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 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited.

 

 ________________________________________________
|Date of Purchase                   |16 July 2025|
|___________________________________|____________|
|Number of ordinary shares purchased|589,662     |
|___________________________________|____________|
|Weighted average price paid (p)    |218.39      |
|___________________________________|____________|
|Highest price paid (p)             |219.80      |
|___________________________________|____________|
|Lowest price paid (p)              |216.80      |
|___________________________________|____________|

 

Following the above purchase, FirstGroup holds 174,993,701 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 575,701,314. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course.

The total number of voting rights in FirstGroup, excluding treasury shares as at 16 July 2025 is 575,701,314. 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 FirstGroupMarianna Bowes, Head of Investor Relations

David Blizzard, Company Secretary

companysecretariat@firstgroup.co.uk

Tel: +44 (0) 20 7725 3354

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:  

 _________________________________________________________________________
|Platform|Daily weighted average price of|Daily total volume (in number of|
|        |shares acquired (GBp)          |shares)                         |
|________|_______________________________|________________________________|
|XLON    |218.31                         |11,516                          |
|________|_______________________________|________________________________|
|BATE    |218.63                         |88,178                          |
|________|_______________________________|________________________________|
|CHIX    |218.34                         |489,262                         |
|________|_______________________________|________________________________|
|AQXE    |217.60                         |706                             |
|________|_______________________________|________________________________|

 

Individual Transactions

 ________________________________________________________
|Transaction Time|Volume|Price |Platform|Transaction Ref |
|________________|______|______|________|________________|
|08:02:45        |518   |219.80|CHIX    |00299744741TRLO0|
|________________|______|______|________|________________|
|08:03:52        |516   |219.20|CHIX    |00299744826TRLO0|
|________________|______|______|________|________________|
|08:10:04        |337   |219.20|CHIX    |00299745712TRLO0|
|________________|______|______|________|________________|
|08:10:04        |128   |219.20|CHIX    |00299745713TRLO0|
|________________|______|______|________|________________|
|08:10:04        |965   |219.20|CHIX    |00299745714TRLO0|
|________________|______|______|________|________________|
|08:10:04        |46    |219.20|CHIX    |00299745715TRLO0|
|________________|______|______|________|________________|
|08:10:04        |886   |219.20|CHIX    |00299745716TRLO0|
|________________|______|______|________|________________|
|08:10:28        |1315  |218.80|CHIX    |00299745772TRLO0|
|________________|______|______|________|________________|
|08:10:29        |1702  |218.60|CHIX    |00299745773TRLO0|
|________________|______|______|________|________________|
|08:12:24        |95    |218.40|CHIX    |00299746002TRLO0|
|________________|______|______|________|________________|
|08:12:24        |434   |218.40|CHIX    |00299746003TRLO0|
|________________|______|______|________|________________|
|08:15:10        |457   |218.20|CHIX    |00299746434TRLO0|
|________________|______|______|________|________________|
|08:15:10        |464   |218.20|BATE    |00299746435TRLO0|
|________________|______|______|________|________________|
|08:15:10        |466   |218.20|CHIX    |00299746436TRLO0|
|________________|______|______|________|________________|
|08:15:23        |1390  |217.60|CHIX    |00299746495TRLO0|
|________________|______|______|________|________________|
|08:30:49        |471   |218.40|CHIX    |00299748312TRLO0|
|________________|______|______|________|________________|
