Company Announcements

 

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                   |19 July 2024|
|___________________________________|____________|
|Number of ordinary shares purchased|274,889     |
|___________________________________|____________|
|Weighted average price paid (p)    |171.70      |
|___________________________________|____________|
|Highest price paid (p)             |172.50      |
|___________________________________|____________|
|Lowest price paid (p)              |169.50      |
|___________________________________|____________|

 

Following the above purchase, FirstGroup holds 133,192,374 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 617,502,641. 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 19 July 2024 is 617,502,641. 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 Panmure Liberum:               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 |171.74                                  |116,413          |
|_____|________________________________________|_________________|
|BATE |171.98                                  |9,395            |
|_____|________________________________________|_________________|
|CHIX |171.64                                  |118,547          |
|_____|________________________________________|_________________|
|TRQX |172.00                                  |8,304            |
|_____|________________________________________|_________________|
|Aquis|171.71                                  |22,230           |
|_____|________________________________________|_________________|

 

Individual transactions:

 ___________________________________________
|Transaction Time|Volume|Price(GBp)|Platform|
|________________|______|__________|________|
|08:40:13        |1217  |169.50    |CHIX    |
|________________|______|__________|________|
|08:40:13        |433   |169.50    |CHIX    |
|________________|______|__________|________|
|08:40:13        |767   |169.50    |Aquis   |
|________________|______|__________|________|
|08:40:13        |100   |169.50    |Aquis   |
|________________|______|__________|________|
|08:40:13        |893   |169.50    |Aquis   |
|________________|______|__________|________|
|08:40:13        |3240  |169.50    |XLON    |
|________________|______|__________|________|
|08:42:53        |1650  |169.90    |CHIX    |
|________________|______|__________|________|
|08:44:04        |1650  |169.90    |CHIX    |
|________________|______|__________|________|
|08:53:02        |825   |169.70    |CHIX    |
|________________|______|__________|________|
|08:53:02        |825   |169.70    |CHIX    |
|________________|______|__________|________|
|08:53:02        |5000  |169.70    |XLON    |
|________________|______|__________|________|
|08:53:02        |489   |169.70    |XLON    |
|________________|______|__________|________|
|09:08:23        |1650  |170.50    |CHIX    |
|________________|______|__________|________|
|09:47:21        |719   |171.10    |CHIX    |
|________________|______|__________|________|
|09:47:21        |931   |171.10    |CHIX    |
|________________|______|__________|________|
|10:03:45        |100   |170.80    |CHIX    |
|________________|______|__________|________|
|10:03:45        |185   |170.80    |CHIX    |
|________________|______|__________|________|
|10:03:45        |525   |170.80    |CHIX    |
|________________|______|__________|________|
|10:03:45        |327   |170.80    |BATE    |
|________________|______|__________|________|
|10:03:45        |64    |170.80    |BATE    |
|________________|______|__________|________|
|10:03:45        |425   |170.80    |CHIX    |
|________________|______|__________|________|
|10:03:45        |160   |170.80    |XLON    |
|________________|______|__________|________|
|10:03:45        |1309  |170.80    |XLON    |
|________________|______|__________|________|
|10:03:45        |197   |170.80    |XLON    |
|________________|______|__________|________|
|10:05:02        |285   |170.80    |CHIX    |
|________________|______|__________|________|
|10:05:02        |400   |170.80    |CHIX    |
|________________|______|__________|________|
|10:05:02        |680   |170.80    |CHIX    |
|________________|______|__________|________|
|10:05:02        |257   |170.80    |BATE    |
|________________|______|__________|________|
|10:05:02        |120   |170.80    |CHIX    |
|________________|______|__________|________|
|10:05:02        |400   |170.80    |CHIX    |
|________________|______|__________|________|
|10:05:02        |452   |170.80    |CHIX    |
|________________|______|__________|________|
|10:05:02        |764   |170.80    |XLON    |
|________________|______|__________|________|
|10:05:03        |61    |170.80    |XLON    |
