UK markets open in 1 hour 14 minutes
  • NIKKEI 225

    27,693.65
    +184.19 (+0.67%)
     
  • HANG SENG

    21,175.55
    -484.92 (-2.24%)
     
  • CRUDE OIL

    73.44
    +0.05 (+0.07%)
     
  • GOLD FUTURES

    1,889.40
    +12.80 (+0.68%)
     
  • DOW

    33,926.01
    -127.89 (-0.38%)
     
  • BTC-GBP

    18,887.82
    -609.60 (-3.13%)
     
  • CMC Crypto 200

    523.35
    -13.50 (-2.52%)
     
  • ^IXIC

    12,006.96
    -193.84 (-1.59%)
     
  • ^FTAS

    4,339.71
    +36.82 (+0.86%)
     

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 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