|08:30:49        |984   |218.40|CHIX    |00299748313TRLO0|
|________________|______|______|________|________________|
|08:30:49        |269   |218.40|CHIX    |00299748314TRLO0|
|________________|______|______|________|________________|
|08:30:49        |684   |218.40|CHIX    |00299748315TRLO0|
|________________|______|______|________|________________|
|08:30:49        |738   |218.40|CHIX    |00299748316TRLO0|
|________________|______|______|________|________________|
|08:30:49        |975   |218.40|CHIX    |00299748317TRLO0|
|________________|______|______|________|________________|
|08:35:26        |1143  |218.40|CHIX    |00299748765TRLO0|
|________________|______|______|________|________________|
|08:35:26        |3172  |218.40|CHIX    |00299748766TRLO0|
|________________|______|______|________|________________|
|08:35:26        |471   |218.40|BATE    |00299748767TRLO0|
|________________|______|______|________|________________|
|08:35:26        |485   |218.40|BATE    |00299748768TRLO0|
|________________|______|______|________|________________|
|08:35:26        |364   |218.40|CHIX    |00299748769TRLO0|
|________________|______|______|________|________________|
|08:35:26        |502   |218.40|XLON    |00299748770TRLO0|
|________________|______|______|________|________________|
|08:35:26        |470   |218.40|XLON    |00299748771TRLO0|
|________________|______|______|________|________________|
|08:35:28        |2378  |217.80|CHIX    |00299748795TRLO0|
|________________|______|______|________|________________|
|08:43:51        |1228  |217.80|CHIX    |00299750045TRLO0|
|________________|______|______|________|________________|
|08:53:10        |962   |217.80|BATE    |00299750739TRLO0|
|________________|______|______|________|________________|
|08:53:10        |1621  |217.80|CHIX    |00299750740TRLO0|
|________________|______|______|________|________________|
|08:53:10        |964   |217.80|CHIX    |00299750741TRLO0|
|________________|______|______|________|________________|
|08:53:10        |957   |217.80|XLON    |00299750742TRLO0|
|________________|______|______|________|________________|
|08:53:10        |934   |217.80|XLON    |00299750743TRLO0|
|________________|______|______|________|________________|
|08:53:12        |444   |217.40|CHIX    |00299750745TRLO0|
|________________|______|______|________|________________|
|08:58:03        |70    |217.40|CHIX    |00299751177TRLO0|
|________________|______|______|________|________________|
|09:17:16        |273   |218.00|CHIX    |00299752968TRLO0|
|________________|______|______|________|________________|
|09:19:59        |31    |218.00|BATE    |00299753259TRLO0|
|________________|______|______|________|________________|
|09:19:59        |5782  |218.00|BATE    |00299753260TRLO0|
|________________|______|______|________|________________|
|09:19:59        |3158  |218.00|BATE    |00299753261TRLO0|
|________________|______|______|________|________________|
|09:19:59        |1874  |218.00|XLON    |00299753262TRLO0|
|________________|______|______|________|________________|
|09:19:59        |662   |218.00|XLON    |00299753263TRLO0|
|________________|______|______|________|________________|
|09:23:43        |202   |217.80|CHIX    |00299753598TRLO0|
|________________|______|______|________|________________|
|09:38:38        |170   |217.80|CHIX    |00299755066TRLO0|
|________________|______|______|________|________________|
|09:38:42        |632   |217.80|CHIX    |00299755069TRLO0|
|________________|______|______|________|________________|
|09:39:05        |64    |217.80|CHIX    |00299755095TRLO0|
|________________|______|______|________|________________|
|09:39:05        |480   |217.80|BATE    |00299755096TRLO0|
|________________|______|______|________|________________|
|09:39:05        |453   |217.80|BATE    |00299755097TRLO0|
|________________|______|______|________|________________|
|09:39:05        |474   |217.80|CHIX    |00299755098TRLO0|
|________________|______|______|________|________________|
|09:39:05        |513   |217.80|CHIX    |00299755099TRLO0|
|________________|______|______|________|________________|
|09:39:05        |22    |217.80|BATE    |00299755100TRLO0|
|________________|______|______|________|________________|
