FirstGroup Plc - Transaction in Own Shares – Company Announcement

FirstGroup Plc - Transaction in Own Shares

Apr 17 2024 07:00 BST

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                   |16 April 2024|
|___________________________________|_____________|
|Number of ordinary shares purchased|301,584      |
|___________________________________|_____________|
|Weighted average price paid (p)    |169.40       |
|___________________________________|_____________|
|Highest price paid (p)             |171.20       |
|___________________________________|_____________|
|Lowest price paid (p)              |167.20       |
|___________________________________|_____________|

Following the above purchase, FirstGroup holds 112,895,999 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 637,799,016. 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 16 April 2024 is 637,799,016. 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:
                                           Contacts at Brunswick PR:

Marianna Bowes, Head of Investor Relations
David Blizzard, Company Secretary          Andrew Porter / Simone Selzercorporate.comms@firstgroup.co.uk           Tel: +44 (0) 20 7404 5959
Tel: +44 (0) 20 7725 3354

Contacts at Liberum Capital Limited:       Contacts at RBC Europe Limited:


Nicholas How / John FishleyJames Agnew / Jack Wood
Tel: +44 (0) 20 3100 2000                  Tel: +44 (0) 20 7653 4000

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 |169.78                                  |104,482          |
|_____|________________________________________|_________________|
|BATE |170.22                                  |10,480           |
|_____|________________________________________|_________________|
|CHIX |169.13                                  |162,749          |
|_____|________________________________________|_________________|
|TRQX |169.94                                  |10,042           |
|_____|________________________________________|_________________|
|Aquis|169.44                                  |13,831           |
|_____|________________________________________|_________________|

Individual transactions:

 ___________________________________________
|Transaction Time|Volume|Price(GBp)|Platform|
|________________|______|__________|________|
|08:15:00        |1867  |171.20    |CHIX    |
|________________|______|__________|________|
|08:15:02        |17    |170.60    |CHIX    |
|________________|______|__________|________|
|08:15:02        |1850  |170.60    |CHIX    |
|________________|______|__________|________|
|08:15:07        |1135  |170.50    |CHIX    |
|________________|______|__________|________|
|08:15:07        |732   |170.50    |CHIX    |
|________________|______|__________|________|
|08:15:09        |783   |170.30    |CHIX    |
|________________|______|__________|________|
|08:15:09        |1084  |170.30    |CHIX    |
|________________|______|__________|________|
|08:15:10        |1118  |170.10    |CHIX    |
|________________|______|__________|________|
|08:15:10        |749   |170.10    |CHIX    |
|________________|______|__________|________|
|08:19:45        |255   |170.00    |XLON    |
|________________|______|__________|________|
|08:25:11        |45    |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:11        |92    |171.00    |XLON    |
|________________|______|__________|________|
|08:25:11        |162   |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:11        |324   |171.00    |BATE    |
|________________|______|__________|________|
|08:25:11        |282   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:11        |294   |171.00    |XLON    |
|________________|______|__________|________|
|08:25:11        |678   |171.00    |XLON    |
|________________|______|__________|________|
|08:25:11        |162   |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:11        |324   |171.00    |BATE    |
|________________|______|__________|________|
|08:25:11        |257   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:11        |1134  |171.00    |XLON    |
|________________|______|__________|________|
|08:25:12        |162   |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:12        |324   |171.00    |BATE    |
|________________|______|__________|________|
|08:25:12        |257   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:12        |1134  |171.00    |XLON    |
|________________|______|__________|________|
|08:25:12        |162   |171.00    |Aquis   |
|________________|______|__________|________|
|08:25:12        |162   |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:12        |162   |171.00    |BATE    |
|________________|______|__________|________|
|08:25:12        |257   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:12        |1134  |171.00    |XLON    |
|________________|______|__________|________|
|08:25:12        |162   |171.00    |Aquis   |
|________________|______|__________|________|
|08:25:12        |91    |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:12        |71    |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:12        |162   |171.00    |BATE    |
|________________|______|__________|________|
|08:25:12        |257   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:12        |704   |171.00    |XLON    |
|________________|______|__________|________|
|08:25:12        |430   |171.00    |XLON    |
|________________|______|__________|________|
|08:25:12        |162   |171.00    |Aquis   |
|________________|______|__________|________|
|08:25:12        |162   |171.00    |BATE    |
|________________|______|__________|________|
|08:25:12        |162   |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:12        |257   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:12        |1134  |171.00    |XLON    |
|________________|______|__________|________|
|08:25:12        |162   |171.00    |Aquis   |
|________________|______|__________|________|
|08:25:12        |162   |171.00    |BATE    |
|________________|______|__________|________|
|08:25:12        |257   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:12        |162   |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:12        |778   |171.00    |XLON    |
|________________|______|__________|________|
|08:25:13        |356   |171.00    |XLON    |
|________________|______|__________|________|
|08:25:13        |743   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:13        |1134  |171.00    |XLON    |
|________________|______|__________|________|
|08:25:13        |257   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:13        |1134  |171.00    |XLON    |
|________________|______|__________|________|
|08:25:15        |486   |171.00    |XLON    |
|________________|______|__________|________|
