FirstGroup Plc - Transaction in Own Shares – Company Announcement

FirstGroup Plc - Transaction in Own Shares

Apr 25 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                   |24 April 2024|
|___________________________________|_____________|
|Number of ordinary shares purchased|250,524      |
|___________________________________|_____________|
|Weighted average price paid (p)    |172.60       |
|___________________________________|_____________|
|Highest price paid (p)             |173.60       |
|___________________________________|_____________|
|Lowest price paid (p)              |170.80       |
|___________________________________|_____________|

Following the above purchase, FirstGroup holds 113,807,064 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 636,887,951. 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 24 April 2024 is 636,887,951. 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:
                                           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 |172.56                                  |56,168           |
|_____|________________________________________|_________________|
|BATE |171.90                                  |790              |
|_____|________________________________________|_________________|
|CHIX |172.69                                  |189,165          |
|_____|________________________________________|_________________|
|TRQX |172.32                                  |2,690            |
|_____|________________________________________|_________________|
|Aquis|172.09                                  |1,711            |
|_____|________________________________________|_________________|

Individual transactions:

 ___________________________________________
|Transaction Time|Volume|Price(GBp)|Platform|
|________________|______|__________|________|
|08:20:11        |5     |172.60    |CHIX    |
|________________|______|__________|________|
|09:19:10        |1807  |173.40    |CHIX    |
|________________|______|__________|________|
|09:23:03        |201   |173.50    |CHIX    |
|________________|______|__________|________|
|09:23:03        |500   |173.50    |CHIX    |
|________________|______|__________|________|
|09:23:03        |132   |173.50    |CHIX    |
|________________|______|__________|________|
|09:23:03        |500   |173.50    |CHIX    |
|________________|______|__________|________|
|09:23:03        |474   |173.50    |CHIX    |
|________________|______|__________|________|
|09:26:47        |867   |173.20    |CHIX    |
|________________|______|__________|________|
|09:26:47        |873   |173.20    |CHIX    |
|________________|______|__________|________|
|09:26:47        |67    |173.20    |CHIX    |
|________________|______|__________|________|
|09:31:02        |574   |173.10    |CHIX    |
|________________|______|__________|________|
|09:31:02        |1233  |173.10    |CHIX    |
|________________|______|__________|________|
|10:18:42        |1501  |173.30    |CHIX    |
|________________|______|__________|________|
|10:18:42        |306   |173.30    |CHIX    |
|________________|______|__________|________|
|10:18:42        |100   |173.30    |XLON    |
|________________|______|__________|________|
|10:18:42        |34    |173.30    |XLON    |
|________________|______|__________|________|
|10:18:43        |1     |173.30    |XLON    |
|________________|______|__________|________|
|10:48:39        |500   |173.50    |CHIX    |
|________________|______|__________|________|
|10:48:39        |1307  |173.50    |CHIX    |
|________________|______|__________|________|
|10:50:03        |990   |173.50    |CHIX    |
|________________|______|__________|________|
|10:50:03        |100   |173.50    |XLON    |
|________________|______|__________|________|
|10:57:44        |499   |173.50    |CHIX    |
|________________|______|__________|________|
|10:57:44        |100   |173.50    |XLON    |
|________________|______|__________|________|
|10:57:44        |318   |173.50    |CHIX    |
|________________|______|__________|________|
|10:57:44        |100   |173.50    |XLON    |
|________________|______|__________|________|
|10:57:44        |100   |173.50    |XLON    |
|________________|______|__________|________|
|10:57:45        |1807  |173.50    |CHIX    |
|________________|______|__________|________|
|10:57:45        |100   |173.50    |XLON    |
|________________|______|__________|________|
|10:57:46        |100   |173.50    |XLON    |
|________________|______|__________|________|
|10:57:47        |100   |173.50    |XLON    |
|________________|______|__________|________|
|10:57:49        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:00:40        |885   |173.50    |CHIX    |
|________________|______|__________|________|
|11:00:40        |922   |173.50    |CHIX    |
|________________|______|__________|________|
|11:00:40        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:00:40        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:00:40        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:00:42        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:00:45        |283   |173.50    |CHIX    |
|________________|______|__________|________|
|11:00:45        |1524  |173.50    |CHIX    |
|________________|______|__________|________|
|11:00:45        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:06:38        |1807  |173.50    |CHIX    |
|________________|______|__________|________|
|11:06:38        |47    |173.50    |XLON    |
|________________|______|__________|________|
|11:06:38        |53    |173.50    |XLON    |
|________________|______|__________|________|
|11:06:38        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:06:38        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:06:38        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:04        |373   |173.50    |CHIX    |
|________________|______|__________|________|
|11:09:04        |702   |173.50    |CHIX    |
|________________|______|__________|________|
|11:09:04        |732   |173.50    |CHIX    |
|________________|______|__________|________|
|11:09:04        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:04        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:04        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:05        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:05        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:05        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:05        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:05        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:05        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:05        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:05        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:05        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:06        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:06        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:06        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:06        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:09        |500   |173.50    |CHIX    |
|________________|______|__________|________|
|11:09:09        |500   |173.50    |CHIX    |
|________________|______|__________|________|