|09:52:26        |465   |217.80|CHIX    |00299756503TRLO0|
|________________|______|______|________|________________|
|09:52:26        |299   |217.80|BATE    |00299756504TRLO0|
|________________|______|______|________|________________|
|09:52:26        |473   |217.80|CHIX    |00299756505TRLO0|
|________________|______|______|________|________________|
|09:52:26        |516   |217.80|CHIX    |00299756506TRLO0|
|________________|______|______|________|________________|
|09:52:26        |459   |217.80|CHIX    |00299756507TRLO0|
|________________|______|______|________|________________|
|09:52:26        |160   |217.80|BATE    |00299756508TRLO0|
|________________|______|______|________|________________|
|09:55:03        |16    |217.80|BATE    |00299756744TRLO0|
|________________|______|______|________|________________|
|09:56:43        |12    |217.80|BATE    |00299757069TRLO0|
|________________|______|______|________|________________|
|09:58:23        |12    |217.80|BATE    |00299757204TRLO0|
|________________|______|______|________|________________|
|10:00:46        |532   |217.80|CHIX    |00299757592TRLO0|
|________________|______|______|________|________________|
|10:00:46        |486   |217.80|CHIX    |00299757593TRLO0|
|________________|______|______|________|________________|
|10:00:46        |972   |217.80|CHIX    |00299757594TRLO0|
|________________|______|______|________|________________|
|10:00:46        |289   |217.80|CHIX    |00299757595TRLO0|
|________________|______|______|________|________________|
|10:05:46        |11711 |217.80|CHIX    |00299758334TRLO0|
|________________|______|______|________|________________|
|10:05:46        |423   |217.80|BATE    |00299758335TRLO0|
|________________|______|______|________|________________|
|10:05:46        |496   |217.80|BATE    |00299758336TRLO0|
|________________|______|______|________|________________|
|10:05:46        |474   |217.80|BATE    |00299758337TRLO0|
|________________|______|______|________|________________|
|10:05:46        |9203  |217.80|CHIX    |00299758338TRLO0|
|________________|______|______|________|________________|
|10:09:28        |1248  |217.60|CHIX    |00299758675TRLO0|
|________________|______|______|________|________________|
|10:09:28        |217   |217.60|CHIX    |00299758676TRLO0|
|________________|______|______|________|________________|
|10:50:50        |395   |218.80|CHIX    |00299762476TRLO0|
|________________|______|______|________|________________|
|11:28:48        |467   |219.40|CHIX    |00299765487TRLO0|
|________________|______|______|________|________________|
|11:28:48        |19378 |219.40|BATE    |00299765488TRLO0|
|________________|______|______|________|________________|
|11:28:48        |5945  |219.40|CHIX    |00299765489TRLO0|
|________________|______|______|________|________________|
|11:28:48        |19378 |219.40|CHIX    |00299765490TRLO0|
|________________|______|______|________|________________|
|11:28:48        |19378 |219.40|CHIX    |00299765491TRLO0|
|________________|______|______|________|________________|
|11:28:48        |8427  |219.40|CHIX    |00299765492TRLO0|
|________________|______|______|________|________________|
|11:28:48        |6000  |219.40|CHIX    |00299765493TRLO0|
|________________|______|______|________|________________|
|11:28:48        |1174  |219.40|CHIX    |00299765494TRLO0|
|________________|______|______|________|________________|
|11:37:19        |456   |219.00|CHIX    |00299766304TRLO0|
|________________|______|______|________|________________|
|11:37:19        |474   |219.00|CHIX    |00299766305TRLO0|
|________________|______|______|________|________________|
|11:37:19        |504   |219.00|CHIX    |00299766306TRLO0|
|________________|______|______|________|________________|
|11:45:03        |1626  |218.80|CHIX    |00299767007TRLO0|
|________________|______|______|________|________________|
|11:45:03        |533   |218.80|BATE    |00299767008TRLO0|
|________________|______|______|________|________________|
|11:45:03        |480   |218.80|BATE    |00299767009TRLO0|
|________________|______|______|________|________________|
|11:45:03        |479   |218.80|XLON    |00299767010TRLO0|
