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	20 June 2024
Number of ordinary shares purchased	331,883
Weighted average price paid (p)	155.80
Highest price paid (p)	156.60
Lowest price paid (p)	152.90

Following the above purchase, FirstGroup holds 127,122,140 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 623,572,875. 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 20 June 2024 is 623,572,875. 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	155.82	104,816
BATE	155.87	17,436
CHIX	155.71	185,814
TRQX	155.93	9,840
Aquis	155.87	13,977

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:06:59	1766	152.90	CHIX
08:17:05	300	153.40	CHIX
08:17:05	1419	153.40	CHIX
08:17:05	47	153.40	CHIX
08:50:18	182	154.60	TRQX
08:50:18	191	154.60	Aquis
08:50:18	173	154.60	Aquis
08:50:18	198	154.60	CHIX
08:50:18	129	154.60	CHIX
08:50:18	165	154.60	BATE
08:50:18	17	154.60	BATE
08:50:18	1456	154.60	XLON
08:50:18	546	154.60	BATE
08:50:18	364	154.60	CHIX
08:50:18	1601	154.60	XLON
08:50:18	1	154.50	CHIX
08:50:18	1765	154.50	CHIX
08:50:57	1766	155.00	CHIX
08:53:59	726	155.10	CHIX
08:53:59	1274	155.10	XLON
08:54:00	809	155.10	XLON
08:54:00	465	155.10	XLON
08:54:00	726	155.10	CHIX
08:54:38	200	155.10	CHIX
08:54:38	104	155.10	CHIX
08:54:38	1033	155.10	XLON
08:54:38	241	155.10	XLON
09:06:05	726	155.30	CHIX
09:06:05	1274	155.30	XLON
09:06:41	726	155.40	CHIX
09:06:41	1154	155.40	XLON
09:06:41	120	155.40	XLON
09:06:41	1766	155.30	CHIX
09:08:33	1274	155.40	XLON
09:09:32	1288	155.40	CHIX
09:09:32	478	155.40	CHIX
09:09:32	726	155.40	XLON
09:09:33	362	155.40	Aquis
09:09:33	182	155.40	TRQX
09:09:33	182	155.40	BATE
09:09:33	182	155.40	CHIX
09:09:33	1092	155.40	XLON
09:09:33	264	155.40	XLON
09:09:33	280	155.40	Aquis
09:09:33	182	155.40	TRQX
09:09:33	182	155.40	BATE
09:09:33	182	155.40	CHIX
09:09:33	910	155.40	XLON
09:09:33	2000	155.40	XLON
09:09:33	182	155.40	Aquis
09:09:33	182	155.40	TRQX
09:09:33	362	155.40	BATE
09:09:33	182	155.40	CHIX
09:09:33	1092	155.40	XLON
09:09:33	544	155.40	BATE
09:09:33	182	155.40	CHIX
09:09:33	699	155.40	XLON
09:09:33	226	155.40	XLON
09:09:33	349	155.40	XLON
09:09:41	636	155.40	CHIX
09:09:41	1130	155.40	CHIX
09:09:41	546	155.40	CHIX
09:09:41	111	155.40	XLON
09:09:41	662	155.40	XLON
09:09:41	681	155.40	XLON
09:09:42	182	155.40	TRQX
09:09:42	59	155.40	Aquis
09:09:47	182	155.40	Aquis
09:09:47	182	155.40	TRQX
09:09:47	182	155.40	BATE
09:09:47	182	155.40	CHIX
09:09:47	1031	155.40	XLON
09:09:47	182	155.40	TRQX
09:09:47	362	155.40	Aquis
09:09:47	182	155.40	CHIX
