XLON
14:33:12	39	165.40	XLON
14:33:12	400	165.40	XLON
14:33:12	215	165.40	CHIX
14:33:12	185	165.40	CHIX
14:33:13	74	165.40	XLON
14:33:13	73	165.40	XLON
14:33:13	253	165.40	XLON
14:33:13	400	165.40	Aquis
14:33:13	80	165.40	CHIX
14:33:13	265	165.40	CHIX
14:33:13	55	165.40	CHIX
14:33:13	10	165.40	BATE
14:33:13	239	165.40	XLON
14:33:13	78	165.40	XLON
14:33:13	73	165.40	XLON
14:33:13	122	165.40	BATE
14:33:13	132	165.40	BATE
14:33:13	15	165.40	CHIX
14:33:13	66	165.40	CHIX
14:33:13	65	165.40	XLON
14:33:13	400	165.40	XLON
14:33:15	400	165.40	XLON
14:38:25	1822	165.40	CHIX
14:38:25	243	165.40	CHIX
14:38:25	157	165.40	XLON
14:38:25	400	165.40	XLON
14:38:25	400	165.40	XLON
14:38:25	400	165.40	XLON
14:38:25	400	165.40	XLON
14:38:25	400	165.40	XLON
14:38:25	400	165.40	XLON
14:38:26	400	165.40	XLON
14:38:29	400	165.40	XLON
14:39:59	1822	165.40	CHIX
14:39:59	137	165.40	CHIX
14:39:59	157	165.40	XLON
14:40:00	106	165.40	CHIX
14:40:01	313	165.40	XLON
14:40:37	437	165.40	CHIX
14:40:37	486	165.40	CHIX
14:40:37	899	165.40	CHIX
14:40:37	87	165.40	XLON
14:40:37	400	165.40	XLON
14:40:37	400	165.40	XLON
14:41:30	692	165.40	CHIX
14:42:17	329	165.40	XLON
14:42:25	692	165.40	CHIX
14:42:26	438	165.40	CHIX
14:42:26	71	165.40	XLON
14:42:26	157	165.40	Aquis
14:42:26	243	165.40	XLON
14:42:27	157	165.40	Aquis
14:42:27	243	165.40	XLON
14:42:27	400	165.40	XLON
14:42:27	400	165.40	XLON
14:42:27	77	165.40	XLON
14:42:27	323	165.40	XLON
14:42:27	400	165.40	XLON
14:42:27	375	165.40	XLON
14:42:27	25	165.40	XLON
14:42:27	157	165.40	Aquis
14:42:27	243	165.40	XLON
14:42:27	157	165.40	Aquis
14:42:27	243	165.40	XLON
14:42:27	157	165.40	Aquis
14:42:27	243	165.40	XLON
14:42:28	400	165.40	XLON
14:42:29	400	165.40	XLON
14:42:29	400	165.40	XLON
14:42:29	400	165.40	XLON
14:42:29	400	165.40	XLON
14:42:29	400	165.40	XLON
14:42:29	400	165.40	XLON
14:42:29	400	165.40	XLON
14:42:29	400	165.40	XLON
14:42:29	400	165.40	XLON
14:42:30	400	165.40	XLON
14:42:30	400	165.40	XLON
14:42:30	400	165.40	XLON
14:42:30	400	165.40	XLON
14:42:30	400	165.40	XLON
14:42:31	822	165.40	CHIX
14:42:31	500	165.40	CHIX
14:42:31	500	165.40	CHIX
14:42:31	400	165.40	XLON
14:42:31	400	165.40	XLON
14:42:31	400	165.40	XLON
14:42:31	128	165.40	XLON
14:42:31	272	165.40	XLON
14:42:32	400	165.40	XLON
14:42:33	400	165.40	XLON
14:42:42	1017	165.40	CHIX
14:42:42	763	165.40	CHIX
14:42:53	42	165.40	CHIX
14:42:53	400	165.40	XLON
14:42:53	400	165.40	XLON
14:42:54	400	165.40	XLON
14:42:55	649	165.40	CHIX
14:43:26	692	165.40	CHIX
14:43:30	481	165.40	CHIX
14:44:36	393	165.30	CHIX
14:44:36	500	165.30	CHIX
14:44:36	929	165.30	CHIX
14:44:37	65	165.20	CHIX
14:44:37	1757	165.20	CHIX
14:44:41	488	165.00	CHIX
14:44:42	399	165.00	CHIX
14:44:42	935	165.00	CHIX
14:44:44	1547	164.70	CHIX
