Transaction in Own Shares

Disseminated via PRN on 1 May 2024

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, May 01

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 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.

Date of Purchase	30 April 2024
Number of ordinary shares purchased	466,796
Weighted average price paid (p)	166.40
Highest price paid (p)	168.60
Lowest price paid (p)	163.20

Following the above purchase, FirstGroup holds 114,800,683 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 635,894,332. 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 30 April 2024 is 635,894,332. 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
[email protected]
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
Tel: +44 (0) 20 3100 2000

Contacts at RBC Europe Limited:

James Agnew / 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	166.63	221,411
BATE	166.38	15,366
CHIX	165.95	171,200
TRQX	166.73	21,107
Aquis	166.57	37,712

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:13:11	72	166.40	CHIX
08:29:08	684	167.90	CHIX
08:29:08	1117	167.90	CHIX
08:29:08	1641	167.40	CHIX
08:29:08	160	167.40	CHIX
08:39:11	674	167.50	CHIX
09:24:04	388	168.60	XLON
09:24:04	388	168.60	XLON
09:24:04	40	168.60	XLON
09:24:04	97	168.60	XLON
09:24:04	174	168.60	XLON
09:24:04	44	168.60	XLON
09:24:04	344	168.60	XLON
09:24:04	388	168.60	XLON
09:24:04	77	168.40	XLON
09:24:05	142	168.60	Aquis
09:24:05	246	168.60	XLON
09:24:05	388	168.60	XLON
09:24:05	388	168.60	BATE
09:24:10	388	168.60	XLON
09:24:10	388	168.60	XLON
09:24:12	284	168.60	XLON
09:24:12	104	168.60	Aquis
09:24:12	388	168.60	XLON
09:24:12	388	168.60	XLON
09:24:12	388	168.60	XLON
09:24:12	388	168.60	CHIX
09:24:12	14	168.60	XLON
09:24:12	374	168.60	XLON
09:24:12	36	168.60	XLON
09:25:13	352	168.60	XLON
09:25:14	388	168.60	XLON
09:25:14	388	168.60	XLON
09:25:14	38	168.60	XLON
09:25:14	350	168.60	XLON
09:25:15	388	168.60	XLON
09:25:31	388	168.60	XLON
09:25:31	104	168.60	Aquis
09:25:31	284	168.60	XLON
09:26:02	78	168.60	Aquis
09:26:02	246	168.60	XLON
09:26:02	41	168.60	Aquis
09:26:08	23	168.60	XLON
09:26:08	284	168.60	XLON
09:26:08	104	168.60	Aquis
09:26:08	284	168.60	XLON
09:26:11	104	168.60	XLON
09:26:11	388	168.60	XLON
09:26:11	388	168.60	XLON
09:26:21	284	168.60	XLON
09:26:24	104	168.60	XLON
09:26:24	388	168.60	XLON
09:26:30	142	168.60	Aquis
09:26:30	246	168.60	XLON
09:26:30	388	168.60	XLON
09:27:03	246	168.40	Aquis
09:27:03	142	168.40	XLON
09:27:03	388	168.40	XLON
09:27:09	142	168.40	Aquis
09:27:09	246	168.40	XLON
09:27:33	142	168.40	Aquis
09:27:33	246	168.40	XLON
09:27:33	388	168.40	XLON
09:27:33	142	168.40	Aquis
09:27:33	246	168.40	XLON
09:28:02	143	168.40	XLON
09:28:02	245	168.40	XLON
09:28:33	388	168.30	XLON
09:28:39	388	168.30	XLON
09:28:39	388	168.30	XLON
09:28:39	388	168.30	XLON
09:28:39	388	168.30	XLON
09:28:39	388	168.30	XLON
09:28:39	60	168.30	XLON
09:29:04	328	168.30	XLON
09:29:04	388	168.30	XLON
09:29:04	388	168.30	XLON
09:29:04	388	168.30	XLON
09:29:05	388	168.30	CHIX
09:29:05	1	168.30	BATE
09:29:05	387	168.30	XLON
09:29:05	57	168.30	TRQX
09:29:05	80	168.30	Aquis
09:29:05	159	168.30	BATE
09:29:05	92	168.30	CHIX
09:29:05	23	168.30	TRQX
09:29:06	365	168.30	XLON
09:32:21	388	168.30	XLON
09:32:21	388	168.30	XLON
09:32:22	388	168.30	XLON
09:33:02	104	168.30	Aquis
09:33:02	284	168.30	XLON
09:33:02	388	168.30	XLON
09:33:02	388	168.30	XLON
09:33:50	223	168.30	XLON
09:33:50	165	168.30	XLON
09:33:51	142	168.30	TRQX
09:33:51	246	168.30	XLON
09:34:45	142	168.30	TRQX
09:34:45	246	168.30	XLON
09:34:45	388	168.30	XLON
09:34:45	388	168.30	TRQX
09:35:12	246	168.30	CHIX
09:35:12	142	168.30	XLON
09:35:15	246	168.30	CHIX
09:35:15	142	168.30	XLON
09:35:24	246	168.30	CHIX
09:35:24	142	168.30	XLON
09:35:24	246	168.30	CHIX
09:35:24	142	168.30	XLON
09:35:25	246	168.30	CHIX
09:35:25	142	168.30	XLON
09:35:25	246	168.30	CHIX
09:35:25	142	168.30	XLON
09:35:25	246	168.30	CHIX
09:35:29	142	168.30	CHIX
09:35:29	246	168.30	CHIX
09:35:29	142	168.30	XLON
09:35:29	246	168.30	CHIX
09:35:30	142	168.30	XLON
09:35:30	388	168.30	XLON
09:35:30	104	168.30	Aquis
09:35:30	284	168.30	XLON
09:35:30	104	168.30	Aquis
09:35:30	284	168.30	XLON
09:35:30	104	168.30	Aquis
09:35:30	284	168.30	XLON
09:35:30	104	168.30	Aquis
09:35:30	284	168.30	XLON
09:35:30	104	168.30	Aquis
09:35:30	284	168.30	XLON
09:35:30	104	168.30	Aquis
09:35:30	284	168.30	XLON
09:35:31	104	168.30	Aquis
09:35:31	284	168.30	XLON
09:35:31	104	168.30	Aquis
09:35:31	284	168.30	XLON
09:35:31	47	168.30	Aquis
09:35:31	284	168.30	XLON
09:35:31	55	168.30	Aquis
09:35:31	2	168.30	Aquis
09:35:31	388	168.30	XLON
09:35:31	284	168.30	XLON
09:35:31	104	168.30	Aquis
09:35:31	284	168.30	XLON
09:35:34	104	168.30	XLON
09:35:34	50	168.30	Aquis
09:35:34	54	168.30	Aquis
09:35:34	284	168.30	XLON
09:35:34	388	168.30	XLON
09:35:34	388	168.30	XLON
09:35:34	388	168.30	XLON
09:35:35	388	168.30	XLON
09:35:35	388	168.30	XLON
09:35:35	388	168.30	XLON
09:35:35	388	168.30	XLON
09:35:35	388	168.30	XLON