|________________|______|__________|________|
|10:07:02        |112   |170.80    |CHIX    |
|________________|______|__________|________|
|10:07:02        |645   |170.80    |CHIX    |
|________________|______|__________|________|
|10:07:02        |649   |170.80    |TRQX    |
|________________|______|__________|________|
|10:07:02        |161   |170.80    |TRQX    |
|________________|______|__________|________|
|10:07:02        |824   |170.80    |XLON    |
|________________|______|__________|________|
|10:07:02        |970   |170.80    |XLON    |
|________________|______|__________|________|
|10:07:07        |267   |170.80    |CHIX    |
|________________|______|__________|________|
|10:07:07        |31    |170.80    |CHIX    |
|________________|______|__________|________|
|10:07:07        |160   |170.80    |CHIX    |
|________________|______|__________|________|
|10:07:07        |33    |170.80    |CHIX    |
|________________|______|__________|________|
|10:07:07        |400   |170.80    |XLON    |
|________________|______|__________|________|
|10:07:07        |400   |170.80    |XLON    |
|________________|______|__________|________|
|10:07:07        |18    |170.80    |XLON    |
|________________|______|__________|________|
|10:07:07        |40    |170.80    |CHIX    |
|________________|______|__________|________|
|10:07:32        |1312  |170.80    |CHIX    |
|________________|______|__________|________|
|10:07:32        |285   |170.80    |TRQX    |
|________________|______|__________|________|
|10:07:32        |243   |170.80    |CHIX    |
|________________|______|__________|________|
|10:07:32        |39    |170.80    |TRQX    |
|________________|______|__________|________|
|10:23:44        |1650  |171.00    |CHIX    |
|________________|______|__________|________|
|10:25:02        |542   |170.90    |CHIX    |
|________________|______|__________|________|
|10:30:28        |390   |170.90    |CHIX    |
|________________|______|__________|________|
|10:31:03        |542   |170.90    |CHIX    |
|________________|______|__________|________|
|10:32:02        |176   |170.90    |CHIX    |
|________________|______|__________|________|
|10:32:02        |236   |170.80    |XLON    |
|________________|______|__________|________|
|10:32:02        |337   |170.80    |XLON    |
|________________|______|__________|________|
|10:35:10        |1650  |170.80    |CHIX    |
|________________|______|__________|________|
|10:35:10        |486   |170.80    |CHIX    |
|________________|______|__________|________|
|10:35:10        |9     |170.80    |Aquis   |
|________________|______|__________|________|
|10:35:10        |357   |170.80    |BATE    |
|________________|______|__________|________|
|10:35:10        |639   |170.80    |Aquis   |
|________________|______|__________|________|
|10:35:10        |129   |170.80    |BATE    |
|________________|______|__________|________|
|10:35:10        |2807  |170.80    |XLON    |
|________________|______|__________|________|
|10:35:11        |950   |170.80    |Aquis   |
|________________|______|__________|________|
|10:35:11        |400   |170.80    |CHIX    |
|________________|______|__________|________|
|10:35:11        |26    |170.80    |CHIX    |
|________________|______|__________|________|
|10:35:11        |384   |170.80    |CHIX    |
|________________|______|__________|________|
|10:35:11        |3240  |170.80    |XLON    |
|________________|______|__________|________|
|10:39:23        |65    |170.80    |CHIX    |
|________________|______|__________|________|
|10:39:23        |400   |170.80    |CHIX    |
|________________|______|__________|________|
|10:39:23        |464   |170.80    |CHIX    |
|________________|______|__________|________|
|10:39:23        |83    |170.80    |CHIX    |
|________________|______|__________|________|
|10:39:23        |3240  |170.80    |XLON    |
|________________|______|__________|________|
|10:39:23        |3     |170.80    |CHIX    |
|________________|______|__________|________|
|10:39:26        |400   |170.80    |CHIX    |
|________________|______|__________|________|
|10:39:26        |385   |170.80    |CHIX    |
|________________|______|__________|________|
|10:39:26        |800   |170.80    |CHIX    |
|________________|______|__________|________|
|10:39:26        |415   |170.80    |Aquis   |
|________________|______|__________|________|
|10:39:26        |395   |170.80    |Aquis   |
|________________|______|__________|________|
|10:39:26        |648   |170.80    |Aquis   |
|________________|______|__________|________|
|10:39:26        |464   |170.80    |CHIX    |
|________________|______|__________|________|
|10:39:29        |423   |170.80    |XLON    |
|________________|______|__________|________|