|08:25:15        |141   |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:15        |49    |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:15        |145   |171.00    |Aquis   |
|________________|______|__________|________|
|08:25:15        |212   |171.00    |BATE    |
|________________|______|__________|________|
|08:25:15        |49    |171.00    |BATE    |
|________________|______|__________|________|
|08:25:15        |9     |171.00    |BATE    |
|________________|______|__________|________|
|08:25:15        |567   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:15        |354   |171.00    |XLON    |
|________________|______|__________|________|
|08:25:15        |49    |171.00    |XLON    |
|________________|______|__________|________|
|08:25:15        |49    |171.00    |XLON    |
|________________|______|__________|________|
|08:25:20        |253   |171.00    |XLON    |
|________________|______|__________|________|
|08:25:20        |162   |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:20        |324   |171.00    |BATE    |
|________________|______|__________|________|
|08:25:20        |257   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:20        |1134  |171.00    |XLON    |
|________________|______|__________|________|
|08:25:20        |49    |171.00    |BATE    |
|________________|______|__________|________|
|08:25:20        |454   |171.00    |XLON    |
|________________|______|__________|________|
|08:25:20        |49    |171.00    |XLON    |
|________________|______|__________|________|
|08:25:25        |162   |171.00    |Aquis   |
|________________|______|__________|________|
|08:25:25        |162   |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:25        |162   |171.00    |BATE    |
|________________|______|__________|________|
|08:25:25        |191   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:25        |648   |171.00    |XLON    |
|________________|______|__________|________|
|08:25:25        |162   |171.00    |Aquis   |
|________________|______|__________|________|
|08:25:25        |162   |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:25        |162   |171.00    |BATE    |
|________________|______|__________|________|
|08:25:25        |257   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:25        |1134  |171.00    |XLON    |
|________________|______|__________|________|
|08:25:25        |162   |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:25        |162   |171.00    |BATE    |
|________________|______|__________|________|
|08:25:25        |257   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:25        |1134  |171.00    |XLON    |
|________________|______|__________|________|
|08:25:25        |162   |171.00    |Aquis   |
|________________|______|__________|________|
|08:25:25        |162   |171.00    |Aquis   |
|________________|______|__________|________|
|08:25:25        |162   |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:25        |162   |171.00    |BATE    |
|________________|______|__________|________|
|08:25:25        |257   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:25        |1134  |171.00    |XLON    |
|________________|______|__________|________|
|08:25:25        |158   |171.00    |BATE    |
|________________|______|__________|________|
|08:25:25        |257   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:32        |162   |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:32        |4     |171.00    |BATE    |
|________________|______|__________|________|
|08:25:32        |324   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:32        |810   |171.00    |XLON    |
|________________|______|__________|________|
|08:25:34        |162   |171.00    |Aquis   |
|________________|______|__________|________|
|08:25:35        |162   |171.00    |TRQX    |
|________________|______|__________|________|
|08:25:35        |162   |171.00    |Aquis   |
|________________|______|__________|________|
|08:25:35        |162   |171.00    |BATE    |
|________________|______|__________|________|
|08:25:35        |1134  |171.00    |XLON    |
|________________|______|__________|________|
|08:25:35        |257   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:35        |257   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:35        |1134  |171.00    |XLON    |
|________________|______|__________|________|
|08:25:36        |486   |171.00    |XLON    |
|________________|______|__________|________|
|08:25:36        |53    |171.00    |Aquis   |
|________________|______|__________|________|
|08:25:36        |101   |171.00    |BATE    |
|________________|______|__________|________|
|08:25:36        |49    |171.00    |BATE    |
|________________|______|__________|________|
|08:25:36        |49    |171.00    |BATE    |
|________________|______|__________|________|
|08:25:36        |303   |171.00    |CHIX    |
|________________|______|__________|________|
|08:25:36        |424   |171.00    |XLON    |
|________________|______|__________|________|
|08:25:36        |49    |171.00    |XLON    |
|________________|______|__________|________|
|08:25:36        |49    |171.00    |XLON    |
|________________|______|__________|________|
|08:25:39        |486   |171.00    |XLON    |
|________________|______|__________|________|
|08:27:01        |1857  |171.00    |CHIX    |
|________________|______|__________|________|
|08:27:01        |10    |171.00    |CHIX    |
|________________|______|__________|________|
|08:30:14        |1867  |171.00    |CHIX    |
|________________|______|__________|________|
|08:30:16        |219   |170.90    |CHIX    |
|________________|______|__________|________|
|08:30:52        |257   |170.90    |CHIX    |
|________________|______|__________|________|
|08:30:52        |1391  |170.90    |CHIX    |
|________________|______|__________|________|
|08:31:01        |1104  |170.70    |CHIX    |
|________________|______|__________|________|
|08:31:01        |763   |170.70    |CHIX    |
|________________|______|__________|________|
|08:33:05        |311   |170.70    |CHIX    |
|________________|______|__________|________|
|08:33:05        |600   |170.70    |CHIX    |
|________________|______|__________|________|
|08:33:05        |600   |170.70    |CHIX    |
|________________|______|__________|________|
|08:33:05        |356   |170.70    |CHIX    |
|________________|______|__________|________|
|08:33:06        |1867  |170.70    |CHIX    |
|________________|______|__________|________|
|08:37:23        |1867  |171.10    |CHIX    |
|________________|______|__________|________|
|09:13:32        |162   |170.80    |TRQX    |
|________________|______|__________|________|
|09:13:32        |190   |170.80    |CHIX    |
|________________|______|__________|________|
|09:13:32        |162   |170.80    |Aquis   |
|________________|______|__________|________|