09:35:35	388	168.30	XLON
09:35:35	388	168.30	XLON
09:35:35	388	168.30	XLON
09:35:35	12	168.30	XLON
09:35:35	376	168.30	XLON
09:35:35	330	168.30	XLON
09:35:35	58	168.30	XLON
09:35:36	388	168.30	XLON
09:35:36	388	168.30	XLON
09:35:36	388	168.30	XLON
09:35:36	39	168.30	XLON
09:35:38	349	168.30	XLON
09:35:39	388	168.30	XLON
09:35:39	388	168.30	XLON
09:35:39	388	168.30	XLON
09:35:45	1801	168.30	CHIX
09:35:45	388	168.30	XLON
09:37:13	627	168.30	CHIX
09:37:13	500	168.30	CHIX
09:37:13	500	168.30	CHIX
09:37:13	174	168.30	CHIX
09:47:28	1801	167.80	CHIX
09:47:29	1671	167.80	CHIX
09:47:29	130	167.80	CHIX
09:48:01	1801	167.80	CHIX
09:50:36	1801	167.20	CHIX
10:20:39	104	167.10	BATE
10:20:39	38	167.10	BATE
10:20:39	158	167.10	XLON
10:45:44	142	167.20	Aquis
10:45:44	158	167.20	XLON
10:45:44	142	167.20	Aquis
10:45:44	158	167.20	XLON
10:45:44	142	167.20	Aquis
10:45:44	158	167.20	XLON
10:45:44	142	167.20	Aquis
10:45:44	158	167.20	XLON
10:45:45	142	167.20	Aquis
10:45:45	158	167.20	XLON
10:45:45	142	167.20	Aquis
10:45:45	158	167.20	XLON
10:45:45	158	167.20	XLON
10:45:48	142	167.20	XLON
10:45:48	142	167.20	Aquis
10:45:48	158	167.20	XLON
10:45:48	300	167.20	XLON
10:45:48	142	167.20	XLON
10:45:48	158	167.20	XLON
10:46:48	158	167.20	Aquis
10:46:48	142	167.20	XLON
10:47:50	142	167.20	XLON
10:50:43	158	167.20	XLON
10:55:11	142	167.20	Aquis
10:55:11	158	167.20	XLON
10:55:11	300	167.20	CHIX
10:55:11	300	167.20	CHIX
10:55:28	142	167.20	Aquis
10:55:28	158	167.20	XLON
10:55:28	142	167.20	Aquis
10:55:28	158	167.20	XLON
10:55:28	142	167.20	Aquis
10:55:28	158	167.20	XLON
10:55:28	142	167.20	Aquis
10:55:28	158	167.20	XLON
10:55:28	158	167.20	XLON
10:55:31	142	167.20	Aquis
10:55:31	142	167.20	Aquis
10:55:31	158	167.20	XLON
10:55:31	158	167.20	XLON
10:55:34	142	167.20	XLON
10:55:34	158	167.20	XLON
10:55:37	142	167.20	Aquis
10:55:37	142	167.20	Aquis
10:55:37	158	167.20	XLON
10:55:37	142	167.20	CHIX
10:56:05	158	167.20	CHIX
11:05:52	158	167.20	XLON
11:28:00	47	167.20	XLON
11:28:00	95	167.20	XLON
11:28:01	300	167.20	XLON
11:28:01	300	167.20	XLON
11:28:02	143	167.20	XLON
11:28:04	157	167.20	XLON
11:28:04	142	167.20	Aquis
11:28:04	158	167.20	XLON
11:28:04	142	167.20	Aquis
11:28:04	158	167.20	XLON
11:28:04	142	167.20	Aquis
11:28:05	153	167.20	XLON
11:28:05	5	167.20	XLON
11:28:06	142	167.20	Aquis
11:28:06	158	167.20	XLON
11:28:06	142	167.20	Aquis
11:29:02	158	167.20	Aquis
11:29:02	300	167.20	XLON
11:29:02	300	167.20	XLON
11:29:02	300	167.10	XLON
11:29:02	300	167.10	XLON
11:29:02	300	167.00	XLON
11:29:02	300	167.00	TRQX
11:29:03	117	167.20	XLON
11:29:03	300	167.10	XLON
11:29:03	191	167.10	XLON
11:29:03	109	167.10	XLON
11:29:03	300	167.10	XLON
11:29:03	120	167.10	TRQX
11:29:03	180	167.10	TRQX
11:29:03	300	167.10	XLON
11:29:03	300	167.10	CHIX
11:29:03	191	167.10	XLON
11:29:03	109	167.10	XLON
11:29:03	192	167.10	XLON
11:29:03	108	167.10	XLON
11:29:03	300	167.10	CHIX
11:29:03	181	167.10	BATE
11:29:03	2	167.10	CHIX
11:29:03	300	167.10	XLON
11:29:04	109	167.20	XLON
11:29:04	300	167.20	XLON
11:29:04	300	167.20	XLON
11:29:04	300	167.20	XLON
11:29:04	300	167.20	XLON
11:29:04	300	167.20	XLON
11:29:04	300	167.20	XLON
11:29:04	300	167.20	XLON
11:29:04	300	167.20	XLON
11:29:04	191	167.10	XLON
11:29:04	3	167.10	XLON
11:29:04	297	167.10	XLON
11:29:05	300	167.20	XLON
11:29:05	300	167.20	XLON
11:29:05	300	167.20	XLON
11:29:05	300	167.20	XLON
11:29:05	118	167.20	XLON
11:29:05	182	167.20	XLON
11:29:05	300	167.20	XLON
11:29:05	300	167.20	XLON
11:29:05	300	167.20	XLON
11:29:05	300	167.20	XLON
11:29:05	18	167.20	XLON
11:29:05	110	167.20	XLON
11:29:05	117	167.20	XLON
11:29:05	55	167.20	XLON
11:29:05	300	167.20	XLON
11:29:06	300	167.20	XLON
11:29:06	300	167.20	TRQX
11:29:06	300	167.20	XLON
11:29:06	300	167.20	TRQX
11:29:06	300	167.20	XLON
11:29:06	300	167.20	TRQX
11:29:06	300	167.20	XLON
11:29:06	300	167.20	TRQX
11:29:06	145	167.20	XLON
11:29:06	155	167.20	XLON
11:29:06	300	167.20	TRQX
11:29:06	300	167.20	TRQX
11:29:07	300	167.20	TRQX
11:29:07	300	167.20	TRQX
11:29:07	260	167.20	TRQX
11:29:07	40	167.20	XLON
11:29:07	300	167.20	XLON
11:29:07	300	167.20	XLON
11:29:07	300	167.20	XLON
11:29:07	300	167.20	XLON
11:29:07	300	167.20	XLON
11:29:07	300	167.20	XLON
11:29:07	300	167.20	XLON
11:29:08	300	167.20	XLON
11:29:08	300	167.20	XLON
11:29:08	300	167.20	XLON
11:29:08	300	167.20	XLON
11:29:08	300	167.20	XLON
11:29:08	300	167.20	XLON
11:29:08	300	167.20	XLON
11:29:08	300	167.20	Aquis
11:29:08	300	167.20	CHIX
11:29:08	300	167.20	TRQX
11:29:09	300	167.20	XLON
11:29:09	300	167.20	BATE
11:29:09	300	167.20	Aquis
11:29:09	268	167.20	CHIX
11:29:09	32	167.20	CHIX
11:29:09	300	167.20	TRQX
11:29:09	300	167.10	CHIX
11:29:09	300	167.10	CHIX
11:29:09	300	167.10	CHIX
11:29:09	300	167.10	CHIX
11:29:09	300	167.10	CHIX
11:29:09	300	167.10	CHIX
11:29:10	185	167.20	XLON
11:29:10	300	167.20	CHIX
11:29:10	159	167.20	XLON
11:29:10	141	167.20	XLON
11:29:10	300	167.20	CHIX
11:29:10	32	167.20	Aquis
11:29:10	268	167.20	BATE
11:29:10	300	167.10	CHIX
11:29:10	300	167.10	CHIX