|10:39:29        |2331  |170.80    |XLON    |
|________________|______|__________|________|
|10:40:01        |440   |170.80    |CHIX    |
|________________|______|__________|________|
|10:40:01        |1210  |170.80    |CHIX    |
|________________|______|__________|________|
|10:40:01        |344   |170.80    |XLON    |
|________________|______|__________|________|
|10:40:01        |790   |170.80    |XLON    |
|________________|______|__________|________|
|10:40:02        |648   |170.80    |Aquis   |
|________________|______|__________|________|
|10:40:02        |464   |170.80    |BATE    |
|________________|______|__________|________|
|10:40:02        |626   |170.80    |CHIX    |
|________________|______|__________|________|
|10:40:02        |22    |170.80    |BATE    |
|________________|______|__________|________|
|10:40:02        |3240  |170.80    |XLON    |
|________________|______|__________|________|
|10:40:02        |407   |170.80    |CHIX    |
|________________|______|__________|________|
|10:40:02        |542   |170.80    |Aquis   |
|________________|______|__________|________|
|10:40:03        |338   |170.80    |CHIX    |
|________________|______|__________|________|
|10:40:03        |543   |170.80    |CHIX    |
|________________|______|__________|________|
|10:42:10        |542   |170.80    |CHIX    |
|________________|______|__________|________|
|11:08:38        |1650  |171.30    |CHIX    |
|________________|______|__________|________|
|11:08:38        |194   |171.30    |Aquis   |
|________________|______|__________|________|
|11:08:38        |918   |171.30    |CHIX    |
|________________|______|__________|________|
|11:08:38        |748   |171.30    |Aquis   |
|________________|______|__________|________|
|11:08:38        |1000  |171.30    |XLON    |
|________________|______|__________|________|
|11:08:38        |2140  |171.30    |XLON    |
|________________|______|__________|________|
|11:27:14        |1029  |171.50    |CHIX    |
|________________|______|__________|________|
|12:02:20        |542   |172.20    |Aquis   |
|________________|______|__________|________|
|12:02:32        |560   |172.20    |CHIX    |
|________________|______|__________|________|
|12:02:32        |729   |172.20    |CHIX    |
|________________|______|__________|________|
|12:02:32        |361   |172.20    |CHIX    |
|________________|______|__________|________|
|12:02:32        |604   |172.20    |TRQX    |
|________________|______|__________|________|
|12:02:32        |243   |172.20    |Aquis   |
|________________|______|__________|________|
|12:02:32        |471   |172.20    |BATE    |
|________________|______|__________|________|
|12:02:32        |3140  |172.20    |XLON    |
|________________|______|__________|________|
|12:02:32        |604   |172.20    |TRQX    |
|________________|______|__________|________|
|12:02:32        |471   |172.20    |BATE    |
|________________|______|__________|________|
|12:02:32        |400   |172.20    |Aquis   |
|________________|______|__________|________|
|12:02:32        |385   |172.20    |Aquis   |
|________________|______|__________|________|
|12:02:35        |1650  |172.20    |CHIX    |
|________________|______|__________|________|
|12:02:35        |628   |172.20    |TRQX    |
|________________|______|__________|________|
|12:02:35        |2512  |172.20    |XLON    |
|________________|______|__________|________|
|12:02:35        |107   |172.20    |BATE    |
|________________|______|__________|________|
|12:02:35        |107   |172.20    |BATE    |
|________________|______|__________|________|
|12:02:35        |2     |172.20    |BATE    |
|________________|______|__________|________|
|12:02:35        |883   |172.20    |XLON    |
|________________|______|__________|________|
|12:02:35        |1107  |172.20    |CHIX    |
|________________|______|__________|________|
|12:02:35        |149   |172.20    |CHIX    |
|________________|______|__________|________|
|12:02:35        |264   |172.10    |Aquis   |
|________________|______|__________|________|
|12:03:21        |203   |172.30    |CHIX    |
|________________|______|__________|________|
|12:03:21        |1447  |172.30    |CHIX    |
|________________|______|__________|________|
|12:08:21        |1282  |172.20    |CHIX    |
|________________|______|__________|________|
|12:08:24        |1457  |172.20    |CHIX    |
|________________|______|__________|________|
|12:08:24        |193   |172.20    |CHIX    |
|________________|______|__________|________|
|12:08:24        |400   |172.20    |CHIX    |
|________________|______|__________|________|
|12:08:24        |699   |172.20    |CHIX    |
|________________|______|__________|________|
|12:26:51        |1650  |172.40    |CHIX    |