|09:13:32        |162   |170.80    |BATE    |
|________________|______|__________|________|
|09:13:32        |324   |170.80    |XLON    |
|________________|______|__________|________|
|09:16:17        |648   |170.80    |TRQX    |
|________________|______|__________|________|
|09:16:17        |646   |170.80    |XLON    |
|________________|______|__________|________|
|09:16:17        |583   |170.80    |XLON    |
|________________|______|__________|________|
|09:20:08        |162   |170.80    |TRQX    |
|________________|______|__________|________|
|09:20:08        |257   |170.80    |CHIX    |
|________________|______|__________|________|
|09:20:08        |162   |170.80    |BATE    |
|________________|______|__________|________|
|09:20:08        |1134  |170.80    |XLON    |
|________________|______|__________|________|
|09:20:14        |162   |170.80    |XLON    |
|________________|______|__________|________|
|09:21:00        |236   |170.80    |XLON    |
|________________|______|__________|________|
|09:21:00        |1641  |170.80    |XLON    |
|________________|______|__________|________|
|09:21:43        |324   |170.80    |TRQX    |
|________________|______|__________|________|
|09:21:43        |419   |170.80    |CHIX    |
|________________|______|__________|________|
|09:21:43        |1134  |170.80    |XLON    |
|________________|______|__________|________|
|09:21:43        |1877  |170.80    |XLON    |
|________________|______|__________|________|
|09:21:43        |1877  |170.80    |XLON    |
|________________|______|__________|________|
|09:21:43        |1296  |170.80    |BATE    |
|________________|______|__________|________|
|09:21:43        |581   |170.80    |CHIX    |
|________________|______|__________|________|
|09:21:43        |69    |170.80    |CHIX    |
|________________|______|__________|________|
|09:21:43        |162   |170.80    |TRQX    |
|________________|______|__________|________|
|09:21:43        |162   |170.80    |Aquis   |
|________________|______|__________|________|
|09:21:43        |162   |170.80    |BATE    |
|________________|______|__________|________|
|09:21:43        |188   |170.80    |CHIX    |
|________________|______|__________|________|
|09:21:43        |1134  |170.80    |XLON    |
|________________|______|__________|________|
|09:21:43        |162   |170.80    |TRQX    |
|________________|______|__________|________|
|09:21:43        |162   |170.80    |BATE    |
|________________|______|__________|________|
|09:21:43        |257   |170.80    |CHIX    |
|________________|______|__________|________|
|09:21:43        |162   |170.80    |Aquis   |
|________________|______|__________|________|
|09:21:43        |1134  |170.80    |XLON    |
|________________|______|__________|________|
|09:21:43        |26    |170.80    |Aquis   |
|________________|______|__________|________|
|09:21:43        |162   |170.80    |BATE    |
|________________|______|__________|________|
|09:21:43        |257   |170.80    |CHIX    |
|________________|______|__________|________|
|09:21:43        |162   |170.80    |TRQX    |
|________________|______|__________|________|
|09:21:43        |136   |170.80    |Aquis   |
|________________|______|__________|________|
|09:21:43        |1134  |170.80    |XLON    |
|________________|______|__________|________|
|09:21:48        |162   |170.80    |Aquis   |
|________________|______|__________|________|
|09:21:48        |162   |170.80    |BATE    |
|________________|______|__________|________|
|09:21:48        |257   |170.80    |CHIX    |
|________________|______|__________|________|
|09:21:48        |162   |170.80    |TRQX    |
|________________|______|__________|________|
|09:21:48        |1134  |170.80    |XLON    |
|________________|______|__________|________|
|09:21:52        |162   |170.80    |TRQX    |
|________________|______|__________|________|
|09:21:52        |162   |170.80    |Aquis   |
|________________|______|__________|________|
|09:21:52        |162   |170.80    |BATE    |
|________________|______|__________|________|
|09:21:52        |257   |170.80    |CHIX    |
|________________|______|__________|________|
|09:21:52        |1134  |170.80    |XLON    |
|________________|______|__________|________|
|09:21:52        |1877  |170.80    |XLON    |
|________________|______|__________|________|
|09:21:52        |1877  |170.80    |XLON    |
|________________|______|__________|________|
|09:21:52        |810   |170.80    |CHIX    |
|________________|______|__________|________|
|09:21:52        |1067  |170.80    |CHIX    |
|________________|______|__________|________|
|09:21:52        |926   |170.80    |Aquis   |
|________________|______|__________|________|
|09:21:52        |810   |170.80    |BATE    |
|________________|______|__________|________|
|09:21:52        |141   |170.80    |XLON    |
|________________|______|__________|________|
|09:21:52        |443   |170.80    |TRQX    |
|________________|______|__________|________|
|09:21:52        |262   |170.80    |CHIX    |
|________________|______|__________|________|
|09:21:52        |641   |170.80    |XLON    |
|________________|______|__________|________|
|09:21:54        |324   |170.80    |XLON    |
|________________|______|__________|________|
|09:22:00        |207   |170.80    |XLON    |
|________________|______|__________|________|
|09:22:00        |1877  |170.80    |XLON    |
|________________|______|__________|________|
|09:22:00        |1877  |170.80    |XLON    |
|________________|______|__________|________|
|09:22:00        |926   |170.80    |Aquis   |
|________________|______|__________|________|
|09:22:00        |141   |170.80    |BATE    |
|________________|______|__________|________|
|09:22:00        |810   |170.80    |CHIX    |
|________________|______|__________|________|
|09:22:00        |669   |170.80    |BATE    |
|________________|______|__________|________|
|09:22:00        |384   |170.80    |CHIX    |
|________________|______|__________|________|
|09:22:00        |782   |170.80    |XLON    |
|________________|______|__________|________|
|09:22:00        |42    |170.80    |XLON    |
|________________|______|__________|________|
|09:22:00        |1877  |170.80    |XLON    |
|________________|______|__________|________|
|09:22:00        |1877  |170.80    |XLON    |
|________________|______|__________|________|
|09:22:00        |128   |170.80    |Aquis   |
|________________|______|__________|________|
|09:22:00        |1134  |170.80    |Aquis   |
|________________|______|__________|________|
|09:22:00        |167   |170.80    |CHIX    |
|________________|______|__________|________|
|09:22:00        |448   |170.80    |CHIX    |
|________________|______|__________|________|
|09:22:00        |127   |170.80    |TRQX    |
|________________|______|__________|________|