|________________|______|______|________|________________|
|11:45:03        |480   |218.80|XLON    |00299767011TRLO0|
|________________|______|______|________|________________|
|11:58:56        |25    |218.80|CHIX    |00299768165TRLO0|
|________________|______|______|________|________________|
|12:00:19        |287   |218.80|CHIX    |00299768343TRLO0|
|________________|______|______|________|________________|
|12:00:19        |183   |218.80|CHIX    |00299768344TRLO0|
|________________|______|______|________|________________|
|12:00:19        |959   |218.80|CHIX    |00299768345TRLO0|
|________________|______|______|________|________________|
|12:00:19        |1013  |218.80|CHIX    |00299768346TRLO0|
|________________|______|______|________|________________|
|12:00:19        |1009  |218.80|CHIX    |00299768347TRLO0|
|________________|______|______|________|________________|
|12:00:19        |8054  |218.80|CHIX    |00299768348TRLO0|
|________________|______|______|________|________________|
|12:01:13        |7426  |218.80|CHIX    |00299768389TRLO0|
|________________|______|______|________|________________|
|12:01:13        |443   |218.80|BATE    |00299768390TRLO0|
|________________|______|______|________|________________|
|12:01:13        |486   |218.80|BATE    |00299768391TRLO0|
|________________|______|______|________|________________|
|12:01:13        |543   |218.80|BATE    |00299768392TRLO0|
|________________|______|______|________|________________|
|12:09:12        |518   |218.60|CHIX    |00299768913TRLO0|
|________________|______|______|________|________________|
|12:09:12        |336   |218.60|CHIX    |00299768914TRLO0|
|________________|______|______|________|________________|
|12:26:00        |596   |219.00|BATE    |00299770068TRLO0|
|________________|______|______|________|________________|
|12:26:00        |88    |219.00|BATE    |00299770069TRLO0|
|________________|______|______|________|________________|
|12:26:00        |1513  |219.00|CHIX    |00299770070TRLO0|
|________________|______|______|________|________________|
|12:26:00        |612   |219.00|BATE    |00299770071TRLO0|
|________________|______|______|________|________________|
|12:26:00        |5     |219.00|BATE    |00299770072TRLO0|
|________________|______|______|________|________________|
|12:30:16        |140   |219.00|BATE    |00299770381TRLO0|
|________________|______|______|________|________________|
|12:30:16        |1192  |219.00|BATE    |00299770382TRLO0|
|________________|______|______|________|________________|
|12:30:16        |6847  |219.00|CHIX    |00299770383TRLO0|
|________________|______|______|________|________________|
|12:30:16        |6288  |219.00|CHIX    |00299770384TRLO0|
|________________|______|______|________|________________|
|12:30:16        |18121 |219.00|CHIX    |00299770385TRLO0|
|________________|______|______|________|________________|
|12:36:45        |1254  |218.80|CHIX    |00299770799TRLO0|
|________________|______|______|________|________________|
|12:36:45        |36    |218.80|CHIX    |00299770800TRLO0|
|________________|______|______|________|________________|
|12:42:31        |483   |218.80|BATE    |00299771262TRLO0|
|________________|______|______|________|________________|
|12:42:31        |441   |218.80|BATE    |00299771263TRLO0|
|________________|______|______|________|________________|
|12:42:31        |3187  |218.80|CHIX    |00299771264TRLO0|
|________________|______|______|________|________________|
|12:42:31        |461   |218.80|XLON    |00299771265TRLO0|
|________________|______|______|________|________________|
|12:42:31        |463   |218.80|XLON    |00299771266TRLO0|
|________________|______|______|________|________________|
|12:58:37        |15    |218.60|CHIX    |00299772660TRLO0|
|________________|______|______|________|________________|
|13:23:29        |8458  |218.60|CHIX    |00299775486TRLO0|
|________________|______|______|________|________________|
|13:23:29        |517   |218.60|BATE    |00299775487TRLO0|
|________________|______|______|________|________________|
|13:23:29        |21    |218.60|CHIX    |00299775488TRLO0|
|________________|______|______|________|________________|
|13:23:29        |4378  |218.60|CHIX    |00299775489TRLO0|