14:44:46	275	164.70	CHIX
14:45:03	1141	164.60	CHIX
14:45:03	681	164.60	CHIX
14:46:36	769	164.50	CHIX
14:46:36	1053	164.50	CHIX
14:47:45	1822	164.40	CHIX
14:47:50	1822	164.10	CHIX
14:58:11	1822	165.00	CHIX
14:59:50	889	164.80	CHIX
14:59:50	933	164.80	CHIX
15:13:29	1822	164.80	CHIX
15:13:29	157	164.80	Aquis
15:13:29	343	164.80	XLON
15:13:29	157	164.80	Aquis
15:13:29	343	164.80	XLON
15:13:29	157	164.80	Aquis
15:13:29	343	164.80	XLON
15:13:30	157	164.80	Aquis
15:13:30	343	164.80	XLON
15:13:30	157	164.80	Aquis
15:13:30	343	164.80	XLON
15:13:30	157	164.80	Aquis
15:16:12	157	164.80	XLON
15:16:16	109	164.80	CHIX
15:16:16	186	164.80	XLON
15:16:19	157	164.80	XLON
15:16:20	157	164.80	BATE
15:16:20	186	164.80	CHIX
15:16:20	1713	164.80	CHIX
15:17:28	921	164.80	CHIX
15:17:28	157	164.80	Aquis
15:17:28	303	164.80	XLON
15:17:29	901	164.80	CHIX
15:17:29	40	164.80	XLON
15:17:30	157	164.80	Aquis
15:17:30	343	164.80	XLON
15:17:30	157	164.80	Aquis
15:17:31	1236	164.80	CHIX
15:17:31	586	164.80	CHIX
15:17:31	343	164.80	XLON
15:18:03	186	164.80	Aquis
15:18:03	488	164.80	CHIX
15:18:09	1334	164.80	CHIX
15:18:09	314	164.80	Aquis
15:18:09	186	164.80	Aquis
15:18:09	314	164.80	XLON
15:18:09	500	164.80	XLON
15:18:09	157	164.80	Aquis
15:18:09	343	164.80	XLON
15:18:09	157	164.80	Aquis
15:18:09	343	164.80	XLON
15:18:10	157	164.80	Aquis
15:18:10	343	164.80	XLON
15:18:10	157	164.80	Aquis
15:18:10	343	164.80	XLON
15:18:10	1161	164.80	CHIX
15:18:10	661	164.80	CHIX
15:18:10	186	164.80	CHIX
15:18:10	314	164.80	XLON
15:18:10	157	164.80	Aquis
15:18:10	343	164.80	XLON
15:18:10	500	164.80	XLON
15:18:10	24	164.80	XLON
15:18:10	500	164.80	XLON
15:18:10	500	164.70	XLON
15:18:10	476	164.70	XLON
15:18:11	500	164.80	XLON
15:18:11	311	164.80	XLON
15:18:11	189	164.80	XLON
15:18:11	28	164.80	Aquis
15:18:11	343	164.80	XLON
15:18:15	960	164.80	CHIX
15:18:15	500	164.80	CHIX
15:18:15	362	164.80	CHIX
15:18:15	129	164.80	XLON
15:18:15	66	164.80	Aquis
15:18:15	73	164.80	Aquis
15:18:15	18	164.80	Aquis
15:18:15	343	164.80	XLON
15:18:15	157	164.80	Aquis
15:18:15	343	164.80	XLON
15:18:15	157	164.80	Aquis
15:18:15	343	164.80	XLON
15:18:15	157	164.80	Aquis
15:18:15	290	164.80	XLON
15:18:15	53	164.80	XLON
15:18:15	157	164.80	Aquis
15:18:15	343	164.80	XLON
15:23:39	250	164.90	XLON
15:23:40	1822	164.90	CHIX
15:23:40	87	164.90	XLON
15:23:40	6	164.90	XLON
15:24:56	1822	164.90	CHIX
15:25:06	1632	164.80	CHIX
15:25:06	190	164.80	CHIX
15:34:56	34	164.80	Aquis
15:34:56	116	164.80	XLON
15:34:56	227	164.80	XLON
15:35:28	123	164.80	XLON
15:37:29	157	164.80	XLON
15:49:22	121	165.20	Aquis
15:49:23	65	165.20	Aquis
15:49:23	157	165.20	TRQX
15:49:23	157	165.20	XLON
15:49:23	343	165.20	XLON
15:52:42	157	165.20	XLON
15:52:42	157	165.20	Aquis
15:52:42	343	165.20	XLON