|09:22:00        |806   |170.80    |TRQX    |
|________________|______|__________|________|
|09:22:00        |944   |170.80    |XLON    |
|________________|______|__________|________|
|09:22:00        |4     |170.80    |TRQX    |
|________________|______|__________|________|
|09:22:00        |379   |170.80    |CHIX    |
|________________|______|__________|________|
|09:22:02        |162   |170.80    |TRQX    |
|________________|______|__________|________|
|09:22:02        |360   |170.80    |Aquis   |
|________________|______|__________|________|
|09:22:02        |162   |170.80    |CHIX    |
|________________|______|__________|________|
|09:22:02        |810   |170.80    |XLON    |
|________________|______|__________|________|
|09:22:05        |419   |170.80    |Aquis   |
|________________|______|__________|________|
|09:22:05        |162   |170.80    |CHIX    |
|________________|______|__________|________|
|09:22:05        |578   |170.80    |XLON    |
|________________|______|__________|________|
|09:22:05        |556   |170.80    |XLON    |
|________________|______|__________|________|
|09:22:05        |162   |170.80    |TRQX    |
|________________|______|__________|________|
|09:22:05        |113   |170.80    |TRQX    |
|________________|______|__________|________|
|09:22:05        |116   |170.80    |Aquis   |
|________________|______|__________|________|
|09:22:05        |170   |170.80    |BATE    |
|________________|______|__________|________|
|09:22:05        |454   |170.80    |CHIX    |
|________________|______|__________|________|
|09:22:05        |284   |170.80    |XLON    |
|________________|______|__________|________|
|09:22:05        |476   |170.80    |XLON    |
|________________|______|__________|________|
|09:22:09        |264   |170.80    |XLON    |
|________________|______|__________|________|
|09:22:09        |324   |170.80    |BATE    |
|________________|______|__________|________|
|09:22:09        |309   |170.80    |CHIX    |
|________________|______|__________|________|
|09:22:09        |385   |170.80    |XLON    |
|________________|______|__________|________|
|09:22:09        |162   |170.80    |CHIX    |
|________________|______|__________|________|
|09:22:09        |162   |170.80    |TRQX    |
|________________|______|__________|________|
|09:22:17        |211   |170.80    |TRQX    |
|________________|______|__________|________|
|09:22:17        |162   |170.80    |Aquis   |
|________________|______|__________|________|
|09:22:17        |162   |170.80    |XLON    |
|________________|______|__________|________|
|09:48:57        |314   |171.10    |CHIX    |
|________________|______|__________|________|
|09:48:57        |1553  |171.10    |CHIX    |
|________________|______|__________|________|
|10:03:51        |1     |170.70    |CHIX    |
|________________|______|__________|________|
|10:22:58        |896   |170.90    |CHIX    |
|________________|______|__________|________|
|10:42:24        |971   |170.90    |CHIX    |
|________________|______|__________|________|
|10:45:30        |141   |170.90    |CHIX    |
|________________|______|__________|________|
|10:45:42        |1726  |170.90    |CHIX    |
|________________|______|__________|________|
|10:46:13        |1867  |170.80    |CHIX    |
|________________|______|__________|________|
|11:16:34        |1337  |170.80    |CHIX    |
|________________|______|__________|________|
|11:16:34        |530   |170.80    |CHIX    |
|________________|______|__________|________|
|13:53:39        |411   |169.20    |XLON    |
|________________|______|__________|________|
|13:59:50        |1867  |169.80    |CHIX    |
|________________|______|__________|________|
|14:06:58        |1867  |169.40    |CHIX    |
|________________|______|__________|________|
|14:07:04        |927   |168.60    |CHIX    |
|________________|______|__________|________|
|14:17:14        |1867  |169.30    |CHIX    |
|________________|______|__________|________|
|14:17:19        |397   |168.90    |CHIX    |
|________________|______|__________|________|
|14:17:19        |1470  |168.90    |CHIX    |
|________________|______|__________|________|
|14:37:03        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:37:03        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:37:03        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:37:03        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:37:03        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:37:03        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:37:03        |1867  |169.00    |CHIX    |
|________________|______|__________|________|
|14:37:03        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:37:03        |1867  |168.90    |CHIX    |
|________________|______|__________|________|
|14:37:17        |1867  |169.00    |CHIX    |
|________________|______|__________|________|
|14:37:17        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:37:17        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:40:37        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:40:37        |1867  |169.00    |CHIX    |
|________________|______|__________|________|
|14:40:37        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:40:37        |308   |168.90    |XLON    |
|________________|______|__________|________|
|14:40:37        |219   |168.90    |XLON    |
|________________|______|__________|________|
|14:40:37        |89    |168.90    |XLON    |
|________________|______|__________|________|
|14:40:37        |308   |168.70    |CHIX    |
|________________|______|__________|________|
|14:40:37        |308   |168.70    |TRQX    |
|________________|______|__________|________|
|14:40:38        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:40:38        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:40:38        |75    |169.00    |XLON    |
|________________|______|__________|________|
|14:40:38        |233   |169.00    |XLON    |
|________________|______|__________|________|
|14:40:38        |290   |169.00    |XLON    |
|________________|______|__________|________|
|14:40:38        |18    |169.00    |XLON    |
|________________|______|__________|________|
|14:40:38        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:40:38        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:40:38        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:40:39        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:40:39        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:40:39        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:40:43        |1867  |169.00    |CHIX    |
|________________|______|__________|________|
|14:40:43        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:40:45        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:41:17        |1867  |169.00    |CHIX    |