11:29:10	300	167.10	CHIX
11:29:10	300	167.10	CHIX
11:29:10	300	167.10	CHIX
11:29:10	115	167.10	CHIX
11:29:11	72	167.20	TRQX
11:29:11	220	167.20	Aquis
11:29:11	8	167.20	CHIX
11:29:11	300	167.20	XLON
11:29:11	300	167.20	XLON
11:29:11	300	167.20	XLON
11:29:11	300	167.20	XLON
11:29:11	300	167.20	XLON
11:29:11	300	167.20	XLON
11:29:11	300	167.20	XLON
11:29:11	300	167.20	XLON
11:29:11	300	167.20	XLON
11:29:11	300	167.20	XLON
11:29:12	54	167.20	CHIX
11:29:12	246	167.20	CHIX
11:29:12	300	167.20	XLON
11:29:12	300	167.20	CHIX
11:29:12	300	167.20	XLON
11:29:12	300	167.20	CHIX
11:29:12	300	167.20	XLON
11:29:12	300	167.20	CHIX
11:29:12	300	167.20	XLON
11:29:12	300	167.20	CHIX
11:29:12	300	167.20	XLON
11:29:13	300	167.20	CHIX
11:29:13	44	167.20	XLON
11:29:13	256	167.20	XLON
11:29:13	300	167.20	CHIX
11:29:13	300	167.20	XLON
11:29:13	300	167.20	CHIX
11:29:13	300	167.20	CHIX
11:29:13	154	167.20	BATE
11:29:13	14	167.20	CHIX
11:29:13	26	167.20	XLON
11:29:13	106	167.20	XLON
11:29:13	300	167.20	XLON
11:29:13	150	167.20	XLON
11:29:13	150	167.20	XLON
11:29:13	226	167.20	Aquis
11:29:13	74	167.20	BATE
11:29:13	60	167.20	BATE
11:29:13	123	167.20	CHIX
11:29:13	42	167.20	XLON
11:29:13	75	167.20	XLON
11:29:14	300	167.20	XLON
11:29:14	300	167.20	XLON
11:29:14	300	167.20	XLON
11:29:14	300	167.20	XLON
11:29:14	300	167.20	XLON
11:29:14	300	167.20	XLON
11:29:14	300	167.20	XLON
11:29:14	300	167.20	XLON
11:29:14	300	167.20	XLON
11:29:14	300	167.20	XLON
11:29:14	300	167.20	TRQX
11:29:15	300	167.20	XLON
11:29:15	300	167.20	TRQX
11:29:15	300	167.20	XLON
11:29:15	300	167.20	TRQX
11:29:15	300	167.20	XLON
11:29:15	300	167.20	TRQX
11:29:15	300	167.20	TRQX
11:29:15	300	167.20	TRQX
11:29:15	300	167.20	XLON
11:29:15	300	167.20	TRQX
11:29:16	300	167.20	CHIX
11:29:16	300	167.20	TRQX
11:29:16	300	167.20	CHIX
11:29:16	260	167.20	TRQX
11:29:16	40	167.20	CHIX
11:29:16	70	167.20	BATE
11:29:16	174	167.20	CHIX
11:29:16	56	167.20	XLON
11:29:16	142	167.20	XLON
11:29:16	158	167.20	Aquis
11:29:16	158	167.20	Aquis
11:29:16	142	167.20	XLON
11:29:16	142	167.20	XLON
11:29:16	158	167.20	Aquis
11:29:16	142	167.20	XLON
11:29:16	158	167.20	Aquis
11:29:16	142	167.20	XLON
11:29:16	158	167.20	Aquis
11:29:17	142	167.20	XLON
11:29:17	158	167.20	Aquis
11:29:17	300	167.20	XLON
11:29:17	142	167.20	Aquis
11:29:17	158	167.20	XLON
11:29:17	142	167.20	Aquis
11:29:17	158	167.20	XLON
11:29:17	300	167.20	XLON
11:29:17	300	167.20	XLON
11:29:17	300	167.20	XLON
11:29:17	300	167.20	XLON
11:29:17	300	167.20	XLON
11:29:17	300	167.20	XLON
11:29:17	300	167.20	XLON
11:29:18	300	167.20	XLON
11:29:18	300	167.20	XLON
11:29:18	300	167.20	XLON
11:29:18	300	167.20	XLON
11:29:18	300	167.20	XLON
11:29:18	273	167.20	XLON
11:29:18	27	167.20	XLON
11:29:18	300	167.20	XLON
11:29:18	300	167.20	XLON
11:29:18	300	167.20	XLON
11:29:18	300	167.20	XLON
11:29:19	300	167.20	XLON
11:29:19	173	167.20	XLON
11:29:19	127	167.20	XLON
11:29:19	174	167.20	CHIX
11:29:19	126	167.20	CHIX
11:29:19	300	167.20	XLON
11:29:19	300	167.20	XLON
11:29:19	300	167.20	XLON
11:29:19	300	167.20	XLON
11:29:19	146	167.20	XLON
11:29:19	118	167.20	XLON
11:29:19	36	167.20	XLON
11:29:19	300	167.20	XLON
11:29:19	300	167.20	XLON
11:29:20	115	167.20	XLON
11:29:20	300	167.20	XLON
11:29:20	300	167.20	XLON
11:29:20	300	167.20	XLON
11:29:20	300	167.20	XLON
11:29:20	28	167.20	Aquis
11:29:20	158	167.20	XLON
11:29:20	114	167.20	XLON
11:29:20	170	167.20	XLON
11:29:20	130	167.20	XLON
11:29:20	144	167.20	Aquis
11:29:20	74	167.20	CHIX
11:29:20	82	167.20	XLON
11:29:20	116	167.20	XLON
11:29:20	184	167.20	XLON
11:29:20	69	167.00	XLON
11:29:20	231	167.00	XLON
11:29:20	82	167.00	BATE
11:29:20	218	167.00	XLON
11:29:20	49	167.00	TRQX
11:29:20	53	167.00	Aquis
11:29:20	17	167.00	BATE
11:29:20	66	167.00	CHIX
11:29:21	300	167.20	XLON
11:29:21	300	167.20	XLON
11:29:21	300	167.20	XLON
11:29:21	300	167.20	XLON
11:29:21	300	167.20	XLON
11:29:21	300	167.20	XLON
11:29:21	300	167.20	XLON
11:29:21	300	167.20	XLON
11:29:21	300	167.20	XLON
11:29:21	300	167.20	XLON
11:29:22	300	167.20	XLON
11:29:22	300	167.20	XLON
11:29:22	300	167.20	XLON
11:29:22	300	167.20	XLON
11:29:22	300	167.20	XLON
11:29:22	44	167.20	XLON
11:29:22	256	167.20	XLON
11:29:22	300	167.20	Aquis
11:29:22	300	167.20	Aquis
11:29:22	300	167.20	CHIX
11:29:23	300	167.20	TRQX
11:29:23	300	167.20	BATE
11:29:23	252	167.20	Aquis
11:29:23	48	167.20	Aquis
11:29:23	300	167.20	CHIX
11:29:23	268	167.20	TRQX
11:29:23	32	167.20	BATE
11:29:23	236	167.20	BATE
11:29:23	64	167.20	CHIX
11:29:23	8	167.20	BATE
11:29:23	8	167.20	CHIX
11:29:23	142	167.20	Aquis
11:29:23	142	167.20	XLON
11:29:23	142	167.20	Aquis
11:29:23	158	167.20	XLON
11:29:23	142	167.20	Aquis
11:29:23	158	167.20	XLON
11:29:23	300	167.20	XLON
11:29:23	300	167.20	XLON
11:29:24	300	167.20	XLON
11:29:24	300	167.20	XLON
11:29:24	300	167.20	XLON
11:29:24	142	167.20	Aquis
11:29:24	158	167.20	XLON
11:29:24	142	167.20	Aquis
11:29:24	158	167.20	XLON
11:29:24	142	167.20	Aquis
11:29:24	158	167.20	XLON
11:29:24	300	167.20	XLON
