FIRSTGROUP PLC - Transaction in Own Shares

FIRSTGROUP PLC - Transaction in Own Shares

PR Newswire

London, January 26

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	26 January 2023
Number of ordinary shares purchased	480,511
Weighted average price paid (p)	108.84
Highest price paid (p)	109.30
Lowest price paid (p)	107.80

Following the above purchase, FirstGroup holds 10,393,116 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 740,138,481. 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 26 January 2023 is 740,138,481. 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	108.85	309,528
CHIX	108.82	44,534
BATE	108.83	106,026
TRQX	108.85	20,423

Individual transactions:

Transaction Time	Volume	Price(GBp)	Venue
08:01:32	50	108.1	XLON
08:01:32	592	108.1	XLON
08:01:32	21	108.1	XLON
08:01:33	462	108.1	XLON
08:01:33	1581	108.1	XLON
08:04:36	151	107.8	XLON
08:04:36	772	107.8	XLON
08:04:36	200	107.8	XLON
08:04:36	700	107.8	XLON
08:04:36	646	107.8	XLON
08:04:36	154	107.8	CHIX
08:04:36	1235	107.8	CHIX
08:06:07	1295	107.9	BATE
08:16:12	2236	108.5	BATE
08:16:12	48	108.5	BATE
08:16:12	1878	108.5	BATE
08:16:43	2552	108.9	XLON
08:16:43	150	108.9	XLON
08:16:43	2742	108.9	XLON
08:17:10	510	108.8	CHIX
08:17:10	811	108.8	CHIX
08:22:51	106	108.7	TRQX
08:22:51	1029	108.7	TRQX
08:28:43	19	108.9	XLON
08:28:43	269	108.9	XLON
08:28:43	200	108.9	XLON
08:28:43	2074	108.9	XLON
08:28:43	200	108.9	XLON
08:28:43	200	108.9	CHIX
08:28:43	800	108.9	CHIX
08:28:43	226	108.9	CHIX
08:28:44	6766	109	XLON
08:28:44	1100	109	XLON
08:28:44	700	109	XLON
08:28:44	971	109	XLON
08:28:44	700	109	XLON
08:28:44	1400	109	XLON
08:28:44	2800	109	XLON
08:28:44	700	109	XLON
08:28:44	3000	109	XLON
08:28:44	910	109	XLON
08:28:56	6322	109	XLON
08:28:56	319	109	XLON
08:36:37	2484	109	XLON
08:36:37	2755	108.9	XLON
08:40:43	1400	108.9	CHIX
08:44:37	467	108.9	XLON
08:44:37	1298	108.9	XLON
08:44:37	649	108.9	XLON
08:44:37	1318	108.9	TRQX
08:51:37	582	109	XLON
08:51:37	888	109	XLON
08:51:37	720	109	XLON
08:51:37	455	109	XLON
08:51:42	681	109	BATE
08:51:42	1038	109	BATE
08:52:04	1345	108.9	CHIX
08:53:26	16	108.7	BATE
08:53:41	10	108.8	XLON
08:54:14	20	108.8	XLON
08:54:14	880	108.8	XLON
08:54:41	1738	108.8	XLON
08:54:44	18	108.7	BATE
08:54:44	1	108.7	BATE
08:55:16	10	108.7	BATE
08:55:52	22	108.7	BATE
08:56:57	22	108.7	BATE
08:57:19	14	108.7	BATE
08:58:07	14	108.7	BATE
08:58:32	2	108.7	BATE
08:59:00	24	108.7	BATE
08:59:38	36	108.7	BATE
09:02:57	26	108.8	XLON
09:03:10	14	108.8	XLON
09:03:10	700	108.8	XLON
09:03:10	1798	108.8	XLON