|________________|______|__________|________|
|14:41:17        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:41:17        |8     |169.00    |XLON    |
|________________|______|__________|________|
|14:41:17        |300   |169.00    |XLON    |
|________________|______|__________|________|
|14:46:51        |4     |169.00    |XLON    |
|________________|______|__________|________|
|14:46:51        |304   |169.00    |XLON    |
|________________|______|__________|________|
|14:46:51        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:46:51        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:46:56        |897   |169.00    |CHIX    |
|________________|______|__________|________|
|14:46:56        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:46:56        |246   |169.00    |XLON    |
|________________|______|__________|________|
|14:46:56        |62    |169.00    |XLON    |
|________________|______|__________|________|
|14:47:06        |970   |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:06        |298   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:06        |10    |169.00    |XLON    |
|________________|______|__________|________|
|14:47:07        |1867  |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:07        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:07        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:07        |308   |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:07        |66    |169.00    |BATE    |
|________________|______|__________|________|
|14:47:07        |242   |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:07        |140   |169.00    |Aquis   |
|________________|______|__________|________|
|14:47:07        |168   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:42        |1867  |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:42        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:42        |308   |168.90    |XLON    |
|________________|______|__________|________|
|14:47:43        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:43        |1     |169.00    |XLON    |
|________________|______|__________|________|
|14:47:43        |307   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:43        |49    |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:43        |49    |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:43        |9     |169.00    |XLON    |
|________________|______|__________|________|
|14:47:43        |49    |169.00    |XLON    |
|________________|______|__________|________|
|14:47:43        |152   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:43        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:43        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:43        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:43        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:43        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:44        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:44        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:44        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:44        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:44        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:44        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:44        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:44        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:44        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:45        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:45        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:46        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:46        |1     |169.00    |XLON    |
|________________|______|__________|________|
|14:47:46        |307   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:46        |49    |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:46        |259   |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:46        |308   |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:46        |308   |169.00    |Aquis   |
|________________|______|__________|________|
|14:47:46        |75    |169.00    |Aquis   |
|________________|______|__________|________|
|14:47:46        |7     |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:46        |226   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:46        |525   |168.80    |CHIX    |
|________________|______|__________|________|
|14:47:46        |1342  |168.80    |CHIX    |
|________________|______|__________|________|
|14:47:47        |1867  |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:47        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:47        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:47        |49    |169.00    |TRQX    |
|________________|______|__________|________|
|14:47:47        |49    |169.00    |TRQX    |
|________________|______|__________|________|
|14:47:47        |14    |169.00    |Aquis   |
|________________|______|__________|________|
|14:47:47        |49    |169.00    |BATE    |
|________________|______|__________|________|
|14:47:47        |49    |169.00    |BATE    |
|________________|______|__________|________|
|14:47:47        |49    |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:47        |49    |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:47        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:48        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:48        |49    |169.00    |TRQX    |
|________________|______|__________|________|
|14:47:48        |49    |169.00    |TRQX    |
|________________|______|__________|________|
|14:47:48        |49    |169.00    |Aquis   |
|________________|______|__________|________|
|14:47:48        |49    |169.00    |Aquis   |
|________________|______|__________|________|
|14:47:48        |14    |169.00    |BATE    |
|________________|______|__________|________|
|14:47:48        |49    |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:48        |49    |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:48        |35    |169.00    |BATE    |
|________________|______|__________|________|
|14:47:48        |49    |169.00    |BATE    |
|________________|______|__________|________|
|14:47:48        |49    |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:48        |175   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:48        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:48        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:48        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:48        |308   |168.90    |XLON    |
|________________|______|__________|________|