|11:09:09        |807   |173.50    |CHIX    |
|________________|______|__________|________|
|11:09:09        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:09        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:09        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:09        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:10        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:10        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:10        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:10        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:09:10        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:05        |393   |173.50    |CHIX    |
|________________|______|__________|________|
|11:10:05        |499   |173.50    |CHIX    |
|________________|______|__________|________|
|11:10:05        |399   |173.50    |CHIX    |
|________________|______|__________|________|
|11:10:05        |516   |173.50    |CHIX    |
|________________|______|__________|________|
|11:10:05        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:05        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:08        |1807  |173.50    |CHIX    |
|________________|______|__________|________|
|11:10:08        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:08        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:08        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:08        |100   |173.50    |TRQX    |
|________________|______|__________|________|
|11:10:09        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:09        |100   |173.50    |TRQX    |
|________________|______|__________|________|
|11:10:09        |100   |173.50    |TRQX    |
|________________|______|__________|________|
|11:10:09        |100   |173.50    |TRQX    |
|________________|______|__________|________|
|11:10:09        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:09        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:09        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:09        |27    |173.50    |XLON    |
|________________|______|__________|________|
|11:10:09        |73    |173.50    |XLON    |
|________________|______|__________|________|
|11:10:09        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:09        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:10        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:10        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:10        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:10        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:10        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:10        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:10        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:10        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:11        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:11        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:11        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:11        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:10:11        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:15:49        |1807  |173.50    |CHIX    |
|________________|______|__________|________|
|11:15:49        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:15:49        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:17:50        |1807  |173.60    |CHIX    |
|________________|______|__________|________|
|11:19:42        |47    |173.50    |CHIX    |
|________________|______|__________|________|
|11:21:35        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:23:03        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:58:27        |1807  |173.60    |CHIX    |
|________________|______|__________|________|
|11:58:27        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:58:27        |100   |173.50    |Aquis   |
|________________|______|__________|________|
|11:58:27        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:59:22        |496   |173.50    |CHIX    |
|________________|______|__________|________|
|11:59:22        |1311  |173.50    |CHIX    |
|________________|______|__________|________|
|11:59:22        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:59:22        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:59:22        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:59:22        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:59:22        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:59:23        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:59:23        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:59:23        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:59:23        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:59:23        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:59:23        |14    |173.50    |XLON    |
|________________|______|__________|________|
|11:59:23        |86    |173.50    |XLON    |
|________________|______|__________|________|
|11:59:23        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:59:23        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:59:23        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:59:23        |100   |173.50    |XLON    |
|________________|______|__________|________|
|11:59:23        |77    |173.50    |XLON    |
|________________|______|__________|________|
|11:59:25        |492   |173.50    |CHIX    |
|________________|______|__________|________|
|11:59:25        |454   |173.50    |CHIX    |
|________________|______|__________|________|
|11:59:25        |861   |173.50    |CHIX    |
|________________|______|__________|________|
|11:59:25        |12    |173.50    |XLON    |
|________________|______|__________|________|
|11:59:29        |500   |173.50    |CHIX    |
|________________|______|__________|________|
|11:59:29        |500   |173.50    |CHIX    |
|________________|______|__________|________|
|11:59:29        |11    |173.50    |XLON    |
|________________|______|__________|________|
|11:59:29        |489   |173.50    |CHIX    |
|________________|______|__________|________|
|11:59:29        |318   |173.50    |CHIX    |
|________________|______|__________|________|
|11:59:29        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:00:00        |499   |173.50    |CHIX    |
|________________|______|__________|________|
|12:00:00        |499   |173.50    |CHIX    |
|________________|______|__________|________|
|12:00:00        |399   |173.50    |CHIX    |
|________________|______|__________|________|
|12:00:00        |410   |173.50    |CHIX    |
|________________|______|__________|________|
|12:00:00        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:02:02        |474   |173.50    |CHIX    |
|________________|______|__________|________|
|12:02:02        |474   |173.50    |CHIX    |
|________________|______|__________|________|
|12:02:02        |859   |173.50    |CHIX    |
|________________|______|__________|________|
|12:02:02        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:02:02        |45    |173.50    |XLON    |
|________________|______|__________|________|
|12:02:02        |55    |173.50    |XLON    |