09:03:17	1139	108.7	BATE
09:14:24	2445	109	XLON
09:14:24	118	108.9	XLON
09:14:24	657	108.8	XLON
09:14:24	321	108.8	XLON
09:14:24	746	108.8	CHIX
09:14:52	606	108.8	CHIX
09:15:17	112	109	BATE
09:15:17	401	109	BATE
09:15:17	772	109	BATE
09:15:17	516	108.9	BATE
09:15:17	779	108.9	BATE
09:23:24	1008	108.9	XLON
09:23:24	793	108.9	XLON
09:23:24	340	108.9	XLON
09:23:24	283	108.9	XLON
09:23:24	229	108.9	XLON
09:23:24	637	108.9	XLON
09:23:24	7	108.9	XLON
09:23:34	1835	108.9	XLON
09:26:42	200	108.8	XLON
09:26:42	200	108.8	XLON
09:26:42	200	108.8	XLON
09:26:42	200	108.8	XLON
09:26:42	200	108.8	XLON
09:26:42	1766	108.8	XLON
09:26:47	1203	108.7	TRQX
09:32:36	14	108.7	CHIX
09:32:51	16	108.7	CHIX
09:33:27	1366	108.9	BATE
09:33:27	1139	108.8	XLON
09:33:27	160	108.8	XLON
09:33:27	445	108.8	CHIX
09:33:27	800	108.8	CHIX
09:34:06	732	108.9	XLON
09:34:06	617	108.9	XLON
09:34:06	264	108.9	XLON
09:34:06	220	108.9	XLON
09:34:06	1140	108.9	XLON
09:34:41	200	108.9	XLON
09:34:41	909	108.9	XLON
09:34:41	1297	108.9	XLON
09:35:29	1253	108.7	BATE
09:43:29	699	108.9	BATE
09:43:29	1123	108.9	BATE
09:43:29	1232	108.9	BATE
09:44:33	419	108.7	XLON
09:44:34	1000	108.7	XLON
09:44:34	1317	108.7	XLON
09:51:21	2251	108.9	XLON
09:51:21	314	108.9	XLON
09:55:07	3	109	XLON
09:55:07	313	109	TRQX
09:55:07	902	109	TRQX
10:00:26	3283	109.2	XLON
10:00:26	120	109.2	XLON
10:00:26	318	109.2	XLON
10:00:26	793	109.2	CHIX
10:00:26	200	109.2	CHIX
10:00:26	169	109.2	CHIX
10:00:26	209	109.2	CHIX
10:00:29	700	109.1	BATE
10:00:29	532	109.1	BATE
10:09:21	2673	109	XLON
10:09:21	1148	109	BATE
10:09:21	1148	109	BATE
10:09:21	390	109	BATE
10:10:35	10	108.9	BATE
10:10:59	8	108.9	BATE
10:11:12	4	108.9	BATE
10:11:34	6	108.9	BATE
10:12:15	14	108.9	BATE
10:12:39	8	108.9	BATE
10:13:19	12	108.9	BATE
10:13:40	8	108.9	BATE
10:14:01	4	108.9	BATE
10:14:02	10	108.9	BATE
10:16:48	4	108.9	BATE
10:17:03	10	108.9	BATE
10:17:47	32	108.9	BATE
10:17:59	8	108.9	BATE
10:18:32	24	108.9	BATE
10:18:57	18	108.9	BATE
10:19:15	12	108.9	BATE
10:19:35	16	108.9	BATE
10:19:56	1148	109	BATE
10:19:56	1148	109	BATE
10:19:56	567	109	BATE
10:20:01	1147	109	BATE
10:20:01	2	109	BATE
10:20:01	1147	109	BATE
10:20:01	1149	109	BATE
10:20:01	710	109	BATE
10:20:01	1110	109	CHIX
10:20:01	84	109	CHIX
10:22:00	420	109	XLON
10:22:00	258	109	XLON
10:22:00	185	109	XLON
10:22:05	691	109.3	XLON
10:22:05	400	109.3	XLON
10:22:05	600	109.3	XLON
10:22:05	800	109.3	XLON
10:22:05	2200	109.3	XLON
10:26:42	1572	109.1	XLON
10:26:42	692	109.1	BATE
10:26:42	246	109.1	BATE
10:27:19	30	109.1	BATE
10:28:11	24	109.1	BATE
