FIRSTGROUP PLC - Transaction in Own Shares

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 RBC Europe Limited.

Date of Purchase	13 March 2023
Number of ordinary shares purchased	547,000
Weighted average price paid (p)	104.12
Highest price paid (p)	108.30
Lowest price paid (p)	102.80

Following the above purchase, FirstGroup holds 25,589,166 Ordinary Shares in treasury. Additionally, on 13 March 2023 FirstGroup plc allotted 38,058 shares to satisfy obligations under the Share Incentive Plan (which is an all-employee share plan).

The total number of Ordinary Shares in issue excluding shares held as treasury shares is 725,007,596. 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 13 March 2023 is 725,007,596. 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: RBC Europe Limited

Intermediary Code: ROYCGB22

Timezone: GMT

Currency: GBp

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:

Aggregate information:

Venue	Weighted average price (pence per share)	Aggregated volume
XLON	282,794	104.12
BATE	94,052	104.13
CHIX	83,624	104.14
TRQX	86,530	104.11

Individual transactions:

Transaction Time	Volume	Price (GBp)	Venue
08:07:52	496	105.90	TRQX
08:07:52	58	105.90	TRQX
08:07:53	116	106.40	TRQX
08:07:53	230	106.40	TRQX
08:08:03	346	106.70	XLON
08:08:05	145	106.70	XLON
08:08:26	259	106.60	XLON
08:09:55	968	108.30	BATE
08:09:55	967	108.10	XLON
08:09:55	307	108.00	XLON
08:09:55	2,871	108.00	XLON
08:10:35	967	107.30	XLON
08:10:35	967	107.30	TRQX
08:10:35	968	107.30	CHIX
08:10:35	968	107.30	BATE
08:10:35	967	107.10	XLON
08:10:35	489	107.10	TRQX
08:10:35	478	107.10	TRQX
08:13:42	967	106.90	XLON
08:13:42	366	106.90	TRQX
08:13:42	601	106.90	TRQX
08:13:42	333	106.90	BATE
08:13:42	408	106.90	CHIX
08:13:42	635	106.90	BATE
08:13:42	560	106.90	CHIX
08:16:04	670	107.00	TRQX
08:16:04	664	107.00	BATE
08:16:04	967	107.00	XLON
08:16:04	297	107.00	TRQX
08:16:04	304	107.00	BATE
08:16:04	968	107.00	CHIX
08:16:36	179	107.00	TRQX
08:16:36	349	107.00	XLON
08:16:36	911	107.00	BATE
08:16:36	910	107.00	CHIX
08:16:36	561	107.00	XLON
08:16:36	731	107.00	TRQX
08:21:19	97	107.00	BATE
08:21:19	1,300	107.00	BATE
08:21:19	857	106.80	XLON
08:21:19	856	106.80	TRQX
08:21:19	857	106.80	CHIX
08:21:29	283	106.40	TRQX
08:21:29	283	106.40	XLON
08:21:29	283	106.40	BATE
08:21:29	283	106.40	CHIX
08:21:29	99	106.40	CHIX
08:23:02	83	106.90	XLON
08:23:02	75	106.80	CHIX
08:23:02	404	106.80	CHIX
08:25:06	150	106.40	XLON
08:25:06	150	106.40	TRQX
08:25:06	143	106.40	BATE
08:25:06	150	106.40	CHIX
08:25:06	7	106.40	BATE
08:25:56	210	106.30	XLON