|________________|______|__________|________|
|12:02:02        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:02:02        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:02:02        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:02:02        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:02:03        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:02:03        |47    |173.50    |XLON    |
|________________|______|__________|________|
|12:02:03        |53    |173.50    |XLON    |
|________________|______|__________|________|
|12:02:03        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:02:06        |400   |173.50    |CHIX    |
|________________|______|__________|________|
|12:02:06        |500   |173.50    |CHIX    |
|________________|______|__________|________|
|12:02:19        |907   |173.50    |CHIX    |
|________________|______|__________|________|
|12:08:54        |1807  |173.50    |CHIX    |
|________________|______|__________|________|
|12:08:54        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:09:04        |394   |173.50    |CHIX    |
|________________|______|__________|________|
|12:09:04        |495   |173.50    |CHIX    |
|________________|______|__________|________|
|12:09:04        |394   |173.50    |CHIX    |
|________________|______|__________|________|
|12:09:04        |524   |173.50    |CHIX    |
|________________|______|__________|________|
|12:09:05        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:09:05        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:09:05        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:09:05        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:09:05        |100   |173.50    |Aquis   |
|________________|______|__________|________|
|12:09:06        |100   |173.50    |TRQX    |
|________________|______|__________|________|
|12:09:06        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:09:06        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:09:06        |34    |173.50    |XLON    |
|________________|______|__________|________|
|12:09:12        |500   |173.50    |CHIX    |
|________________|______|__________|________|
|12:09:12        |500   |173.50    |CHIX    |
|________________|______|__________|________|
|12:09:12        |385   |173.50    |CHIX    |
|________________|______|__________|________|
|12:09:13        |422   |173.50    |CHIX    |
|________________|______|__________|________|
|12:09:13        |66    |173.50    |XLON    |
|________________|______|__________|________|
|12:20:12        |1297  |173.50    |CHIX    |
|________________|______|__________|________|
|12:20:12        |497   |173.50    |CHIX    |
|________________|______|__________|________|
|12:20:12        |13    |173.50    |CHIX    |
|________________|______|__________|________|
|12:20:12        |100   |173.50    |XLON    |
|________________|______|__________|________|
|12:29:33        |461   |173.50    |CHIX    |
|________________|______|__________|________|
|12:42:13        |490   |173.60    |CHIX    |
|________________|______|__________|________|
|12:42:13        |1317  |173.60    |CHIX    |
|________________|______|__________|________|
|12:54:33        |408   |173.50    |CHIX    |
|________________|______|__________|________|
|12:56:00        |47    |173.50    |XLON    |
|________________|______|__________|________|
|12:59:56        |74    |173.60    |CHIX    |
|________________|______|__________|________|
|12:59:56        |41    |173.60    |CHIX    |
|________________|______|__________|________|
|12:59:56        |65    |173.60    |CHIX    |
|________________|______|__________|________|
|12:59:59        |11    |173.60    |CHIX    |
|________________|______|__________|________|
|13:01:51        |1616  |173.60    |CHIX    |
|________________|______|__________|________|
|13:05:05        |1807  |173.50    |CHIX    |
|________________|______|__________|________|
|13:05:05        |47    |173.50    |XLON    |
|________________|______|__________|________|
|13:05:05        |6     |173.50    |XLON    |
|________________|______|__________|________|
|13:05:24        |19    |173.50    |CHIX    |
|________________|______|__________|________|
|13:05:24        |1788  |173.50    |CHIX    |
|________________|______|__________|________|
|13:05:24        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:16:13        |431   |173.50    |CHIX    |
|________________|______|__________|________|
|13:24:33        |611   |173.50    |CHIX    |
|________________|______|__________|________|
|13:32:09        |765   |173.50    |CHIX    |
|________________|______|__________|________|
|13:32:09        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:32:09        |75    |173.50    |XLON    |
|________________|______|__________|________|
|13:32:09        |3     |173.50    |XLON    |
|________________|______|__________|________|
|13:32:09        |22    |173.50    |XLON    |
|________________|______|__________|________|
|13:32:34        |1     |173.50    |XLON    |
|________________|______|__________|________|
|13:33:31        |1807  |173.50    |CHIX    |
|________________|______|__________|________|
|13:33:31        |99    |173.50    |XLON    |
|________________|______|__________|________|
|13:33:31        |100   |173.40    |XLON    |
|________________|______|__________|________|
|13:33:31        |100   |173.40    |XLON    |
|________________|______|__________|________|
|13:33:32        |52    |173.50    |XLON    |
|________________|______|__________|________|
|13:33:32        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:33:32        |100   |173.50    |CHIX    |
|________________|______|__________|________|
|13:33:32        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:33:32        |100   |173.50    |CHIX    |
|________________|______|__________|________|
|13:33:32        |33    |173.50    |CHIX    |
|________________|______|__________|________|
|13:33:32        |49    |173.50    |XLON    |
|________________|______|__________|________|
|13:33:32        |18    |173.50    |XLON    |
|________________|______|__________|________|
|13:33:32        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:33:32        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:33:32        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:33:32        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:33:32        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:33:32        |48    |173.40    |XLON    |
|________________|______|__________|________|
|13:33:33        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:33:33        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:33:33        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:33:33        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:33:33        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:33:33        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:33:33        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:19        |1131  |173.50    |CHIX    |
|________________|______|__________|________|
|13:35:19        |676   |173.50    |CHIX    |
|________________|______|__________|________|
|13:35:19        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:20        |556   |173.50    |CHIX    |
|________________|______|__________|________|
