FIRSTGROUP PLC - Transaction in Own Shares

FIRSTGROUP PLC - Transaction in Own Shares

PR Newswire

London, January 24

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 16 December 2022, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Liberum Capital Limited.

Date of Purchase	24 January 2023
Number of ordinary shares purchased	405,220
Weighted average price paid (p)	109.21
Highest price paid (p)	109.90
Lowest price paid (p)	108.50

Following the above purchase, FirstGroup holds 9,462,350 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 741,069,247. 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 January 2023 is 741,069,247. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA's Disclosure and Transparency Rules.

Contacts at FirstGroup: Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary [e-mail] Tel: [phone]	Contacts at Brunswick PR: Andrew Porter / Simone Selzer Tel: [phone]
Contacts at Liberum Capital Limited: Nicholas How / John Fishley / William Hall Tel: [phone]	Contacts at RBC Europe Limited: James Agnew / Jonathan Hardy / Jack Wood Tel: [phone]

Transaction details

Issuer name: FirstGroup PLC

LEI: 549300DEJZCPWA4HKM93

ISIN: GB0003452173

Classification: 2.4. Acquisition or disposal of the issuer's own shares

Intermediary name: Liberum Capital Limited

Intermediary Code: RINFGB21XXX

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 Liberum Capital 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	109.21	299,918
CHIX	109.20	42,524
BATE	109.22	51,620
TRQX	109.22	51,620

Individual transactions:

Transaction Time	Volume	Price(GBp)	Venue
08:03:22	1240	109.9	BATE
08:03:39	4810	109.9	XLON
08:03:39	1056	109.9	XLON
08:03:50	1236	109.6	CHIX
08:04:49	2674	109.6	XLON
08:06:49	2597	109.5	XLON
08:09:05	1209	109.5	XLON
08:09:05	1367	109.5	XLON
08:09:05	2360	109.6	XLON
08:09:50	1173	109.5	CHIX
08:16:16	667	109.1	XLON
08:16:16	1656	109.1	XLON
08:24:11	330	109.3	XLON
08:24:11	3000	109.3	XLON
08:24:11	4531	109.3	XLON
08:24:11	4622	109.2	XLON
08:30:02	1312	109.2	BATE
08:34:50	102	109.3	CHIX
08:34:50	1079	109.4	CHIX
08:34:50	1205	109.4	BATE
08:34:50	279	109.6	BATE
08:34:50	357	109.5	BATE
08:34:50	615	109.4	BATE
08:35:57	4	109.3	XLON
08:35:57	2500	109.3	XLON
08:41:57	2403	109.2	XLON
08:41:57	257	109.2	TRQX
08:41:57	17	109.2	TRQX
08:41:57	136	109.2	TRQX
08:41:57	758	109.2	TRQX
08:45:29	2457	109.4	XLON
08:45:31	2282	109.5	XLON
08:45:31	2273	109.6	XLON
08:47:34	2217	109.8	XLON
08:51:34	2200	109.9	XLON
08:51:34	200	109.9	XLON
08:51:34	188	109.9	XLON
09:00:10	54	109.6	CHIX
09:00:28	32	109.6	CHIX
09:00:47	40	109.6	CHIX
09:01:49	68	109.6	CHIX
09:01:49	1088	109.6	CHIX
09:02:50	6	109.5	XLON
09:02:50	51	109.5	XLON
09:02:51	89	109.5	XLON
09:03:02	968	109.5	XLON
09:05:49	6	109.5	XLON
09:09:49	1817	109.7	XLON
09:09:49	73	109.7	XLON
09:09:49	656	109.7	XLON
09:14:14	8	109.5	XLON
09:14:14	1353	109.5	XLON
09:30:02	1603	109.2	XLON
09:31:01	4	109.2	XLON
09:31:47	10	109.2	XLON
09:32:17	6	109.2	XLON
09:33:26	8	109.2	XLON
09:34:04	8	109.2	XLON
09:34:37	794	109.2	XLON
09:36:16	1164	108.9	TRQX
09:36:27	7	109.1	XLON
09:36:27	7	109.1	XLON
09:36:27	8	109.1	XLON
09:36:27	3756	109.1	XLON
09:36:27	1340	108.9	XLON
09:36:27	1108	108.9	XLON
09:36:50	1151	109.2	BATE
09:40:50	2379	109.1	XLON
09:49:49	1193	109.2	CHIX
09:50:00	1180	109.2	CHIX
09:51:46	1747	109.3	XLON
09:51:46	837	109.3	XLON
09:52:46	2312	109.2	XLON
09:52:46	2628	109.4	XLON
10:01:46	2448	109.2	XLON
10:12:46	2312	109.2	XLON
10:20:58	32	109.5	TRQX
10:20:58	1656	109.5	TRQX
10:20:58	844	109.2	CHIX
10:20:58	2627	109.3	XLON
10:20:58	1442	109.2	CHIX
10:20:58	1677	109.2	CHIX
10:20:58	2467	109.2	XLON
10:21:50	1365	109.2	BATE
10:26:58	2485	109.2	XLON
10:36:58	2310	109.2	XLON
10:40:58	1347	109.2	TRQX
10:46:58	729	109.5	XLON
10:46:58	1710	109.5	XLON
10:47:32	1371	109.5	CHIX
10:51:45	1215	109.4	XLON
10:51:45	1151	109.4	XLON
10:51:45	1072	109.6	BATE
10:51:45	660	109.6	BATE
10:51:45	291	109.6	BATE
10:51:45	1268	109.6	BATE
10:51:45	663	109.4	XLON
10:52:20	2265	109.3	XLON
10:52:20	1800	109.4	XLON
10:52:20	1180	109.4	XLON
10:52:38	16	109.3	XLON
10:52:44	2485	109.3	XLON
10:54:12	2663	109.2	XLON
10:54:18	1375	109.1	CHIX
10:55:02	800	109.2	XLON
10:55:02	600	109.2	XLON
10:55:02	800	109.2	XLON
10:55:02	400	109.2	XLON
10:55:02	55	109.2	XLON
10:56:18	459	109.2	BATE
10:56:21	12	109.2	BATE
10:56:52	22	109.2	BATE
10:57:16	18	109.2	BATE
10:57:17	620	109.2	BATE
11:00:07	18	109.2	XLON