|14:47:49        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:49        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:49        |1867  |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:49        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:49        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:49        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:49        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:50        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:50        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:52        |802   |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:52        |1065  |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:52        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:52        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:53        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:53        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:53        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:53        |1867  |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:53        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:53        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:53        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:53        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:53        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:53        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:54        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:54        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:54        |91    |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:54        |1776  |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:54        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:55        |1867  |169.00    |CHIX    |
|________________|______|__________|________|
|14:47:55        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:55        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:56        |308   |169.00    |XLON    |
|________________|______|__________|________|
|14:47:57        |1867  |169.00    |CHIX    |
|________________|______|__________|________|
|14:49:17        |1867  |169.00    |CHIX    |
|________________|______|__________|________|
|14:49:21        |1867  |168.80    |CHIX    |
|________________|______|__________|________|
|14:49:27        |1638  |168.80    |CHIX    |
|________________|______|__________|________|
|14:49:27        |229   |168.80    |CHIX    |
|________________|______|__________|________|
|14:55:01        |1867  |168.70    |CHIX    |
|________________|______|__________|________|
|14:55:02        |1867  |168.20    |CHIX    |
|________________|______|__________|________|
|14:55:34        |600   |168.10    |CHIX    |
|________________|______|__________|________|
|14:55:34        |1267  |168.10    |CHIX    |
|________________|______|__________|________|
|14:55:34        |162   |168.00    |Aquis   |
|________________|______|__________|________|
|14:55:34        |345   |168.00    |XLON    |
|________________|______|__________|________|
|14:55:34        |162   |168.00    |Aquis   |
|________________|______|__________|________|
|14:55:34        |345   |168.00    |XLON    |
|________________|______|__________|________|
|14:55:34        |162   |168.00    |Aquis   |
|________________|______|__________|________|
|14:55:34        |324   |168.00    |XLON    |
|________________|______|__________|________|
|14:57:36        |13    |168.00    |XLON    |
|________________|______|__________|________|
|14:58:46        |600   |168.00    |CHIX    |
|________________|______|__________|________|
|14:58:46        |1267  |168.00    |CHIX    |
|________________|______|__________|________|
|15:02:17        |2     |168.80    |CHIX    |
|________________|______|__________|________|
|15:02:17        |1865  |168.80    |CHIX    |
|________________|______|__________|________|
|15:02:17        |162   |168.80    |Aquis   |
|________________|______|__________|________|
|15:02:17        |338   |168.80    |XLON    |
|________________|______|__________|________|
|15:03:53        |176   |169.00    |CHIX    |
|________________|______|__________|________|
|15:03:53        |324   |169.00    |XLON    |
|________________|______|__________|________|
|15:03:53        |162   |169.00    |Aquis   |
|________________|______|__________|________|
|15:03:53        |338   |169.00    |XLON    |
|________________|______|__________|________|
|15:03:53        |162   |169.00    |Aquis   |
|________________|______|__________|________|
|15:03:53        |200   |169.00    |XLON    |
|________________|______|__________|________|
|15:03:53        |138   |169.00    |XLON    |
|________________|______|__________|________|
|15:03:54        |162   |169.00    |Aquis   |
|________________|______|__________|________|
|15:03:54        |338   |169.00    |XLON    |
|________________|______|__________|________|
|15:03:54        |162   |169.00    |Aquis   |
|________________|______|__________|________|
|15:03:54        |338   |169.00    |XLON    |
|________________|______|__________|________|
|15:03:54        |162   |169.00    |Aquis   |
|________________|______|__________|________|
|15:03:54        |338   |169.00    |XLON    |
|________________|______|__________|________|
|15:03:54        |162   |169.00    |Aquis   |
|________________|______|__________|________|
|15:03:54        |338   |169.00    |XLON    |
|________________|______|__________|________|
|15:05:43        |1867  |169.00    |CHIX    |
|________________|______|__________|________|
|15:05:47        |1867  |168.90    |CHIX    |
|________________|______|__________|________|
|15:05:59        |814   |168.80    |CHIX    |
|________________|______|__________|________|
|15:05:59        |1053  |168.80    |CHIX    |
|________________|______|__________|________|
|15:08:08        |1867  |168.70    |CHIX    |
|________________|______|__________|________|
|15:17:55        |1867  |168.60    |CHIX    |
|________________|______|__________|________|
|15:19:15        |1867  |168.00    |CHIX    |
|________________|______|__________|________|
|15:19:15        |100   |168.00    |XLON    |
|________________|______|__________|________|
|15:19:15        |100   |168.00    |XLON    |
|________________|______|__________|________|
|15:19:15        |100   |168.00    |XLON    |
|________________|______|__________|________|
|15:19:15        |1800  |168.00    |CHIX    |
|________________|______|__________|________|
|15:19:15        |67    |168.00    |CHIX    |
|________________|______|__________|________|
|15:19:16        |100   |168.00    |XLON    |
|________________|______|__________|________|
|15:19:17        |1867  |168.00    |CHIX    |
|________________|______|__________|________|
|15:19:17        |100   |168.00    |XLON    |
|________________|______|__________|________|
