Transaction in Own Shares

Disseminated via PRN on 1 July 2024

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, July 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	28 June 2024
Number of ordinary shares purchased	480,492
Weighted average price paid (p)	160.30
Highest price paid (p)	161.70
Lowest price paid (p)	157.80

Following the above purchase, FirstGroup holds 129,396,947 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 621,298,068. 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 28 June 2024 is 621,298,068. 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	160.33	225,580
BATE	160.09	20,483
CHIX	160.27	198,779
TRQX	160.13	19,949
Aquis	160.00	15,701

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:14:19	682	160.30	BATE
08:29:55	457	160.60	CHIX
08:29:55	1318	160.60	CHIX
08:49:36	350	161.00	Aquis
08:49:36	650	161.00	XLON
08:49:36	502	161.00	XLON
08:49:36	498	160.90	XLON
08:49:37	350	161.00	Aquis
08:49:37	650	161.00	XLON
08:49:37	175	161.00	Aquis
08:49:37	175	161.00	CHIX
08:49:37	650	161.00	XLON
08:49:37	475	161.00	CHIX
08:49:37	525	161.00	XLON
08:49:37	475	161.00	CHIX
08:49:37	525	161.00	XLON
08:49:37	1000	161.00	XLON
08:49:38	475	161.00	CHIX
08:49:38	525	161.00	XLON
08:52:58	175	161.20	BATE
08:52:58	3	161.20	CHIX
08:52:58	297	161.20	CHIX
08:52:58	525	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	499	161.20	XLON
08:52:59	367	161.20	CHIX
08:52:59	357	161.20	CHIX
08:52:59	643	161.20	CHIX
08:52:59	145	161.20	CHIX
08:52:59	67	161.20	XLON
08:52:59	499	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	21	161.20	XLON
08:52:59	46	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	499	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	53	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	499	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	20	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	12	161.20	XLON
08:52:59	20	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	499	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	67	161.20	XLON
08:52:59	280	161.20	XLON
08:52:59	175	161.20	Aquis
08:53:02	175	161.20	BATE
08:53:02	525	161.20	XLON
08:53:02	125	161.20	Aquis
08:53:03	175	161.20	BATE
08:53:03	300	161.20	CHIX
08:53:03	525	161.20	XLON
08:53:03	175	161.20	Aquis
08:53:03	175	161.20	BATE
08:53:03	300	161.20	CHIX
08:53:03	350	161.20	XLON
08:53:03	175	161.20	Aquis
08:53:03	175	161.20	BATE
08:53:03	300	161.20	CHIX
08:53:03	350	161.20	XLON
08:53:03	175	161.20	Aquis
08:53:03	175	161.20	BATE
08:53:03	300	161.20	CHIX
08:53:03	350	161.20	XLON
08:53:03	175	161.20	Aquis
08:53:03	175	161.20	BATE
08:53:03	300	161.20	CHIX
08:53:03	350	161.20	XLON