15:52:42	186	165.20	Aquis
15:52:42	314	165.20	XLON
15:52:42	186	165.20	Aquis
15:52:42	157	165.20	CHIX
15:52:42	157	165.20	XLON
15:52:42	186	165.20	Aquis
15:52:42	157	165.20	CHIX
15:52:42	157	165.20	XLON
15:52:42	186	165.20	Aquis
15:52:42	157	165.20	CHIX
15:52:42	157	165.20	XLON
15:52:42	29	165.20	BATE
15:57:23	157	165.20	Aquis
15:57:23	157	165.20	XLON
15:59:04	157	165.20	XLON
15:59:04	186	165.20	Aquis
15:59:04	314	165.20	XLON
15:59:04	157	165.20	Aquis
15:59:04	29	165.20	BATE
15:59:04	314	165.20	XLON
15:59:05	157	165.20	Aquis
15:59:05	29	165.20	BATE
15:59:05	314	165.20	XLON
15:59:05	157	165.20	Aquis
15:59:05	29	165.20	BATE
15:59:05	314	165.20	XLON
15:59:05	157	165.20	BATE
15:59:05	157	165.20	CHIX
15:59:05	186	165.20	XLON
15:59:05	157	165.20	Aquis
15:59:05	29	165.20	BATE
15:59:05	106	165.20	XLON
15:59:05	208	165.20	XLON
15:59:05	186	165.20	Aquis
15:59:05	314	165.20	XLON
15:59:05	186	165.20	Aquis
15:59:05	314	165.20	XLON
15:59:05	186	165.20	Aquis
15:59:05	314	165.20	XLON
15:59:05	157	165.20	Aquis
15:59:05	29	165.20	BATE
15:59:05	156	165.20	XLON
15:59:05	158	165.20	XLON
15:59:05	157	165.20	Aquis
15:59:05	343	165.20	XLON
15:59:05	157	165.20	Aquis
15:59:05	29	165.20	BATE
15:59:05	314	165.20	XLON
15:59:06	157	165.20	Aquis
15:59:06	29	165.20	BATE
15:59:06	314	165.20	XLON
15:59:06	157	165.20	Aquis
15:59:06	29	165.20	BATE
15:59:06	29	165.20	XLON
15:59:06	285	165.20	XLON
15:59:06	157	165.20	Aquis
15:59:06	343	165.20	XLON
15:59:06	157	165.20	Aquis
15:59:06	157	165.20	XLON
15:59:07	186	165.20	XLON
15:59:07	157	165.20	Aquis
15:59:07	343	165.20	XLON
15:59:08	186	165.20	Aquis
15:59:08	314	165.20	XLON
15:59:10	29	165.20	CHIX
15:59:10	157	165.20	Aquis
15:59:10	314	165.20	XLON
15:59:10	157	165.20	Aquis
15:59:10	29	165.20	BATE
15:59:10	314	165.20	XLON
15:59:11	186	165.20	Aquis
15:59:11	314	165.20	XLON
15:59:11	186	165.20	Aquis
15:59:11	314	165.20	XLON
15:59:11	186	165.20	Aquis
15:59:11	178	165.20	XLON
15:59:11	136	165.20	XLON
15:59:11	157	165.20	Aquis
15:59:11	29	165.20	BATE
15:59:11	314	165.20	XLON
15:59:11	157	165.20	Aquis
15:59:11	29	165.20	BATE
15:59:11	314	165.20	XLON
15:59:11	157	165.20	Aquis
15:59:11	29	165.20	BATE
15:59:11	220	165.20	XLON
15:59:11	94	165.20	XLON
15:59:11	157	165.20	Aquis
15:59:11	29	165.20	BATE
15:59:11	314	165.20	XLON
15:59:12	157	165.20	Aquis
15:59:12	343	165.20	XLON
15:59:12	157	165.20	Aquis
15:59:12	343	165.20	XLON
15:59:12	157	165.20	Aquis
15:59:12	343	165.20	XLON
15:59:12	157	165.20	Aquis
15:59:12	343	165.20	XLON
15:59:12	157	165.20	Aquis
15:59:12	343	165.20	XLON
15:59:12	157	165.20	Aquis
15:59:12	248	165.20	XLON
15:59:12	95	165.20	XLON
15:59:12	157	165.20	Aquis
15:59:12	343	165.20	XLON
15:59:12	157	165.20	Aquis
15:59:12	343	165.20	XLON
15:59:12	157	165.20	Aquis