11:29:24	300	167.20	XLON
11:29:24	300	167.20	XLON
11:29:24	300	167.20	XLON
11:29:25	142	167.20	Aquis
11:29:25	158	167.20	XLON
11:29:25	156	167.20	XLON
11:29:25	2	167.20	XLON
11:29:25	142	167.20	XLON
11:29:25	300	167.20	XLON
11:29:25	300	167.20	XLON
11:29:25	300	167.20	XLON
11:29:25	248	167.20	XLON
11:33:51	142	166.60	TRQX
11:33:51	142	166.60	Aquis
11:33:51	148	166.60	CHIX
11:33:51	142	166.60	BATE
11:33:51	426	166.60	XLON
11:33:51	142	166.60	TRQX
11:33:51	142	166.60	Aquis
11:33:51	148	166.60	CHIX
11:33:51	142	166.60	BATE
11:33:52	1801	166.60	CHIX
11:33:52	426	166.60	XLON
11:33:55	1568	166.60	CHIX
11:33:55	233	166.60	CHIX
11:33:55	142	166.60	TRQX
11:33:55	142	166.60	BATE
11:33:55	142	166.60	Aquis
11:33:55	148	166.60	CHIX
11:33:55	426	166.60	XLON
11:33:55	142	166.60	Aquis
11:33:55	142	166.60	BATE
11:33:55	148	166.60	CHIX
11:33:55	500	166.60	XLON
11:33:55	68	166.60	XLON
11:33:55	142	166.60	Aquis
11:33:55	142	166.60	TRQX
11:33:55	142	166.60	BATE
11:33:55	148	166.60	CHIX
11:33:55	426	166.60	XLON
11:33:55	142	166.60	TRQX
11:33:55	142	166.60	Aquis
11:33:55	142	166.60	BATE
11:33:55	148	166.60	CHIX
11:33:55	426	166.60	XLON
11:33:55	142	166.60	TRQX
11:33:58	1801	166.60	CHIX
11:33:58	142	166.60	CHIX
11:33:58	284	166.60	XLON
11:35:25	1801	166.60	CHIX
11:35:25	284	166.60	XLON
11:35:28	148	166.60	XLON
11:35:28	568	166.60	XLON
11:35:31	325	166.60	CHIX
11:35:31	432	166.60	XLON
11:36:47	1375	166.60	CHIX
11:36:47	101	166.60	CHIX
11:36:47	432	166.60	CHIX
11:36:47	568	166.60	XLON
11:36:48	142	166.60	Aquis
11:36:48	142	166.60	TRQX
11:36:48	142	166.60	BATE
11:36:48	148	166.60	CHIX
11:36:51	284	166.60	XLON
11:39:05	142	166.60	XLON
11:41:10	142	166.60	BATE
11:41:10	148	166.60	CHIX
11:41:10	142	166.60	Aquis
11:41:10	142	166.60	TRQX
11:41:10	426	166.60	XLON
11:41:11	142	166.60	Aquis
11:41:11	142	166.60	TRQX
11:41:11	142	166.60	BATE
11:41:11	148	166.60	CHIX
11:41:11	426	166.60	XLON
11:42:18	127	166.60	BATE
11:43:25	15	166.60	BATE
11:43:25	148	166.60	CHIX
11:43:25	426	166.60	XLON
11:43:27	142	166.60	TRQX
11:43:27	142	166.60	Aquis
11:43:27	426	166.60	XLON
11:43:33	142	166.60	Aquis
11:43:33	142	166.60	BATE
11:43:33	284	166.60	XLON
11:43:33	6	166.60	CHIX
11:43:33	142	166.60	Aquis
11:43:33	142	166.60	TRQX
11:43:33	142	166.60	BATE
11:43:33	148	166.60	CHIX
11:43:33	426	166.60	XLON
11:43:33	142	166.60	TRQX
11:43:34	56	166.60	Aquis
11:43:34	426	166.60	XLON
11:43:34	376	166.60	XLON
11:43:35	1000	166.60	XLON
11:43:35	56	166.60	TRQX
11:43:35	33	166.60	TRQX
11:43:35	511	166.60	XLON
11:43:35	3	166.60	BATE
11:43:35	397	166.60	CHIX
11:43:35	59	166.60	Aquis
11:43:35	110	166.60	BATE
11:46:15	142	166.60	XLON
11:48:44	142	166.60	Aquis
11:48:44	148	166.60	CHIX
11:48:44	142	166.60	BATE
11:48:44	568	166.60	XLON
11:48:44	1000	166.60	XLON
11:48:44	412	166.60	CHIX
11:53:01	142	166.60	Aquis
11:53:01	20	166.60	CHIX
11:53:01	142	166.60	BATE
11:53:01	284	166.60	XLON
12:07:49	142	167.10	Aquis
12:07:49	358	167.10	XLON
12:07:49	358	167.10	XLON
12:07:52	142	167.10	XLON
12:10:25	142	167.10	Aquis
12:10:25	358	167.10	XLON
12:10:25	500	167.10	XLON
12:10:49	500	167.20	CHIX
12:10:49	500	167.20	CHIX
12:10:49	284	167.10	XLON
12:10:50	500	167.20	CHIX
12:10:50	500	167.20	CHIX
12:10:50	500	167.20	CHIX
12:10:50	500	167.20	CHIX
12:10:50	500	167.20	CHIX
12:10:50	500	167.20	CHIX
12:10:50	500	167.20	CHIX
12:10:50	500	167.20	CHIX
12:10:50	500	167.20	XLON
12:10:50	500	167.20	CHIX
12:10:50	500	167.20	CHIX
12:10:51	20	167.20	XLON
12:10:51	480	167.20	XLON
12:10:51	500	167.20	CHIX
12:10:51	268	167.20	XLON
12:10:51	68	167.20	XLON
12:10:51	164	167.20	XLON
12:10:51	500	167.20	CHIX
12:10:51	500	167.20	XLON
12:10:51	133	167.20	TRQX
12:10:51	367	167.20	TRQX
12:10:51	500	167.20	XLON
12:10:51	500	167.20	XLON
12:10:51	500	167.20	XLON
12:10:51	500	167.20	Aquis
12:10:51	500	167.20	XLON
12:10:52	500	167.20	XLON
12:10:52	500	167.20	Aquis
12:10:52	500	167.20	XLON
12:10:52	500	167.20	Aquis
12:10:52	500	167.20	XLON
12:10:52	500	167.20	TRQX
12:10:52	500	167.20	TRQX
12:10:52	500	167.20	Aquis
12:10:52	15	167.20	Aquis
12:10:59	142	167.20	Aquis
12:10:59	343	167.20	XLON
12:10:59	142	167.20	Aquis
12:10:59	358	167.20	XLON
12:10:59	142	167.20	Aquis
12:10:59	358	167.20	XLON
12:10:59	142	167.20	Aquis
12:10:59	358	167.20	XLON
12:11:04	142	167.20	Aquis
12:11:04	358	167.20	XLON
12:11:04	142	167.20	Aquis
12:11:04	74	167.20	BATE
12:11:04	284	167.20	XLON
12:11:04	500	167.20	CHIX
12:11:04	130	167.20	XLON
12:11:04	370	167.20	XLON
12:11:04	172	167.20	BATE
12:11:04	328	167.20	CHIX
12:11:04	104	167.20	BATE
12:11:04	79	167.20	XLON
12:11:04	205	167.20	XLON
12:11:50	112	167.20	XLON
12:11:50	358	167.20	XLON
12:11:53	142	167.20	XLON
12:15:02	1568	167.20	CHIX
12:15:02	233	167.20	CHIX
12:17:23	142	167.20	Aquis
12:17:23	142	167.20	TRQX
12:17:23	142	167.20	BATE
12:17:23	142	167.20	CHIX
12:17:23	309	167.20	XLON
12:17:23	142	167.20	Aquis
12:17:23	142	167.20	TRQX
12:17:23	142	167.20	BATE
12:17:23	142	167.20	CHIX
12:17:23	309	167.20	XLON
12:17:23	142	167.20	Aquis
12:17:23	142	167.20	BATE
12:17:23	25	167.20	CHIX
