FIRSTGROUP PLC - Transaction in Own Shares
PR Newswire
London, January 25
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 | 25 January 2023 |
| Number of ordinary shares purchased | 450,255 |
| Weighted average price paid (p) | 108.03 |
| Highest price paid (p) | 109.30 |
| Lowest price paid (p) | 106.80 |
Following the above purchase, FirstGroup holds 9,912,605 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 740,618,992. 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 25 January 2023 is 740,618,992. 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 corporate.comms@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 | Contacts at Brunswick PR: Andrew Porter / Simone Selzer Tel: +44 (0) 20 7404 5959 |
| Contacts at Liberum Capital Limited: Nicholas How / John Fishley / William Hall Tel: +44 (0) 20 3100 2000 | Contacts at RBC Europe Limited: James Agnew / Jonathan Hardy / Jack Wood 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: 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 | 108.07 | 298,684 |
| CHIX | 108.14 | 42,003 |
| BATE | 107.83 | 90,115 |
| TRQX | 108.15 | 19,453 |
Individual transactions:
| Transaction Time | Volume | Price(GBp) | Venue |
| 08:00:32 | 139 | 108.9 | CHIX |
| 08:00:32 | 326 | 108.9 | CHIX |
| 08:00:32 | 600 | 108.9 | CHIX |
| 08:00:32 | 276 | 108.9 | CHIX |
| 08:01:09 | 10820 | 108.9 | XLON |
| 08:01:09 | 1200 | 108.8 | XLON |
| 08:01:09 | 1438 | 108.8 | XLON |
| 08:02:11 | 1766 | 108.8 | BATE |
| 08:03:09 | 400 | 108.8 | XLON |
| 08:03:09 | 1682 | 108.8 | XLON |
| 08:03:09 | 180 | 108.8 | XLON |
| 08:04:09 | 400 | 108.7 | XLON |
| 08:04:09 | 939 | 108.7 | XLON |
| 08:04:09 | 18 | 108.7 | XLON |
| 08:04:09 | 1085 | 108.7 | XLON |
| 08:04:11 | 1349 | 109.1 | BATE |
| 08:05:40 | 1609 | 108.6 | XLON |
| 08:05:40 | 1028 | 108.6 | XLON |
| 08:06:51 | 935 | 108.4 | CHIX |
| 08:06:51 | 268 | 108.4 | CHIX |
| 08:08:00 | 1305 | 108.8 | BATE |
| 08:08:20 | 2513 | 108.8 | XLON |
| 08:11:53 | 2625 | 108.8 | XLON |
| 08:12:10 | 1178 | 108.8 | BATE |
| 08:12:54 | 1987 | 108.9 | XLON |
| 08:12:54 | 228 | 108.9 | XLON |
| 08:12:54 | 110 | 108.9 | XLON |
| 08:14:54 | 2525 | 108.9 | XLON |
| 08:14:55 | 1 | 108.9 | XLON |
| 08:15:11 | 1249 | 108.8 | BATE |
| 08:15:52 | 2667 | 108.6 | XLON |
| 08:20:52 | 600 | 108.7 | XLON |
| 08:20:52 | 636 | 108.7 | XLON |
| 08:20:52 | 263 | 108.7 | XLON |
| 08:20:52 | 795 | 108.7 | XLON |
| 08:20:57 | 1278 | 108.6 | CHIX |
| 08:20:57 | 459 | 108.4 | TRQX |
| 08:20:57 | 700 | 108.4 | TRQX |
| 08:20:57 | 221 | 108.4 | TRQX |
| 08:22:53 | 819 | 108.5 | XLON |
| 08:22:53 | 447 | 108.5 | XLON |
| 08:23:02 | 960 | 108.5 | XLON |
| 08:23:05 | 203 | 108.5 | XLON |
| 08:23:40 | 18 | 108.4 | BATE |
| 08:23:53 | 12 | 108.4 | BATE |
| 08:24:49 | 32 | 108.4 | BATE |
| 08:25:32 | 700 | 108.5 | XLON |
| 08:25:32 | 700 | 108.5 | XLON |
| 08:25:32 | 700 | 108.5 | XLON |
| 08:25:32 | 551 | 108.5 | XLON |
| 08:26:32 | 16 | 108.4 | BATE |
| 08:26:33 | 54 | 108.4 | BATE |
| 08:27:03 | 1174 | 108.4 | BATE |
| 08:28:57 | 2452 | 108.3 | XLON |
| 08:31:05 | 1491 | 108 | XLON |