|13:35:20        |500   |173.50    |CHIX    |
|________________|______|__________|________|
|13:35:20        |500   |173.50    |CHIX    |
|________________|______|__________|________|
|13:35:20        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:20        |100   |173.50    |TRQX    |
|________________|______|__________|________|
|13:35:20        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:20        |251   |173.50    |CHIX    |
|________________|______|__________|________|
|13:35:20        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:20        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:20        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:20        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:22        |500   |173.50    |CHIX    |
|________________|______|__________|________|
|13:35:22        |100   |173.50    |TRQX    |
|________________|______|__________|________|
|13:35:22        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:22        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:22        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:22        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:22        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:22        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:23        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:23        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:30        |656   |173.50    |CHIX    |
|________________|______|__________|________|
|13:35:30        |499   |173.50    |CHIX    |
|________________|______|__________|________|
|13:35:30        |152   |173.50    |CHIX    |
|________________|______|__________|________|
|13:35:30        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:52        |1807  |173.50    |CHIX    |
|________________|______|__________|________|
|13:35:52        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:53        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:53        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:35:53        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:36:09        |1807  |173.50    |CHIX    |
|________________|______|__________|________|
|13:36:09        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:36:09        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:36:09        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:36:10        |31    |173.50    |XLON    |
|________________|______|__________|________|
|13:37:13        |407   |173.50    |CHIX    |
|________________|______|__________|________|
|13:37:13        |1400  |173.50    |CHIX    |
|________________|______|__________|________|
|13:37:13        |69    |173.50    |XLON    |
|________________|______|__________|________|
|13:37:14        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:37:14        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:42:53        |327   |173.50    |CHIX    |
|________________|______|__________|________|
|13:42:53        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:04        |1480  |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:04        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:04        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:04        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:04        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:04        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:04        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:06        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:07        |600   |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:07        |1207  |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:07        |98    |173.50    |XLON    |
|________________|______|__________|________|
|13:44:07        |2     |173.50    |XLON    |
|________________|______|__________|________|
|13:44:07        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:07        |1     |173.50    |XLON    |
|________________|______|__________|________|
|13:44:07        |99    |173.50    |XLON    |
|________________|______|__________|________|
|13:44:07        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:07        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:08        |81    |173.50    |XLON    |
|________________|______|__________|________|
|13:44:08        |19    |173.50    |XLON    |
|________________|______|__________|________|
|13:44:11        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:11        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:16        |1807  |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:16        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:16        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:16        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:16        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:16        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:17        |466   |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:17        |1341  |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:17        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:17        |94    |173.50    |XLON    |
|________________|______|__________|________|
|13:44:17        |6     |173.50    |XLON    |
|________________|______|__________|________|
|13:44:17        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:17        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:17        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:17        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:18        |52    |173.50    |XLON    |
|________________|______|__________|________|
|13:44:18        |48    |173.50    |XLON    |
|________________|______|__________|________|
|13:44:18        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:18        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:18        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:18        |2     |173.50    |XLON    |
|________________|______|__________|________|
|13:44:18        |98    |173.50    |XLON    |
|________________|______|__________|________|
|13:44:18        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:18        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:18        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:18        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:18        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:19        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:19        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:19        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:19        |54    |173.50    |XLON    |
|________________|______|__________|________|
|13:44:19        |46    |173.50    |XLON    |
|________________|______|__________|________|
|13:44:19        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:19        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:19        |36    |173.50    |XLON    |
|________________|______|__________|________|
|13:44:19        |64    |173.50    |XLON    |
|________________|______|__________|________|