08:25:56	25	106.30	BATE
08:25:56	24	106.30	CHIX
08:33:01	11	106.00	BATE
08:33:01	11	106.00	TRQX
08:33:01	11	106.00	XLON
08:33:01	11	106.00	CHIX
08:33:04	575	105.70	TRQX
08:33:04	576	105.70	XLON
08:33:04	576	105.70	CHIX
08:33:04	574	105.70	BATE
08:33:04	2	105.70	BATE
08:40:16	260	105.40	BATE
08:40:16	259	105.40	CHIX
08:40:16	259	105.40	TRQX
08:40:16	259	105.40	XLON
08:42:17	362	105.20	BATE
08:42:20	32	105.50	BATE
08:42:22	32	105.50	CHIX
08:42:25	32	105.50	XLON
08:42:27	36	105.70	XLON
08:42:27	11	105.60	BATE
08:45:09	1185	105.80	XLON
08:45:10	454	105.80	XLON
08:45:10	307	105.80	XLON
08:45:10	86	105.80	XLON
08:45:13	415	105.80	XLON
08:45:16	296	105.80	XLON
08:45:17	266	105.80	BATE
08:45:17	215	105.80	BATE
08:45:18	145	105.80	XLON
08:45:20	104	105.80	XLON
08:45:22	168	105.80	BATE
08:45:25	51	105.80	XLON
08:45:28	37	105.80	XLON
08:45:31	32	105.80	BATE
08:45:31	23	105.80	BATE
08:45:31	3	105.80	BATE
08:50:14	24	105.40	BATE
08:50:14	23	105.40	TRQX
08:50:14	24	105.40	CHIX
08:50:14	24	105.40	XLON
08:50:14	9	105.40	BATE
08:51:40	151	105.30	TRQX
08:51:40	151	105.30	BATE
08:51:40	151	105.30	CHIX
08:51:40	151	105.30	XLON
08:51:40	53	105.30	BATE
08:54:03	102	105.10	CHIX
08:54:03	103	105.10	BATE
08:54:03	102	105.10	TRQX
08:54:03	102	105.10	XLON
08:54:03	36	105.10	BATE
08:54:13	467	105.30	CHIX
08:54:13	154	105.20	XLON
09:03:21	486	105.10	CHIX
09:03:21	486	105.10	BATE
09:03:21	485	105.10	TRQX
09:03:21	486	105.10	XLON
09:03:21	144	105.10	CHIX
09:03:21	26	105.10	CHIX
09:11:20	276	104.80	CHIX
09:11:20	276	104.80	BATE
09:11:20	276	104.80	XLON
09:11:20	276	104.80	TRQX
09:13:40	164	104.70	TRQX
09:13:40	165	104.70	BATE
09:13:40	164	104.70	CHIX
09:13:40	164	104.70	XLON
09:15:26	77	104.60	TRQX
09:15:26	78	104.60	BATE
09:15:26	78	104.60	XLON
09:15:26	78	104.60	CHIX
09:17:20	904	104.40	XLON
09:17:25	105	104.30	TRQX
09:17:25	106	104.30	BATE
09:17:25	106	104.30	CHIX
09:17:25	106	104.30	XLON
09:17:27	49	104.20	TRQX
09:17:27	35	104.20	XLON
09:17:27	14	104.20	XLON
09:17:27	50	104.20	BATE
09:17:27	49	104.20	CHIX
09:22:36	80	103.80	TRQX
09:22:36	81	103.80	XLON
09:22:36	81	103.80	CHIX
09:22:36	81	103.80	BATE
09:28:43	160	103.30	TRQX
09:28:43	161	103.30	XLON
09:28:43	161	103.30	CHIX
09:28:43	161	103.30	BATE
09:28:45	158	103.10	CHIX
09:28:45	158	103.10	TRQX
09:28:45	159	103.10	BATE
09:28:45	158	103.10	XLON
09:29:38	165	103.40	TRQX
09:29:38	1374	103.30	XLON
09:29:38	548	103.30	XLON
09:29:48	165	103.10	XLON
09:29:48	1300	103.10	TRQX
09:29:48	165	103.10	BATE
09:29:48	1482	103.10	TRQX
09:29:48	165	103.10	CHIX
09:31:28	1300	102.90	XLON