09:09:47	918	155.40	XLON
09:09:47	356	155.40	XLON
09:09:50	1161	155.40	CHIX
09:09:50	605	155.40	CHIX
09:09:50	182	155.40	CHIX
09:09:50	182	155.40	BATE
09:09:50	362	155.40	TRQX
09:10:38	1766	155.40	CHIX
09:10:38	180	155.40	BATE
09:10:38	182	155.40	CHIX
09:10:38	366	155.40	TRQX
09:10:38	546	155.40	XLON
09:10:38	57	155.40	TRQX
09:12:45	429	155.40	CHIX
09:12:49	1270	155.40	CHIX
09:12:49	67	155.40	CHIX
09:14:06	1766	155.10	CHIX
09:31:51	102	154.90	CHIX
09:31:51	1664	154.90	CHIX
09:32:01	1766	155.00	CHIX
09:35:13	136	155.20	CHIX
09:35:13	364	155.20	XLON
09:35:13	136	155.20	CHIX
09:35:13	364	155.20	XLON
09:35:13	136	155.20	CHIX
09:35:15	634	155.20	CHIX
09:35:15	1132	155.20	CHIX
09:35:15	364	155.20	XLON
09:35:15	136	155.20	Aquis
09:35:15	364	155.20	XLON
09:35:15	136	155.20	CHIX
09:35:15	364	155.20	XLON
09:35:15	136	155.20	CHIX
09:35:15	364	155.20	XLON
09:35:16	112	155.20	CHIX
09:35:16	206	155.20	CHIX
09:35:16	182	155.20	XLON
09:35:16	136	155.20	CHIX
09:35:16	364	155.20	XLON
09:35:16	182	155.20	XLON
09:35:19	659	155.20	CHIX
09:35:20	318	155.20	XLON
09:35:20	1107	155.20	CHIX
09:35:20	500	155.20	XLON
09:35:20	136	155.20	Aquis
09:35:21	364	155.20	XLON
09:35:37	135	155.20	XLON
09:35:37	365	155.20	XLON
09:35:37	182	155.20	XLON
09:35:49	200	155.20	CHIX
09:37:00	147	155.20	CHIX
09:48:50	272	155.60	CHIX
09:48:50	728	155.60	XLON
09:48:50	182	155.60	Aquis
09:48:50	182	155.60	TRQX
09:48:50	182	155.60	BATE
09:48:50	272	155.60	CHIX
09:48:50	182	155.60	XLON
09:49:20	1766	155.60	CHIX
09:49:20	182	155.60	BATE
09:49:20	272	155.60	CHIX
09:49:20	182	155.60	TRQX
09:49:20	182	155.60	XLON
09:49:20	182	155.60	Aquis
10:02:32	272	155.90	BATE
10:02:32	182	155.90	CHIX
10:02:32	546	155.90	XLON
10:02:32	182	155.90	Aquis
10:02:32	182	155.90	TRQX
10:02:32	182	155.90	BATE
10:02:32	182	155.90	CHIX
10:02:32	272	155.90	XLON
10:02:32	272	155.90	BATE
10:02:32	182	155.90	CHIX
10:02:32	374	155.90	XLON
10:02:32	172	155.90	XLON
10:02:32	182	155.90	Aquis
10:02:32	182	155.90	TRQX
10:02:32	182	155.90	BATE
10:02:32	182	155.90	CHIX
10:02:33	272	155.90	XLON
10:02:33	237	155.90	BATE
10:02:33	182	155.90	CHIX
10:02:33	35	155.90	BATE
10:02:33	546	155.90	XLON
10:02:33	272	155.90	BATE
10:02:36	104	155.90	Aquis
10:10:03	228	156.20	BATE
10:10:03	500	156.20	BATE
10:10:03	364	156.20	CHIX
10:10:03	1908	156.20	XLON
10:10:03	182	156.20	BATE
10:10:04	1766	156.20	CHIX
10:10:04	546	156.20	Aquis
10:10:04	182	156.20	CHIX
10:10:04	43	156.20	TRQX
10:10:04	139	156.20	TRQX
10:10:04	1908	156.20	XLON
10:10:04	728	156.20	BATE
10:10:04	452	156.20	CHIX