10:28:28	1127	109.1	XLON
10:28:28	158	109.1	BATE
10:31:35	400	109	XLON
10:31:35	200	109	XLON
10:31:35	200	109	XLON
10:31:35	400	109	XLON
10:31:35	1399	109	XLON
10:33:35	1185	109	BATE
10:34:05	700	109	CHIX
10:34:05	675	109	CHIX
10:35:07	1358	109	TRQX
10:40:35	1276	109	BATE
10:46:18	2404	108.9	XLON
10:46:18	658	108.9	XLON
10:51:57	1174	109	BATE
10:56:05	1288	109	CHIX
10:56:57	1194	109	BATE
11:00:29	2292	108.9	XLON
11:00:29	1877	108.9	XLON
11:00:29	2571	108.9	XLON
11:04:29	573	108.9	XLON
11:04:29	200	108.9	XLON
11:04:29	600	108.9	XLON
11:04:29	400	108.9	XLON
11:04:29	427	108.9	XLON
11:04:29	70	108.9	XLON
11:05:29	1396	108.9	BATE
11:10:29	2721	108.9	XLON
11:14:13	40	108.9	BATE
11:16:59	2686	108.9	XLON
11:16:59	1237	108.9	BATE
11:16:59	1404	108.9	CHIX
11:24:59	400	108.9	XLON
11:24:59	1995	108.9	XLON
11:24:59	67	108.9	XLON
11:26:29	1255	108.9	TRQX
11:33:34	1859	109	BATE
11:35:34	12	108.9	BATE
11:35:34	229	108.9	BATE
11:36:01	700	108.9	BATE
11:36:01	200	108.9	BATE
11:36:01	5	108.9	BATE
11:36:59	174	108.8	XLON
11:36:59	1400	108.8	XLON
11:36:59	400	108.8	XLON
11:36:59	538	108.8	XLON
11:36:59	236	108.8	XLON
11:36:59	445	108.7	CHIX
11:37:07	10	108.7	CHIX
11:37:07	845	108.7	CHIX
11:40:59	117	108.6	XLON
11:40:59	1337	108.6	XLON
11:40:59	242	108.6	XLON
11:40:59	520	108.6	XLON
11:42:53	18	108.6	BATE
11:43:20	28	108.6	BATE
11:44:00	40	108.6	BATE
11:44:40	42	108.6	BATE
11:45:01	22	108.6	BATE
11:45:16	16	108.6	BATE
11:45:34	18	108.6	BATE
11:46:12	142	108.7	BATE
11:46:12	1106	108.7	BATE
11:46:12	77	108.7	BATE
11:46:12	38	108.6	BATE
11:46:49	40	108.6	XLON
11:47:43	36	108.6	XLON
11:48:20	38	108.6	XLON
11:48:37	18	108.6	XLON
11:49:10	28	108.6	XLON
11:49:22	12	108.6	XLON
11:50:02	42	108.6	XLON
11:50:31	27	108.6	BATE
11:51:02	32	108.6	BATE
11:51:14	12	108.6	BATE
11:51:30	18	108.6	BATE
11:51:59	30	108.6	BATE
11:52:36	38	108.6	BATE
11:52:52	16	108.6	BATE
11:53:26	36	108.6	BATE
11:53:51	26	108.6	BATE
11:54:04	12	108.6	BATE
11:54:54	1	108.6	CHIX
11:56:12	44	108.6	CHIX
11:56:17	22	108.6	CHIX
11:59:54	12	108.6	BATE
12:00:30	18	108.6	BATE
12:01:01	14	108.6	BATE
12:01:33	14	108.6	BATE
12:01:34	1000	108.7	BATE
12:01:34	600	108.7	BATE
12:01:34	384	108.7	BATE
12:01:34	600	108.7	CHIX
12:01:34	235	108.7	CHIX
12:01:34	292	108.7	CHIX
12:03:03	3	108.8	XLON
12:03:03	187	108.8	XLON
12:03:03	3597	108.8	XLON
12:03:41	400	108.8	XLON
12:03:41	1600	108.8	XLON
12:03:41	552	108.8	XLON
12:07:04	14	108.8	BATE
12:07:19	8	108.8	BATE
12:08:56	6	108.8	BATE
12:09:17	10	108.8	BATE
12:10:30	200	108.9	TRQX
12:10:30	600	108.9	TRQX
12:10:30	388	108.9	TRQX