08:53:03	175	161.20	Aquis
08:53:03	175	161.20	BATE
08:53:03	175	161.20	CHIX
08:53:03	175	161.20	TRQX
08:53:03	300	161.20	XLON
08:53:03	175	161.20	BATE
08:53:03	300	161.20	CHIX
08:53:03	525	161.20	XLON
08:53:03	175	161.20	Aquis
08:53:03	113	161.20	BATE
08:53:03	62	161.20	BATE
08:53:03	159	161.20	CHIX
08:53:03	475	161.20	XLON
08:53:03	16	161.20	XLON
08:53:03	495	161.20	XLON
08:53:03	148	161.20	XLON
08:53:03	357	161.20	XLON
08:53:03	160	161.20	Aquis
08:53:03	158	161.20	XLON
08:53:03	78	161.20	XLON
08:53:03	40	161.20	XLON
08:53:03	17	161.20	XLON
08:53:03	14	161.20	XLON
08:53:03	495	161.20	XLON
08:53:03	38	161.20	XLON
08:53:04	160	161.20	Aquis
08:53:04	121	161.20	XLON
08:53:04	145	161.20	XLON
08:53:04	79	161.20	XLON
08:53:04	79	161.20	XLON
08:53:04	79	161.20	XLON
08:53:04	79	161.20	XLON
08:53:04	79	161.20	XLON
08:53:04	79	161.20	XLON
08:53:04	79	161.20	XLON
08:53:04	21	161.20	XLON
08:53:04	53	161.20	XLON
08:53:04	79	161.20	XLON
08:53:04	495	161.20	XLON
08:53:04	79	161.20	XLON
08:53:04	79	161.20	XLON
08:53:04	79	161.20	XLON
08:53:04	136	161.20	XLON
08:53:04	175	161.20	Aquis
08:53:04	300	161.20	CHIX
08:53:04	175	161.20	BATE
08:53:04	350	161.20	XLON
08:53:04	300	161.20	CHIX
08:53:04	175	161.20	Aquis
08:53:04	175	161.20	BATE
08:53:04	350	161.20	XLON
08:53:04	175	161.20	Aquis
08:53:04	300	161.20	CHIX
08:53:04	175	161.20	BATE
08:53:04	350	161.20	XLON
08:53:04	300	161.20	CHIX
08:53:04	175	161.20	Aquis
08:53:04	175	161.20	BATE
08:53:04	350	161.20	XLON
08:53:04	175	161.20	Aquis
08:53:04	175	161.20	BATE
08:53:04	175	161.20	CHIX
08:53:04	475	161.20	XLON
08:53:04	495	161.20	XLON
08:53:04	144	161.20	XLON
08:53:04	78	161.20	XLON
08:53:04	78	161.20	XLON
08:53:04	40	161.20	XLON
08:53:04	17	161.20	XLON
08:53:04	14	161.20	XLON
08:53:04	78	161.20	XLON
08:53:04	56	161.20	XLON
08:53:04	761	161.20	CHIX
08:53:04	22	161.20	XLON
08:53:04	40	161.20	XLON
08:53:04	14	161.20	XLON
08:53:04	17	161.20	XLON
08:53:04	146	161.20	XLON
08:53:05	160	161.20	Aquis
08:53:05	12	161.20	XLON
08:53:05	495	161.20	XLON
08:53:05	136	161.20	XLON
08:53:05	197	161.20	XLON
08:53:05	175	161.20	Aquis
08:53:05	175	161.20	BATE
08:53:05	175	161.20	CHIX
08:53:05	175	161.20	TRQX
08:53:05	300	161.20	XLON
08:53:05	175	161.20	Aquis
08:53:05	175	161.20	BATE
08:53:05	300	161.20	CHIX
08:53:05	350	161.20	XLON
08:53:05	300	161.20	CHIX
08:53:06	175	161.20	Aquis
08:53:06	175	161.20	BATE
08:53:06	350	161.20	XLON
08:53:06	30	161.20	Aquis
08:53:06	145	161.20	Aquis
08:53:06	106	161.20	BATE
08:53:06	69	161.20	BATE
08:53:06	525	161.20	XLON
08:53:10	125	161.20	CHIX
08:53:11	175	161.20	BATE
08:53:11	300	161.20	CHIX
08:53:11	525	161.20	XLON
08:53:11	495	161.20	XLON