12:17:23	568	167.20	XLON
12:17:23	528	167.20	TRQX
12:17:23	349	167.20	XLON
12:17:23	142	167.20	BATE
12:17:23	142	167.20	CHIX
12:17:23	142	167.20	Aquis
12:17:23	142	167.20	TRQX
12:17:23	309	167.20	XLON
12:17:24	142	167.20	BATE
12:17:24	25	167.20	CHIX
12:17:24	142	167.20	Aquis
12:17:24	568	167.20	XLON
12:17:24	167	167.20	BATE
12:17:24	142	167.20	Aquis
12:17:24	568	167.20	XLON
12:17:24	142	167.20	BATE
12:17:24	339	167.20	XLON
12:17:24	98	167.20	Aquis
12:18:02	44	167.20	Aquis
12:18:02	25	167.20	BATE
12:18:02	229	167.20	XLON
12:18:02	309	167.20	XLON
12:18:05	568	167.20	XLON
12:22:08	67	167.30	Aquis
12:26:00	242	167.30	XLON
12:26:00	142	167.30	BATE
12:26:00	142	167.30	CHIX
12:26:00	142	167.30	TRQX
12:26:00	142	167.30	Aquis
12:26:00	142	167.30	Aquis
12:26:00	142	167.30	TRQX
12:26:00	142	167.30	BATE
12:26:00	167	167.30	CHIX
12:26:00	284	167.30	XLON
12:26:00	142	167.30	Aquis
12:26:00	142	167.30	TRQX
12:26:00	142	167.30	BATE
12:26:00	167	167.30	CHIX
12:26:00	284	167.30	XLON
12:26:00	142	167.30	Aquis
12:26:00	142	167.30	TRQX
12:26:00	128	167.30	BATE
12:26:00	309	167.30	XLON
12:26:00	14	167.30	BATE
12:26:00	142	167.30	CHIX
12:26:00	142	167.30	TRQX
12:26:00	142	167.30	BATE
12:26:00	142	167.30	CHIX
12:26:00	142	167.30	Aquis
12:26:00	309	167.30	XLON
12:26:00	142	167.30	Aquis
12:26:00	142	167.30	CHIX
12:26:00	593	167.30	XLON
12:26:00	309	167.30	XLON
12:26:02	142	167.30	CHIX
12:26:02	142	167.30	Aquis
12:26:02	142	167.30	BATE
12:26:02	142	167.30	TRQX
12:26:02	877	167.30	XLON
12:26:02	83	167.30	TRQX
12:26:02	83	167.30	Aquis
12:26:02	166	167.30	BATE
12:26:02	498	167.30	CHIX
12:27:12	47	167.30	XLON
12:27:12	142	167.30	Aquis
12:27:12	39	167.30	TRQX
12:27:12	103	167.30	TRQX
12:27:12	167	167.30	CHIX
12:27:12	142	167.30	BATE
12:28:55	142	167.30	TRQX
12:28:55	142	167.30	XLON
12:28:55	167	167.30	CHIX
12:28:55	568	167.30	XLON
12:28:56	142	167.30	XLON
12:29:02	330	167.30	XLON
12:29:02	96	167.30	XLON
12:29:02	167	167.30	CHIX
12:29:02	142	167.30	Aquis
12:29:02	142	167.30	TRQX
12:30:51	568	167.30	XLON
12:32:33	47	167.30	XLON
12:32:33	262	167.30	XLON
12:32:33	142	167.30	Aquis
12:32:33	167	167.30	CHIX
12:32:33	142	167.30	BATE
12:32:33	142	167.30	TRQX
12:32:33	284	167.30	XLON
12:34:02	284	167.30	XLON
12:37:58	142	167.30	CHIX
12:37:58	451	167.30	XLON
12:37:58	142	167.30	Aquis
12:37:58	142	167.30	BATE
12:37:58	167	167.30	CHIX
12:37:58	142	167.30	TRQX
12:37:58	284	167.30	XLON
12:37:58	877	167.30	XLON
12:37:58	211	167.30	XLON
12:37:58	87	167.30	Aquis
12:37:58	579	167.30	XLON
12:37:58	298	167.30	TRQX
12:37:58	579	167.30	XLON
12:37:59	528	167.30	Aquis
12:37:59	172	167.30	Aquis
12:37:59	177	167.30	XLON
12:37:59	402	167.30	XLON
12:37:59	475	167.30	XLON
12:37:59	104	167.30	XLON
12:37:59	352	167.30	XLON
12:37:59	421	167.30	XLON
12:37:59	36	167.30	Aquis
12:37:59	313	167.30	CHIX
12:37:59	528	167.30	CHIX
12:37:59	5	167.30	Aquis
12:37:59	266	167.30	Aquis
12:37:59	78	167.30	BATE
12:37:59	528	167.30	BATE
12:37:59	426	167.30	XLON
12:38:00	142	167.30	TRQX
12:38:00	167	167.30	CHIX
12:38:00	142	167.30	BATE
12:38:00	142	167.30	Aquis
12:38:00	142	167.30	TRQX
12:38:00	309	167.30	XLON
12:38:00	142	167.30	CHIX
12:38:00	142	167.30	BATE
12:38:00	142	167.30	BATE
12:38:00	142	167.30	CHIX
12:38:00	142	167.30	Aquis
12:38:00	142	167.30	TRQX
12:38:00	309	167.30	XLON
12:38:05	142	167.30	TRQX
12:38:05	142	167.30	Aquis
12:38:05	142	167.30	BATE
12:38:05	142	167.30	CHIX
12:38:05	309	167.30	XLON
12:38:47	142	167.30	BATE
12:38:47	142	167.30	CHIX
12:38:47	33	167.30	Aquis
12:38:47	109	167.30	Aquis
12:38:47	142	167.30	TRQX
12:38:47	309	167.30	XLON
12:38:47	142	167.30	Aquis
12:41:00	142	167.30	BATE
12:41:00	142	167.30	CHIX
12:41:00	167	167.30	Aquis
12:41:00	142	167.30	TRQX
12:41:00	142	167.30	XLON
12:41:00	877	167.30	XLON
12:41:00	58	167.30	CHIX
12:41:00	819	167.30	CHIX
12:41:00	14	167.30	BATE
12:41:00	334	167.30	BATE
12:41:00	181	167.30	CHIX
12:41:08	142	167.30	CHIX
12:41:08	206	167.30	XLON
12:41:08	309	167.30	XLON
12:41:11	568	167.30	XLON
12:42:00	309	167.30	XLON
12:42:11	264	167.30	XLON
12:42:11	304	167.30	XLON
12:42:11	142	167.30	BATE
12:42:11	167	167.30	CHIX
12:42:11	142	167.30	Aquis
12:42:11	142	167.30	TRQX
12:42:11	284	167.30	XLON
12:42:12	142	167.30	BATE
12:42:12	167	167.30	CHIX
12:42:12	76	167.30	Aquis
12:42:18	66	167.30	Aquis
12:42:18	259	167.30	CHIX
12:42:18	167	167.30	BATE
12:42:18	66	167.30	Aquis
12:42:18	126	167.30	TRQX
12:42:18	76	167.30	Aquis
12:42:18	16	167.30	TRQX
12:42:18	167	167.30	CHIX
12:42:18	142	167.30	BATE
12:42:21	142	167.30	TRQX
12:42:21	142	167.30	XLON
12:42:24	167	167.30	CHIX
12:42:24	142	167.30	TRQX
12:42:24	142	167.30	BATE
12:42:24	284	167.30	XLON
12:42:24	142	167.30	XLON
12:42:24	142	167.30	TRQX
12:44:59	167	167.30	TRQX
12:44:59	142	167.30	CHIX
12:44:59	142	167.30	BATE
12:44:59	142	167.30	XLON
12:44:59	142	167.30	XLON
12:45:03	167	167.30	CHIX
12:45:09	216	167.30	CHIX
12:45:09	142	167.30	BATE
12:45:09	142	167.30	Aquis
12:45:09	142	167.30	XLON
12:45:16	68	167.30	XLON
12:45:16	59	167.30	Aquis