11:00:41	16	109.2	XLON
11:01:15	20	109.2	XLON
11:01:42	16	109.2	XLON
11:02:20	15	109.2	XLON
11:02:43	18	109.2	XLON
11:03:15	18	109.2	XLON
11:03:26	2	109.2	XLON
11:03:37	2	109.2	XLON
11:03:38	20	109.2	XLON
11:08:09	731	109.2	XLON
11:08:32	84	109.2	XLON
11:08:55	81	109.2	XLON
11:09:17	75	109.2	XLON
11:09:34	60	109.2	XLON
11:09:34	71	109.2	XLON
11:09:35	1419	109.2	XLON
11:09:35	1727	109.2	XLON
11:09:35	76	109.2	XLON
11:09:35	24	109.2	XLON
11:09:40	615	109.2	XLON
11:37:54	600	109.1	XLON
11:37:54	200	109.1	XLON
11:37:54	200	109.1	XLON
11:37:54	1149	109.1	XLON
11:37:54	745	109.1	XLON
11:37:54	4772	109.2	XLON
11:38:17	784	109.2	BATE
11:38:18	1313	109.2	CHIX
11:38:18	448	109.2	BATE
11:39:54	1383	109.1	XLON
11:39:54	941	109.1	XLON
11:42:19	27	108.9	TRQX
11:42:37	16	108.9	TRQX
11:43:15	38	108.9	TRQX
11:44:05	24	108.9	TRQX
11:44:45	42	108.9	TRQX
11:44:54	1059	109.1	XLON
11:44:54	1647	109.1	XLON
11:45:19	18	108.9	TRQX
11:45:35	16	108.9	TRQX
11:46:30	26	108.9	TRQX
11:47:04	32	108.9	TRQX
11:47:17	14	108.9	TRQX
11:48:07	34	108.9	TRQX
11:49:20	40	108.9	TRQX
11:49:48	28	108.9	TRQX
11:52:55	1502	109.3	XLON
11:52:55	1035	109.3	XLON
11:52:58	176	109.3	XLON
11:52:58	2219	109.3	XLON
11:52:59	38	109.3	XLON
11:53:03	288	109.3	XLON
12:08:55	28	109.3	XLON
12:10:10	56	109.3	XLON
12:13:51	8	109.3	XLON
12:19:45	91	109.3	BATE
12:19:45	600	109.3	XLON
12:19:45	1000	109.3	XLON
12:19:45	200	109.3	XLON
12:19:45	402	109.3	XLON
12:20:55	18	109.3	BATE
12:21:10	8	109.3	BATE
12:21:48	18	109.3	BATE
12:22:51	20	109.3	BATE
12:23:10	10	109.3	BATE
12:24:06	14	109.3	BATE
12:24:31	2071	109.3	BATE
12:24:51	1	109.3	BATE
12:25:18	20	109.3	BATE
12:25:43	12	109.3	BATE
12:26:42	2	109.3	BATE
12:26:43	32	109.3	BATE
12:29:00	943	109.4	XLON
12:29:00	929	109.4	XLON
12:29:00	8529	109.4	XLON
12:29:00	526	109.4	CHIX
12:29:00	526	109.4	CHIX
12:29:00	526	109.4	CHIX
12:29:00	526	109.4	CHIX
12:29:00	526	109.4	CHIX
12:29:00	526	109.4	CHIX
12:29:00	526	109.4	CHIX
12:29:00	101	109.4	CHIX
12:29:00	98	109.4	BATE
12:29:00	522	109.4	BATE
12:29:00	522	109.4	BATE
12:29:00	522	109.4	BATE
12:29:00	522	109.4	BATE
12:29:00	522	109.4	BATE
12:29:00	522	109.4	BATE
12:29:00	522	109.4	BATE
12:29:00	522	109.4	BATE
12:29:00	522	109.4	BATE
12:29:00	522	109.4	BATE
12:29:01	64	109.6	BATE
12:29:01	357	109.6	BATE
12:29:01	357	109.5	BATE
12:29:01	440	109.4	BATE
12:29:48	1262	109.5	TRQX
12:29:48	440	109.4	BATE
12:29:48	41	109.4	BATE
12:29:48	886	109.4	BATE
12:29:48	913	109.4	BATE
12:29:48	440	109.4	BATE
12:29:48	1391	109.4	XLON
12:29:48	754	109.4	XLON
12:29:48	323	109.4	XLON
12:29:48	269	109.4	XLON
12:29:48	28	109.4	XLON
12:30:39	2299	109.3	XLON
12:38:23	98	109.1	CHIX
12:38:55	6	109.2	XLON
12:39:13	28	109.2	XLON
12:39:37	38	109.2	XLON
12:39:57	28	109.2	XLON
12:40:29	50	109.2	XLON
12:41:14	4	109.2	XLON
12:41:30	842	109.2	XLON
12:41:30	593	109.2	XLON
12:41:30	1119	109.2	XLON