09:31:28	591	102.90	XLON
09:31:28	120	102.90	BATE
09:31:28	119	102.90	TRQX
09:35:11	71	103.10	CHIX
09:38:35	274	102.80	BATE
09:38:35	791	102.80	TRQX
09:38:35	792	102.80	CHIX
09:38:35	792	102.80	XLON
09:38:35	518	102.80	BATE
09:41:36	307	103.10	XLON
09:41:36	50	103.10	XLON
09:41:36	357	103.00	CHIX
09:41:37	266	103.20	BATE
09:41:37	92	103.20	BATE
09:41:40	187	103.20	CHIX
09:41:42	38	103.20	XLON
09:41:42	148	103.20	XLON
09:41:43	65	103.20	CHIX
09:41:46	65	103.20	XLON
09:41:49	23	103.20	BATE
09:41:49	220	103.20	BATE
09:41:52	23	103.20	XLON
09:41:55	23	103.20	CHIX
09:41:57	8	103.20	XLON
09:41:58	8	103.20	CHIX
09:42:01	3	103.20	XLON
09:42:03	2	103.20	CHIX
09:45:19	331	103.20	XLON
09:45:20	581	103.30	CHIX
09:52:34	776	103.50	BATE
09:52:34	2,182	103.50	BATE
09:57:32	1290	103.20	XLON
09:57:32	654	103.20	CHIX
09:57:32	1051	103.20	TRQX
09:57:32	636	103.20	CHIX
09:57:32	1290	103.20	TRQX
10:04:53	1,697	103.50	XLON
10:04:53	767	103.50	BATE
10:04:53	307	103.50	XLON
10:04:53	1,093	103.50	XLON
10:04:53	545	103.30	BATE
10:04:55	880	103.60	XLON
10:04:55	92	103.60	XLON
10:04:55	34	103.50	TRQX
10:04:55	932	103.50	TRQX
10:04:55	386	103.50	TRQX
10:05:08	967	103.30	XLON
10:05:08	661	103.30	TRQX
10:05:08	518	103.30	BATE
10:05:08	306	103.30	TRQX
10:05:08	968	103.30	CHIX
10:05:08	450	103.30	BATE
10:05:09	295	103.50	XLON
10:05:09	672	103.50	XLON
10:05:16	38	103.50	BATE
10:05:16	880	103.50	BATE
10:07:33	967	103.20	TRQX
10:07:33	967	103.20	XLON
10:07:33	968	103.20	BATE
10:07:33	968	103.20	CHIX
10:07:33	967	103.20	XLON
10:07:33	967	103.20	TRQX
10:13:40	958	102.90	CHIX
10:13:40	870	102.90	BATE
10:54:23	26	103.40	CHIX
10:54:23	2145	103.40	CHIX
10:54:23	31	103.30	TRQX
10:54:23	936	103.30	TRQX
10:54:23	45	103.20	CHIX
10:58:02	334	104.00	XLON
10:58:02	307	104.00	XLON
10:58:02	1,293	104.00	XLON
10:58:02	501	103.90	XLON
10:58:02	466	103.90	XLON
10:58:25	266	104.40	CHIX
10:58:25	2,077	104.40	CHIX
10:58:25	300	104.20	XLON
10:58:25	990	104.20	XLON
11:02:23	518	104.40	BATE
11:02:24	436	104.40	BATE
11:13:12	523	104.55	BATE
11:13:12	520	104.55	TRQX
11:13:13	45	104.80	CHIX
11:13:13	602	104.80	CHIX
11:13:13	603	104.80	CHIX
11:13:13	194	104.80	CHIX
11:13:13	684	104.70	XLON
11:13:13	447	104.70	XLON
11:13:13	1,057	104.70	XLON
11:16:00	527	105.00	XLON
11:16:00	633	105.00	XLON
11:16:00	980	105.00	XLON
11:16:00	783	105.00	XLON
11:16:00	26	104.90	BATE
11:16:01	759	105.10	XLON
11:16:01	1	105.00	XLON
11:16:01	415	105.00	XLON
11:16:08	581	105.00	TRQX
11:16:08	709	105.00	TRQX
11:16:08	890	105.00	BATE
11:16:08	400	105.00	BATE
11:16:08	1,647	105.00	CHIX