12:45:16	83	167.30	Aquis
12:45:16	142	167.30	TRQX
12:45:16	142	167.30	BATE
12:45:16	167	167.30	CHIX
12:45:16	284	167.30	XLON
12:45:16	142	167.30	TRQX
12:45:16	167	167.30	CHIX
12:45:16	284	167.30	XLON
12:45:22	142	167.30	BATE
12:45:22	142	167.30	XLON
12:45:22	142	167.30	TRQX
12:45:22	142	167.30	Aquis
12:45:22	167	167.30	CHIX
12:45:22	142	167.30	BATE
12:45:22	284	167.30	XLON
12:45:22	167	167.30	CHIX
12:45:22	284	167.30	XLON
12:45:23	142	167.30	BATE
12:45:28	142	167.30	BATE
12:45:28	142	167.30	XLON
12:45:28	284	167.30	XLON
12:45:31	451	167.30	XLON
12:45:34	142	167.30	XLON
12:45:34	284	167.30	XLON
12:45:37	451	167.30	XLON
12:45:42	142	167.30	XLON
12:45:42	284	167.30	XLON
12:45:45	451	167.30	XLON
12:45:48	142	167.30	XLON
12:45:48	142	167.30	TRQX
12:45:51	142	167.30	BATE
12:45:51	142	167.30	CHIX
12:45:51	142	167.30	Aquis
12:45:51	167	167.30	TRQX
12:45:51	142	167.30	XLON
12:47:16	142	167.30	TRQX
12:47:16	284	167.30	XLON
12:47:16	451	167.30	TRQX
12:47:16	528	167.30	Aquis
12:47:16	172	167.30	Aquis
12:47:16	177	167.30	Aquis
12:47:16	877	167.30	Aquis
12:47:16	877	167.30	Aquis
12:47:16	319	167.30	Aquis
12:47:16	528	167.30	Aquis
12:47:16	30	167.30	CHIX
12:47:16	116	167.30	Aquis
12:47:16	761	167.30	CHIX
12:47:16	338	167.30	XLON
12:47:16	528	167.30	Aquis
12:47:16	11	167.30	Aquis
12:47:16	161	167.30	Aquis
12:47:16	528	167.30	Aquis
12:47:16	188	167.30	XLON
12:47:17	392	167.30	XLON
12:47:17	485	167.30	XLON
12:47:17	111	167.30	XLON
12:47:17	596	167.30	XLON
12:47:17	170	167.30	XLON
12:47:17	426	167.30	XLON
12:47:17	451	167.30	XLON
12:47:17	129	167.30	XLON
12:47:17	596	167.30	XLON
12:47:17	152	167.30	XLON
12:47:17	444	167.30	XLON
12:47:17	433	167.30	XLON
12:47:17	163	167.30	XLON
12:47:17	596	167.30	XLON
12:47:17	118	167.30	XLON
12:47:17	478	167.30	XLON
12:47:17	399	167.30	XLON
12:47:17	197	167.30	XLON
12:47:17	596	167.30	XLON
12:47:17	84	167.30	XLON
12:47:17	512	167.30	XLON
12:47:17	365	167.30	XLON
12:47:18	231	167.30	XLON
12:47:18	596	167.30	XLON
12:47:18	50	167.30	XLON
12:47:18	546	167.30	XLON
12:47:18	331	167.30	XLON
12:47:18	265	167.30	XLON
12:47:18	596	167.30	XLON
12:47:18	16	167.30	XLON
12:47:18	580	167.30	XLON
12:47:18	297	167.30	XLON
12:47:18	299	167.30	XLON
12:47:18	578	167.30	XLON
12:47:18	3	167.30	XLON
12:47:18	596	167.30	XLON
12:47:18	278	167.30	XLON
12:47:18	318	167.30	XLON
12:47:18	559	167.30	XLON
12:47:18	37	167.30	XLON
12:47:18	596	167.30	XLON
12:47:18	244	167.30	XLON
12:47:18	34	167.30	XLON
12:47:18	62	167.30	Aquis
12:47:18	167	167.30	CHIX
12:47:18	534	167.30	XLON
12:47:24	80	167.30	CHIX
12:47:25	142	167.30	Aquis
12:47:26	167	167.30	CHIX
12:47:26	142	167.30	BATE
12:47:26	191	167.30	XLON
12:47:39	25	167.30	BATE
12:48:22	210	167.30	XLON
12:48:22	142	167.30	Aquis
12:48:22	142	167.30	TRQX
12:48:22	142	167.30	BATE
12:48:22	167	167.30	CHIX
12:48:22	284	167.30	XLON
12:48:22	142	167.30	TRQX
12:48:22	142	167.30	BATE
12:48:22	167	167.30	CHIX
12:48:22	284	167.30	XLON
12:48:27	142	167.30	Aquis
12:48:27	142	167.30	TRQX
12:48:27	142	167.30	Aquis
12:48:27	284	167.30	XLON
12:48:33	142	167.30	TRQX
12:48:33	167	167.30	XLON
12:48:33	142	167.30	Aquis
12:48:33	142	167.30	TRQX
12:50:04	142	167.30	CHIX
12:50:04	142	167.30	BATE
12:50:04	167	167.30	TRQX
12:50:04	142	167.30	XLON
13:01:17	1801	167.30	CHIX
13:01:56	500	167.20	CHIX
13:01:56	1301	167.20	CHIX
13:10:56	26	166.90	CHIX
13:10:56	177	166.90	CHIX
13:10:56	500	166.90	CHIX
13:10:56	1098	166.90	CHIX
13:20:41	855	166.50	CHIX
13:20:41	946	166.50	CHIX
13:22:16	1801	166.40	CHIX
13:22:41	1801	166.40	CHIX
13:30:39	1801	166.30	CHIX
13:38:08	1801	165.70	CHIX
13:38:13	706	165.20	CHIX
13:38:15	1095	165.20	CHIX
13:40:00	1801	165.20	CHIX
13:41:56	424	165.10	CHIX
13:42:02	1377	165.10	CHIX
13:50:13	1149	164.90	CHIX
13:50:13	500	164.90	CHIX
13:50:13	152	164.90	CHIX
13:54:14	100	164.90	XLON
13:54:28	1801	164.90	CHIX
13:54:28	100	164.90	XLON
13:55:16	100	165.00	XLON
13:56:01	774	165.00	CHIX
13:56:01	1027	165.00	CHIX
13:56:01	100	165.00	XLON
13:56:01	100	165.00	XLON
13:57:10	100	165.10	XLON
13:57:10	1801	165.10	CHIX
13:57:10	100	165.10	XLON
13:57:10	100	165.10	XLON
13:57:11	100	165.10	XLON
13:57:11	100	165.10	XLON
13:57:11	100	165.10	XLON
13:57:11	100	165.10	XLON
13:57:11	100	165.10	XLON
13:57:11	100	165.10	XLON
13:57:11	100	165.10	XLON
13:57:11	100	165.10	XLON
13:57:11	100	165.10	XLON
13:57:12	100	165.10	XLON
13:57:13	100	165.10	XLON
13:57:14	100	165.10	XLON
13:57:14	1801	165.10	CHIX
13:57:14	100	165.10	XLON
13:57:15	100	165.10	XLON
13:58:36	676	165.10	CHIX
14:14:58	100	165.50	XLON
14:14:59	100	165.50	XLON
14:14:59	700	165.50	CHIX
14:14:59	1101	165.50	CHIX
14:14:59	100	165.50	XLON
14:15:00	100	165.50	XLON
14:15:00	100	165.50	XLON
14:15:00	1801	165.50	CHIX
14:15:00	87	165.50	XLON
14:15:00	13	165.50	XLON
14:15:01	100	165.50	XLON
14:15:01	100	165.50	CHIX
14:15:01	100	165.50	CHIX
14:15:01	100	165.50	CHIX
14:15:01	100	165.50	CHIX
14:15:01	100	165.50	BATE
14:15:01	100	165.50	CHIX
14:15:01	13	165.50	TRQX
14:15:01	87	165.50	Aquis
14:15:01	100	165.50	Aquis
14:15:01	71	165.50	TRQX