12:41:33	28	109.1	CHIX
12:41:51	26	109.1	CHIX
12:42:15	38	109.1	CHIX
12:42:34	30	109.1	CHIX
12:42:54	30	109.1	CHIX
12:43:15	30	109.1	CHIX
12:43:41	42	109.1	CHIX
12:44:09	40	109.1	CHIX
12:44:22	20	109.1	CHIX
12:44:33	18	109.1	CHIX
12:44:56	34	109.1	CHIX
12:45:15	32	109.1	CHIX
12:45:30	22	109.1	CHIX
12:45:59	42	109.1	CHIX
12:46:28	46	109.1	CHIX
12:46:55	42	109.1	CHIX
12:47:08	20	109.1	CHIX
12:47:44	54	109.2	XLON
12:48:14	46	109.2	XLON
12:48:42	42	109.2	XLON
12:49:07	40	109.2	XLON
12:49:37	44	109.2	XLON
12:49:39	3	109.2	XLON
12:49:40	26	109.2	XLON
12:52:42	4	109.2	CHIX
12:53:06	12	109.2	CHIX
12:53:26	10	109.2	CHIX
12:54:00	18	109.2	CHIX
12:54:32	18	109.2	CHIX
12:54:32	1613	109.3	XLON
12:54:32	146	109.3	XLON
12:54:32	410	109.3	XLON
12:54:32	821	109.3	XLON
12:55:15	2	109.2	CHIX
12:55:43	14	109.2	CHIX
12:55:58	8	109.2	CHIX
12:56:13	10	109.2	CHIX
12:56:29	8	109.2	CHIX
12:56:42	6	109.2	CHIX
12:57:17	18	109.2	CHIX
12:57:40	12	109.2	CHIX
12:58:10	16	109.2	CHIX
12:58:38	14	109.2	CHIX
12:59:03	14	109.2	CHIX
12:59:29	14	109.2	CHIX
12:59:50	10	109.2	CHIX
13:00:05	12	109.2	CHIX
13:00:25	20	109.2	CHIX
13:00:49	24	109.2	CHIX
13:01:23	34	109.2	CHIX
13:01:34	14	109.2	CHIX
13:01:49	14	109.2	CHIX
13:02:02	14	109.2	CHIX
13:02:31	30	109.2	CHIX
13:02:49	18	109.2	CHIX
13:03:12	40	109.2	CHIX
13:06:21	2	109.2	CHIX
13:06:47	1248	109.4	CHIX
13:06:47	1607	109.3	XLON
13:06:47	2304	109.4	XLON
13:06:47	400	109.4	XLON
13:06:47	200	109.4	XLON
13:06:47	200	109.4	XLON
13:06:47	600	109.4	XLON
13:06:47	1600	109.4	XLON
13:06:56	938	109.4	BATE
13:06:56	367	109.4	BATE
13:06:56	2	109.4	BATE
13:15:21	16	109.4	XLON
13:15:59	1552	109.5	XLON
13:15:59	400	109.5	XLON
13:15:59	600	109.5	XLON
13:15:59	200	109.5	XLON
13:18:58	1132	109.5	CHIX
13:25:53	22	109.5	XLON
13:26:12	16	109.5	XLON
13:26:55	76	109.7	XLON
13:26:55	2270	109.7	XLON
13:26:55	691	109.8	XLON
13:26:55	1126	109.7	XLON
13:26:55	866	109.7	XLON
13:28:48	4	109.4	BATE
13:28:48	726	109.4	BATE
13:28:48	726	109.4	BATE
13:29:48	1205	109.3	BATE
13:34:06	4	109.3	CHIX
13:34:17	12	109.3	CHIX
13:34:48	28	109.3	CHIX
13:35:08	18	109.3	CHIX
13:35:08	700	109.3	CHIX
13:35:08	200	109.3	XLON
13:35:08	137	109.3	XLON
13:35:24	400	109.3	XLON
13:35:24	199	109.3	XLON
13:35:27	18	109.3	CHIX
13:35:46	16	109.3	CHIX
13:36:05	20	109.3	CHIX
13:36:25	18	109.3	CHIX
13:36:39	12	109.3	CHIX
13:36:57	16	109.3	CHIX
13:37:23	24	109.3	CHIX
13:37:39	14	109.3	CHIX
13:37:46	432	109.3	CHIX
13:37:46	902	109.3	XLON
13:37:46	527	109.3	XLON
13:40:00	1530	109.3	XLON
13:40:00	298	109.3	XLON
13:40:00	226	109.3	XLON
13:40:11	26	109.3	XLON
13:40:22	8	109.3	XLON
13:40:55	32	109.3	XLON
13:40:57	132	109.3	XLON
13:43:44	30	109.1	XLON
13:44:31	1	109.1	XLON
13:47:22	2	109.3	XLON
13:47:23	132	109.3	XLON
13:47:23	2287	109.3	XLON
13:47:54	30	109.3	XLON
13:48:30	36	109.3	XLON
13:50:09	12	109.3	XLON
13:50:48	2365	109.3	XLON