| 08:31:05 | 938 | 108 | XLON |
| 08:35:03 | 700 | 108.4 | BATE |
| 08:35:03 | 503 | 108.4 | BATE |
| 08:35:03 | 22 | 108.4 | BATE |
| 08:35:05 | 1400 | 108.4 | XLON |
| 08:35:05 | 600 | 108.4 | XLON |
| 08:35:05 | 509 | 108.4 | XLON |
| 08:36:57 | 1392 | 108.3 | CHIX |
| 08:45:22 | 20 | 108.3 | BATE |
| 08:45:59 | 700 | 108.5 | BATE |
| 08:45:59 | 908 | 108.5 | BATE |
| 08:46:12 | 3 | 108.5 | XLON |
| 08:46:12 | 3 | 108.5 | XLON |
| 08:46:12 | 2524 | 108.7 | XLON |
| 08:52:51 | 762 | 108.7 | XLON |
| 08:52:51 | 267 | 108.7 | XLON |
| 08:52:51 | 224 | 108.7 | XLON |
| 08:55:51 | 400 | 108.8 | XLON |
| 08:55:51 | 400 | 108.8 | XLON |
| 08:55:51 | 1200 | 108.8 | XLON |
| 08:55:51 | 391 | 108.8 | XLON |
| 08:58:06 | 330 | 108.7 | CHIX |
| 08:58:06 | 527 | 108.7 | CHIX |
| 08:58:06 | 520 | 108.7 | CHIX |
| 08:58:06 | 200 | 108.7 | XLON |
| 08:58:06 | 400 | 108.7 | XLON |
| 08:58:06 | 400 | 108.7 | XLON |
| 08:58:06 | 211 | 108.7 | XLON |
| 09:05:00 | 62 | 108.5 | XLON |
| 09:05:00 | 2318 | 108.5 | XLON |
| 09:06:00 | 14 | 108.4 | BATE |
| 09:06:00 | 2 | 108.4 | BATE |
| 09:06:00 | 1344 | 108.4 | BATE |
| 09:06:00 | 77 | 108.4 | BATE |
| 09:06:00 | 1311 | 108.4 | BATE |
| 09:08:08 | 311 | 108.2 | CHIX |
| 09:08:13 | 989 | 108.2 | CHIX |
| 09:11:00 | 631 | 108.5 | XLON |
| 09:11:00 | 1681 | 108.5 | XLON |
| 09:25:10 | 960 | 108.4 | XLON |
| 09:25:10 | 103 | 108.4 | XLON |
| 09:25:10 | 1591 | 108.4 | XLON |
| 09:35:13 | 596 | 108.5 | CHIX |
| 09:35:22 | 771 | 108.5 | CHIX |
| 09:41:33 | 200 | 108.5 | XLON |
| 09:42:01 | 200 | 108.5 | XLON |
| 09:42:01 | 200 | 108.5 | XLON |
| 09:42:01 | 200 | 108.5 | XLON |
| 09:42:01 | 200 | 108.5 | XLON |
| 09:42:01 | 400 | 108.5 | XLON |
| 09:42:01 | 400 | 108.5 | XLON |
| 09:42:01 | 400 | 108.5 | XLON |
| 09:42:01 | 92 | 108.5 | XLON |
| 09:45:01 | 2702 | 108.5 | XLON |
| 09:53:08 | 14 | 108.4 | CHIX |
| 09:53:41 | 24 | 108.4 | CHIX |
| 09:54:01 | 1416 | 108.5 | XLON |
| 09:54:01 | 811 | 108.5 | XLON |
| 09:54:12 | 24 | 108.4 | CHIX |
| 09:54:15 | 1201 | 108.4 | CHIX |
| 10:01:21 | 14 | 108.1 | XLON |
| 10:02:09 | 18 | 108.1 | XLON |
| 10:02:41 | 22 | 108.2 | XLON |
| 10:02:51 | 1480 | 108.2 | XLON |
| 10:03:31 | 909 | 108.2 | XLON |
| 10:03:49 | 20 | 108.2 | XLON |
| 10:04:16 | 20 | 108.2 | XLON |
| 10:04:16 | 40 | 108.2 | XLON |
| 10:14:40 | 18 | 108.2 | XLON |
| 10:14:56 | 10 | 108.2 | XLON |
| 10:15:11 | 576 | 108.2 | XLON |
| 10:15:15 | 6 | 108.2 | XLON |
| 10:16:28 | 14 | 108.2 | CHIX |
| 10:16:51 | 26 | 108.2 | CHIX |
| 10:17:08 | 22 | 108.2 | CHIX |
| 10:18:01 | 200 | 108.3 | XLON |
| 10:18:01 | 2409 | 108.3 | XLON |
| 10:18:01 | 700 | 108.2 | CHIX |
| 10:18:01 | 473 | 108.2 | CHIX |
| 10:18:57 | 341 | 108.3 | TRQX |
| 10:18:57 | 835 | 108.3 | TRQX |
| 10:18:57 | 1227 | 108.3 | TRQX |
| 10:28:41 | 10 | 108.1 | XLON |
| 10:28:50 | 36 | 108.2 | XLON |
| 10:29:00 | 1661 | 108.4 | BATE |
| 10:29:00 | 134 | 108.3 | XLON |
| 10:29:00 | 1050 | 108.3 | XLON |
| 10:29:00 | 1494 | 108.3 | XLON |
| 10:37:00 | 400 | 108.4 | XLON |
| 10:37:00 | 2012 | 108.4 | XLON |
| 10:39:47 | 16 | 108.4 | CHIX |