14:15:01	29	165.50	BATE
14:15:02	40	165.50	BATE
14:15:02	9	165.50	CHIX
14:15:09	1801	165.60	CHIX
14:16:19	34	165.50	CHIX
14:16:19	500	165.50	CHIX
14:16:19	362	165.50	CHIX
14:16:19	905	165.50	CHIX
14:16:19	51	165.50	XLON
14:16:21	1348	165.50	CHIX
14:16:21	453	165.50	CHIX
14:16:22	100	165.50	XLON
14:36:56	1306	165.60	CHIX
14:36:56	495	165.60	CHIX
14:36:58	1801	165.40	CHIX
14:38:21	1144	165.20	CHIX
14:38:21	657	165.20	CHIX
14:42:18	1801	165.10	CHIX
14:51:01	1801	165.10	CHIX
14:51:02	216	165.00	Aquis
14:51:02	80	165.00	XLON
14:51:02	204	165.00	XLON
14:51:02	142	165.00	Aquis
14:51:02	358	165.00	XLON
14:53:06	751	165.00	CHIX
14:56:56	159	165.00	CHIX
14:57:00	891	165.00	CHIX
14:57:00	142	165.00	Aquis
14:57:00	330	165.00	XLON
14:57:00	28	165.00	XLON
14:57:01	1018	165.00	CHIX
14:57:01	783	165.00	CHIX
14:57:01	358	165.00	XLON
14:57:01	142	165.00	Aquis
14:57:36	1801	165.00	CHIX
14:57:36	358	165.00	XLON
14:57:36	142	165.00	XLON
14:57:36	500	164.90	XLON
14:57:36	500	164.90	XLON
14:57:37	500	165.00	XLON
14:57:37	500	165.00	XLON
14:57:37	500	165.00	XLON
14:57:37	400	165.00	XLON
14:57:37	100	165.00	XLON
14:57:37	500	165.00	CHIX
14:57:37	137	165.00	Aquis
14:57:37	172	165.00	Aquis
14:57:37	191	165.00	Aquis
14:57:37	135	165.00	CHIX
14:57:37	5	165.00	XLON
14:57:41	714	165.00	CHIX
15:00:46	1087	165.00	CHIX
15:00:46	360	165.00	XLON
15:00:47	500	165.00	XLON
15:00:47	10	165.00	CHIX
15:00:47	490	165.00	XLON
15:00:47	358	165.00	XLON
15:00:47	142	165.00	Aquis
15:00:47	92	165.00	XLON
15:00:47	408	165.00	XLON
15:00:47	142	165.00	Aquis
15:00:47	358	165.00	XLON
15:00:47	1801	165.00	CHIX
15:00:47	142	165.00	Aquis
15:00:47	358	165.00	XLON
15:00:47	500	165.00	XLON
15:00:47	500	165.00	XLON
15:00:47	239	165.00	XLON
15:00:48	119	165.00	XLON
15:00:56	685	165.00	CHIX
15:00:56	323	165.00	CHIX
15:01:08	126	165.00	CHIX
15:03:44	1801	165.00	CHIX
15:03:44	142	165.00	XLON
15:11:53	287	165.10	CHIX
15:13:37	271	165.10	CHIX
15:17:36	349	165.20	CHIX
15:19:25	1452	165.20	CHIX
15:19:47	1171	165.10	CHIX
15:19:47	630	165.10	CHIX
15:27:47	807	165.00	CHIX
15:27:47	635	165.00	CHIX
15:27:47	359	165.00	CHIX
15:27:47	142	165.00	Aquis
15:27:47	358	165.00	XLON
15:27:47	358	165.00	XLON
15:27:47	142	165.00	Aquis
15:27:47	74	165.00	BATE
15:27:47	284	165.00	XLON
15:33:44	473	165.10	CHIX
15:33:48	1086	165.20	CHIX
15:33:48	23	165.20	CHIX
15:33:48	692	165.20	CHIX
15:33:52	372	165.10	CHIX
15:37:02	721	165.10	CHIX
15:38:02	686	165.10	CHIX
15:39:27	22	165.10	CHIX
15:40:03	11	165.00	XLON
15:47:02	632	165.10	CHIX
15:47:02	1000	165.10	CHIX
15:47:02	169	165.10	CHIX
15:57:08	131	165.00	XLON
16:02:05	500	165.10	XLON
16:02:05	393	165.00	CHIX
16:02:05	1408	165.00	CHIX
16:02:05	500	165.00	Aquis
16:02:06	500	165.10	XLON
16:02:06	500	165.10	XLON
16:02:06	500	165.10	XLON
16:02:06	460	165.10	XLON
16:02:06	40	165.10	XLON
16:02:06	500	165.10	XLON
16:02:06	500	165.10	XLON
16:02:06	394	165.10	XLON
16:02:06	106	165.10	XLON
16:02:06	10	165.10	XLON
16:02:06	98	165.10	XLON
16:02:06	392	165.10	XLON
16:02:06	500	165.10	XLON
16:02:06	500	165.10	XLON
16:02:06	308	165.10	XLON
16:02:06	192	165.10	XLON
16:02:07	500	165.20	XLON
16:02:07	142	165.20	Aquis
16:02:07	358	165.20	XLON
16:02:07	1722	165.20	CHIX
16:02:07	79	165.20	CHIX
16:02:07	142	165.20	Aquis
16:02:07	358	165.20	XLON
16:02:07	358	165.20	XLON
16:02:07	142	165.20	Aquis
16:02:07	142	165.20	CHIX
16:02:07	216	165.20	XLON
16:02:07	142	165.20	Aquis
16:02:07	500	165.10	XLON
16:02:07	292	165.10	XLON
16:02:07	106	165.10	XLON
16:02:07	102	165.10	XLON
16:02:08	142	165.20	CHIX
16:02:08	216	165.20	XLON
16:02:08	142	165.20	Aquis
16:02:08	142	165.20	CHIX
16:02:08	216	165.20	XLON
16:02:08	142	165.20	Aquis
16:02:08	142	165.20	Aquis
16:02:08	142	165.20	CHIX
16:02:08	216	165.20	XLON
16:02:08	142	165.20	CHIX
16:02:08	216	165.20	XLON
16:02:09	500	165.20	CHIX
16:02:09	1301	165.20	CHIX
16:02:09	142	165.20	Aquis
16:02:09	142	165.20	Aquis
16:02:09	358	165.20	XLON
16:02:09	142	165.20	Aquis
16:02:09	358	165.20	XLON
16:02:10	142	165.20	Aquis
16:02:10	358	165.20	XLON
16:02:10	358	165.20	XLON
16:02:10	142	165.20	Aquis
16:02:10	142	165.20	Aquis
16:02:10	358	165.20	XLON
16:02:11	358	165.20	XLON
16:02:11	142	165.20	Aquis
16:02:11	142	165.20	Aquis
16:02:11	358	165.20	XLON
16:02:11	358	165.20	XLON
16:02:12	51	165.20	XLON
16:02:12	91	165.20	XLON
16:02:12	401	165.20	XLON
16:02:12	99	165.20	XLON
16:02:12	4	165.20	XLON
16:02:12	105	165.20	XLON
16:02:12	312	165.20	XLON
16:02:12	79	165.20	XLON
16:02:12	500	165.20	CHIX
16:02:12	142	165.20	CHIX
16:02:12	216	165.20	XLON
16:02:13	142	165.20	Aquis
16:02:13	358	165.20	XLON
16:02:14	1801	165.20	CHIX
16:02:15	142	165.20	Aquis
16:02:15	358	165.20	XLON
16:02:15	142	165.20	Aquis
16:02:15	480	165.00	CHIX
16:02:16	358	165.20	XLON
16:02:19	142	165.20	XLON
16:02:20	284	165.20	XLON
16:02:22	529	165.20	CHIX
16:02:23	216	165.20	XLON
16:02:27	284	165.20	XLON
16:02:39	1272	165.20	CHIX
16:02:39	216	165.20	XLON
16:02:39	500	165.20	XLON
16:02:39	500	165.20	XLON
16:02:39	500	165.20	XLON
16:02:39	500	165.20	XLON