15:59:12	343	165.20	XLON
15:59:12	157	165.20	Aquis
15:59:12	343	165.20	XLON
15:59:12	157	165.20	Aquis
15:59:12	343	165.20	XLON
15:59:13	157	165.20	Aquis
15:59:13	343	165.20	XLON
15:59:13	343	165.20	XLON
15:59:13	157	165.20	Aquis
15:59:13	157	165.20	Aquis
15:59:13	343	165.20	XLON
15:59:13	157	165.20	Aquis
15:59:13	343	165.20	XLON
15:59:13	157	165.20	Aquis
15:59:13	343	165.20	XLON
15:59:13	157	165.20	Aquis
15:59:13	343	165.20	XLON
15:59:13	157	165.20	Aquis
15:59:14	343	165.20	XLON
15:59:14	157	165.20	Aquis
15:59:14	343	165.20	XLON
15:59:14	157	165.20	Aquis
15:59:15	343	165.20	XLON
15:59:15	157	165.20	Aquis
15:59:16	343	165.20	XLON
15:59:16	157	165.20	XLON
15:59:16	157	165.20	Aquis
15:59:16	186	165.20	XLON
15:59:16	157	165.20	Aquis
15:59:16	343	165.20	XLON
15:59:16	157	165.20	Aquis
15:59:16	343	165.20	XLON
15:59:16	157	165.20	Aquis
15:59:16	343	165.20	XLON
15:59:17	157	165.20	Aquis
15:59:17	343	165.20	XLON
15:59:17	157	165.20	Aquis
15:59:17	343	165.20	XLON
15:59:20	157	165.20	Aquis
15:59:20	343	165.20	XLON
15:59:20	343	165.20	XLON
15:59:20	157	165.20	Aquis
15:59:20	343	165.20	XLON
15:59:22	157	165.20	Aquis
15:59:22	157	165.20	Aquis
15:59:22	343	165.20	XLON
15:59:22	157	165.20	Aquis
15:59:22	343	165.20	XLON
15:59:23	157	165.20	Aquis
15:59:23	343	165.20	XLON
15:59:23	157	165.20	Aquis
15:59:23	343	165.20	XLON
15:59:23	343	165.20	XLON
15:59:23	157	165.20	Aquis
15:59:23	343	165.20	XLON
15:59:23	157	165.20	Aquis
15:59:23	343	165.20	XLON
15:59:23	157	165.20	Aquis
15:59:23	157	165.20	Aquis
15:59:23	343	165.20	XLON
15:59:24	343	165.20	XLON
15:59:24	157	165.20	Aquis
15:59:25	157	165.20	Aquis
15:59:25	343	165.20	XLON
15:59:25	343	165.20	XLON
15:59:25	157	165.20	Aquis
15:59:25	157	165.20	Aquis
15:59:25	343	165.20	XLON
15:59:25	343	165.20	XLON
15:59:27	157	165.20	Aquis
15:59:27	157	165.20	Aquis
15:59:27	343	165.20	XLON
15:59:27	343	165.20	XLON
15:59:28	157	165.20	Aquis
15:59:28	157	165.20	Aquis
15:59:28	343	165.20	XLON
15:59:28	157	165.20	Aquis
15:59:28	343	165.20	XLON
15:59:29	343	165.20	XLON
15:59:29	157	165.20	Aquis
15:59:31	157	165.20	Aquis
15:59:31	343	165.20	XLON
15:59:31	157	165.20	Aquis
15:59:31	343	165.20	XLON
15:59:31	157	165.20	Aquis
15:59:31	343	165.20	XLON
15:59:31	157	165.20	Aquis
15:59:31	343	165.20	XLON
15:59:32	157	165.20	Aquis
15:59:32	343	165.20	XLON
15:59:32	157	165.20	Aquis
15:59:32	343	165.20	XLON
15:59:33	157	165.20	Aquis
15:59:33	343	165.20	XLON
15:59:33	157	165.20	Aquis
15:59:33	343	165.20	XLON
15:59:34	157	165.20	Aquis
15:59:34	343	165.20	XLON
15:59:35	157	165.20	Aquis
15:59:35	343	165.20	XLON
15:59:35	157	165.20	Aquis
15:59:35	343	165.20	XLON
15:59:44	157	165.20	Aquis
15:59:44	343	165.20	XLON
15:59:44	157	165.20	Aquis
15:59:44	343	165.20	XLON
15:59:47	157	165.20	Aquis