12:11:43	16	108.8	BATE
12:12:22	18	108.8	BATE
12:13:22	22	108.8	BATE
12:14:04	16	108.8	BATE
12:14:26	496	108.8	XLON
12:14:26	659	108.8	XLON
12:14:26	659	108.8	XLON
12:14:26	318	108.8	XLON
12:14:26	396	108.8	XLON
12:14:26	988	108.8	XLON
12:14:26	1612	108.8	XLON
12:14:26	177	108.8	XLON
12:14:26	700	108.8	BATE
12:14:26	346	108.8	BATE
12:16:17	700	109	BATE
12:16:17	678	109	BATE
12:18:24	62	108.9	CHIX
12:18:38	24	108.9	CHIX
12:19:15	72	108.9	CHIX
12:24:17	5041	109	XLON
12:24:17	1126	109	BATE
12:24:17	1155	109	CHIX
12:28:17	2294	109	XLON
12:33:17	1263	109	BATE
12:35:17	2652	109	XLON
12:38:17	2586	109	XLON
12:39:17	1320	109	CHIX
12:42:17	1204	109	BATE
12:43:32	1800	109	XLON
12:43:32	529	109	XLON
12:48:46	54	108.9	XLON
12:48:51	2295	108.9	XLON
12:48:51	199	108.9	XLON
12:49:30	211	108.9	TRQX
12:49:30	763	108.9	TRQX
12:49:30	391	108.9	TRQX
12:51:17	1190	108.9	BATE
12:53:55	2394	109	XLON
12:55:55	2744	109	XLON
12:59:17	1365	109	BATE
13:01:20	666	109	CHIX
13:01:20	672	109	CHIX
13:04:39	2449	108.9	XLON
13:06:39	2649	108.9	XLON
13:08:17	244	108.9	BATE
13:09:35	2	108.9	BATE
13:09:35	446	108.9	BATE
13:09:51	461	108.9	BATE
13:12:36	1284	108.9	XLON
13:12:41	52	108.9	XLON
13:12:43	1365	108.9	XLON
13:17:47	50	108.7	BATE
13:18:21	18	108.7	BATE
13:18:44	2233	108.8	XLON
13:18:48	1203	108.7	BATE
13:21:22	1212	108.7	CHIX
13:23:11	700	108.7	BATE
13:23:11	200	108.7	BATE
13:23:11	237	108.7	BATE
13:23:48	1188	108.7	XLON
13:23:48	1092	108.7	XLON
13:27:52	28	108.7	XLON
13:28:08	16	108.7	XLON
13:29:49	1779	108.7	XLON
13:29:49	963	108.7	XLON
13:29:49	1149	108.7	BATE
13:29:51	118	108.6	TRQX
13:29:51	24	108.6	TRQX
13:29:51	87	108.6	TRQX
13:29:51	20	108.6	TRQX
13:29:51	19	108.6	TRQX
13:29:51	327	108.6	TRQX
13:29:51	592	108.6	TRQX
13:31:52	2296	108.7	XLON
13:34:19	130	108.7	XLON
13:35:19	400	108.8	XLON
13:35:19	606	108.8	XLON
13:35:19	907	108.8	XLON
13:36:17	554	108.9	BATE
13:36:17	63	108.9	BATE
13:36:17	533	108.9	BATE
13:37:28	402	109	XLON
13:37:37	2306	109.2	XLON
13:37:37	96	109.2	XLON
13:38:10	13	109	CHIX
13:38:27	1287	109	CHIX
13:39:44	2790	108.9	XLON
13:49:25	1056	109.1	BATE
13:49:25	748	109.1	BATE
13:57:52	263	109.1	TRQX
13:57:52	1015	109.1	TRQX
13:57:52	1200	109	XLON
13:57:52	1600	109	XLON
13:57:52	1686	109	XLON
13:57:52	13	109	XLON
13:57:52	2680	109	XLON
13:57:52	2506	109	XLON
13:57:52	1333	109	BATE
13:57:52	1211	109	BATE
13:57:52	1370	109	CHIX
14:03:52	677	108.9	XLON
14:03:52	130	108.9	XLON
14:03:52	1279	108.9	XLON
14:03:54	486	108.9	XLON
14:06:52	1242	108.9	CHIX
14:08:58	430	108.9	XLON
14:08:58	2043	108.9	XLON