13:50:48	38	109.3	XLON
13:51:00	707	109.3	BATE
13:51:00	532	109.3	BATE
13:52:07	18	109.2	CHIX
13:52:25	18	109.2	CHIX
13:52:51	24	109.2	CHIX
13:53:17	24	109.2	CHIX
13:53:31	14	109.2	CHIX
13:54:50	32	109.2	CHIX
13:55:42	28	109.2	CHIX
13:56:01	20	109.2	CHIX
13:56:18	16	109.2	CHIX
13:56:32	12	109.2	CHIX
13:56:51	20	109.2	CHIX
13:57:06	14	109.2	CHIX
13:57:27	20	109.2	CHIX
13:57:53	10	109.2	CHIX
13:58:10	18	109.2	CHIX
13:58:20	1232	109.4	CHIX
13:58:20	487	109.3	XLON
13:58:20	506	109.3	XLON
13:58:20	200	109.3	XLON
13:58:20	400	109.3	XLON
13:58:20	929	109.3	XLON
13:58:20	221	109.3	XLON
13:58:20	265	109.3	XLON
13:58:20	620	109.3	XLON
13:58:20	16	109.3	XLON
13:58:20	554	109.3	XLON
14:05:26	240	109.3	XLON
14:05:26	288	109.3	XLON
14:05:26	673	109.3	XLON
14:05:26	1308	109.3	XLON
14:05:26	673	109.3	XLON
14:08:26	200	109.3	XLON
14:08:26	200	109.3	XLON
14:08:26	200	109.3	XLON
14:08:26	244	109.3	XLON
14:08:26	204	109.3	XLON
14:08:26	571	109.3	XLON
14:09:22	18	109.3	XLON
14:09:50	30	109.3	XLON
14:10:29	42	109.3	XLON
14:11:08	26	109.3	XLON
14:11:20	12	109.3	XLON
14:11:48	1133	109.4	CHIX
14:12:42	4	109.3	XLON
14:12:59	60	109.3	XLON
14:16:29	6	109.3	XLON
14:16:54	6	109.3	XLON
14:17:30	611	109.3	XLON
14:17:30	1874	109.3	XLON
14:17:30	2375	109.3	XLON
14:17:30	1612	109.3	XLON
14:21:54	6	109.2	CHIX
14:22:01	42	109.2	CHIX
14:22:25	32	109.2	CHIX
14:22:57	42	109.2	CHIX
14:25:05	24	109.2	CHIX
14:25:31	36	109.2	CHIX
14:26:04	45	109.2	CHIX
14:26:44	51	109.2	CHIX
14:26:58	18	109.2	CHIX
14:27:14	21	109.2	CHIX
14:27:30	21	109.2	CHIX
14:27:30	230	109.2	CHIX
14:27:30	856	109.2	XLON
14:28:12	57	109.2	CHIX
14:28:31	598	109.2	CHIX
14:28:31	2399	109.2	XLON
14:28:31	2425	109.2	XLON
14:28:31	1386	109.2	XLON
14:31:31	1523	109.2	BATE
14:32:20	1397	109.2	CHIX
14:32:31	2267	109.2	XLON
14:35:31	2330	109.2	XLON
14:39:26	349	109.2	XLON
14:39:26	1978	109.2	XLON
14:40:31	1394	109.1	BATE
14:40:37	1569	109	XLON
14:40:37	973	109	XLON
14:41:31	1194	109.1	BATE
14:43:20	1205	109	CHIX
14:44:31	2720	109	XLON
14:48:29	2744	109	XLON
14:53:30	2710	108.9	XLON
14:53:31	1483	109.1	BATE
14:53:31	429	109.1	BATE
14:53:31	604	109.1	BATE
14:53:31	1400	109.1	BATE
14:53:38	943	108.9	XLON
14:53:59	80	108.9	XLON
14:54:16	50	108.9	CHIX
14:54:34	60	108.9	CHIX
14:55:12	120	108.9	CHIX
14:55:31	60	108.9	CHIX
14:55:49	60	108.9	CHIX
14:55:59	2652	109	XLON
14:55:59	381	108.9	CHIX
14:55:59	507	108.9	CHIX
14:59:57	814	108.9	XLON
14:59:57	1397	108.9	XLON
14:59:57	451	108.9	XLON
14:59:59	2240	108.8	XLON
15:02:04	1375	108.8	BATE
15:03:48	288	108.8	TRQX
15:03:48	948	108.8	TRQX
15:06:23	6	108.7	XLON
15:06:23	700	108.7	XLON
15:06:23	1400	108.7	XLON
15:06:23	183	108.7	XLON
15:06:23	1415	108.9	TRQX
15:06:23	1523	108.9	TRQX
15:08:59	1149	109	CHIX
15:08:59	2661	109	XLON
15:09:59	1523	109	BATE
15:09:59	1210	109	BATE
15:09:59	326	109	BATE
15:10:11	28	108.9	XLON