|________________|______|__________|________|
|12:49:29        |1650  |172.40    |CHIX    |
|________________|______|__________|________|
|12:56:08        |542   |172.30    |XLON    |
|________________|______|__________|________|
|12:57:02        |491   |172.30    |CHIX    |
|________________|______|__________|________|
|12:58:02        |542   |172.30    |CHIX    |
|________________|______|__________|________|
|13:01:07        |602   |172.30    |CHIX    |
|________________|______|__________|________|
|13:01:07        |2598  |172.30    |XLON    |
|________________|______|__________|________|
|13:02:02        |418   |172.30    |XLON    |
|________________|______|__________|________|
|13:02:02        |8     |172.30    |CHIX    |
|________________|______|__________|________|
|13:02:02        |7     |172.30    |CHIX    |
|________________|______|__________|________|
|13:02:02        |1442  |172.30    |XLON    |
|________________|______|__________|________|
|13:08:20        |1650  |172.50    |CHIX    |
|________________|______|__________|________|
|13:16:03        |1650  |172.30    |CHIX    |
|________________|______|__________|________|
|13:16:03        |785   |172.30    |CHIX    |
|________________|______|__________|________|
|13:16:03        |1075  |172.30    |Aquis   |
|________________|______|__________|________|
|13:16:03        |3140  |172.30    |XLON    |
|________________|______|__________|________|
|13:16:38        |65    |172.30    |CHIX    |
|________________|______|__________|________|
|13:16:38        |1585  |172.30    |CHIX    |
|________________|______|__________|________|
|13:16:38        |918   |172.30    |CHIX    |
|________________|______|__________|________|
|13:16:38        |942   |172.30    |Aquis   |
|________________|______|__________|________|
|13:16:38        |2855  |172.30    |XLON    |
|________________|______|__________|________|
|13:16:38        |285   |172.30    |XLON    |
|________________|______|__________|________|
|13:16:38        |33    |172.30    |Aquis   |
|________________|______|__________|________|
|13:16:38        |3273  |172.30    |XLON    |
|________________|______|__________|________|
|13:20:29        |20    |172.30    |CHIX    |
|________________|______|__________|________|
|13:20:29        |1630  |172.30    |CHIX    |
|________________|______|__________|________|
|13:20:29        |993   |172.30    |XLON    |
|________________|______|__________|________|
|13:20:29        |400   |172.30    |XLON    |
|________________|______|__________|________|
|13:20:29        |301   |172.30    |XLON    |
|________________|______|__________|________|
|13:20:29        |400   |172.30    |Aquis   |
|________________|______|__________|________|
|13:23:51        |489   |172.30    |CHIX    |
|________________|______|__________|________|
|13:23:51        |471   |172.30    |CHIX    |
|________________|______|__________|________|
|13:23:51        |500   |172.30    |BATE    |
|________________|______|__________|________|
|13:23:51        |3140  |172.30    |XLON    |
|________________|______|__________|________|
|13:23:51        |385   |172.30    |Aquis   |
|________________|______|__________|________|
|13:23:51        |104   |172.30    |BATE    |
|________________|______|__________|________|
|13:23:51        |52    |172.30    |CHIX    |
|________________|______|__________|________|
|13:23:51        |1109  |172.30    |CHIX    |
|________________|______|__________|________|
|13:23:51        |400   |172.30    |Aquis   |
|________________|______|__________|________|
|13:23:51        |282   |172.30    |Aquis   |
|________________|______|__________|________|
|13:23:51        |314   |172.30    |TRQX    |
|________________|______|__________|________|
|13:23:51        |103   |172.30    |Aquis   |
|________________|______|__________|________|
|13:23:51        |447   |172.30    |BATE    |
|________________|______|__________|________|
|13:23:51        |314   |172.30    |CHIX    |
|________________|______|__________|________|
|13:23:51        |400   |172.30    |XLON    |
|________________|______|__________|________|
|13:23:51        |145   |172.30    |XLON    |
|________________|______|__________|________|
|13:23:51        |400   |172.30    |XLON    |
|________________|______|__________|________|
|13:23:51        |2195  |172.30    |XLON    |
|________________|______|__________|________|
|13:23:51        |314   |172.30    |Aquis   |
|________________|______|__________|________|
|13:23:51        |157   |172.30    |BATE    |
|________________|______|__________|________|
|13:23:51        |157   |172.30    |CHIX    |
|________________|______|__________|________|
|13:23:51        |1362  |172.30    |XLON    |
|________________|______|__________|________|