|________________|______|______|________|________________|
|13:23:29        |517   |218.60|BATE    |00299775490TRLO0|
|________________|______|______|________|________________|
|13:23:29        |392   |218.60|BATE    |00299775491TRLO0|
|________________|______|______|________|________________|
|13:23:48        |4092  |219.00|BATE    |00299775532TRLO0|
|________________|______|______|________|________________|
|13:23:48        |1701  |219.00|CHIX    |00299775533TRLO0|
|________________|______|______|________|________________|
|13:23:48        |1782  |219.00|BATE    |00299775534TRLO0|
|________________|______|______|________|________________|
|13:23:48        |2941  |219.00|BATE    |00299775535TRLO0|
|________________|______|______|________|________________|
|13:24:53        |4092  |219.00|BATE    |00299775613TRLO0|
|________________|______|______|________|________________|
|13:25:11        |173   |219.00|CHIX    |00299775687TRLO0|
|________________|______|______|________|________________|
|13:25:11        |912   |219.00|BATE    |00299775688TRLO0|
|________________|______|______|________|________________|
|13:25:11        |620   |219.00|BATE    |00299775689TRLO0|
|________________|______|______|________|________________|
|13:25:11        |991   |219.00|BATE    |00299775690TRLO0|
|________________|______|______|________|________________|
|13:25:11        |1644  |219.00|CHIX    |00299775691TRLO0|
|________________|______|______|________|________________|
|13:25:11        |1850  |219.00|XLON    |00299775692TRLO0|
|________________|______|______|________|________________|
|13:26:00        |408   |219.00|CHIX    |00299775770TRLO0|
|________________|______|______|________|________________|
|13:26:00        |886   |219.00|CHIX    |00299775771TRLO0|
|________________|______|______|________|________________|
|13:26:00        |1585  |219.00|CHIX    |00299775772TRLO0|
|________________|______|______|________|________________|
|13:26:00        |7296  |219.00|CHIX    |00299775773TRLO0|
|________________|______|______|________|________________|
|13:28:56        |992   |219.00|CHIX    |00299776002TRLO0|
|________________|______|______|________|________________|
|13:28:56        |4693  |219.00|CHIX    |00299776003TRLO0|
|________________|______|______|________|________________|
|13:28:56        |1307  |219.00|CHIX    |00299776004TRLO0|
|________________|______|______|________|________________|
|13:28:56        |6000  |219.00|CHIX    |00299776005TRLO0|
|________________|______|______|________|________________|
|13:28:56        |12071 |219.00|CHIX    |00299776006TRLO0|
|________________|______|______|________|________________|
|13:50:26        |96    |218.80|BATE    |00299778605TRLO0|
|________________|______|______|________|________________|
|13:50:26        |233   |218.80|BATE    |00299778606TRLO0|
|________________|______|______|________|________________|
|13:50:26        |132   |218.80|BATE    |00299778607TRLO0|
|________________|______|______|________|________________|
|13:50:26        |74    |218.80|BATE    |00299778608TRLO0|
|________________|______|______|________|________________|
|13:50:27        |414   |218.80|BATE    |00299778609TRLO0|
|________________|______|______|________|________________|
|13:50:27        |488   |218.80|BATE    |00299778610TRLO0|
|________________|______|______|________|________________|
|13:50:27        |486   |218.80|BATE    |00299778611TRLO0|
|________________|______|______|________|________________|
|13:50:27        |2488  |218.80|CHIX    |00299778612TRLO0|
|________________|______|______|________|________________|
|13:50:27        |1060  |218.80|CHIX    |00299778613TRLO0|
|________________|______|______|________|________________|
|13:50:27        |1232  |218.80|CHIX    |00299778614TRLO0|
|________________|______|______|________|________________|
|13:50:28        |2157  |218.80|CHIX    |00299778615TRLO0|
|________________|______|______|________|________________|
|13:50:51        |1377  |218.80|CHIX    |00299778666TRLO0|
|________________|______|______|________|________________|
|13:50:51        |2201  |218.80|CHIX    |00299778667TRLO0|
|________________|______|______|________|________________|
|13:50:51        |12225 |218.80|CHIX    |00299778668TRLO0|