| 10:41:04 | 652 | 108.5 | XLON |
| 10:41:04 | 4 | 108.5 | XLON |
| 10:41:04 | 3 | 108.5 | XLON |
| 10:41:04 | 3 | 108.5 | XLON |
| 10:41:04 | 235 | 108.5 | XLON |
| 10:41:47 | 582 | 108.6 | CHIX |
| 10:41:47 | 600 | 108.6 | CHIX |
| 10:49:31 | 200 | 108.7 | XLON |
| 10:49:31 | 400 | 108.7 | XLON |
| 10:49:31 | 400 | 108.7 | XLON |
| 10:49:31 | 400 | 108.7 | XLON |
| 10:49:31 | 200 | 108.7 | XLON |
| 10:49:31 | 400 | 108.7 | XLON |
| 10:49:31 | 221 | 108.7 | XLON |
| 10:49:31 | 700 | 108.7 | XLON |
| 10:49:31 | 700 | 108.7 | XLON |
| 10:49:31 | 2346 | 108.7 | XLON |
| 10:52:27 | 18 | 108.8 | BATE |
| 10:52:46 | 12 | 108.8 | BATE |
| 10:52:59 | 200 | 108.8 | BATE |
| 10:52:59 | 205 | 108.8 | BATE |
| 10:52:59 | 205 | 108.8 | BATE |
| 10:52:59 | 495 | 108.8 | BATE |
| 10:57:39 | 1175 | 108.7 | CHIX |
| 10:57:39 | 2378 | 108.7 | XLON |
| 10:57:39 | 1230 | 108.8 | BATE |
| 11:01:39 | 1468 | 108.7 | BATE |
| 11:01:39 | 617 | 108.5 | XLON |
| 11:01:40 | 600 | 108.5 | XLON |
| 11:01:40 | 193 | 108.5 | XLON |
| 11:01:40 | 580 | 108.5 | XLON |
| 11:01:40 | 478 | 108.5 | XLON |
| 11:10:46 | 1143 | 108.6 | XLON |
| 11:10:46 | 181 | 108.7 | XLON |
| 11:10:46 | 3082 | 108.7 | XLON |
| 11:11:00 | 895 | 108.5 | XLON |
| 11:11:00 | 1400 | 108.5 | XLON |
| 11:11:00 | 87 | 108.5 | XLON |
| 11:16:00 | 332 | 108.5 | XLON |
| 11:16:37 | 12 | 108.5 | CHIX |
| 11:16:52 | 514 | 108.5 | CHIX |
| 11:16:52 | 1970 | 108.5 | XLON |
| 11:17:02 | 16 | 108.5 | CHIX |
| 11:17:29 | 20 | 108.5 | CHIX |
| 11:17:42 | 4 | 108.5 | CHIX |
| 11:18:09 | 1 | 108.5 | CHIX |
| 11:18:45 | 50 | 108.5 | CHIX |
| 11:18:53 | 18 | 108.5 | CHIX |
| 11:29:52 | 59 | 108.6 | CHIX |
| 11:29:52 | 1067 | 108.6 | CHIX |
| 11:29:52 | 543 | 108.6 | XLON |
| 11:29:52 | 561 | 108.6 | XLON |
| 11:29:52 | 3547 | 108.7 | XLON |
| 11:30:20 | 600 | 108.5 | BATE |
| 11:30:20 | 634 | 108.5 | BATE |
| 11:30:20 | 200 | 108.5 | BATE |
| 11:30:20 | 800 | 108.5 | BATE |
| 11:30:52 | 970 | 108.5 | XLON |
| 11:30:56 | 30 | 108.5 | XLON |
| 11:30:57 | 3 | 108.5 | XLON |
| 11:30:58 | 14 | 108.5 | XLON |
| 11:31:28 | 1389 | 108.5 | XLON |
| 11:35:28 | 1276 | 108.5 | XLON |
| 11:35:47 | 38 | 108.5 | XLON |
| 11:39:14 | 1144 | 108.5 | XLON |
| 11:40:12 | 929 | 108.5 | TRQX |
| 11:40:12 | 303 | 108.5 | TRQX |
| 11:46:13 | 2 | 108.5 | CHIX |
| 11:46:24 | 10 | 108.5 | CHIX |
| 11:46:54 | 24 | 108.5 | CHIX |
| 11:47:18 | 22 | 108.5 | CHIX |
| 11:47:34 | 12 | 108.5 | CHIX |
| 11:47:52 | 14 | 108.5 | CHIX |
| 11:48:02 | 960 | 108.5 | XLON |
| 11:48:22 | 26 | 108.5 | CHIX |
| 11:48:32 | 919 | 108.5 | XLON |
| 11:48:47 | 22 | 108.5 | CHIX |
| 11:49:05 | 14 | 108.5 | CHIX |
| 11:49:24 | 16 | 108.5 | CHIX |
| 11:49:51 | 22 | 108.5 | CHIX |
| 11:50:18 | 22 | 108.5 | CHIX |
| 11:50:42 | 20 | 108.5 | BATE |
| 11:50:53 | 10 | 108.5 | BATE |
| 11:51:16 | 18 | 108.5 | BATE |
| 11:51:35 | 16 | 108.5 | BATE |
| 11:52:00 | 20 | 108.5 | BATE |
| 11:52:23 | 20 | 108.5 | BATE |
| 11:52:54 | 26 | 108.5 | CHIX |
| 11:53:20 | 22 | 108.5 | BATE |
| 11:53:51 | 24 | 108.5 | BATE |
| 11:54:06 | 1 | 108.5 | CHIX |
| 11:54:23 | 24 | 108.5 | CHIX |