14:11:25	4	108.8	BATE
14:11:58	191	108.9	XLON
14:11:58	1400	108.9	XLON
14:11:58	700	108.9	XLON
14:11:58	457	108.9	XLON
14:12:07	62	108.8	BATE
14:12:07	1333	108.8	BATE
14:12:07	1352	108.8	BATE
14:15:41	1293	108.8	BATE
14:17:19	1289	108.8	XLON
14:17:22	63	108.8	XLON
14:17:45	33	108.8	XLON
14:20:36	1211	108.8	XLON
14:20:36	836	108.8	BATE
14:20:57	36	108.8	BATE
14:21:20	36	108.8	BATE
14:21:30	15	108.8	BATE
14:22:21	54	108.8	BATE
14:23:32	60	108.8	BATE
14:23:44	18	108.8	BATE
14:24:05	33	108.8	BATE
14:24:23	24	108.8	BATE
14:24:38	37	108.8	BATE
14:25:24	191	108.8	XLON
14:30:26	2745	108.8	XLON
14:33:42	1108	108.8	BATE
14:37:51	2504	108.8	XLON
14:37:51	1221	108.8	XLON
14:37:51	1458	108.8	XLON
14:37:51	2773	108.8	XLON
14:37:51	38	108.8	BATE
14:37:51	669	108.8	BATE
14:37:51	640	108.8	BATE
14:37:51	294	108.8	BATE
14:37:51	845	108.8	BATE
14:37:51	384	108.8	BATE
14:38:07	1010	108.8	BATE
14:38:09	2498	108.8	CHIX
14:38:29	498	108.8	CHIX
14:39:22	722	108.8	XLON
14:39:59	1256	108.8	XLON
14:42:45	347	108.8	BATE
14:49:58	605	108.8	XLON
14:49:58	2340	108.8	XLON
14:49:58	2452	108.8	XLON
14:49:58	1064	108.8	XLON
14:49:58	209	108.8	XLON
14:49:58	1176	108.8	XLON
14:49:58	1	108.8	BATE
14:49:58	914	108.8	BATE
14:49:58	1227	108.8	BATE
14:49:58	1002	108.8	CHIX
14:49:58	128	108.8	CHIX
14:54:58	312	108.8	XLON
14:54:58	2024	108.8	XLON
14:57:06	1384	108.7	TRQX
14:57:06	75	108.7	TRQX
14:57:15	1150	108.7	TRQX
14:57:58	2206	108.8	XLON
14:57:58	384	108.8	XLON
14:57:58	1352	108.8	CHIX
14:58:05	1273	108.7	BATE
14:58:08	7	108.7	BATE
14:58:08	1270	108.7	BATE
15:02:21	2649	108.8	XLON
15:02:21	585	108.8	BATE
15:02:21	201	108.8	BATE
15:02:21	501	108.8	BATE
15:07:21	1271	108.9	BATE
15:09:01	5043	108.9	XLON
15:09:01	771	108.9	XLON
15:09:01	555	108.9	XLON
15:09:01	960	108.9	XLON
15:09:01	101	108.9	BATE
15:09:01	428	108.9	BATE
15:09:15	1416	108.9	CHIX
15:10:18	185	109	XLON
15:11:21	2336	109.2	XLON
15:11:21	1253	109.2	XLON
15:11:21	560	109.1	TRQX
15:11:21	600	109.1	TRQX
15:11:21	170	109.1	TRQX
15:11:28	357	109	XLON
15:11:28	2037	109	XLON
15:11:28	1205	109	BATE
15:13:29	2670	109	XLON
15:13:29	200	109	BATE
15:13:29	200	109	BATE
15:13:29	840	109	BATE
15:16:41	462	109	XLON
15:16:43	1879	109	XLON
15:16:43	311	109	XLON
15:17:18	1331	109	CHIX
15:28:05	1250	108.9	BATE
15:28:05	99	108.9	BATE
15:30:44	147	108.9	XLON
15:30:44	571	108.9	XLON
15:30:44	571	108.9	XLON
15:30:44	923	108.9	XLON
15:30:44	985	108.9	XLON
15:30:44	571	108.9	XLON
15:30:44	1024	108.9	XLON
15:30:44	36	108.9	XLON
15:30:44	636	108.9	XLON
15:30:44	2086	108.9	XLON
15:30:44	2723	108.9	XLON