|________________|______|______|________|________________|
|13:50:51        |468   |218.80|XLON    |00299778669TRLO0|
|________________|______|______|________|________________|
|13:58:25        |487   |218.40|CHIX    |00299779485TRLO0|
|________________|______|______|________|________________|
|13:58:25        |439   |218.40|CHIX    |00299779486TRLO0|
|________________|______|______|________|________________|
|14:15:38        |545   |218.60|BATE    |00299781398TRLO0|
|________________|______|______|________|________________|
|14:15:38        |11451 |218.60|CHIX    |00299781399TRLO0|
|________________|______|______|________|________________|
|14:15:38        |854   |218.60|CHIX    |00299781400TRLO0|
|________________|______|______|________|________________|
|14:15:38        |1298  |218.60|CHIX    |00299781401TRLO0|
|________________|______|______|________|________________|
|14:15:38        |972   |218.60|BATE    |00299781402TRLO0|
|________________|______|______|________|________________|
|14:15:38        |918   |218.60|BATE    |00299781403TRLO0|
|________________|______|______|________|________________|
|14:15:38        |945   |218.60|XLON    |00299781404TRLO0|
|________________|______|______|________|________________|
|14:20:06        |15    |218.60|BATE    |00299781802TRLO0|
|________________|______|______|________|________________|
|14:40:58        |27    |218.60|BATE    |00299787773TRLO0|
|________________|______|______|________|________________|
|14:40:58        |13    |218.60|BATE    |00299787774TRLO0|
|________________|______|______|________|________________|
|14:41:35        |291   |218.60|CHIX    |00299787983TRLO0|
|________________|______|______|________|________________|
|14:41:35        |441   |218.60|BATE    |00299787984TRLO0|
|________________|______|______|________|________________|
|14:41:35        |1     |218.60|CHIX    |00299787985TRLO0|
|________________|______|______|________|________________|
|14:41:35        |204   |218.60|CHIX    |00299787986TRLO0|
|________________|______|______|________|________________|
|14:48:40        |496   |218.60|CHIX    |00299789770TRLO0|
|________________|______|______|________|________________|
|14:48:40        |16833 |218.60|BATE    |00299789771TRLO0|
|________________|______|______|________|________________|
|14:48:40        |470   |218.60|CHIX    |00299789772TRLO0|
|________________|______|______|________|________________|
|14:48:40        |3699  |218.60|CHIX    |00299789773TRLO0|
|________________|______|______|________|________________|
|14:48:40        |15679 |218.60|CHIX    |00299789774TRLO0|
|________________|______|______|________|________________|
|14:48:40        |19378 |218.60|CHIX    |00299789775TRLO0|
|________________|______|______|________|________________|
|14:48:56        |94    |218.20|CHIX    |00299789822TRLO0|
|________________|______|______|________|________________|
|14:54:32        |504   |218.20|CHIX    |00299791303TRLO0|
|________________|______|______|________|________________|
|14:58:26        |186   |218.20|CHIX    |00299792454TRLO0|
|________________|______|______|________|________________|
|15:01:14        |686   |218.20|CHIX    |00299793395TRLO0|
|________________|______|______|________|________________|
|15:11:10        |474   |218.60|CHIX    |00299796121TRLO0|
|________________|______|______|________|________________|
|15:11:10        |1010  |218.60|CHIX    |00299796122TRLO0|
|________________|______|______|________|________________|
|15:11:10        |2214  |218.60|CHIX    |00299796123TRLO0|
|________________|______|______|________|________________|
|15:11:10        |19378 |218.60|CHIX    |00299796124TRLO0|
|________________|______|______|________|________________|
|15:11:10        |1919  |218.60|CHIX    |00299796125TRLO0|
|________________|______|______|________|________________|
|15:12:22        |4014  |218.60|CHIX    |00299796403TRLO0|
|________________|______|______|________|________________|
|15:12:22        |719   |218.60|CHIX    |00299796404TRLO0|
|________________|______|______|________|________________|
|15:12:22        |10710 |218.60|CHIX    |00299796405TRLO0|
|________________|______|______|________|________________|