|15:19:17        |100   |168.00    |XLON    |
|________________|______|__________|________|
|15:19:21        |500   |168.00    |CHIX    |
|________________|______|__________|________|
|15:19:21        |1367  |168.00    |CHIX    |
|________________|______|__________|________|
|15:19:27        |638   |168.00    |CHIX    |
|________________|______|__________|________|
|15:19:27        |1229  |168.00    |CHIX    |
|________________|______|__________|________|
|15:19:35        |1867  |168.00    |CHIX    |
|________________|______|__________|________|
|15:19:35        |100   |168.00    |XLON    |
|________________|______|__________|________|
|15:26:39        |100   |168.20    |XLON    |
|________________|______|__________|________|
|15:26:39        |46    |168.20    |XLON    |
|________________|______|__________|________|
|15:26:39        |54    |168.20    |XLON    |
|________________|______|__________|________|
|15:26:46        |444   |168.20    |CHIX    |
|________________|______|__________|________|
|15:26:46        |1423  |168.20    |CHIX    |
|________________|______|__________|________|
|15:26:46        |100   |168.20    |XLON    |
|________________|______|__________|________|
|15:26:46        |100   |168.20    |XLON    |
|________________|______|__________|________|
|15:26:46        |100   |168.20    |XLON    |
|________________|______|__________|________|
|15:26:46        |28    |168.20    |XLON    |
|________________|______|__________|________|
|15:26:46        |72    |168.20    |XLON    |
|________________|______|__________|________|
|15:26:46        |100   |168.20    |XLON    |
|________________|______|__________|________|
|15:26:46        |1867  |168.20    |CHIX    |
|________________|______|__________|________|
|15:26:46        |100   |168.20    |XLON    |
|________________|______|__________|________|
|15:26:46        |100   |168.20    |XLON    |
|________________|______|__________|________|
|15:26:47        |100   |168.20    |XLON    |
|________________|______|__________|________|
|15:41:03        |1867  |168.20    |CHIX    |
|________________|______|__________|________|
|15:42:08        |1867  |168.20    |CHIX    |
|________________|______|__________|________|
|15:42:11        |1781  |167.90    |CHIX    |
|________________|______|__________|________|
|15:42:13        |86    |167.90    |CHIX    |
|________________|______|__________|________|
|15:42:30        |1867  |167.80    |CHIX    |
|________________|______|__________|________|
|15:50:27        |578   |168.40    |CHIX    |
|________________|______|__________|________|
|15:51:09        |2     |168.40    |CHIX    |
|________________|______|__________|________|
|15:51:09        |600   |168.40    |CHIX    |
|________________|______|__________|________|
|15:51:09        |687   |168.40    |CHIX    |
|________________|______|__________|________|
|15:51:32        |1867  |168.30    |CHIX    |
|________________|______|__________|________|
|15:51:39        |1867  |167.90    |CHIX    |
|________________|______|__________|________|
|15:53:02        |1867  |168.00    |CHIX    |
|________________|______|__________|________|
|15:53:02        |162   |168.00    |Aquis   |
|________________|______|__________|________|
|15:53:02        |229   |168.00    |CHIX    |
|________________|______|__________|________|
|15:53:02        |486   |168.00    |XLON    |
|________________|______|__________|________|
|15:53:02        |493   |168.00    |XLON    |
|________________|______|__________|________|
|15:53:02        |384   |168.00    |XLON    |
|________________|______|__________|________|
|15:53:02        |49    |168.00    |XLON    |
|________________|______|__________|________|
|15:53:02        |49    |168.00    |XLON    |
|________________|______|__________|________|
|15:53:02        |162   |168.00    |Aquis   |
|________________|______|__________|________|
|15:53:02        |617   |168.00    |XLON    |
|________________|______|__________|________|
|15:53:02        |162   |168.00    |Aquis   |
|________________|______|__________|________|
|15:53:02        |162   |168.00    |TRQX    |
|________________|______|__________|________|
|15:53:02        |162   |168.00    |BATE    |
|________________|______|__________|________|
|15:53:02        |162   |168.00    |CHIX    |
|________________|______|__________|________|
|15:53:02        |229   |168.00    |XLON    |
|________________|______|__________|________|
|15:53:03        |162   |168.00    |Aquis   |
|________________|______|__________|________|
|15:53:03        |162   |168.00    |BATE    |
|________________|______|__________|________|
|15:53:03        |162   |168.00    |TRQX    |
|________________|______|__________|________|
|15:53:03        |162   |168.00    |CHIX    |
|________________|______|__________|________|
|15:53:03        |4     |168.00    |XLON    |
|________________|______|__________|________|
|15:53:03        |225   |168.00    |XLON    |
|________________|______|__________|________|
|15:53:04        |877   |168.00    |BATE    |
|________________|______|__________|________|
|15:53:04        |877   |168.00    |XLON    |
|________________|______|__________|________|
|15:53:04        |877   |168.00    |CHIX    |
|________________|______|__________|________|
|15:53:04        |877   |168.00    |XLON    |
|________________|______|__________|________|
|15:53:04        |877   |168.00    |CHIX    |
|________________|______|__________|________|
|15:53:04        |162   |168.00    |Aquis   |
|________________|______|__________|________|
|15:53:04        |162   |168.00    |TRQX    |
|________________|______|__________|________|
|15:53:04        |162   |168.00    |BATE    |
|________________|______|__________|________|
|15:53:04        |162   |168.00    |CHIX    |
|________________|______|__________|________|
|15:53:04        |229   |168.00    |XLON    |
|________________|______|__________|________|
|15:53:04        |162   |168.00    |TRQX    |
|________________|______|__________|________|
|15:53:04        |229   |168.00    |BATE    |
|________________|______|__________|________|
|15:53:04        |162   |168.00    |Aquis   |
|________________|______|__________|________|
|15:53:04        |162   |168.00    |CHIX    |
|________________|______|__________|________|
|15:53:04        |162   |168.00    |XLON    |
|________________|______|__________|________|
|15:53:04        |162   |168.00    |Aquis   |
|________________|______|__________|________|
|15:53:04        |162   |168.00    |BATE    |
|________________|______|__________|________|
|15:53:04        |162   |168.00    |TRQX    |
|________________|______|__________|________|
|15:53:04        |229   |168.00    |CHIX    |
|________________|______|__________|________|
|15:58:09        |600   |168.00    |CHIX    |
|________________|______|__________|________|
|15:58:09        |1267  |168.00    |CHIX    |