|13:23:59        |400   |172.00    |CHIX    |
|________________|______|__________|________|
|13:23:59        |1200  |172.00    |CHIX    |
|________________|______|__________|________|
|13:23:59        |50    |172.00    |CHIX    |
|________________|______|__________|________|
|13:54:26        |1650  |172.10    |CHIX    |
|________________|______|__________|________|
|13:54:36        |247   |171.90    |CHIX    |
|________________|______|__________|________|
|13:54:36        |1403  |171.90    |CHIX    |
|________________|______|__________|________|
|13:56:55        |1650  |171.90    |CHIX    |
|________________|______|__________|________|
|14:02:23        |352   |171.70    |CHIX    |
|________________|______|__________|________|
|14:02:23        |1200  |171.70    |CHIX    |
|________________|______|__________|________|
|14:02:23        |98    |171.70    |CHIX    |
|________________|______|__________|________|
|14:03:24        |410   |171.50    |CHIX    |
|________________|______|__________|________|
|14:03:41        |1240  |171.50    |CHIX    |
|________________|______|__________|________|
|14:04:15        |461   |171.50    |CHIX    |
|________________|______|__________|________|
|14:07:49        |542   |171.50    |CHIX    |
|________________|______|__________|________|
|14:09:02        |530   |171.50    |CHIX    |
|________________|______|__________|________|
|14:09:02        |117   |171.50    |CHIX    |
|________________|______|__________|________|
|14:29:23        |1622  |171.50    |CHIX    |
|________________|______|__________|________|
|14:29:23        |28    |171.50    |CHIX    |
|________________|______|__________|________|
|14:32:42        |1650  |171.40    |CHIX    |
|________________|______|__________|________|
|14:34:56        |893   |171.30    |CHIX    |
|________________|______|__________|________|
|14:34:56        |757   |171.30    |CHIX    |
|________________|______|__________|________|
|14:42:54        |1650  |171.10    |CHIX    |
|________________|______|__________|________|
|14:52:12        |6     |170.80    |CHIX    |
|________________|______|__________|________|
|15:03:45        |1650  |171.30    |CHIX    |
|________________|______|__________|________|
|15:14:02        |1650  |171.10    |CHIX    |
|________________|______|__________|________|
|15:29:11        |45    |171.20    |BATE    |
|________________|______|__________|________|
|15:30:34        |110   |171.20    |CHIX    |
|________________|______|__________|________|
|15:30:34        |445   |171.20    |CHIX    |
|________________|______|__________|________|
|15:30:34        |1095  |171.20    |CHIX    |
|________________|______|__________|________|
|15:30:34        |290   |171.20    |TRQX    |
|________________|______|__________|________|
|15:30:34        |24    |171.20    |TRQX    |
|________________|______|__________|________|
|15:30:34        |44    |171.20    |BATE    |
|________________|______|__________|________|
|15:30:34        |438   |171.20    |Aquis   |
|________________|______|__________|________|
|15:30:34        |92    |171.20    |BATE    |
|________________|______|__________|________|
|15:30:34        |139   |171.20    |BATE    |
|________________|______|__________|________|
|15:30:34        |39    |171.20    |BATE    |
|________________|______|__________|________|
|15:30:34        |347   |171.20    |Aquis   |
|________________|______|__________|________|
|15:30:34        |44    |171.20    |CHIX    |
|________________|______|__________|________|
|15:30:34        |277   |171.20    |CHIX    |
|________________|______|__________|________|
|15:30:34        |81    |171.20    |CHIX    |
|________________|______|__________|________|
|15:30:34        |705   |171.20    |XLON    |
|________________|______|__________|________|
|15:30:34        |578   |171.20    |XLON    |
|________________|______|__________|________|
|15:30:34        |1471  |171.20    |XLON    |
|________________|______|__________|________|
|15:30:34        |386   |171.20    |XLON    |
|________________|______|__________|________|
|15:30:34        |314   |171.20    |TRQX    |
|________________|______|__________|________|
|15:30:34        |400   |171.20    |Aquis   |
|________________|______|__________|________|
|15:30:34        |400   |171.20    |Aquis   |
|________________|______|__________|________|
|15:30:34        |314   |171.20    |BATE    |
|________________|______|__________|________|
|15:30:34        |314   |171.20    |CHIX    |
|________________|______|__________|________|
|15:32:01        |1650  |171.20    |CHIX    |
|________________|______|__________|________|
|15:32:01        |314   |171.20    |TRQX    |
|________________|______|__________|________|
|15:32:01        |118   |171.20    |Aquis   |