11:20:25	839	104.90	TRQX
11:20:25	967	104.90	XLON
11:20:25	968	104.90	BATE
11:20:25	968	104.90	CHIX
11:20:25	507	104.90	TRQX
11:20:27	968	104.90	CHIX
11:20:27	409	104.90	BATE
11:20:27	99	104.90	BATE
11:20:27	967	104.90	TRQX
11:20:27	460	104.90	BATE
11:20:27	967	104.90	XLON
11:26:03	967	104.60	XLON
11:26:03	967	104.60	TRQX
11:26:03	968	104.60	BATE
11:26:03	968	104.60	CHIX
11:44:34	967	104.50	XLON
11:44:34	967	104.50	TRQX
11:44:34	968	104.50	CHIX
11:44:34	968	104.50	BATE
11:44:34	967	104.40	XLON
11:44:34	967	104.40	TRQX
11:59:16	968	104.40	BATE
11:59:16	853	104.40	CHIX
11:59:16	967	104.40	TRQX
11:59:16	115	104.40	CHIX
11:59:16	968	104.40	BATE
11:59:16	967	104.40	XLON
12:05:38	967	104.30	TRQX
12:05:38	968	104.30	BATE
12:05:38	967	104.30	XLON
12:05:38	968	104.30	CHIX
12:12:04	967	104.20	TRQX
12:12:04	967	104.20	XLON
12:12:04	356	104.20	BATE
12:12:04	968	104.20	CHIX
12:12:04	612	104.20	BATE
12:12:04	770	104.10	TRQX
12:12:04	967	104.10	XLON
12:12:04	197	104.10	TRQX
12:12:55	967	104.10	XLON
12:16:15	967	104.30	XLON
12:16:15	324	104.30	TRQX
12:16:15	968	104.30	CHIX
12:16:15	968	104.30	BATE
12:16:15	213	104.30	TRQX
12:16:15	430	104.30	TRQX
12:18:07	805	104.10	TRQX
12:18:07	757	104.10	BATE
12:18:07	1,129	104.10	XLON
12:18:07	978	104.10	CHIX
12:18:07	49	104.10	BATE
12:18:07	152	104.10	CHIX
12:33:32	967	103.90	TRQX
12:33:32	664	103.90	XLON
12:33:32	968	103.90	BATE
12:33:32	332	103.90	CHIX
12:33:32	303	103.90	XLON
12:33:32	636	103.90	CHIX
12:42:02	770	103.70	TRQX
12:42:02	968	103.70	BATE
12:42:02	967	103.70	XLON
12:42:02	968	103.70	CHIX
12:42:02	197	103.70	TRQX
12:42:02	1300	103.60	BATE
12:42:02	438	103.60	BATE
13:13:29	967	104.10	TRQX
13:13:29	968	104.10	BATE
13:13:29	967	104.10	XLON
13:13:29	968	104.10	CHIX
13:13:43	967	104.00	TRQX
13:13:43	968	104.00	BATE
13:13:43	967	104.00	XLON
13:13:43	968	104.00	CHIX
13:14:08	967	104.00	TRQX
13:14:08	967	104.00	XLON
13:14:08	968	104.00	CHIX
13:14:08	968	104.00	BATE
13:18:39	967	104.10	XLON
13:18:39	772	104.10	TRQX
13:18:39	195	104.10	TRQX
13:18:39	685	104.10	BATE
13:18:39	968	104.10	CHIX
13:18:39	241	104.10	BATE
13:18:39	42	104.10	BATE
13:18:40	776	104.20	BATE
13:18:40	8	104.20	BATE
13:24:31	710	104.00	TRQX
13:24:31	1,739	104.00	XLON
13:24:31	711	104.00	BATE
13:24:31	710	104.00	CHIX
13:29:05	384	104.00	TRQX
13:29:05	1,225	104.00	XLON
13:29:05	840	104.00	TRQX
13:29:05	1,296	104.00	BATE
13:30:27	1,290	104.00	TRQX
13:30:27	61	104.00	XLON
13:30:27	1,093	104.00	XLON
13:30:27	1,290	104.00	CHIX
13:30:27	96	104.00	XLON
13:30:27	40	104.00	XLON
13:31:08	314	104.20	CHIX