|13:44:19        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:19        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:19        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:20        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:20        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:20        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:20        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:20        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:20        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:20        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:20        |5     |173.50    |XLON    |
|________________|______|__________|________|
|13:44:20        |95    |173.50    |XLON    |
|________________|______|__________|________|
|13:44:21        |500   |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:21        |1307  |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:23        |311   |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:23        |400   |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:24        |400   |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:25        |500   |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:25        |196   |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:25        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:30        |497   |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:30        |400   |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:37        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:38        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:56        |698   |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:56        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:56        |212   |173.50    |CHIX    |
|________________|______|__________|________|
|13:44:56        |100   |173.50    |XLON    |
|________________|______|__________|________|
|13:44:56        |100   |173.40    |XLON    |
|________________|______|__________|________|
|13:44:56        |100   |173.40    |XLON    |
|________________|______|__________|________|
|13:44:56        |100   |173.40    |XLON    |
|________________|______|__________|________|
|13:44:56        |100   |173.40    |XLON    |
|________________|______|__________|________|
|13:44:57        |100   |173.40    |XLON    |
|________________|______|__________|________|
|13:44:57        |100   |173.40    |XLON    |
|________________|______|__________|________|
|13:44:57        |100   |173.40    |XLON    |
|________________|______|__________|________|
|13:44:57        |100   |173.40    |XLON    |
|________________|______|__________|________|
|13:44:57        |100   |173.40    |XLON    |
|________________|______|__________|________|
|13:44:57        |100   |173.40    |XLON    |
|________________|______|__________|________|
|13:44:57        |100   |173.40    |XLON    |
|________________|______|__________|________|
|13:44:57        |100   |173.40    |XLON    |
|________________|______|__________|________|
|13:44:57        |100   |173.40    |XLON    |
|________________|______|__________|________|
|13:44:57        |100   |173.40    |CHIX    |
|________________|______|__________|________|
|13:44:57        |1807  |173.20    |CHIX    |
|________________|______|__________|________|
|13:44:58        |100   |173.30    |XLON    |
|________________|______|__________|________|
|13:44:58        |100   |173.30    |XLON    |
|________________|______|__________|________|
|13:44:58        |100   |173.30    |XLON    |
|________________|______|__________|________|
|13:44:58        |100   |173.30    |XLON    |
|________________|______|__________|________|
|13:44:58        |100   |173.30    |XLON    |
|________________|______|__________|________|
|13:44:58        |65    |173.30    |XLON    |
|________________|______|__________|________|
|13:45:02        |1179  |173.00    |CHIX    |
|________________|______|__________|________|
|13:45:02        |628   |173.00    |CHIX    |
|________________|______|__________|________|
|13:45:03        |1807  |172.80    |CHIX    |
|________________|______|__________|________|
|13:45:04        |1218  |172.80    |CHIX    |
|________________|______|__________|________|
|13:45:04        |589   |172.80    |CHIX    |
|________________|______|__________|________|
|13:46:20        |1500  |172.60    |CHIX    |
|________________|______|__________|________|
|13:46:20        |307   |172.60    |CHIX    |
|________________|______|__________|________|
|13:46:21        |1807  |172.50    |CHIX    |
|________________|______|__________|________|
|13:50:04        |882   |172.70    |CHIX    |
|________________|______|__________|________|
|13:50:04        |500   |172.70    |CHIX    |
|________________|______|__________|________|
|13:50:04        |425   |172.70    |CHIX    |
|________________|______|__________|________|
|13:55:34        |570   |172.60    |CHIX    |
|________________|______|__________|________|
|13:55:34        |499   |172.60    |CHIX    |
|________________|______|__________|________|
|13:55:34        |499   |172.60    |CHIX    |
|________________|______|__________|________|
|13:55:34        |239   |172.60    |CHIX    |
|________________|______|__________|________|
|14:00:57        |500   |172.50    |CHIX    |
|________________|______|__________|________|
|14:00:57        |500   |172.50    |CHIX    |
|________________|______|__________|________|
|14:00:57        |807   |172.50    |CHIX    |
|________________|______|__________|________|
|14:10:05        |811   |172.40    |CHIX    |
|________________|______|__________|________|
|14:10:05        |996   |172.40    |CHIX    |
|________________|______|__________|________|
|14:10:07        |1807  |172.30    |CHIX    |
|________________|______|__________|________|
|14:10:28        |1032  |172.20    |CHIX    |
|________________|______|__________|________|
|14:10:29        |775   |172.20    |CHIX    |
|________________|______|__________|________|
|14:11:13        |1807  |172.10    |CHIX    |
|________________|______|__________|________|
|14:28:41        |674   |172.50    |CHIX    |
|________________|______|__________|________|
|14:28:41        |1133  |172.50    |CHIX    |
|________________|______|__________|________|
|14:31:08        |1807  |172.30    |CHIX    |
|________________|______|__________|________|
|14:31:14        |305   |172.20    |CHIX    |
|________________|______|__________|________|
|14:31:14        |1502  |172.20    |CHIX    |
|________________|______|__________|________|
|14:31:31        |1279  |172.10    |CHIX    |
|________________|______|__________|________|
|14:31:31        |500   |172.10    |CHIX    |
|________________|______|__________|________|
|14:31:31        |28    |172.10    |CHIX    |
|________________|______|__________|________|
|14:32:07        |375   |172.00    |CHIX    |
|________________|______|__________|________|
|14:32:07        |1432  |172.00    |CHIX    |
|________________|______|__________|________|
|14:32:23        |17    |171.90    |CHIX    |
|________________|______|__________|________|
|14:34:09        |185   |172.00    |CHIX    |
|________________|______|__________|________|
|14:55:33        |1807  |172.30    |CHIX    |
|________________|______|__________|________|
|14:55:38        |965   |172.10    |CHIX    |
|________________|______|__________|________|
|14:55:38        |842   |172.10    |CHIX    |