|________________|______|__________|________|
|15:32:01        |2826  |171.20    |XLON    |
|________________|______|__________|________|
|15:32:01        |447   |171.20    |BATE    |
|________________|______|__________|________|
|15:32:01        |16    |171.20    |Aquis   |
|________________|______|__________|________|
|15:32:01        |253   |171.20    |CHIX    |
|________________|______|__________|________|
|15:32:01        |314   |171.20    |TRQX    |
|________________|______|__________|________|
|15:32:17        |157   |171.40    |CHIX    |
|________________|______|__________|________|
|15:32:17        |1703  |171.40    |CHIX    |
|________________|______|__________|________|
|15:32:17        |24    |171.40    |XLON    |
|________________|______|__________|________|
|15:32:17        |172   |171.40    |XLON    |
|________________|______|__________|________|
|15:32:17        |121   |171.40    |XLON    |
|________________|______|__________|________|
|15:32:17        |2823  |171.40    |XLON    |
|________________|______|__________|________|
|15:32:17        |1727  |171.40    |CHIX    |
|________________|______|__________|________|
|15:32:17        |3273  |171.40    |XLON    |
|________________|______|__________|________|
|15:32:17        |45    |171.30    |CHIX    |
|________________|______|__________|________|
|15:42:08        |1650  |172.00    |CHIX    |
|________________|______|__________|________|
|15:48:23        |1644  |172.30    |CHIX    |
|________________|______|__________|________|
|15:48:23        |6     |172.30    |CHIX    |
|________________|______|__________|________|
|15:48:23        |471   |172.30    |CHIX    |
|________________|______|__________|________|
|15:48:23        |226   |172.30    |Aquis   |
|________________|______|__________|________|
|15:48:23        |142   |172.30    |BATE    |
|________________|______|__________|________|
|15:48:23        |302   |172.30    |BATE    |
|________________|______|__________|________|
|15:48:23        |160   |172.30    |BATE    |
|________________|______|__________|________|
|15:48:23        |190   |172.30    |Aquis   |
|________________|______|__________|________|
|15:48:23        |369   |172.30    |Aquis   |
|________________|______|__________|________|
|15:48:23        |3140  |172.30    |XLON    |
|________________|______|__________|________|
|15:48:42        |1650  |172.40    |CHIX    |
|________________|______|__________|________|
|15:48:57        |608   |172.30    |Aquis   |
|________________|______|__________|________|
|15:54:57        |8     |172.50    |Aquis   |
|________________|______|__________|________|
|15:54:57        |109   |172.50    |CHIX    |
|________________|______|__________|________|
|15:54:57        |121   |172.50    |XLON    |
|________________|______|__________|________|
|15:54:57        |785   |172.50    |Aquis   |
|________________|______|__________|________|
|15:54:57        |523   |172.50    |CHIX    |
|________________|______|__________|________|
|15:54:57        |471   |172.50    |BATE    |
|________________|______|__________|________|
|15:54:57        |2932  |172.50    |XLON    |
|________________|______|__________|________|
|15:54:57        |51    |172.50    |XLON    |
|________________|______|__________|________|
|15:54:57        |314   |172.50    |TRQX    |
|________________|______|__________|________|
|15:54:57        |314   |172.50    |BATE    |
|________________|______|__________|________|
|15:54:57        |261   |172.50    |CHIX    |
|________________|______|__________|________|
|15:54:57        |785   |172.50    |Aquis   |
|________________|______|__________|________|
|15:54:57        |186   |172.50    |CHIX    |
|________________|______|__________|________|
|15:54:57        |3140  |172.50    |XLON    |
|________________|______|__________|________|
|15:54:57        |314   |172.50    |TRQX    |
|________________|______|__________|________|
|15:54:57        |400   |172.50    |Aquis   |
|________________|______|__________|________|
|15:54:57        |385   |172.50    |Aquis   |
|________________|______|__________|________|
|15:54:57        |89    |172.50    |BATE    |
|________________|______|__________|________|
|15:54:57        |225   |172.50    |BATE    |
|________________|______|__________|________|
|15:54:57        |447   |172.50    |CHIX    |
|________________|______|__________|________|
|15:54:57        |1     |172.50    |XLON    |
|________________|______|__________|________|
|15:54:57        |9     |172.50    |XLON    |
|________________|______|__________|________|
|15:54:57        |44    |172.50    |XLON    |
|________________|______|__________|________|
|15:54:57        |1     |172.50    |XLON    |
|________________|______|__________|________|