|________________|______|__________|________|
|15:59:36        |1867  |167.90    |CHIX    |
|________________|______|__________|________|
|15:59:38        |184   |167.50    |CHIX    |
|________________|______|__________|________|
|15:59:41        |1683  |167.50    |CHIX    |
|________________|______|__________|________|
|16:06:46        |1867  |167.50    |CHIX    |
|________________|______|__________|________|
|16:13:00        |1867  |167.50    |CHIX    |
|________________|______|__________|________|
|16:15:32        |235   |167.20    |CHIX    |
|________________|______|__________|________|
|16:15:32        |1632  |167.20    |CHIX    |
|________________|______|__________|________|
|16:15:32        |162   |167.20    |TRQX    |
|________________|______|__________|________|
|16:15:32        |162   |167.20    |Aquis   |
|________________|______|__________|________|
|16:15:32        |190   |167.20    |CHIX    |
|________________|______|__________|________|
|16:15:32        |486   |167.20    |XLON    |
|________________|______|__________|________|
|16:15:32        |352   |167.20    |Aquis   |
|________________|______|__________|________|
|16:15:32        |648   |167.20    |XLON    |
|________________|______|__________|________|
|16:15:33        |324   |167.20    |Aquis   |
|________________|______|__________|________|
|16:15:33        |676   |167.20    |XLON    |
|________________|______|__________|________|
|16:15:33        |324   |167.20    |Aquis   |
|________________|______|__________|________|
|16:15:33        |676   |167.20    |XLON    |
|________________|______|__________|________|
|16:15:33        |324   |167.20    |Aquis   |
|________________|______|__________|________|
|16:15:33        |676   |167.20    |XLON    |
|________________|______|__________|________|
|16:15:33        |600   |167.20    |CHIX    |
|________________|______|__________|________|
|16:15:33        |324   |167.20    |Aquis   |
|________________|______|__________|________|
|16:15:33        |676   |167.20    |XLON    |
|________________|______|__________|________|
|16:15:33        |286   |167.20    |CHIX    |
|________________|______|__________|________|
|16:15:33        |600   |167.20    |CHIX    |
|________________|______|__________|________|
|16:15:33        |381   |167.20    |CHIX    |
|________________|______|__________|________|
|16:28:07        |45    |167.80    |Aquis   |
|________________|______|__________|________|
|16:28:07        |955   |167.80    |XLON    |
|________________|______|__________|________|
|16:28:07        |1000  |167.80    |XLON    |
|________________|______|__________|________|
|16:28:07        |162   |167.80    |TRQX    |
|________________|______|__________|________|
|16:28:07        |162   |167.80    |Aquis   |
|________________|______|__________|________|
|16:28:17        |162   |167.90    |Aquis   |
|________________|______|__________|________|
|16:28:17        |162   |167.90    |TRQX    |
|________________|______|__________|________|
|16:28:17        |162   |167.90    |BATE    |
|________________|______|__________|________|
|16:28:17        |190   |167.90    |CHIX    |
|________________|______|__________|________|
|16:28:17        |324   |167.90    |XLON    |
|________________|______|__________|________|
|16:28:17        |162   |167.90    |TRQX    |
|________________|______|__________|________|
|16:28:17        |162   |167.90    |BATE    |
|________________|______|__________|________|
|16:28:17        |190   |167.90    |CHIX    |
|________________|______|__________|________|
|16:28:17        |486   |167.90    |XLON    |
|________________|______|__________|________|
|16:28:17        |162   |167.90    |Aquis   |
|________________|______|__________|________|
|16:28:17        |162   |167.90    |BATE    |
|________________|______|__________|________|
|16:28:17        |190   |167.90    |CHIX    |
|________________|______|__________|________|
|16:28:17        |162   |167.90    |TRQX    |
|________________|______|__________|________|
|16:28:47        |276   |167.90    |CHIX    |
|________________|______|__________|________|
|16:28:47        |162   |167.90    |TRQX    |
|________________|______|__________|________|
|16:28:47        |162   |167.90    |XLON    |
|________________|______|__________|________|
|16:28:47        |1591  |167.90    |CHIX    |
|________________|______|__________|________|
|16:28:48        |28    |167.90    |Aquis   |
|________________|______|__________|________|
|16:28:48        |162   |167.90    |TRQX    |
|________________|______|__________|________|
|16:28:48        |162   |167.90    |Aquis   |
|________________|______|__________|________|
|16:28:48        |375   |167.90    |XLON    |
|________________|______|__________|________|
|16:28:48        |273   |167.90    |XLON    |
|________________|______|__________|________|
|16:28:48        |162   |167.90    |TRQX    |
|________________|______|__________|________|
|16:28:48        |190   |167.90    |Aquis   |
|________________|______|__________|________|
|16:28:48        |648   |167.90    |XLON    |
|________________|______|__________|________|
|16:28:48        |162   |167.90    |TRQX    |
|________________|______|__________|________|
|16:28:48        |190   |167.90    |Aquis   |
|________________|______|__________|________|
|16:28:48        |648   |167.90    |XLON    |
|________________|______|__________|________|
|16:28:48        |162   |167.90    |TRQX    |
|________________|______|__________|________|
|16:28:48        |190   |167.90    |Aquis   |
|________________|______|__________|________|
|16:28:48        |648   |167.90    |XLON    |
|________________|______|__________|________|
|16:28:48        |162   |167.90    |TRQX    |
|________________|______|__________|________|
|16:28:48        |190   |167.90    |Aquis   |
|________________|______|__________|________|
|16:28:48        |648   |167.90    |XLON    |
|________________|______|__________|________|
|16:28:48        |98    |167.90    |TRQX    |
|________________|______|__________|________|
|16:28:48        |70    |167.90    |Aquis   |
|________________|______|__________|________|
|16:28:48        |120   |167.90    |Aquis   |
|________________|______|__________|________|
|16:28:48        |64    |167.90    |TRQX    |
|________________|______|__________|________|
|16:28:50        |12    |167.90    |CHIX    |
|________________|______|__________|________|
|16:29:12        |17    |167.90    |CHIX    |
|________________|______|__________|________|
|16:29:53        |1786  |167.90    |CHIX    |
|________________|______|__________|________|
|16:29:53        |486   |167.90    |XLON    |
|________________|______|__________|________|
|16:29:56        |30    |167.90    |TRQX    |
|________________|______|__________|________|

Company Announcements

FirstGroup Plc - Transaction in Own Shares