15:59:47	343	165.20	XLON
15:59:50	157	165.20	Aquis
15:59:50	343	165.20	XLON
15:59:50	157	165.20	Aquis
15:59:50	186	165.20	XLON
16:04:40	157	165.00	Aquis
16:04:40	343	165.00	XLON
16:04:47	343	165.00	XLON
16:04:50	157	165.00	XLON
16:04:50	260	165.00	XLON
16:04:50	83	165.00	XLON
16:05:02	157	165.00	XLON
16:05:12	157	165.00	Aquis
16:05:12	343	165.00	XLON
16:05:12	47	165.00	Aquis
16:05:12	30	165.00	Aquis
16:05:12	343	165.00	XLON
16:05:12	80	165.00	XLON
16:05:16	157	165.00	Aquis
16:05:16	343	165.00	XLON
16:05:17	157	165.00	Aquis
16:05:17	343	165.00	XLON
16:05:20	157	165.00	Aquis
16:05:20	343	165.00	XLON
16:05:20	500	165.00	XLON
16:05:21	157	165.00	Aquis
16:05:21	343	165.00	XLON
16:05:22	500	165.00	XLON
16:05:22	500	165.00	CHIX
16:05:26	157	165.00	Aquis
16:05:26	343	165.00	XLON
16:05:26	157	165.00	Aquis
16:05:26	343	165.00	XLON
16:05:26	500	165.00	XLON
16:05:26	500	165.00	XLON
16:05:27	90	165.00	Aquis
16:05:27	343	165.00	XLON
16:05:27	67	165.00	Aquis
16:05:29	157	165.00	Aquis
16:05:29	343	165.00	XLON
16:05:34	157	165.00	Aquis
16:05:34	343	165.00	XLON
16:05:34	500	165.00	XLON
16:05:34	500	165.00	XLON
16:07:14	157	165.00	Aquis
16:07:19	186	165.00	Aquis
16:07:19	157	165.00	XLON
16:07:19	157	165.00	Aquis
16:07:19	343	165.00	XLON
16:07:19	500	165.00	XLON
16:07:22	157	165.00	Aquis
16:07:22	343	165.00	XLON
16:07:23	90	165.00	XLON
16:07:23	253	165.00	XLON
16:07:23	157	165.00	XLON
16:07:23	500	165.00	XLON
16:07:29	157	165.00	Aquis
16:07:29	343	165.00	XLON
16:07:29	157	165.00	XLON
16:07:29	157	165.00	Aquis
16:07:29	186	165.00	XLON
16:08:32	300	165.00	XLON
16:08:32	157	165.00	Aquis
16:08:32	43	165.00	XLON
16:08:38	157	165.00	Aquis
16:08:38	343	165.00	XLON
16:08:38	157	165.00	Aquis
16:08:38	343	165.00	XLON
16:08:43	157	165.00	Aquis
16:08:43	343	165.00	XLON
16:08:48	157	165.00	Aquis
16:08:48	343	165.00	XLON
16:08:48	157	165.00	Aquis
16:08:48	343	165.00	XLON
16:10:42	157	165.00	Aquis
16:10:42	343	165.00	XLON
16:10:42	147	165.00	XLON
16:10:42	157	165.00	Aquis
16:10:42	196	165.00	XLON
16:10:42	147	165.00	XLON
16:10:42	196	165.00	XLON
16:10:42	157	165.00	Aquis
16:10:42	147	165.00	XLON
16:10:42	353	165.00	XLON
16:10:42	147	165.00	XLON
16:10:42	353	165.00	XLON
16:10:42	147	165.00	XLON
16:10:42	353	165.00	XLON
16:10:42	147	165.00	XLON
16:10:42	353	165.00	XLON
16:10:42	147	165.00	XLON
16:10:43	157	165.00	Aquis
16:10:43	172	165.00	XLON
16:10:43	24	165.00	XLON
16:10:45	157	165.00	Aquis
16:10:45	343	165.00	XLON
16:10:45	343	165.00	XLON
16:10:45	157	165.00	Aquis
16:10:45	343	165.00	XLON
16:10:46	157	165.00	Aquis
16:10:46	343	165.00	XLON
16:10:47	157	165.00	Aquis
16:10:47	157	165.00	Aquis
16:10:47	343	165.00	XLON
16:10:47	157	165.00	Aquis
16:10:47	343	165.00	XLON
16:10:47	343	165.00	XLON
16:10:47	157	165.00	Aquis