| 11:55:00 | 207 | 108.7 | CHIX |
| 11:55:00 | 1112 | 108.7 | CHIX |
| 11:55:00 | 400 | 108.8 | XLON |
| 11:55:00 | 600 | 108.8 | XLON |
| 11:55:00 | 400 | 108.8 | XLON |
| 11:55:00 | 333 | 108.8 | XLON |
| 11:55:00 | 576 | 108.8 | XLON |
| 11:55:00 | 84 | 108.8 | XLON |
| 11:55:00 | 402 | 108.8 | XLON |
| 11:55:51 | 1372 | 109.1 | BATE |
| 12:02:10 | 14 | 108.8 | XLON |
| 12:02:22 | 10 | 108.8 | XLON |
| 12:02:52 | 200 | 108.8 | XLON |
| 12:02:52 | 200 | 108.8 | XLON |
| 12:02:52 | 200 | 108.8 | XLON |
| 12:02:52 | 200 | 108.8 | XLON |
| 12:03:20 | 400 | 108.8 | XLON |
| 12:03:20 | 200 | 108.8 | XLON |
| 12:03:20 | 200 | 108.8 | XLON |
| 12:03:20 | 200 | 108.8 | XLON |
| 12:03:27 | 896 | 108.8 | XLON |
| 12:12:32 | 22 | 108.8 | CHIX |
| 12:12:49 | 16 | 108.8 | CHIX |
| 12:12:52 | 1110 | 108.8 | CHIX |
| 12:12:55 | 24 | 108.8 | CHIX |
| 12:17:27 | 2021 | 108.8 | XLON |
| 12:17:27 | 223 | 108.8 | XLON |
| 12:18:31 | 2 | 108.5 | BATE |
| 12:18:32 | 899 | 108.5 | BATE |
| 12:18:57 | 22 | 108.5 | BATE |
| 12:19:20 | 16 | 108.5 | BATE |
| 12:19:48 | 32 | 108.5 | BATE |
| 12:20:37 | 1 | 108.5 | BATE |
| 12:20:38 | 20 | 108.5 | BATE |
| 12:23:27 | 4 | 108.5 | BATE |
| 12:23:38 | 10 | 108.5 | BATE |
| 12:33:30 | 960 | 108.9 | XLON |
| 12:33:48 | 11 | 108.9 | XLON |
| 12:35:40 | 1251 | 109 | CHIX |
| 12:36:22 | 444 | 108.9 | XLON |
| 12:41:43 | 1095 | 108.9 | XLON |
| 12:41:43 | 2727 | 108.9 | XLON |
| 12:42:12 | 80 | 109.3 | TRQX |
| 12:42:12 | 1114 | 109.3 | TRQX |
| 12:42:12 | 1283 | 109 | TRQX |
| 12:42:38 | 291 | 108.9 | BATE |
| 12:42:38 | 283 | 108.9 | BATE |
| 12:42:39 | 704 | 108.9 | BATE |
| 12:54:43 | 400 | 108.6 | XLON |
| 12:54:43 | 1305 | 108.6 | XLON |
| 12:54:43 | 684 | 108.6 | XLON |
| 12:57:42 | 14 | 108.4 | CHIX |
| 12:58:11 | 20 | 108.4 | CHIX |
| 12:58:33 | 14 | 108.4 | CHIX |
| 12:59:45 | 22 | 108.4 | CHIX |
| 13:00:20 | 36 | 108.4 | CHIX |
| 13:01:12 | 48 | 108.4 | CHIX |
| 13:02:55 | 36 | 108.4 | CHIX |
| 13:03:49 | 46 | 108.5 | TRQX |
| 13:04:27 | 48 | 108.6 | CHIX |
| 13:05:43 | 400 | 108.7 | XLON |
| 13:05:43 | 736 | 108.7 | XLON |
| 13:05:43 | 1146 | 108.7 | XLON |
| 13:06:00 | 32 | 108.6 | TRQX |
| 13:06:17 | 24 | 108.6 | TRQX |
| 13:06:45 | 1339 | 108.7 | CHIX |
| 13:06:56 | 48 | 108.6 | TRQX |
| 13:07:20 | 30 | 108.6 | TRQX |
| 13:07:53 | 44 | 108.6 | TRQX |
| 13:08:18 | 4 | 108.6 | TRQX |
| 13:08:32 | 20 | 108.6 | TRQX |
| 13:08:55 | 20 | 108.6 | TRQX |
| 13:09:08 | 2 | 108.6 | TRQX |
| 13:09:09 | 70 | 108.6 | TRQX |
| 13:09:43 | 1745 | 108.7 | XLON |
| 13:09:43 | 823 | 108.7 | XLON |
| 13:11:08 | 4 | 108.6 | TRQX |
| 13:11:24 | 22 | 108.6 | TRQX |
| 13:11:39 | 18 | 108.6 | TRQX |
| 13:12:05 | 32 | 108.6 | TRQX |
| 13:12:20 | 20 | 108.6 | TRQX |
| 13:12:32 | 14 | 108.6 | TRQX |
| 13:13:11 | 50 | 108.6 | TRQX |
| 13:13:24 | 18 | 108.6 | TRQX |
| 13:14:01 | 46 | 108.6 | TRQX |
| 13:14:41 | 52 | 108.6 | TRQX |
| 13:21:54 | 24 | 108.7 | CHIX |
| 13:22:07 | 18 | 108.7 | CHIX |
| 13:22:34 | 34 | 108.7 | CHIX |
| 13:22:59 | 30 | 108.7 | CHIX |
| 13:23:19 | 18 | 108.7 | CHIX |
| 13:23:40 | 34 | 108.7 | CHIX |
| 13:24:14 | 44 | 108.7 | CHIX |