13:31:08	723	104.20	CHIX
13:31:10	115	104.30	XLON
13:31:10	475	104.30	BATE
13:31:10	1,886	104.30	XLON
13:31:11	25	104.30	XLON
13:31:11	593	104.30	CHIX
13:31:11	128	104.30	BATE
13:31:11	41	104.30	XLON
13:31:11	41	104.30	CHIX
13:31:11	39	104.30	BATE
13:33:33	1,386	104.20	CHIX
13:33:34	861	104.30	XLON
13:33:34	429	104.30	XLON
13:33:34	63	104.20	BATE
13:33:34	872	104.20	BATE
13:33:34	2,575	104.20	BATE
13:33:41	1,416	104.30	XLON
13:35:05	1,680	104.00	XLON
13:35:05	1,290	104.00	TRQX
13:35:05	2,444	104.00	BATE
13:35:05	1,165	104.00	CHIX
13:35:05	125	104.00	CHIX
13:35:24	798	103.90	XLON
13:35:24	967	103.90	TRQX
13:35:24	169	103.90	XLON
13:35:24	968	103.90	BATE
13:35:24	968	103.90	CHIX
13:38:33	967	103.80	XLON
13:38:33	968	103.80	BATE
13:38:33	967	103.80	TRQX
13:38:33	559	103.80	CHIX
13:38:33	409	103.80	CHIX
13:47:06	979	103.90	CHIX
13:48:12	533	104.30	XLON
13:48:12	434	104.30	XLON
13:48:12	28	104.20	XLON
13:48:12	281	104.20	XLON
13:48:12	605	104.20	XLON
13:49:24	758	104.00	XLON
13:49:24	968	104.00	BATE
13:49:24	968	104.00	CHIX
13:49:24	967	104.00	TRQX
13:52:23	967	104.00	XLON
13:52:24	31	104.20	XLON
13:52:24	936	104.20	XLON
13:54:25	674	104.50	XLON
13:54:25	616	104.50	XLON
13:54:25	1,446	104.40	XLON
13:54:54	286	104.70	XLON
13:54:54	34	104.60	BATE
13:54:54	239	104.60	BATE
13:54:54	695	104.60	BATE
13:54:54	681	104.60	XLON
13:55:57	967	104.60	XLON
13:57:24	967	105.00	TRQX
13:57:24	967	105.00	XLON
13:57:24	610	105.00	BATE
13:57:24	968	105.00	CHIX
13:57:24	358	105.00	BATE
13:59:39	967	105.00	XLON
13:59:39	967	105.00	TRQX
13:59:39	968	105.00	BATE
13:59:39	968	105.00	CHIX
13:59:39	967	104.90	XLON
13:59:39	967	104.90	TRQX
14:02:07	967	104.70	TRQX
14:02:07	967	104.70	XLON
14:02:07	968	104.70	BATE
14:02:07	329	104.70	CHIX
14:02:07	639	104.70	CHIX
14:07:30	967	104.60	XLON
14:07:30	299	104.60	TRQX
14:07:30	968	104.60	CHIX
14:07:30	968	104.60	BATE
14:07:30	668	104.60	TRQX
14:15:42	818	104.70	TRQX
14:15:42	1,117	104.70	XLON
14:15:42	818	104.70	BATE
14:15:42	1,117	104.70	CHIX
14:15:42	968	104.70	XLON
14:15:42	967	104.70	TRQX
14:19:02	55	104.60	TRQX
14:19:02	968	104.60	BATE
14:19:02	10	104.60	CHIX
14:19:02	967	104.60	XLON
14:19:02	958	104.60	CHIX
14:19:03	620	104.60	TRQX
14:19:03	292	104.60	TRQX
14:21:23	935	104.50	TRQX
14:21:23	1,000	104.50	XLON
14:21:23	1,000	104.50	BATE
14:21:23	935	104.50	CHIX
14:25:08	652	104.30	BATE
14:25:08	967	104.30	CHIX
14:25:08	316	104.30	BATE
14:25:08	967	104.30	TRQX
14:25:08	968	104.30	XLON
14:29:11	510	104.10	TRQX
14:29:11	457	104.10	TRQX
14:29:11	967	104.10	XLON
14:29:11	968	104.10	CHIX