08:53:11	78	161.20	XLON
08:53:11	137	161.20	XLON
08:53:11	145	161.20	XLON
08:53:11	95	161.20	XLON
08:53:11	50	161.20	XLON
08:53:11	129	161.20	BATE
08:53:11	23	161.20	XLON
08:53:11	20	161.20	XLON
08:53:11	11	161.20	XLON
08:53:11	20	161.20	XLON
08:53:11	159	161.20	XLON
08:53:11	143	161.20	XLON
08:53:11	495	161.20	XLON
08:53:11	175	161.20	BATE
08:53:11	300	161.20	CHIX
08:53:12	525	161.20	XLON
08:53:12	164	161.20	BATE
08:53:12	300	161.20	CHIX
08:53:13	350	161.20	XLON
08:53:18	11	161.20	BATE
08:53:18	175	161.20	XLON
08:53:18	160	161.20	Aquis
08:53:18	45	161.20	TRQX
08:53:18	162	161.20	BATE
08:53:18	137	161.20	XLON
08:53:18	163	161.20	XLON
08:53:18	333	161.20	CHIX
08:53:18	525	161.20	CHIX
08:53:18	475	161.20	CHIX
08:53:18	496	161.20	CHIX
08:53:18	504	161.20	CHIX
08:53:18	1000	161.10	TRQX
08:53:19	60	161.20	BATE
08:53:19	35	161.20	BATE
08:53:19	108	161.20	BATE
08:53:19	138	161.20	XLON
08:53:19	164	161.20	XLON
08:53:19	495	161.20	XLON
08:53:19	86	161.20	TRQX
08:53:19	20	161.20	BATE
08:53:19	43	161.20	TRQX
08:53:19	49	161.20	TRQX
08:53:19	197	161.20	CHIX
08:53:19	153	161.20	XLON
08:53:19	293	161.20	XLON
08:53:19	159	161.20	XLON
08:53:19	175	161.20	Aquis
08:53:19	175	161.20	BATE
08:53:19	175	161.20	CHIX
08:53:19	175	161.20	TRQX
08:53:19	300	161.20	XLON
08:53:19	350	161.20	BATE
08:53:19	650	161.20	XLON
08:53:19	475	161.20	CHIX
08:53:19	525	161.20	TRQX
08:53:20	475	161.20	CHIX
08:53:20	525	161.20	XLON
08:53:20	1000	161.20	TRQX
08:53:20	475	161.20	CHIX
08:53:20	525	161.20	XLON
08:53:20	350	161.20	CHIX
08:53:21	650	161.20	XLON
08:53:21	350	161.20	CHIX
08:53:22	650	161.20	XLON
08:53:22	350	161.20	CHIX
08:53:23	650	161.20	XLON
08:53:23	350	161.20	CHIX
08:53:25	600	161.20	XLON
08:53:25	50	161.20	XLON
08:53:25	1000	161.20	TRQX
08:53:36	350	161.20	CHIX
08:53:36	650	161.20	XLON
08:53:37	1000	161.20	XLON
08:53:37	937	161.20	CHIX
08:53:38	63	161.20	XLON
08:53:38	1000	161.20	TRQX
08:53:38	350	161.20	CHIX
08:53:38	330	161.20	XLON
08:53:38	320	161.20	XLON
08:53:38	1000	161.20	TRQX
08:53:44	350	161.20	CHIX
08:53:44	650	161.20	XLON
08:53:47	175	161.20	Aquis
08:53:47	175	161.20	CHIX
08:53:47	650	161.20	XLON
08:54:30	150	161.20	CHIX
08:54:30	650	161.20	XLON
08:54:36	25	161.20	CHIX
08:54:36	175	161.20	XLON
08:54:36	783	161.20	CHIX
08:54:36	217	161.20	CHIX
08:54:36	142	161.20	CHIX
08:54:36	498	161.20	XLON
08:54:36	360	161.20	XLON
08:54:37	283	161.20	CHIX
08:54:37	80	161.20	XLON
08:54:37	139	161.20	XLON
08:54:37	498	161.20	XLON
08:54:37	156	161.20	XLON
08:54:37	78	161.20	XLON
08:54:37	360	161.20	XLON
08:54:37	406	161.20	XLON
08:54:37	160	161.20	Aquis
08:54:37	162	161.20	BATE
08:54:37	129	161.20	CHIX
08:54:37	155	161.20	CHIX