| 13:24:27 | 36 | 108.7 | CHIX |
| 13:25:45 | 941 | 108.7 | CHIX |
| 13:25:45 | 1663 | 108.7 | XLON |
| 13:25:45 | 979 | 108.7 | XLON |
| 13:25:45 | 2211 | 108.7 | BATE |
| 13:25:45 | 1131 | 108.7 | BATE |
| 13:25:46 | 731 | 108.6 | TRQX |
| 13:25:46 | 2585 | 108.6 | XLON |
| 13:27:18 | 1175 | 108.6 | TRQX |
| 13:28:00 | 44 | 108.6 | XLON |
| 13:28:30 | 48 | 108.6 | XLON |
| 13:28:31 | 2400 | 108.6 | XLON |
| 13:28:31 | 256 | 108.6 | XLON |
| 13:37:33 | 1862 | 108.5 | XLON |
| 13:37:33 | 620 | 108.5 | XLON |
| 13:37:33 | 2621 | 108.5 | XLON |
| 13:37:35 | 1231 | 108.4 | CHIX |
| 13:37:45 | 700 | 108.4 | BATE |
| 13:37:45 | 432 | 108.4 | BATE |
| 13:45:59 | 1364 | 108.5 | TRQX |
| 13:52:20 | 2688 | 108.4 | XLON |
| 13:52:20 | 2410 | 108.4 | XLON |
| 13:52:21 | 1231 | 108.3 | XLON |
| 13:52:21 | 623 | 108.3 | XLON |
| 13:52:21 | 626 | 108.3 | XLON |
| 13:53:45 | 1158 | 108.1 | BATE |
| 13:54:01 | 798 | 108.1 | XLON |
| 13:54:01 | 800 | 108.1 | XLON |
| 13:54:01 | 200 | 108.1 | XLON |
| 13:54:01 | 600 | 108.1 | XLON |
| 13:54:01 | 3 | 108.1 | XLON |
| 13:54:01 | 289 | 108.1 | XLON |
| 13:55:28 | 26 | 107.9 | CHIX |
| 13:56:31 | 24 | 107.9 | CHIX |
| 13:57:01 | 2235 | 108 | XLON |
| 13:57:36 | 54 | 107.9 | CHIX |
| 13:58:10 | 16 | 107.9 | CHIX |
| 14:00:01 | 1220 | 108.1 | CHIX |
| 14:00:01 | 1349 | 108.2 | CHIX |
| 14:00:01 | 118 | 108 | XLON |
| 14:01:12 | 200 | 108 | XLON |
| 14:01:12 | 200 | 108 | XLON |
| 14:01:12 | 400 | 108 | XLON |
| 14:01:12 | 283 | 108 | XLON |
| 14:01:12 | 656 | 108 | XLON |
| 14:01:12 | 594 | 108 | XLON |
| 14:04:42 | 2659 | 108 | XLON |
| 14:06:42 | 2229 | 108 | XLON |
| 14:09:42 | 2391 | 108 | XLON |
| 14:15:42 | 2439 | 108 | XLON |
| 14:22:42 | 1274 | 108.1 | XLON |
| 14:22:42 | 313 | 108.3 | BATE |
| 14:22:42 | 709 | 108.3 | BATE |
| 14:22:42 | 1303 | 108.3 | BATE |
| 14:24:30 | 700 | 108.2 | CHIX |
| 14:24:30 | 584 | 108.2 | CHIX |
| 14:24:30 | 427 | 108.2 | XLON |
| 14:29:59 | 1306 | 108.3 | TRQX |
| 14:29:59 | 3156 | 108.2 | XLON |
| 14:29:59 | 2441 | 108.2 | XLON |
| 14:30:42 | 115 | 108.1 | BATE |
| 14:30:42 | 1352 | 108.1 | BATE |
| 14:30:42 | 296 | 108.1 | BATE |
| 14:30:42 | 700 | 108.1 | BATE |
| 14:30:42 | 471 | 108.1 | BATE |
| 14:30:59 | 400 | 108.1 | XLON |
| 14:30:59 | 200 | 108.1 | XLON |
| 14:30:59 | 1400 | 108.1 | XLON |
| 14:30:59 | 2 | 108.1 | XLON |
| 14:30:59 | 516 | 108.1 | XLON |
| 14:30:59 | 64 | 108.1 | XLON |
| 14:32:10 | 153 | 108.1 | XLON |
| 14:34:10 | 60 | 107.9 | XLON |
| 14:34:15 | 2174 | 107.9 | XLON |
| 14:34:15 | 60 | 107.9 | XLON |
| 14:34:59 | 1324 | 107.9 | CHIX |
| 14:37:35 | 43 | 107.8 | BATE |
| 14:37:58 | 66 | 107.8 | BATE |
| 14:38:34 | 90 | 107.8 | BATE |
| 14:38:54 | 54 | 107.8 | BATE |
| 14:39:16 | 60 | 107.8 | BATE |
| 14:39:39 | 54 | 107.8 | BATE |
| 14:40:13 | 96 | 107.8 | BATE |
| 14:40:46 | 78 | 107.8 | BATE |
| 14:41:46 | 474 | 108.1 | BATE |
| 14:41:46 | 700 | 108.1 | BATE |
| 14:41:46 | 1298 | 108.1 | BATE |
| 14:41:46 | 2558 | 108.1 | BATE |
| 14:41:46 | 54 | 108 | XLON |
| 14:42:42 | 5997 | 108 | XLON |
| 14:43:41 | 595 | 108 | XLON |