14:29:11	968	104.10	BATE
14:36:43	967	104.40	TRQX
14:36:43	967	104.40	XLON
14:36:43	968	104.40	BATE
14:36:43	968	104.40	CHIX
14:36:44	967	104.30	XLON
14:36:44	967	104.30	TRQX
14:37:03	968	104.20	BATE
14:37:03	968	104.20	CHIX
14:37:03	967	104.20	XLON
14:37:03	967	104.20	TRQX
14:42:02	967	104.00	TRQX
14:42:02	967	104.00	XLON
14:42:02	8	104.00	CHIX
14:42:02	968	104.00	BATE
14:42:02	332	104.00	CHIX
14:42:02	628	104.00	CHIX
14:43:02	968	103.80	BATE
14:43:02	59	103.80	CHIX
14:43:02	967	103.80	TRQX
14:43:02	25	103.80	XLON
14:43:02	942	103.80	XLON
14:43:02	909	103.80	CHIX
14:47:23	967	103.70	TRQX
14:47:23	968	103.70	CHIX
14:47:23	967	103.70	XLON
14:47:23	428	103.70	BATE
14:47:23	540	103.70	BATE
14:47:23	968	103.70	CHIX
14:47:23	967	103.70	TRQX
14:50:46	968	103.60	BATE
14:50:46	968	103.60	CHIX
14:50:46	333	103.60	TRQX
14:50:46	967	103.60	XLON
14:50:46	634	103.60	TRQX
14:51:18	967	103.50	XLON
14:51:18	490	103.50	TRQX
14:51:18	477	103.50	TRQX
14:51:18	311	103.50	BATE
14:51:18	968	103.50	CHIX
14:51:18	657	103.50	BATE
14:53:33	967	103.30	XLON
14:53:33	45	103.30	TRQX
14:53:33	46	103.30	TRQX
14:53:33	968	103.30	CHIX
14:53:33	323	103.30	BATE
14:53:33	362	103.30	TRQX
14:53:33	81	103.30	TRQX
14:53:33	91	103.30	BATE
14:53:33	433	103.30	TRQX
14:53:33	554	103.30	BATE
15:04:58	967	103.70	TRQX
15:04:58	622	103.70	CHIX
15:04:58	968	103.70	BATE
15:04:58	967	103.70	XLON
15:04:58	346	103.70	CHIX
15:08:02	761	103.60	BATE
15:08:02	1589	103.60	TRQX
15:08:02	760	103.60	XLON
15:08:02	690	103.60	CHIX
15:08:02	70	103.60	CHIX
15:08:07	1175	103.50	TRQX
15:08:07	772	103.50	BATE
15:08:07	403	103.50	BATE
15:11:48	898	103.40	TRQX
15:11:48	899	103.40	CHIX
15:11:48	898	103.40	XLON
15:11:48	1036	103.40	TRQX
15:11:48	1037	103.40	BATE
15:13:19	968	103.20	CHIX
15:13:19	968	103.20	BATE
15:13:19	25	103.20	XLON
15:13:19	967	103.20	TRQX
15:13:19	942	103.20	XLON
15:19:43	967	103.30	XLON
15:19:43	968	103.30	BATE
15:19:43	967	103.30	TRQX
15:19:43	902	103.30	CHIX
15:19:43	66	103.30	CHIX
15:31:19	967	103.40	TRQX
15:31:19	967	103.40	XLON
15:31:19	968	103.40	BATE
15:31:19	968	103.40	CHIX
15:35:13	967	103.30	TRQX
15:35:13	967	103.30	XLON
15:35:13	968	103.30	BATE
15:35:13	968	103.30	CHIX
15:39:00	967	103.10	TRQX
15:39:00	967	103.10	XLON
15:39:00	968	103.10	BATE
15:39:00	383	103.10	CHIX
15:39:00	585	103.10	CHIX
15:39:01	967	103.00	TRQX
15:39:01	967	103.00	XLON
15:54:02	967	103.20	TRQX
15:54:02	967	103.20	XLON
15:54:02	968	103.20	BATE
15:54:02	96	103.20	CHIX
15:54:02	872	103.20	CHIX
15:54:36	968	103.00	BATE
15:54:36	248	103.00	TRQX
15:54:36	20	103.00	XLON