16:10:47	343	165.00	XLON
16:10:47	157	165.00	Aquis
16:10:47	157	165.00	Aquis
16:10:47	343	165.00	XLON
16:10:47	157	165.00	Aquis
16:10:47	343	165.00	XLON
16:10:47	343	165.00	XLON
16:10:47	157	165.00	Aquis
16:10:48	157	165.00	Aquis
16:10:48	343	165.00	XLON
16:10:48	31	165.00	XLON
16:10:48	71	165.00	XLON
16:10:48	398	165.00	XLON
16:10:48	68	165.00	CHIX
16:10:48	77	165.00	XLON
16:10:48	157	165.00	Aquis
16:10:48	198	165.00	XLON
16:10:48	157	165.00	Aquis
16:10:48	343	165.00	XLON
16:10:48	157	165.00	Aquis
16:10:48	343	165.00	XLON
16:10:48	157	165.00	Aquis
16:10:50	343	165.00	XLON
16:10:50	157	165.00	Aquis
16:10:50	343	165.00	XLON
16:10:50	157	165.00	Aquis
16:10:50	157	165.00	XLON
16:10:50	186	165.00	XLON
16:10:52	157	165.00	Aquis
16:10:52	343	165.00	XLON
16:10:53	157	165.00	Aquis
16:10:53	343	165.00	XLON
16:10:53	157	165.00	Aquis
16:10:53	343	165.00	XLON
16:10:55	157	165.00	Aquis
16:10:55	343	165.00	XLON
16:10:55	147	165.00	XLON
16:10:55	353	165.00	XLON
16:10:55	147	165.00	XLON
16:10:55	353	165.00	XLON
16:10:55	500	165.00	CHIX
16:10:55	69	165.00	XLON
16:10:55	147	165.00	XLON
16:10:55	65	165.00	XLON
16:10:55	219	165.00	XLON
16:10:55	500	165.00	XLON
16:10:55	263	165.00	XLON
16:10:55	237	165.00	XLON
16:10:55	500	165.00	XLON
16:10:55	500	165.00	XLON
16:10:56	500	165.00	XLON
16:10:56	500	165.00	XLON
16:10:56	500	165.00	XLON
16:10:56	500	165.00	XLON
16:10:56	500	165.00	XLON
16:10:56	147	165.00	XLON
16:10:56	353	165.00	XLON
16:10:56	147	165.00	XLON
16:10:56	353	165.00	XLON
16:10:56	147	165.00	XLON
16:10:56	353	165.00	XLON
16:10:56	110	165.00	CHIX
16:10:56	390	165.00	XLON
16:10:56	147	165.00	XLON
16:10:56	353	165.00	XLON
16:10:57	78	165.00	XLON
16:10:57	147	165.00	XLON
16:10:57	80	165.00	XLON
16:10:57	147	165.00	XLON
16:10:57	48	165.00	XLON
16:10:57	99	165.00	XLON
16:10:57	80	165.00	XLON
16:10:57	68	165.00	XLON
16:10:57	147	165.00	XLON
16:10:57	106	165.00	XLON
16:10:57	41	165.00	XLON
16:10:57	75	165.00	XLON
16:10:57	147	165.00	XLON
16:10:57	68	165.00	XLON
16:10:57	147	165.00	XLON
16:10:57	22	165.00	XLON
16:10:57	125	165.00	XLON
16:10:57	77	165.00	XLON
16:10:57	147	165.00	XLON
16:10:57	147	165.00	XLON
16:10:57	4	165.00	XLON
16:10:57	111	165.00	XLON
16:13:36	250	164.90	XLON
16:13:36	250	164.90	XLON
16:13:36	250	164.90	XLON
16:13:37	250	164.90	XLON
16:13:38	250	164.90	XLON
16:13:38	250	164.90	XLON
16:13:39	250	164.90	XLON
16:15:27	250	164.90	XLON
16:19:56	250	164.90	XLON
16:19:56	250	164.90	XLON
16:19:56	250	164.90	XLON
16:20:13	250	164.90	XLON
16:20:34	250	164.90	XLON
16:22:27	250	165.10	XLON
16:22:28	250	165.10	XLON
16:22:28	250	165.10	XLON
16:22:28	71	165.10	CHIX
16:22:28	71	165.10	CHIX
16:22:28	108	165.10	CHIX
16:23:27	250	165.10	XLON
16:23:27	250	165.10	XLON
16:24:26	250	165.10	XLON

 

---

---