10:10:04	1820	156.20	XLON
10:10:04	338	156.20	Aquis
10:10:04	208	156.20	Aquis
10:10:04	182	156.20	TRQX
10:10:04	182	156.20	BATE
10:10:04	270	156.20	CHIX
10:10:04	1820	156.20	XLON
10:10:04	500	156.20	BATE
10:10:04	316	156.20	BATE
10:10:04	364	156.20	CHIX
10:10:04	1820	156.20	XLON
10:10:04	182	156.20	TRQX
10:10:04	546	156.20	Aquis
10:10:06	1165	156.20	CHIX
10:10:06	601	156.20	CHIX
10:10:06	182	156.20	CHIX
10:10:06	270	156.20	BATE
10:10:06	1820	156.20	XLON
10:10:06	270	156.20	BATE
10:10:06	546	156.20	Aquis
10:10:06	182	156.20	CHIX
10:10:06	182	156.20	TRQX
10:10:06	1820	156.20	XLON
10:10:06	816	156.20	BATE
10:10:06	364	156.20	CHIX
10:10:06	1820	156.20	XLON
10:10:06	270	156.20	BATE
10:10:06	182	156.20	CHIX
10:10:06	182	156.20	TRQX
10:10:06	546	156.20	Aquis
10:10:06	1820	156.20	XLON
10:10:06	312	156.20	Aquis
10:10:13	1037	156.20	CHIX
10:10:13	182	156.20	CHIX
10:10:14	642	156.20	CHIX
10:10:14	87	156.20	CHIX
10:10:15	1478	156.20	CHIX
10:10:15	288	156.20	CHIX
10:10:19	1766	156.20	CHIX
10:10:22	1766	156.20	CHIX
10:14:00	579	156.20	CHIX
10:14:00	1187	156.20	CHIX
10:15:12	1766	156.00	CHIX
10:26:46	1177	155.60	CHIX
10:38:43	589	155.60	CHIX
10:57:05	1766	155.60	CHIX
10:57:46	1766	155.50	CHIX
10:58:46	1766	155.30	CHIX
11:10:09	816	155.70	BATE
11:10:09	364	155.70	CHIX
11:10:55	52	155.90	CHIX
11:10:55	700	155.90	BATE
11:10:55	364	155.90	CHIX
11:10:55	676	155.90	XLON
11:10:55	737	155.90	XLON
11:10:55	443	155.90	XLON
11:10:56	28	155.90	BATE
11:10:56	546	155.90	Aquis
11:10:56	182	155.90	TRQX
11:10:56	182	155.90	BATE
11:10:56	270	155.90	CHIX
11:10:56	1820	155.90	XLON
11:10:57	546	155.90	Aquis
11:10:57	182	155.90	TRQX
11:10:57	270	155.90	CHIX
11:10:57	182	155.90	BATE
11:10:57	700	155.90	XLON
11:10:57	267	155.90	XLON
11:10:57	853	155.90	XLON
11:10:57	182	155.90	TRQX
11:10:57	546	155.90	Aquis
11:10:57	182	155.90	BATE
11:10:57	270	155.90	CHIX
11:10:57	1820	155.90	XLON
11:10:58	700	155.90	BATE
11:10:58	1820	155.90	XLON
11:10:58	28	155.90	BATE
11:10:58	452	155.90	CHIX
11:10:58	147	155.90	TRQX
11:10:58	270	155.90	CHIX
11:10:58	182	155.90	BATE
11:10:58	10	155.90	TRQX
11:11:02	958	156.00	CHIX
11:12:00	713	156.00	CHIX
11:12:00	95	156.00	CHIX
11:12:11	1400	156.10	CHIX
11:12:11	366	156.10	CHIX
11:12:14	1766	156.10	CHIX
11:12:26	789	156.00	CHIX
11:12:26	977	156.00	CHIX
11:12:26	1766	156.00	XLON
11:12:28	1766	156.00	XLON
11:12:29	1694	156.00	XLON
11:12:29	72	156.00	XLON
11:15:33	8	156.20	BATE
11:15:33	123	156.20	CHIX
11:15:33	146	156.20	CHIX
11:15:33	119	156.20	CHIX
11:15:33	118	156.20	CHIX
11:15:33	468	156.20	XLON