15:54:36	719	103.00	TRQX
15:54:36	947	103.00	XLON
15:54:36	765	103.00	CHIX
15:54:36	203	103.00	CHIX
15:55:02	977	102.90	TRQX
15:55:02	957	102.90	XLON
15:55:02	958	102.90	CHIX
15:55:02	978	102.90	BATE
16:07:44	968	103.10	BATE
16:07:44	967	103.10	XLON
16:07:44	968	103.10	CHIX
16:07:44	343	103.10	TRQX
16:07:44	624	103.10	TRQX
16:07:44	513	103.00	BATE
16:07:44	455	103.00	BATE
16:07:44	967	103.00	XLON
16:07:48	673	103.00	XLON
16:07:48	967	103.00	TRQX
16:07:48	294	103.00	XLON
16:07:48	968	103.00	BATE
16:07:48	345	103.00	CHIX
16:07:48	623	103.00	CHIX
16:12:06	743	102.90	XLON
16:12:06	1640	102.90	TRQX
16:12:06	744	102.90	BATE
16:12:06	356	102.90	CHIX
16:12:06	387	102.90	CHIX
16:15:31	625	103.00	XLON
16:17:19	2421	103.30	BATE
16:18:40	511	103.30	BATE
16:19:01	1078	103.40	XLON
16:19:31	932	103.40	XLON
16:20:01	938	103.40	XLON
16:20:28	910	103.40	XLON
16:20:58	1009	103.40	XLON
16:21:25	907	103.40	XLON
16:21:52	91	103.40	CHIX
16:21:52	816	103.40	CHIX
16:22:02	397	103.20	TRQX
16:22:02	567	103.20	XLON
16:22:02	1053	103.20	CHIX
16:22:02	1056	103.20	BATE
16:22:02	794	103.20	TRQX
16:22:02	3	103.20	CHIX
16:24:16	351	103.40	BATE
16:24:16	375	103.40	BATE
16:24:16	225	103.40	BATE
16:24:46	1002	103.40	XLON
16:25:13	546	103.40	XLON
16:25:13	497	103.40	XLON
16:25:13	896	103.40	XLON
16:25:13	78	103.40	XLON
16:25:13	231	103.30	XLON
16:25:13	719	103.30	XLON
16:25:13	65	103.30	BATE
16:26:25	542	103.50	XLON
16:26:25	307	103.50	XLON
16:26:25	1090	103.50	XLON
16:26:25	130	103.40	TRQX
16:26:25	190	103.40	TRQX
16:26:25	498	103.40	CHIX
16:26:25	188	103.40	CHIX
16:27:37	618	103.60	BATE
16:27:37	61	103.50	CHIX
16:27:37	814	103.50	CHIX
16:27:37	45	103.50	CHIX
16:28:25	975	103.70	BATE
16:28:46	853	103.70	BATE
16:29:10	974	103.70	CHIX
16:29:34	175	103.70	XLON
16:29:34	77	103.70	XLON
16:29:34	721	103.70	XLON
16:29:58	400	103.70	XLON
16:29:58	70	103.70	XLON
16:29:58	510	103.70	XLON
16:29:58	307	103.70	XLON
16:29:58	239	103.70	XLON
16:29:58	491	103.70	XLON
16:29:58	1598	103.70	BATE
16:29:58	80	103.60	XLON
16:29:58	443	103.60	XLON
16:29:58	6	103.60	CHIX
16:29:58	442	103.60	CHIX
16:35:07	46,499	104.00	XLON
16:35:07	12,431	104.00	XLON
16:35:07	13,687	104.00	XLON
16:35:07	569	104.00	XLON
16:35:07	1,709	104.00	XLON
16:35:07	10,426	104.00	XLON
16:35:07	616	104.00	XLON
16:35:07	6,378	104.00	XLON
16:35:07	2,848	104.00	XLON
16:35:07	3,987	104.00	XLON
16:35:07	5,127	104.00	XLON
16:35:07	6,265	104.00	XLON
16:35:07	5,304	104.00	XLON
16:35:07	7,405	104.00	XLON
16:35:07	8,402	104.00	XLON
16:35:07	8,699	104.00	XLON
16:35:07	8,525	104.00	XLON