| 14:43:41 | 1938 | 108 | XLON |
| 14:43:50 | 401 | 108 | TRQX |
| 14:43:50 | 587 | 108 | TRQX |
| 14:43:50 | 283 | 108 | TRQX |
| 14:46:01 | 63 | 107.9 | CHIX |
| 14:46:05 | 1300 | 107.9 | CHIX |
| 14:47:21 | 238 | 107.9 | XLON |
| 14:48:35 | 1422 | 108.1 | XLON |
| 14:48:35 | 1040 | 108.1 | XLON |
| 14:49:43 | 667 | 108.1 | BATE |
| 14:49:43 | 551 | 108.1 | BATE |
| 14:50:01 | 400 | 108.1 | XLON |
| 14:50:01 | 346 | 108.1 | XLON |
| 14:50:01 | 1171 | 108.1 | XLON |
| 14:50:01 | 10 | 108.1 | XLON |
| 14:50:01 | 707 | 108.1 | XLON |
| 14:53:08 | 1774 | 108.1 | XLON |
| 14:53:08 | 614 | 108.1 | XLON |
| 14:54:43 | 772 | 108.1 | BATE |
| 14:54:43 | 574 | 108.1 | BATE |
| 14:56:10 | 747 | 107.9 | XLON |
| 14:56:39 | 63 | 107.9 | XLON |
| 14:57:01 | 470 | 108 | XLON |
| 14:57:01 | 400 | 108 | XLON |
| 14:57:01 | 1555 | 108 | XLON |
| 14:59:01 | 108 | 108 | XLON |
| 14:59:05 | 122 | 108 | XLON |
| 14:59:12 | 2030 | 108 | XLON |
| 14:59:12 | 803 | 107.9 | CHIX |
| 14:59:40 | 522 | 107.9 | CHIX |
| 15:01:00 | 1147 | 107.7 | TRQX |
| 15:01:00 | 1508 | 107.7 | XLON |
| 15:01:00 | 17 | 107.7 | XLON |
| 15:03:15 | 1121 | 107.7 | XLON |
| 15:04:15 | 400 | 107.8 | XLON |
| 15:04:15 | 600 | 107.8 | XLON |
| 15:04:15 | 975 | 107.8 | XLON |
| 15:04:15 | 391 | 107.8 | XLON |
| 15:04:15 | 161 | 107.8 | XLON |
| 15:04:43 | 1731 | 107.8 | BATE |
| 15:06:04 | 200 | 108 | XLON |
| 15:06:04 | 600 | 108 | XLON |
| 15:06:04 | 600 | 108 | XLON |
| 15:06:04 | 200 | 108 | XLON |
| 15:06:04 | 834 | 108 | XLON |
| 15:07:41 | 2664 | 107.9 | XLON |
| 15:07:46 | 700 | 107.9 | BATE |
| 15:07:46 | 200 | 107.9 | BATE |
| 15:07:46 | 380 | 107.9 | BATE |
| 15:09:04 | 1312 | 107.8 | CHIX |
| 15:10:04 | 200 | 107.8 | XLON |
| 15:10:04 | 1175 | 107.8 | XLON |
| 15:10:04 | 1008 | 107.8 | XLON |
| 15:12:04 | 372 | 107.7 | XLON |
| 15:12:04 | 600 | 107.7 | XLON |
| 15:12:04 | 286 | 107.7 | XLON |
| 15:12:04 | 192 | 107.7 | XLON |
| 15:12:04 | 700 | 107.7 | XLON |
| 15:12:04 | 111 | 107.7 | XLON |
| 15:12:57 | 77 | 107.6 | BATE |
| 15:13:17 | 55 | 107.6 | BATE |
| 15:13:32 | 853 | 107.6 | BATE |
| 15:13:32 | 150 | 107.6 | BATE |
| 15:13:33 | 140 | 107.6 | BATE |
| 15:15:16 | 2619 | 107.5 | XLON |
| 15:16:52 | 77 | 107.2 | BATE |
| 15:17:54 | 233 | 107.3 | XLON |
| 15:17:54 | 146 | 107.3 | XLON |
| 15:17:54 | 2196 | 107.3 | XLON |
| 15:17:54 | 52 | 107.4 | BATE |
| 15:17:54 | 49 | 107.4 | BATE |
| 15:17:54 | 1152 | 107.4 | BATE |
| 15:17:54 | 1408 | 107.4 | BATE |
| 15:19:54 | 2710 | 107.4 | XLON |
| 15:19:54 | 243 | 107.4 | CHIX |
| 15:19:54 | 202 | 107.4 | CHIX |
| 15:19:54 | 600 | 107.4 | CHIX |
| 15:19:54 | 173 | 107.4 | CHIX |
| 15:24:13 | 1335 | 107.2 | TRQX |
| 15:28:00 | 371 | 107.1 | XLON |
| 15:28:00 | 2206 | 107.1 | XLON |
| 15:28:03 | 1901 | 107.1 | XLON |
| 15:28:03 | 423 | 107.1 | XLON |
| 15:28:03 | 2751 | 107.1 | XLON |
| 15:31:34 | 700 | 107.1 | BATE |
| 15:31:34 | 700 | 107.1 | BATE |
| 15:31:34 | 207 | 107.1 | XLON |
| 15:31:34 | 200 | 107.1 | XLON |
| 15:31:34 | 400 | 107.1 | XLON |
| 15:31:34 | 200 | 107.1 | XLON |
| 15:31:34 | 328 | 107.1 | XLON |
| 15:31:34 | 607 | 107.1 | BATE |