|15:54:57        |44    |172.50    |XLON    |
|________________|______|__________|________|
|15:54:57        |1     |172.50    |XLON    |
|________________|______|__________|________|
|15:54:57        |1650  |172.40    |CHIX    |
|________________|______|__________|________|
|15:55:38        |2     |172.50    |CHIX    |
|________________|______|__________|________|
|15:55:38        |305   |172.50    |CHIX    |
|________________|______|__________|________|
|15:55:38        |758   |172.50    |CHIX    |
|________________|______|__________|________|
|15:55:38        |400   |172.50    |CHIX    |
|________________|______|__________|________|
|15:55:38        |62    |172.50    |TRQX    |
|________________|______|__________|________|
|15:55:38        |252   |172.50    |TRQX    |
|________________|______|__________|________|
|15:55:38        |540   |172.50    |XLON    |
|________________|______|__________|________|
|15:55:38        |3     |172.50    |XLON    |
|________________|______|__________|________|
|15:55:38        |2183  |172.50    |XLON    |
|________________|______|__________|________|
|15:55:38        |185   |172.50    |CHIX    |
|________________|______|__________|________|
|15:55:39        |1     |172.50    |CHIX    |
|________________|______|__________|________|
|15:55:39        |99    |172.50    |CHIX    |
|________________|______|__________|________|
|15:55:39        |245   |172.50    |XLON    |
|________________|______|__________|________|
|15:55:39        |113   |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |1650  |172.50    |CHIX    |
|________________|______|__________|________|
|15:58:14        |460   |172.50    |CHIX    |
|________________|______|__________|________|
|15:58:14        |107   |172.50    |Aquis   |
|________________|______|__________|________|
|15:58:14        |30    |172.50    |BATE    |
|________________|______|__________|________|
|15:58:14        |284   |172.50    |BATE    |
|________________|______|__________|________|
|15:58:14        |521   |172.50    |Aquis   |
|________________|______|__________|________|
|15:58:14        |314   |172.50    |TRQX    |
|________________|______|__________|________|
|15:58:14        |45    |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |12    |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |420   |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |400   |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |486   |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |1463  |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |275   |172.50    |CHIX    |
|________________|______|__________|________|
|15:58:14        |2213  |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |802   |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |74    |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |356   |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |128   |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |177   |172.50    |TRQX    |
|________________|______|__________|________|
|15:58:14        |171   |172.50    |Aquis   |
|________________|______|__________|________|
|15:58:14        |170   |172.50    |BATE    |
|________________|______|__________|________|
|15:58:14        |500   |172.50    |CHIX    |
|________________|______|__________|________|
|15:58:14        |637   |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |132   |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |1099  |172.50    |CHIX    |
|________________|______|__________|________|
|15:58:14        |290   |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |1039  |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |785   |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |785   |172.50    |Aquis   |
|________________|______|__________|________|
|15:58:14        |314   |172.50    |TRQX    |
|________________|______|__________|________|
|15:58:14        |447   |172.50    |BATE    |
|________________|______|__________|________|
|15:58:14        |314   |172.50    |CHIX    |
|________________|______|__________|________|
|15:58:14        |3140  |172.50    |XLON    |
|________________|______|__________|________|
|15:58:14        |171   |172.40    |Aquis   |
|________________|______|__________|________|
|15:58:14        |128   |172.40    |XLON    |
|________________|______|__________|________|
|15:58:14        |479   |172.40    |XLON    |
|________________|______|__________|________|
|15:58:14        |256   |172.40    |XLON    |
|________________|______|__________|________|
|15:58:14        |118   |172.40    |XLON    |
|________________|______|__________|________|
|15:58:15        |1650  |172.50    |CHIX    |
|________________|______|__________|________|
|15:58:15        |785   |172.50    |Aquis   |