|15:12:58        |1214  |218.40|CHIX    |00299796588TRLO0|
|________________|______|______|________|________________|
|15:15:25        |452   |218.20|CHIX    |00299797180TRLO0|
|________________|______|______|________|________________|
|15:18:42        |438   |218.00|CHIX    |00299797869TRLO0|
|________________|______|______|________|________________|
|15:19:05        |498   |217.80|CHIX    |00299797912TRLO0|
|________________|______|______|________|________________|
|15:20:21        |100   |217.60|CHIX    |00299798087TRLO0|
|________________|______|______|________|________________|
|15:30:26        |10    |217.60|BATE    |00299799871TRLO0|
|________________|______|______|________|________________|
|15:34:44        |428   |217.60|CHIX    |00299800612TRLO0|
|________________|______|______|________|________________|
|15:34:44        |489   |217.60|BATE    |00299800613TRLO0|
|________________|______|______|________|________________|
|15:34:44        |480   |217.60|BATE    |00299800614TRLO0|
|________________|______|______|________|________________|
|15:34:44        |480   |217.60|CHIX    |00299800615TRLO0|
|________________|______|______|________|________________|
|15:34:44        |514   |217.60|CHIX    |00299800616TRLO0|
|________________|______|______|________|________________|
|15:43:24        |4981  |217.60|CHIX    |00299802292TRLO0|
|________________|______|______|________|________________|
|15:43:24        |518   |217.60|BATE    |00299802293TRLO0|
|________________|______|______|________|________________|
|15:43:24        |505   |217.60|BATE    |00299802294TRLO0|
|________________|______|______|________|________________|
|15:43:24        |516   |217.60|BATE    |00299802295TRLO0|
|________________|______|______|________|________________|
|15:43:24        |8576  |217.60|CHIX    |00299802296TRLO0|
|________________|______|______|________|________________|
|15:43:24        |10802 |217.60|CHIX    |00299802297TRLO0|
|________________|______|______|________|________________|
|15:43:26        |2068  |217.60|CHIX    |00299802301TRLO0|
|________________|______|______|________|________________|
|15:43:26        |16366 |217.60|CHIX    |00299802302TRLO0|
|________________|______|______|________|________________|
|15:43:26        |763   |217.60|CHIX    |00299802304TRLO0|
|________________|______|______|________|________________|
|15:43:26        |181   |217.60|CHIX    |00299802305TRLO0|
|________________|______|______|________|________________|
|15:54:05        |530   |217.40|CHIX    |00299804087TRLO0|
|________________|______|______|________|________________|
|15:54:05        |472   |217.40|CHIX    |00299804088TRLO0|
|________________|______|______|________|________________|
|15:54:05        |505   |217.40|CHIX    |00299804089TRLO0|
|________________|______|______|________|________________|
|15:54:05        |513   |217.40|BATE    |00299804090TRLO0|
|________________|______|______|________|________________|
|15:54:05        |505   |217.40|BATE    |00299804091TRLO0|
|________________|______|______|________|________________|
|15:57:38        |1520  |217.20|BATE    |00299804861TRLO0|
|________________|______|______|________|________________|
|15:57:38        |497   |217.20|XLON    |00299804862TRLO0|
|________________|______|______|________|________________|
|15:57:38        |474   |217.20|XLON    |00299804863TRLO0|
|________________|______|______|________|________________|
|15:57:47        |706   |217.60|AQXE    |00299804882TRLO0|
|________________|______|______|________|________________|
|15:58:03        |1193  |217.60|CHIX    |00299804929TRLO0|
|________________|______|______|________|________________|
|15:58:03        |992   |217.60|BATE    |00299804930TRLO0|
|________________|______|______|________|________________|
|15:58:03        |607   |217.60|CHIX    |00299804931TRLO0|
|________________|______|______|________|________________|
|15:58:03        |1818  |217.60|CHIX    |00299804932TRLO0|
|________________|______|______|________|________________|
|15:58:04        |86    |217.40|CHIX    |00299804934TRLO0|
|________________|______|______|________|________________|
|16:01:41        |496   |217.40|BATE    |00299805868TRLO0|
|________________|______|______|________|________________|