16:02:39	200	165.20	XLON
16:02:39	112	165.20	XLON
16:02:39	112	165.20	XLON
16:02:39	76	165.20	XLON
16:02:39	416	165.20	XLON
16:02:39	84	165.20	XLON
16:02:39	500	165.20	XLON
16:02:39	99	165.20	XLON
16:02:39	106	165.20	XLON
16:02:39	295	165.20	XLON
16:02:45	652	165.20	CHIX
16:02:45	358	165.20	XLON
16:02:45	1149	165.20	CHIX
16:03:02	686	165.20	CHIX
16:03:36	142	165.20	XLON
16:03:46	294	165.20	CHIX
16:03:46	358	165.20	XLON
16:04:02	821	165.20	CHIX
16:04:02	142	165.20	XLON
16:04:02	142	165.20	Aquis
16:04:02	358	165.20	XLON
16:04:02	142	165.20	Aquis
16:04:02	358	165.20	XLON
16:04:02	500	165.20	XLON
16:04:02	159	165.20	XLON
16:04:02	341	165.20	XLON
16:04:02	500	165.20	XLON
16:04:02	174	165.20	CHIX
16:04:02	326	165.20	CHIX
16:04:02	500	165.20	CHIX
16:04:02	500	165.20	XLON
16:04:02	50	165.20	TRQX
16:04:02	172	165.20	Aquis
16:04:02	176	165.20	BATE
16:04:02	102	165.20	XLON
16:04:03	500	165.20	XLON
16:04:03	102	165.20	XLON
16:04:03	398	165.20	XLON
16:04:03	204	165.20	XLON
16:04:03	296	165.20	XLON
16:04:03	359	165.20	XLON
16:05:00	1660	165.20	CHIX
16:05:00	141	165.20	CHIX
16:05:00	141	165.20	XLON
16:05:00	216	165.20	XLON
16:05:00	216	165.20	Aquis
16:05:00	68	165.20	XLON
16:05:00	216	165.20	Aquis
16:05:00	284	165.20	XLON
16:05:00	142	165.20	Aquis
16:05:00	358	165.20	XLON
16:05:01	216	165.20	Aquis
16:05:01	284	165.20	XLON
16:05:01	142	165.20	Aquis
16:05:01	358	165.20	XLON
16:05:01	216	165.20	XLON
16:06:15	1500	165.20	CHIX
16:06:15	301	165.20	CHIX
16:06:15	216	165.20	Aquis
16:06:15	68	165.20	XLON
16:06:15	358	165.20	XLON
16:06:15	142	165.20	Aquis
16:06:15	142	165.20	Aquis
16:06:15	358	165.20	XLON
16:07:15	13	165.20	CHIX
16:07:15	1788	165.20	CHIX
16:07:15	358	165.20	XLON
16:07:16	142	165.20	Aquis
16:07:16	358	165.20	XLON
16:07:16	142	165.20	XLON
16:07:16	500	165.20	XLON
16:07:16	500	165.20	XLON
16:07:16	258	165.20	XLON
16:07:16	40	165.20	XLON
16:07:16	202	165.20	XLON
16:07:16	174	165.20	CHIX
16:07:16	326	165.20	CHIX
16:07:16	500	165.20	Aquis
16:07:17	243	165.20	CHIX
16:07:59	309	165.00	CHIX
16:07:59	1000	165.00	CHIX
16:07:59	492	165.00	CHIX
16:08:03	1801	164.80	CHIX
16:08:48	1801	164.70	CHIX
16:09:31	326	164.40	CHIX
16:09:31	1000	164.40	CHIX
16:09:31	475	164.40	CHIX
16:09:47	597	164.10	CHIX
16:14:38	630	164.20	CHIX
16:14:38	297	164.20	CHIX
16:25:17	102	163.20	TRQX
16:25:17	330	163.20	CHIX
16:25:17	568	163.20	XLON
16:25:18	86	163.20	XLON
16:25:34	148	163.20	CHIX
16:25:37	147	163.40	BATE
16:25:37	853	163.40	BATE
16:25:37	178	163.40	CHIX
16:25:37	822	163.40	CHIX
16:25:42	148	163.40	CHIX
16:25:42	142	163.40	BATE
16:25:42	568	163.40	XLON
16:25:42	136	163.40	Aquis
16:25:58	148	163.50	CHIX
16:25:58	142	163.50	Aquis
16:25:58	710	163.50	XLON
16:25:58	142	163.50	TRQX
16:25:58	142	163.50	Aquis
16:25:58	142	163.50	BATE
16:25:58	148	163.50	CHIX
16:25:58	237	163.50	XLON
16:25:58	189	163.50	XLON
16:25:58	142	163.50	Aquis
16:25:58	142	163.50	TRQX
16:25:58	142	163.50	BATE
16:25:58	148	163.50	CHIX
16:25:58	426	163.50	XLON
16:26:04	142	163.50	TRQX
16:26:04	142	163.50	BATE
16:26:04	426	163.50	XLON
16:26:04	148	163.50	CHIX
16:26:04	142	163.50	Aquis
16:26:40	1000	163.60	CHIX
16:26:40	1000	163.60	CHIX
16:26:40	848	163.60	CHIX
16:26:40	152	163.60	CHIX
16:26:40	142	163.60	TRQX
16:26:40	148	163.60	CHIX
16:26:40	142	163.60	BATE
16:26:40	142	163.60	Aquis
16:26:40	247	163.60	XLON
16:26:45	179	163.60	XLON
16:26:45	1000	163.60	XLON
16:26:45	142	163.60	Aquis
16:26:45	142	163.60	TRQX
16:26:45	148	163.60	BATE
16:26:45	142	163.60	CHIX
16:26:45	102	163.60	XLON
16:26:46	324	163.60	XLON
16:26:46	78	163.60	TRQX
16:26:46	64	163.60	TRQX
16:26:46	148	163.60	BATE
16:26:51	142	163.60	Aquis
16:26:51	142	163.60	BATE
16:26:51	142	163.60	TRQX
16:26:51	142	163.60	CHIX
16:26:51	142	163.60	XLON
16:26:51	1000	163.60	XLON
16:27:19	142	163.60	TRQX
16:27:19	57	163.60	BATE
16:27:19	1	163.60	XLON
16:27:19	510	163.60	XLON
16:27:19	230	163.60	Aquis
16:27:19	85	163.60	BATE
16:27:19	142	163.60	CHIX
16:27:19	66	163.60	Aquis
16:27:19	767	163.60	XLON
16:28:01	158	163.60	Aquis
16:28:20	142	163.60	Aquis
16:28:20	158	163.60	Aquis
16:28:30	400	163.60	XLON
16:28:30	116	163.60	Aquis
16:28:45	400	163.70	CHIX
16:28:45	132	163.70	XLON
16:28:45	268	163.70	XLON
16:28:45	400	163.70	CHIX
16:29:21	513	163.80	XLON
16:29:26	852	163.90	TRQX
16:29:26	994	163.90	Aquis
16:29:26	231	163.90	BATE
16:29:26	216	163.90	CHIX
16:29:26	681	163.90	BATE
16:29:26	636	163.90	CHIX
16:29:26	6390	163.90	XLON
16:29:26	539	163.90	TRQX
16:29:26	172	163.90	TRQX
16:29:26	1491	163.90	XLON
16:29:32	87	164.00	TRQX
16:29:32	69	164.00	CHIX
16:29:32	64	164.00	BATE
16:29:32	3482	164.00	XLON
16:29:32	296	164.00	XLON
16:29:35	549	164.00	XLON
16:29:58	132	164.00	Aquis

TIDM	FGP
Share Price	182.92p-1.98%

TIDM	FGP
Share Price	182.92p-1.98%

t

Company Information

RNS Metadata

Company Information

RNS Metadata

Transaction in Own Shares

FirstGroup Plc - Transaction in Own Shares

Date	1 May 2024
Time	07:00:00
Category	Transaction in Own Shares
ID	nsm:202405010200PR_NEWS_UKDISCLO_0022.html