|________________|______|__________|________|
|15:58:15        |314   |172.50    |TRQX    |
|________________|______|__________|________|
|15:58:15        |447   |172.50    |BATE    |
|________________|______|__________|________|
|15:58:15        |314   |172.50    |CHIX    |
|________________|______|__________|________|
|15:58:15        |3140  |172.50    |XLON    |
|________________|______|__________|________|
|15:58:15        |314   |172.50    |TRQX    |
|________________|______|__________|________|
|15:58:15        |785   |172.50    |Aquis   |
|________________|______|__________|________|
|15:58:15        |447   |172.50    |BATE    |
|________________|______|__________|________|
|15:58:15        |314   |172.50    |CHIX    |
|________________|______|__________|________|
|15:58:15        |3140  |172.50    |XLON    |
|________________|______|__________|________|
|15:58:15        |447   |172.50    |TRQX    |
|________________|______|__________|________|
|15:58:15        |314   |172.50    |BATE    |
|________________|______|__________|________|
|15:58:15        |314   |172.50    |CHIX    |
|________________|______|__________|________|
|15:58:15        |565   |172.50    |XLON    |
|________________|______|__________|________|
|15:58:15        |87    |172.50    |XLON    |
|________________|______|__________|________|
|15:58:15        |45    |172.50    |XLON    |
|________________|______|__________|________|
|15:58:24        |881   |172.50    |CHIX    |
|________________|______|__________|________|
|15:58:24        |769   |172.50    |CHIX    |
|________________|______|__________|________|
|15:58:24        |19    |172.50    |Aquis   |
|________________|______|__________|________|
|15:58:24        |994   |172.50    |XLON    |
|________________|______|__________|________|
|15:58:24        |145   |172.50    |XLON    |
|________________|______|__________|________|
|15:58:24        |50    |172.50    |Aquis   |
|________________|______|__________|________|
|15:58:24        |471   |172.50    |TRQX    |
|________________|______|__________|________|
|15:58:24        |1304  |172.50    |XLON    |
|________________|______|__________|________|
|15:58:30        |1650  |172.50    |CHIX    |
|________________|______|__________|________|
|15:58:30        |245   |172.50    |Aquis   |
|________________|______|__________|________|
|15:58:30        |400   |172.50    |Aquis   |
|________________|______|__________|________|
|15:58:30        |314   |172.50    |TRQX    |
|________________|______|__________|________|
|15:58:30        |56    |172.50    |BATE    |
|________________|______|__________|________|
|15:58:30        |391   |172.50    |BATE    |
|________________|______|__________|________|
|15:58:30        |3140  |172.50    |XLON    |
|________________|______|__________|________|
|15:58:30        |314   |172.50    |CHIX    |
|________________|______|__________|________|
|15:59:01        |1     |172.50    |CHIX    |
|________________|______|__________|________|
|15:59:02        |542   |172.50    |CHIX    |
|________________|______|__________|________|
|15:59:22        |874   |172.50    |CHIX    |
|________________|______|__________|________|
|16:01:45        |49    |172.50    |CHIX    |
|________________|______|__________|________|
|16:01:45        |2     |172.50    |CHIX    |
|________________|______|__________|________|
|16:01:45        |43    |172.50    |CHIX    |
|________________|______|__________|________|
|16:01:46        |139   |172.50    |CHIX    |
|________________|______|__________|________|
|16:01:46        |471   |172.40    |CHIX    |
|________________|______|__________|________|
|16:01:46        |7     |172.40    |TRQX    |
|________________|______|__________|________|
|16:01:46        |150   |172.40    |TRQX    |
|________________|______|__________|________|
|16:01:46        |880   |172.40    |XLON    |
|________________|______|__________|________|
|16:01:46        |239   |172.40    |XLON    |
|________________|______|__________|________|
|16:01:59        |1650  |172.20    |CHIX    |
|________________|______|__________|________|
|16:04:53        |163   |171.90    |CHIX    |
|________________|______|__________|________|
|16:04:53        |2     |171.90    |CHIX    |
|________________|______|__________|________|
|16:04:53        |43    |171.90    |CHIX    |
|________________|______|__________|________|
|16:15:02        |42    |171.90    |CHIX    |
|________________|______|__________|________|
|16:15:02        |1608  |171.90    |CHIX    |
|________________|______|__________|________|
|16:15:07        |1650  |171.80    |CHIX    |
|________________|______|__________|________|
|16:15:13        |1650  |171.70    |CHIX    |
|________________|______|__________|________|