|________________|______|__________|________|
|14:58:48        |100   |172.10    |XLON    |
|________________|______|__________|________|
|14:58:49        |100   |172.10    |XLON    |
|________________|______|__________|________|
|14:58:49        |100   |172.10    |XLON    |
|________________|______|__________|________|
|14:58:49        |100   |172.10    |XLON    |
|________________|______|__________|________|
|14:58:49        |100   |172.10    |XLON    |
|________________|______|__________|________|
|14:58:50        |100   |172.10    |XLON    |
|________________|______|__________|________|
|14:58:50        |100   |172.10    |XLON    |
|________________|______|__________|________|
|14:58:51        |539   |172.10    |CHIX    |
|________________|______|__________|________|
|14:59:51        |1     |172.10    |XLON    |
|________________|______|__________|________|
|14:59:57        |766   |172.10    |CHIX    |
|________________|______|__________|________|
|14:59:57        |166   |172.10    |CHIX    |
|________________|______|__________|________|
|14:59:57        |99    |172.10    |XLON    |
|________________|______|__________|________|
|15:00:30        |336   |172.10    |CHIX    |
|________________|______|__________|________|
|15:07:34        |47    |172.10    |XLON    |
|________________|______|__________|________|
|15:07:34        |53    |172.10    |XLON    |
|________________|______|__________|________|
|15:07:41        |100   |172.10    |XLON    |
|________________|______|__________|________|
|15:07:41        |26    |172.10    |CHIX    |
|________________|______|__________|________|
|15:07:41        |52    |172.10    |CHIX    |
|________________|______|__________|________|
|15:07:41        |100   |172.10    |XLON    |
|________________|______|__________|________|
|15:09:41        |208   |172.10    |CHIX    |
|________________|______|__________|________|
|15:12:14        |277   |172.10    |CHIX    |
|________________|______|__________|________|
|15:17:54        |1244  |172.10    |CHIX    |
|________________|______|__________|________|
|15:19:44        |410   |172.10    |CHIX    |
|________________|______|__________|________|
|15:19:44        |1397  |172.10    |CHIX    |
|________________|______|__________|________|
|15:19:44        |1807  |172.00    |CHIX    |
|________________|______|__________|________|
|15:19:46        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:22:56        |600   |171.90    |CHIX    |
|________________|______|__________|________|
|15:32:03        |18    |171.90    |CHIX    |
|________________|______|__________|________|
|15:35:37        |727   |171.90    |CHIX    |
|________________|______|__________|________|
|15:35:37        |462   |171.90    |CHIX    |
|________________|______|__________|________|
|15:35:37        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:35:37        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:35:38        |100   |171.90    |Aquis   |
|________________|______|__________|________|
|15:35:38        |100   |171.90    |Aquis   |
|________________|______|__________|________|
|15:35:38        |90    |171.90    |CHIX    |
|________________|______|__________|________|
|15:35:38        |10    |171.90    |XLON    |
|________________|______|__________|________|
|15:35:38        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:35:38        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:35:38        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:35:38        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:35:39        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:35:39        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:35:39        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:35:39        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:35:39        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:35:40        |766   |171.90    |CHIX    |
|________________|______|__________|________|
|15:35:40        |78    |171.90    |XLON    |
|________________|______|__________|________|
|15:35:40        |22    |171.90    |XLON    |
|________________|______|__________|________|
|15:36:41        |62    |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:05        |979   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:05        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:05        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:06        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:06        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:06        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:06        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:06        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:08        |1807  |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:08        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:08        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:08        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:08        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:08        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:08        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:08        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:08        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:08        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:08        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:09        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:09        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:10        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:12        |570   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:12        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:12        |1132  |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:12        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:16        |78    |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:26        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:26        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:26        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:26        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:26        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:26        |27    |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:26        |712   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:27        |1095  |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:27        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:27        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:27        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:27        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:27        |1807  |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:27        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:27        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:27        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:27        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:28        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:29        |1807  |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:29        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:29        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:30        |690   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:30        |1064  |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:30        |53    |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:30        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:30        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:30        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:30        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:30        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:30        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:30        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:30        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:31        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:31        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:31        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:31        |6     |171.90    |XLON    |