11:15:54	473	156.40	CHIX
11:21:15	1293	156.40	CHIX
11:26:15	1379	156.20	CHIX
11:26:15	387	156.20	CHIX
11:26:28	1766	155.90	CHIX
11:30:00	1766	155.80	CHIX
11:41:16	708	155.60	CHIX
11:41:16	700	155.60	CHIX
11:41:16	357	155.60	CHIX
11:41:16	1	155.60	CHIX
12:00:35	1766	155.30	CHIX
12:05:49	1400	155.20	CHIX
12:05:49	366	155.20	CHIX
12:05:49	182	155.10	BATE
12:12:15	314	155.70	CHIX
12:12:15	1452	155.70	CHIX
12:15:27	1400	155.60	CHIX
12:15:27	366	155.60	CHIX
12:16:47	364	155.60	Aquis
12:16:47	362	155.60	CHIX
12:16:47	1274	155.60	XLON
12:20:07	1766	156.00	CHIX
12:36:46	852	156.20	CHIX
12:36:46	914	156.20	CHIX
12:36:46	500	156.20	XLON
12:36:47	500	156.20	TRQX
12:36:47	1766	156.20	CHIX
12:36:47	500	156.20	XLON
12:36:47	500	156.20	Aquis
12:36:47	32	156.20	XLON
12:36:47	468	156.20	XLON
12:36:48	136	156.20	BATE
12:36:48	364	156.20	XLON
12:36:48	136	156.20	BATE
12:36:48	364	156.20	XLON
12:36:48	136	156.20	BATE
12:36:48	364	156.20	XLON
12:36:48	136	156.20	Aquis
12:36:48	364	156.20	XLON
12:36:48	136	156.20	BATE
12:36:48	364	156.20	XLON
12:36:48	136	156.20	Aquis
12:36:48	364	156.20	XLON
12:36:48	136	156.20	BATE
12:36:48	364	156.20	XLON
12:36:48	136	156.20	Aquis
12:36:48	364	156.20	XLON
12:36:48	136	156.20	Aquis
12:36:48	364	156.20	XLON
12:36:48	136	156.20	Aquis
12:36:48	364	156.20	XLON
12:36:49	136	156.20	Aquis
12:36:49	364	156.20	XLON
12:36:49	136	156.20	Aquis
12:36:49	364	156.20	XLON
12:36:49	136	156.20	Aquis
12:36:49	364	156.20	XLON
12:36:49	136	156.20	Aquis
12:36:49	364	156.20	XLON
12:36:49	136	156.20	Aquis
12:36:49	364	156.20	XLON
12:36:49	136	156.20	Aquis
12:36:49	59	156.20	XLON
12:36:49	305	156.20	XLON
12:36:49	136	156.20	Aquis
12:36:49	364	156.20	XLON
12:36:49	136	156.20	BATE
12:36:49	364	156.20	XLON
12:36:49	136	156.20	BATE
12:36:50	364	156.20	XLON
12:36:50	136	156.20	BATE
12:36:50	364	156.20	XLON
12:36:50	364	156.20	XLON
12:36:50	136	156.20	Aquis
12:36:50	136	156.20	BATE
12:36:50	364	156.20	XLON
12:36:50	136	156.20	BATE
12:36:50	364	156.20	XLON
12:36:50	136	156.20	Aquis
12:36:50	364	156.20	XLON
12:36:51	136	156.20	BATE
12:36:51	364	156.20	XLON
12:36:51	210	156.20	XLON
12:36:51	136	156.20	Aquis
12:36:51	154	156.20	XLON
12:36:51	500	156.20	XLON
12:36:51	500	156.20	XLON
12:36:51	500	156.20	XLON
12:36:51	500	156.20	XLON
12:36:52	500	156.20	XLON
12:36:52	500	156.20	XLON
12:36:52	500	156.20	XLON
12:36:52	136	156.20	BATE
12:36:52	1766	156.20	CHIX
12:36:52	364	156.20	XLON
12:36:54	574	155.90	CHIX
12:38:35	182	156.10	TRQX
12:38:35	182	156.10	BATE
12:38:35	362	156.10	CHIX
12:38:35	188	156.10	XLON