| 15:31:34 | 716 | 107.1 | BATE |
| 15:31:34 | 315 | 107.1 | CHIX |
| 15:31:34 | 920 | 107.1 | CHIX |
| 15:31:34 | 200 | 107.1 | XLON |
| 15:31:34 | 200 | 107.1 | XLON |
| 15:31:34 | 200 | 107.1 | XLON |
| 15:31:34 | 200 | 107.1 | XLON |
| 15:31:34 | 200 | 107.1 | XLON |
| 15:31:34 | 198 | 107.1 | XLON |
| 15:31:35 | 1750 | 107.1 | BATE |
| 15:31:35 | 1003 | 107.1 | BATE |
| 15:31:35 | 714 | 107.1 | BATE |
| 15:31:35 | 52 | 107.1 | BATE |
| 15:34:48 | 1280 | 107 | XLON |
| 15:34:51 | 951 | 107 | XLON |
| 15:37:25 | 1034 | 107 | XLON |
| 15:37:47 | 800 | 107 | XLON |
| 15:37:47 | 400 | 107 | XLON |
| 15:37:47 | 410 | 107 | XLON |
| 15:39:35 | 39 | 106.9 | BATE |
| 15:40:02 | 65 | 106.9 | BATE |
| 15:40:17 | 39 | 106.9 | BATE |
| 15:42:44 | 42 | 106.9 | BATE |
| 15:43:03 | 2100 | 107.1 | BATE |
| 15:43:03 | 700 | 107.1 | BATE |
| 15:43:03 | 1578 | 107.1 | BATE |
| 15:43:03 | 1243 | 107.1 | CHIX |
| 15:43:03 | 1243 | 107.1 | XLON |
| 15:43:03 | 800 | 107.1 | XLON |
| 15:43:03 | 2434 | 107.1 | XLON |
| 15:43:03 | 1002 | 107.2 | BATE |
| 15:43:03 | 700 | 107.2 | BATE |
| 15:43:03 | 2100 | 107.2 | BATE |
| 15:43:03 | 700 | 107.2 | BATE |
| 15:43:03 | 1782 | 107.1 | XLON |
| 15:43:03 | 2378 | 107.2 | BATE |
| 15:43:03 | 795 | 107.2 | BATE |
| 15:43:03 | 893 | 107.1 | XLON |
| 15:43:03 | 15 | 107.1 | XLON |
| 15:44:26 | 14 | 107 | XLON |
| 15:44:51 | 1690 | 107 | XLON |
| 15:46:13 | 189 | 107.1 | TRQX |
| 15:46:13 | 1022 | 107.1 | TRQX |
| 15:51:24 | 1317 | 107 | CHIX |
| 15:51:24 | 854 | 107 | XLON |
| 15:51:24 | 2730 | 107 | XLON |
| 15:51:24 | 1162 | 107 | XLON |
| 15:51:24 | 2377 | 107 | XLON |
| 15:51:24 | 871 | 107 | XLON |
| 15:51:24 | 452 | 107 | XLON |
| 15:53:24 | 768 | 107 | XLON |
| 15:53:24 | 343 | 107 | XLON |
| 15:53:24 | 600 | 107 | XLON |
| 15:53:24 | 477 | 107 | XLON |
| 15:53:24 | 360 | 107 | XLON |
| 15:58:30 | 2922 | 107.1 | BATE |
| 15:58:30 | 423 | 107.1 | XLON |
| 15:58:30 | 268 | 107.1 | XLON |
| 16:03:11 | 1511 | 107.1 | XLON |
| 16:03:11 | 189 | 107.1 | CHIX |
| 16:03:11 | 116 | 107.1 | BATE |
| 16:03:11 | 383 | 107.1 | CHIX |
| 16:03:11 | 3029 | 107.1 | XLON |
| 16:03:11 | 1307 | 107.1 | XLON |
| 16:03:11 | 1778 | 107.1 | XLON |
| 16:03:11 | 600 | 107.1 | XLON |
| 16:03:11 | 945 | 107.1 | XLON |
| 16:03:11 | 103 | 107.1 | XLON |
| 16:03:11 | 200 | 107.1 | XLON |
| 16:03:11 | 200 | 107.1 | XLON |
| 16:03:11 | 30 | 107.1 | BATE |
| 16:03:11 | 162 | 107.1 | BATE |
| 16:03:11 | 700 | 107.1 | BATE |
| 16:03:11 | 530 | 107.1 | BATE |
| 16:03:11 | 216 | 107.1 | BATE |
| 16:03:11 | 47 | 107.1 | CHIX |
| 16:03:11 | 246 | 107.1 | CHIX |
| 16:03:11 | 442 | 107.1 | CHIX |
| 16:03:11 | 800 | 107.1 | XLON |
| 16:03:11 | 592 | 107.1 | XLON |
| 16:03:11 | 186 | 107.1 | BATE |
| 16:03:11 | 1121 | 107.1 | BATE |
| 16:03:12 | 1329 | 107 | BATE |
| 16:07:09 | 1003 | 107.1 | BATE |
| 16:07:09 | 2151 | 107.1 | BATE |
| 16:07:09 | 5947 | 107.1 | BATE |
| 16:07:09 | 883 | 107.2 | BATE |
| 16:07:09 | 1805 | 107.2 | BATE |
| 16:07:21 | 1424 | 106.9 | XLON |
| 16:09:16 | 72 | 107 | TRQX |
| 16:09:37 | 54 | 107 | TRQX |