|________________|______|__________|________|
|15:39:31        |94    |171.90    |XLON    |
|________________|______|__________|________|
|15:39:31        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:31        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:31        |962   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:31        |845   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:32        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:32        |364   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:32        |268   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:35        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:35        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:35        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:35        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:35        |982   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:35        |193   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:36        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:36        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:36        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:36        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:36        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:36        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:36        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:36        |40    |171.90    |XLON    |
|________________|______|__________|________|
|15:39:36        |60    |171.90    |XLON    |
|________________|______|__________|________|
|15:39:36        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:36        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:36        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:36        |1254  |171.80    |CHIX    |
|________________|______|__________|________|
|15:39:36        |553   |171.80    |CHIX    |
|________________|______|__________|________|
|15:39:37        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:37        |34    |171.90    |XLON    |
|________________|______|__________|________|
|15:39:37        |66    |171.90    |XLON    |
|________________|______|__________|________|
|15:39:37        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:37        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:37        |100   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:37        |100   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:37        |100   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:37        |100   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:37        |100   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:37        |100   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:38        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:38        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:38        |56    |171.90    |XLON    |
|________________|______|__________|________|
|15:39:38        |44    |171.90    |XLON    |
|________________|______|__________|________|
|15:39:38        |100   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:38        |100   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:38        |100   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:38        |76    |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:38        |24    |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:38        |96    |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:38        |4     |171.90    |XLON    |
|________________|______|__________|________|
|15:39:38        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:42        |1807  |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:42        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:42        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:43        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:43        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:43        |1807  |171.90    |XLON    |
|________________|______|__________|________|
|15:39:43        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:43        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:43        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:43        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:43        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:43        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:43        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:43        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:44        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:45        |860   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:45        |947   |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:45        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:45        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:45        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:47        |1807  |171.90    |CHIX    |
|________________|______|__________|________|
|15:39:47        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:47        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:47        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:48        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:48        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:39:56        |1807  |171.90    |CHIX    |
|________________|______|__________|________|
|15:40:15        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:15        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:15        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:16        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:16        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:16        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:17        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:17        |1807  |171.90    |CHIX    |
|________________|______|__________|________|
|15:40:17        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:17        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:21        |1807  |171.90    |CHIX    |
|________________|______|__________|________|