15:30:44	943	108.9	BATE
15:30:44	274	108.9	BATE
15:30:44	1124	108.9	BATE
15:30:44	1212	108.9	BATE
15:30:44	1231	108.9	CHIX
15:30:44	1	108.9	CHIX
15:30:44	174	108.9	TRQX
15:30:44	1215	108.9	TRQX
15:30:46	841	108.8	XLON
15:30:46	232	108.8	XLON
15:33:17	1469	108.8	XLON
15:34:52	867	108.9	BATE
15:34:52	1197	108.9	CHIX
15:38:57	2424	108.9	XLON
15:38:57	311	108.9	XLON
15:38:57	2078	108.9	XLON
15:38:57	364	108.9	BATE
15:38:57	1132	108.9	BATE
15:41:28	1177	108.8	XLON
15:42:00	1265	108.8	XLON
15:42:00	41	108.8	XLON
15:44:00	1325	108.8	CHIX
15:44:45	1317	108.9	XLON
15:44:45	1447	108.9	XLON
15:44:45	192	108.9	BATE
15:44:45	1379	108.9	BATE
15:44:45	228	108.9	BATE
15:47:10	700	108.9	BATE
15:47:10	200	108.9	BATE
15:47:10	271	108.9	BATE
15:47:10	24	108.9	BATE
15:47:10	968	108.8	XLON
15:47:10	230	108.8	XLON
15:47:15	1306	108.8	XLON
15:52:15	1000	108.8	XLON
15:52:15	1644	108.8	XLON
15:53:28	1282	108.8	XLON
15:53:53	970	108.8	XLON
15:55:53	613	108.9	BATE
15:55:53	700	108.8	XLON
15:55:53	847	108.8	XLON
15:55:53	1202	108.8	XLON
15:55:53	1278	108.8	BATE
15:56:10	252	108.8	TRQX
15:56:10	1136	108.8	TRQX
15:57:52	37	108.7	BATE
15:57:52	169	108.7	BATE
15:57:52	700	108.7	BATE
15:57:52	425	108.7	BATE
15:57:52	329	108.7	CHIX
15:57:52	140	108.7	CHIX
15:57:52	148	108.7	CHIX
15:57:52	275	108.7	CHIX
15:57:52	278	108.7	CHIX
15:57:52	23	108.7	CHIX
15:57:52	24	108.7	CHIX
15:57:53	162	108.7	CHIX
15:57:53	22	108.7	CHIX
16:00:21	2615	108.6	XLON
16:01:37	1289	108.4	XLON
16:01:39	220	108.4	XLON
16:01:40	854	108.4	XLON
16:02:55	948	108.4	BATE
16:03:31	423	108.4	BATE
16:04:40	158	108.5	XLON
16:04:40	2153	108.5	XLON
16:04:40	349	108.5	XLON
16:05:55	1234	108.4	CHIX
16:07:40	1202	108.4	BATE
16:08:32	147	108.5	XLON
16:09:12	2387	108.5	XLON
16:10:51	1481	108.4	XLON
16:11:48	11	108.4	XLON
16:12:15	1367	108.5	BATE
16:12:25	977	108.4	XLON
16:14:49	1247	108.4	XLON
16:16:11	2612	108.7	XLON
16:16:11	145	108.7	CHIX
16:16:11	1015	108.7	CHIX
16:16:11	1137	108.6	BATE
16:16:50	407	108.6	TRQX
16:18:07	775	108.6	TRQX
16:18:11	2400	108.7	XLON
16:18:11	135	108.7	XLON
16:18:45	23	108.6	TRQX
16:20:01	1344	108.6	BATE
16:21:49	932	108.4	XLON
16:22:03	388	108.4	XLON
16:22:03	700	108.4	XLON
16:22:03	200	108.4	XLON
16:22:03	523	108.4	XLON
16:22:03	1247	108.4	BATE
16:24:03	834	108.4	XLON
16:24:35	824	108.4	XLON
16:24:45	712	108.4	XLON
16:26:03	1146	108.4	BATE
16:27:07	400	108.5	XLON
16:27:07	1893	108.5	XLON
16:27:15	441	108.3	CHIX
16:27:35	790	108.3	CHIX
16:28:45	1612	108.4	XLON
16:28:45	686	108.4	XLON
16:28:45	705	108.4	BATE
16:29:04	979	108.4	XLON