|16:01:41        |495   |217.40|BATE    |00299805869TRLO0|
|________________|______|______|________|________________|
|16:01:41        |496   |217.40|BATE    |00299805870TRLO0|
|________________|______|______|________|________________|
|16:01:41        |1352  |217.40|CHIX    |00299805871TRLO0|
|________________|______|______|________|________________|
|16:01:41        |32    |217.40|CHIX    |00299805872TRLO0|
|________________|______|______|________|________________|
|16:01:41        |19    |217.40|CHIX    |00299805873TRLO0|
|________________|______|______|________|________________|
|16:01:41        |216   |217.40|CHIX    |00299805874TRLO0|
|________________|______|______|________|________________|
|16:01:41        |457   |217.40|CHIX    |00299805875TRLO0|
|________________|______|______|________|________________|
|16:01:41        |35    |217.40|CHIX    |00299805876TRLO0|
|________________|______|______|________|________________|
|16:01:41        |9     |217.40|CHIX    |00299805877TRLO0|
|________________|______|______|________|________________|
|16:01:41        |80    |217.40|CHIX    |00299805878TRLO0|
|________________|______|______|________|________________|
|16:01:41        |6495  |217.40|CHIX    |00299805879TRLO0|
|________________|______|______|________|________________|
|16:01:41        |19378 |217.40|CHIX    |00299805880TRLO0|
|________________|______|______|________|________________|
|16:08:56        |282   |217.20|CHIX    |00299807234TRLO0|
|________________|______|______|________|________________|
|16:09:58        |107   |217.20|CHIX    |00299807409TRLO0|
|________________|______|______|________|________________|
|16:13:27        |310   |217.20|BATE    |00299808120TRLO0|
|________________|______|______|________|________________|
|16:13:27        |143   |217.20|BATE    |00299808121TRLO0|
|________________|______|______|________|________________|
|16:13:27        |453   |217.20|BATE    |00299808122TRLO0|
|________________|______|______|________|________________|
|16:13:27        |510   |217.20|BATE    |00299808123TRLO0|
|________________|______|______|________|________________|
|16:13:27        |509   |217.20|BATE    |00299808124TRLO0|
|________________|______|______|________|________________|
|16:13:27        |413   |217.20|CHIX    |00299808125TRLO0|
|________________|______|______|________|________________|
|16:13:27        |1007  |217.20|CHIX    |00299808126TRLO0|
|________________|______|______|________|________________|
|16:13:27        |933   |217.20|CHIX    |00299808127TRLO0|
|________________|______|______|________|________________|
|16:13:27        |17025 |217.20|CHIX    |00299808128TRLO0|
|________________|______|______|________|________________|
|16:14:09        |485   |217.20|CHIX    |00299808253TRLO0|
|________________|______|______|________|________________|
|16:14:09        |972   |217.20|CHIX    |00299808254TRLO0|
|________________|______|______|________|________________|
|16:14:09        |1560  |217.20|CHIX    |00299808255TRLO0|
|________________|______|______|________|________________|
|16:14:09        |1272  |217.20|CHIX    |00299808256TRLO0|
|________________|______|______|________|________________|
|16:14:15        |555   |217.20|BATE    |00299808277TRLO0|
|________________|______|______|________|________________|
|16:14:15        |2836  |217.20|CHIX    |00299808278TRLO0|
|________________|______|______|________|________________|
|16:14:15        |2960  |217.20|CHIX    |00299808279TRLO0|
|________________|______|______|________|________________|
|16:14:15        |1270  |217.20|CHIX    |00299808280TRLO0|
|________________|______|______|________|________________|
|16:14:15        |1548  |217.20|CHIX    |00299808281TRLO0|
|________________|______|______|________|________________|
|16:17:16        |486   |217.00|CHIX    |00299809710TRLO0|
|________________|______|______|________|________________|
|16:17:16        |9241  |217.00|CHIX    |00299809711TRLO0|
|________________|______|______|________|________________|
|16:17:16        |19378 |216.80|CHIX    |00299809712TRLO0|
|________________|______|______|________|________________|
|16:29:47        |380   |217.60|CHIX    |00299812693TRLO0|
|________________|______|______|________|________________|