12:38:35	1086	156.10	XLON
12:38:36	182	156.10	TRQX
12:38:36	182	156.10	BATE
12:38:36	362	156.10	CHIX
12:38:46	1080	156.10	CHIX
12:38:46	686	156.10	CHIX
12:43:01	700	156.00	CHIX
12:43:01	1066	156.00	CHIX
12:46:53	1766	155.90	CHIX
13:05:15	1766	155.70	CHIX
13:05:16	1766	155.60	CHIX
13:10:00	1766	155.50	CHIX
13:10:47	1766	155.30	CHIX
13:10:53	1766	155.20	CHIX
13:11:53	600	155.10	CHIX
13:11:53	1166	155.10	CHIX
13:12:24	1213	155.00	CHIX
13:12:24	553	155.00	CHIX
13:31:07	1066	155.10	CHIX
13:31:07	700	155.10	CHIX
13:31:07	136	155.10	Aquis
13:31:07	364	155.10	XLON
13:31:07	136	155.10	Aquis
13:31:07	364	155.10	XLON
13:31:07	136	155.10	Aquis
13:31:07	364	155.10	XLON
13:31:07	136	155.10	Aquis
13:31:07	364	155.10	XLON
13:31:07	136	155.10	Aquis
13:31:07	364	155.10	XLON
13:31:07	136	155.10	Aquis
13:31:07	364	155.10	XLON
13:31:07	1766	155.10	CHIX
13:31:07	136	155.10	Aquis
13:31:07	166	155.10	XLON
13:31:07	198	155.10	XLON
13:31:08	136	155.10	Aquis
13:31:08	364	155.10	XLON
13:31:08	364	155.10	XLON
13:31:31	567	155.10	CHIX
13:31:31	136	155.10	XLON
13:41:28	129	155.30	BATE
13:41:28	7	155.30	BATE
13:41:28	364	155.30	XLON
13:41:28	136	155.30	Aquis
13:41:28	364	155.30	XLON
13:41:28	136	155.30	BATE
13:41:28	257	155.30	XLON
13:41:28	107	155.30	XLON
13:41:28	136	155.30	Aquis
13:41:28	364	155.30	XLON
13:41:28	136	155.30	BATE
13:41:35	679	155.30	CHIX
13:41:35	1087	155.30	CHIX
13:41:35	171	155.30	XLON
13:41:35	193	155.30	XLON
13:41:36	136	155.30	Aquis
13:41:36	364	155.30	XLON
13:45:12	364	155.30	XLON
13:58:36	1766	155.40	CHIX
14:13:07	1766	155.30	CHIX
14:17:20	1766	155.20	CHIX
14:28:44	546	156.00	TRQX
14:28:44	546	156.00	Aquis
14:28:44	632	156.00	CHIX
14:28:44	1535	156.00	XLON
14:28:44	1741	156.00	XLON
14:28:44	1300	156.00	TRQX
14:28:44	788	156.00	CHIX
14:28:44	546	156.00	TRQX
14:29:00	1766	156.00	CHIX
14:29:00	182	156.00	TRQX
14:29:00	182	156.00	CHIX
14:29:00	546	156.00	BATE
14:29:00	1456	156.00	XLON
14:37:15	1766	156.50	CHIX
15:01:03	1766	156.60	CHIX
15:06:24	1417	156.50	CHIX
15:15:18	349	156.50	CHIX
15:15:19	312	156.30	CHIX
15:18:29	666	156.40	CHIX
15:20:32	1100	156.40	CHIX
15:25:09	1766	156.00	CHIX
15:40:10	400	156.00	CHIX
15:42:07	1265	156.00	CHIX
15:42:07	101	156.00	CHIX
15:42:07	441	155.80	CHIX
15:42:07	1325	155.80	CHIX
15:42:37	608	155.60	CHIX
15:42:37	942	155.60	CHIX
15:42:37	216	155.60	CHIX
15:46:35	30	155.90	CHIX
15:46:35	1736	155.90	CHIX
15:47:18	199	155.80	CHIX
15:47:18	668	155.80	CHIX
15:47:18	899	155.80	CHIX
15:54:45	760	155.70	CHIX
15:54:51	1006	155.70	CHIX
15:58:46	160	155.80	XLON