| 16:09:38 | 216 | 107 | TRQX |
| 16:09:38 | 35 | 107 | TRQX |
| 16:09:38 | 77 | 107 | XLON |
| 16:09:38 | 484 | 107 | XLON |
| 16:09:38 | 200 | 107 | XLON |
| 16:10:12 | 621 | 107 | XLON |
| 16:10:15 | 999 | 107 | TRQX |
| 16:10:15 | 1280 | 107 | XLON |
| 16:12:35 | 1525 | 107 | XLON |
| 16:13:15 | 164 | 107 | XLON |
| 16:13:33 | 140 | 107 | XLON |
| 16:14:06 | 111 | 107 | CHIX |
| 16:14:06 | 139 | 107 | XLON |
| 16:16:28 | 136 | 107 | XLON |
| 16:18:22 | 144 | 107 | CHIX |
| 16:21:28 | 1009 | 107 | CHIX |
| 16:21:28 | 1246 | 107 | CHIX |
| 16:21:28 | 429 | 107 | TRQX |
| 16:21:28 | 400 | 107 | XLON |
| 16:21:28 | 2371 | 107 | XLON |
| 16:21:28 | 800 | 107 | XLON |
| 16:21:28 | 200 | 107 | XLON |
| 16:21:28 | 2291 | 107 | XLON |
| 16:21:28 | 400 | 107 | XLON |
| 16:21:28 | 2412 | 107 | XLON |
| 16:24:43 | 346 | 106.8 | XLON |
| 16:24:43 | 1556 | 106.8 | XLON |
| 16:24:43 | 1944 | 106.8 | XLON |
| 16:24:43 | 200 | 106.8 | XLON |
| 16:24:43 | 700 | 106.8 | XLON |
| 16:24:43 | 82 | 106.8 | XLON |
| 16:25:16 | 474 | 106.8 | BATE |
| 16:25:21 | 137 | 106.8 | BATE |
| 16:25:21 | 585 | 106.8 | BATE |
| 16:27:31 | 200 | 107 | XLON |
| 16:27:31 | 1868 | 107 | XLON |
| 16:27:31 | 662 | 107 | XLON |
| 16:28:21 | 1096 | 106.8 | XLON |
| 16:29:30 | 110 | 106.9 | XLON |
| 16:03:11 | 1121 | 107.1 | BATE |
| 16:03:12 | 1329 | 107 | BATE |
| 16:07:09 | 1003 | 107.1 | BATE |
| 16:07:09 | 2151 | 107.1 | BATE |
| 16:07:09 | 5947 | 107.1 | BATE |
| 16:07:09 | 883 | 107.2 | BATE |
| 16:07:09 | 1805 | 107.2 | BATE |
| 16:07:21 | 1424 | 106.9 | XLON |
| 16:09:16 | 72 | 107 | TRQX |
| 16:09:37 | 54 | 107 | TRQX |
| 16:09:38 | 216 | 107 | TRQX |
| 16:09:38 | 35 | 107 | TRQX |
| 16:09:38 | 77 | 107 | XLON |
| 16:09:38 | 484 | 107 | XLON |
| 16:09:38 | 200 | 107 | XLON |
| 16:10:12 | 621 | 107 | XLON |
| 16:10:15 | 999 | 107 | TRQX |
| 16:10:15 | 1280 | 107 | XLON |
| 16:12:35 | 1525 | 107 | XLON |
| 16:13:15 | 164 | 107 | XLON |
| 16:13:33 | 140 | 107 | XLON |
| 16:14:06 | 111 | 107 | CHIX |
| 16:14:06 | 139 | 107 | XLON |
| 16:16:28 | 136 | 107 | XLON |
| 16:18:22 | 144 | 107 | CHIX |
| 16:21:28 | 1009 | 107 | CHIX |
| 16:21:28 | 1246 | 107 | CHIX |
| 16:21:28 | 429 | 107 | TRQX |
| 16:21:28 | 400 | 107 | XLON |
| 16:21:28 | 2371 | 107 | XLON |
| 16:21:28 | 800 | 107 | XLON |
| 16:21:28 | 200 | 107 | XLON |
| 16:21:28 | 2291 | 107 | XLON |
| 16:21:28 | 400 | 107 | XLON |
| 16:21:28 | 2412 | 107 | XLON |
| 16:24:43 | 346 | 106.8 | XLON |
| 16:24:43 | 1556 | 106.8 | XLON |
| 16:24:43 | 1944 | 106.8 | XLON |
| 16:24:43 | 200 | 106.8 | XLON |
| 16:24:43 | 700 | 106.8 | XLON |
| 16:24:43 | 82 | 106.8 | XLON |
| 16:25:16 | 474 | 106.8 | BATE |
| 16:25:21 | 137 | 106.8 | BATE |
| 16:25:21 | 585 | 106.8 | BATE |
| 16:27:31 | 200 | 107 | XLON |
| 16:27:31 | 1868 | 107 | XLON |
| 16:27:31 | 662 | 107 | XLON |
| 16:28:21 | 1096 | 106.8 | XLON |
| 16:29:30 | 110 | 106.9 | XLON |
| 16:27:31 | 662 | 107 | XLON |
| 16:28:21 | 1096 | 106.8 | XLON |
| 16:29:30 | 110 | 106.9 | XLON |
| 16:27:31 | 662 | 107 | XLON |
| 16:28:21 | 1096 | 106.8 | XLON |
| 16:29:30 | 110 | 106.9 | XLON |