|15:40:21        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:21        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:21        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:21        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:21        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:23        |1807  |171.90    |CHIX    |
|________________|______|__________|________|
|15:40:23        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:23        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:23        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:23        |100   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:24        |736   |171.90    |CHIX    |
|________________|______|__________|________|
|15:40:24        |1264  |171.90    |XLON    |
|________________|______|__________|________|
|15:40:24        |47    |171.90    |CHIX    |
|________________|______|__________|________|
|15:40:24        |1760  |171.90    |CHIX    |
|________________|______|__________|________|
|15:40:24        |158   |171.90    |BATE    |
|________________|______|__________|________|
|15:40:24        |158   |171.90    |TRQX    |
|________________|______|__________|________|
|15:40:25        |158   |171.90    |Aquis   |
|________________|______|__________|________|
|15:40:25        |1368  |171.90    |XLON    |
|________________|______|__________|________|
|15:40:25        |158   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:25        |1542  |171.90    |XLON    |
|________________|______|__________|________|
|15:40:25        |458   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:25        |158   |171.90    |BATE    |
|________________|______|__________|________|
|15:40:26        |158   |171.90    |TRQX    |
|________________|______|__________|________|
|15:40:26        |158   |171.90    |Aquis   |
|________________|______|__________|________|
|15:40:26        |262   |171.90    |CHIX    |
|________________|______|__________|________|
|15:40:26        |1264  |171.90    |XLON    |
|________________|______|__________|________|
|15:40:26        |1807  |171.90    |CHIX    |
|________________|______|__________|________|
|15:40:26        |158   |171.90    |BATE    |
|________________|______|__________|________|
|15:40:26        |158   |171.90    |Aquis   |
|________________|______|__________|________|
|15:40:26        |158   |171.90    |CHIX    |
|________________|______|__________|________|
|15:40:26        |158   |171.90    |TRQX    |
|________________|______|__________|________|
|15:40:27        |166   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:27        |1202  |171.90    |XLON    |
|________________|______|__________|________|
|15:40:28        |158   |171.90    |Aquis   |
|________________|______|__________|________|
|15:40:29        |1807  |171.90    |CHIX    |
|________________|______|__________|________|
|15:40:29        |158   |171.90    |TRQX    |
|________________|______|__________|________|
|15:40:29        |158   |171.90    |BATE    |
|________________|______|__________|________|
|15:40:29        |158   |171.90    |CHIX    |
|________________|______|__________|________|
|15:40:29        |1368  |171.90    |XLON    |
|________________|______|__________|________|
|15:40:29        |158   |171.90    |BATE    |
|________________|______|__________|________|
|15:40:30        |1200  |171.90    |TRQX    |
|________________|______|__________|________|
|15:40:30        |158   |171.90    |TRQX    |
|________________|______|__________|________|
|15:40:30        |158   |171.90    |Aquis   |
|________________|______|__________|________|
|15:40:30        |1264  |171.90    |XLON    |
|________________|______|__________|________|
|15:40:32        |607   |171.90    |CHIX    |
|________________|______|__________|________|
|15:40:32        |262   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:32        |2000  |171.90    |XLON    |
|________________|______|__________|________|
|15:40:32        |2000  |171.90    |XLON    |
|________________|______|__________|________|
|15:40:33        |521   |171.90    |Aquis   |
|________________|______|__________|________|
|15:40:33        |512   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:33        |952   |171.90    |XLON    |
|________________|______|__________|________|
|15:40:55        |1787  |171.80    |CHIX    |
|________________|______|__________|________|
|15:40:55        |20    |171.80    |CHIX    |
|________________|______|__________|________|
|15:41:28        |187   |171.70    |CHIX    |
|________________|______|__________|________|
|15:41:28        |1620  |171.70    |CHIX    |
|________________|______|__________|________|
|15:45:12        |486   |171.50    |CHIX    |
|________________|______|__________|________|
|15:45:12        |486   |171.50    |CHIX    |
|________________|______|__________|________|
|15:45:15        |500   |171.50    |CHIX    |
|________________|______|__________|________|
|15:45:15        |335   |171.50    |CHIX    |
|________________|______|__________|________|
|15:51:25        |288   |171.60    |CHIX    |
|________________|______|__________|________|
|15:53:12        |499   |171.70    |CHIX    |
|________________|______|__________|________|
|15:53:12        |499   |171.70    |CHIX    |
|________________|______|__________|________|
|15:53:12        |130   |171.70    |CHIX    |
|________________|______|__________|________|
|15:53:13        |231   |171.70    |CHIX    |
|________________|______|__________|________|
|15:53:13        |448   |171.70    |CHIX    |
|________________|______|__________|________|
|15:56:58        |295   |171.60    |CHIX    |
|________________|______|__________|________|
|15:56:58        |296   |171.60    |CHIX    |
|________________|______|__________|________|
|15:56:58        |1140  |171.60    |CHIX    |
|________________|______|__________|________|
|16:01:44        |76    |171.60    |CHIX    |
|________________|______|__________|________|
|16:14:58        |1807  |171.50    |CHIX    |
|________________|______|__________|________|
|16:15:02        |1807  |171.30    |CHIX    |
|________________|______|__________|________|
|16:15:21        |500   |171.00    |CHIX    |
|________________|______|__________|________|
|16:15:21        |500   |171.00    |CHIX    |
|________________|______|__________|________|
|16:15:21        |198   |171.00    |CHIX    |
|________________|______|__________|________|
|16:15:21        |160   |171.00    |CHIX    |
|________________|______|__________|________|
|16:17:59        |449   |171.00    |CHIX    |
|________________|______|__________|________|
|16:20:41        |43    |170.90    |CHIX    |
|________________|______|__________|________|
|16:20:41        |250   |170.90    |CHIX    |
|________________|______|__________|________|
|16:20:41        |1514  |170.90    |CHIX    |
|________________|______|__________|________|
|16:21:35        |484   |170.80    |CHIX    |
|________________|______|__________|________|
|16:21:35        |1323  |170.80    |CHIX    |
|________________|______|__________|________|
|16:23:05        |450   |170.80    |XLON    |
|________________|______|__________|________|
|16:23:06        |450   |170.80    |XLON    |
|________________|______|__________|________|

Company Announcements

FirstGroup Plc - Transaction in Own Shares