15:58:55	200	155.90	XLON
15:58:59	1766	155.90	CHIX
15:58:59	200	155.90	XLON
15:58:59	200	155.90	XLON
15:58:59	200	155.90	XLON
15:58:59	200	155.90	XLON
15:59:00	1766	155.90	CHIX
16:07:42	247	156.00	CHIX
16:07:42	1519	156.00	CHIX
16:07:42	200	155.90	XLON
16:08:05	200	156.10	XLON
16:08:05	200	156.10	XLON
16:08:05	180	156.10	XLON
16:08:06	1604	156.10	CHIX
16:08:06	1	156.10	CHIX
16:08:06	161	156.10	CHIX
16:08:06	20	156.10	XLON
16:08:06	1	156.10	XLON
16:08:06	199	156.10	XLON
16:08:08	658	156.10	CHIX
16:08:15	1108	156.10	CHIX
16:08:15	200	156.10	XLON
16:08:15	200	156.10	XLON
16:08:15	200	156.10	XLON
16:08:16	200	156.10	XLON
16:08:22	1766	156.10	CHIX
16:08:22	200	156.10	XLON
16:08:22	200	156.10	XLON
16:08:22	200	156.10	XLON
16:08:22	200	156.10	XLON
16:08:37	1766	156.10	CHIX
16:08:37	200	156.10	XLON
16:11:05	1236	156.10	CHIX
16:11:51	530	156.10	CHIX
16:11:51	200	156.10	XLON
16:11:51	200	156.10	XLON
16:11:51	2	156.10	XLON
16:11:51	6	156.10	XLON
16:11:51	192	156.10	XLON
16:11:51	200	156.10	XLON
16:11:52	700	156.10	CHIX
16:11:52	1066	156.10	CHIX
16:11:52	200	156.10	XLON
16:11:53	1397	156.10	CHIX
16:11:53	200	156.10	XLON
16:11:53	369	156.10	CHIX
16:11:53	200	156.10	XLON
16:11:53	200	156.10	XLON
16:11:53	200	156.10	XLON
16:11:53	200	156.10	XLON
16:11:53	200	156.10	XLON
16:11:53	200	156.10	XLON
16:11:54	200	156.10	XLON
16:11:54	200	156.10	XLON
16:11:55	200	156.10	XLON
16:11:56	1766	156.10	CHIX
16:11:56	200	156.10	XLON
16:11:56	200	156.10	XLON
16:11:58	837	156.10	CHIX
16:12:00	211	156.10	CHIX
16:12:56	485	156.10	CHIX
16:13:56	233	156.10	CHIX
16:14:57	200	156.10	XLON
16:15:02	794	156.10	CHIX
16:15:15	972	156.10	CHIX
16:15:15	200	156.10	XLON
16:15:15	1	156.10	XLON
16:15:18	456	156.10	CHIX
16:15:18	199	156.10	XLON
16:15:19	13	156.10	CHIX
16:15:20	773	156.10	CHIX
16:15:57	320	156.00	CHIX
16:19:55	1038	156.00	CHIX
16:19:55	408	156.00	CHIX
16:21:36	700	156.30	CHIX
16:21:36	700	156.30	CHIX
16:21:36	366	156.30	CHIX
16:21:36	910	156.30	TRQX
16:21:36	910	156.30	BATE
16:21:36	213	156.30	CHIX
16:21:36	747	156.30	CHIX
16:22:08	602	156.30	CHIX
16:22:08	1456	156.30	Aquis
16:22:08	1092	156.30	TRQX
16:22:08	6916	156.30	XLON
16:22:08	1164	156.30	CHIX
16:22:15	783	156.00	CHIX
16:22:15	983	156.00	CHIX
16:22:15	1766	155.90	CHIX
16:22:57	1154	155.90	CHIX
16:22:57	612	155.90	CHIX
16:23:26	1123	155.70	BATE
16:26:25	643	155.70	BATE
16:26:26	1274	155.70	CHIX
16:27:57	467	155.70	CHIX
16:29:14	9	155.70	CHIX
16:29:31	3	155.70	CHIX
16:29:31	2	155.70	CHIX
16:29:38	11	155.70	CHIX
16:29:42	583	155.70	CHIX

 

---

---