15:10:40	63	108.9	XLON
15:11:09	63	108.9	XLON
15:11:31	49	108.9	XLON
15:11:59	63	108.9	XLON
15:12:24	53	108.9	CHIX
15:13:02	88	108.9	CHIX
15:13:29	56	108.9	CHIX
15:14:08	64	108.9	CHIX
15:14:45	40	108.9	CHIX
15:15:09	4566	109	XLON
15:15:55	40	108.9	CHIX
15:16:09	2766	109	XLON
15:16:43	72	108.9	CHIX
15:17:15	72	108.9	CHIX
15:18:59	56	108.9	CHIX
15:19:09	2282	109	XLON
15:19:26	64	108.9	CHIX
15:20:04	118	108.9	CHIX
15:20:04	54	108.9	CHIX
15:20:28	96	108.9	CHIX
15:21:03	81	108.9	CHIX
15:21:38	81	108.9	CHIX
15:21:59	45	108.9	CHIX
15:22:09	1210	109	XLON
15:22:09	595	109	XLON
15:22:09	400	109	XLON
15:22:09	400	109	XLON
15:22:57	36	108.9	CHIX
15:23:09	27	108.9	CHIX
15:23:33	28	108.9	CHIX
15:23:34	72	108.9	CHIX
15:25:09	2524	109	XLON
15:26:55	88	108.9	CHIX
15:27:09	2397	109	XLON
15:28:06	35	108.9	CHIX
15:28:06	64	108.9	CHIX
15:28:25	55	108.9	CHIX
15:28:48	66	108.9	CHIX
15:29:56	110	108.9	CHIX
15:30:09	2286	109	XLON
15:30:48	84	108.9	CHIX
15:31:00	24	108.9	CHIX
15:32:02	72	108.9	CHIX
15:32:09	2654	109	XLON
15:32:34	66	108.9	CHIX
15:33:11	33	108.9	CHIX
15:33:51	99	108.9	CHIX
15:34:52	77	108.9	CHIX
15:35:09	1380	109	XLON
15:35:09	1	109	XLON
15:35:09	1145	109	XLON
15:35:28	99	108.9	CHIX
15:36:04	96	108.9	CHIX
15:36:27	84	108.9	CHIX
15:36:33	319	108.9	CHIX
15:36:33	992	108.9	CHIX
15:36:33	140	108.9	CHIX
15:38:11	72	108.8	XLON
15:38:31	60	108.8	XLON
15:38:49	36	108.8	XLON
15:39:15	72	108.8	XLON
15:39:50	96	108.8	XLON
15:40:04	39	108.8	XLON
15:40:19	39	108.8	XLON
15:40:46	78	108.8	XLON
15:40:55	1394	108.8	XLON
15:41:02	39	108.8	XLON
15:42:15	26	108.9	BATE
15:43:20	39	108.9	BATE
15:43:48	78	108.9	BATE
15:44:01	21	108.9	BATE
15:44:06	1291	109	XLON
15:44:06	2279	109	XLON
15:44:06	733	109	CHIX
15:44:06	662	109	CHIX
15:45:57	4484	109	BATE
15:45:57	1362	109	BATE
15:46:06	2584	109	XLON
15:51:06	489	108.9	XLON
15:51:06	200	108.9	XLON
15:51:06	200	108.9	XLON
15:51:06	400	108.9	XLON
15:51:06	1000	108.9	XLON
15:54:23	76	108.8	XLON
15:54:24	262	108.8	XLON
15:54:52	60	108.8	XLON
15:55:14	80	108.8	XLON
15:55:38	80	108.8	XLON
15:56:36	81	108.8	CHIX
15:56:56	456	108.9	XLON
15:56:57	4	108.9	XLON
15:57:51	66	108.9	XLON
16:00:03	1168	109	CHIX
16:03:12	536	108.9	XLON
16:03:12	2399	108.9	XLON
16:03:12	2610	108.9	XLON
16:03:12	1041	108.9	XLON
16:03:12	636	108.9	XLON
16:03:12	235	108.9	XLON
16:18:02	968	108.9	XLON
16:25:22	158	108.9	XLON
16:26:12	1539	108.9	XLON
16:27:22	2726	108.9	XLON
16:27:22	2720	108.9	XLON
16:27:22	2692	108.9	XLON
16:27:22	2269	108.9	XLON
16:27:22	2423	108.9	XLON
16:27:22	2220	108.9	XLON
16:27:22	2521	108.9	XLON
16:27:22	2268	108.9	XLON
16:27:22	2594	108.9	XLON
16:27:22	1148	108.8	CHIX
16:27:22	1310	108.8	CHIX
16:27:22	881	108.8	CHIX
16:27:22	192	108.7	BATE
16:27:22	349	108.7	BATE
16:27:22	1255	108.8	BATE
16:27:27	215	108.5	BATE
16:27:27	1180	108.5	BATE
16:28:12	1283	108.6	XLON
16:28:12	405	108.6	XLON