08:54:37	157	161.20	XLON
08:54:37	156	161.20	XLON
08:54:37	81	161.20	XLON
08:54:38	175	161.20	CHIX
08:54:38	345	161.20	XLON
08:54:42	305	161.20	XLON
08:54:53	1491	161.20	CHIX
08:54:53	284	161.20	CHIX
08:57:04	1400	161.20	CHIX
08:57:04	375	161.20	CHIX
08:57:04	175	161.20	XLON
08:58:46	1775	161.20	CHIX
08:58:46	175	161.20	Aquis
08:58:46	175	161.20	CHIX
08:58:46	109	161.20	XLON
08:58:46	541	161.20	XLON
08:59:24	175	161.20	BATE
08:59:24	2	161.20	Aquis
08:59:24	33	161.20	CHIX
08:59:24	175	161.20	TRQX
09:00:54	1333	161.20	CHIX
09:00:54	442	161.20	CHIX
09:00:54	267	161.20	CHIX
09:00:54	175	161.20	TRQX
09:00:54	173	161.20	Aquis
09:03:40	175	161.20	BATE
09:03:40	40	161.20	XLON
09:05:05	90	161.20	BATE
09:05:05	260	161.20	BATE
09:05:05	1400	161.20	CHIX
09:05:05	111	161.20	XLON
09:05:05	324	161.20	XLON
09:05:05	96	161.20	CHIX
09:05:05	279	161.20	CHIX
09:05:05	175	161.20	Aquis
09:09:31	2	161.20	TRQX
09:16:09	664	161.20	CHIX
09:16:09	1111	161.20	CHIX
09:16:09	49	161.20	TRQX
09:16:09	124	161.20	TRQX
09:16:09	80	161.20	Aquis
09:16:09	175	161.20	CHIX
09:16:09	175	161.20	BATE
09:16:09	220	161.20	Aquis
09:24:41	1775	161.20	CHIX
09:24:41	175	161.20	Aquis
09:24:41	175	161.20	BATE
09:24:41	175	161.20	CHIX
09:24:41	175	161.20	TRQX
09:24:41	300	161.20	XLON
09:24:42	49	161.20	Aquis
09:24:42	126	161.20	Aquis
09:24:42	300	161.20	CHIX
09:24:42	175	161.20	BATE
09:24:42	175	161.20	TRQX
10:03:54	1775	161.40	CHIX
10:07:43	60	161.40	XLON
10:20:44	45	161.40	XLON
10:38:28	1775	161.70	CHIX
10:39:30	1775	161.60	CHIX
10:54:26	350	161.60	XLON
10:55:25	1775	161.60	CHIX
10:55:25	650	161.60	XLON
10:55:25	563	161.60	TRQX
10:55:25	143	161.60	XLON
10:55:25	150	161.60	XLON
10:55:25	136	161.60	XLON
10:55:25	8	161.60	Aquis
10:55:25	695	161.60	XLON
10:55:25	163	161.60	XLON
10:55:25	492	161.60	XLON
10:55:25	146	161.60	XLON
10:55:25	23	161.60	XLON
10:55:25	175	161.60	Aquis
10:55:25	678	161.60	XLON
10:55:25	763	161.60	XLON
10:55:25	158	161.50	XLON
10:55:25	147	161.50	XLON
10:55:25	147	161.40	XLON
10:55:25	29	161.40	XLON
10:55:25	147	161.40	XLON
10:55:25	147	161.40	XLON
10:55:25	90	161.40	XLON
10:55:26	175	161.60	BATE
10:55:26	175	161.60	CHIX
10:55:26	650	161.60	XLON
10:55:26	1000	161.60	XLON
10:55:26	1000	161.60	XLON
10:55:27	650	161.60	XLON
10:55:33	303	161.60	CHIX
10:55:33	1180	161.60	CHIX
10:55:33	292	161.60	CHIX
10:55:33	350	161.60	XLON
10:55:33	1775	161.60	CHIX
10:55:33	350	161.60	CHIX
10:55:33	650	161.60	XLON
10:55:33	350	161.60	CHIX
10:55:33	650	161.60	XLON
10:55:34	156	161.60	XLON
10:55:34	151	161.60	XLON
10:55:34	63	161.60	XLON
10:55:34	85	161.60	XLON
10:55:34	175	161.60	CHIX
10:55:34	483	161.60	XLON
10:55:34	164	161.60	XLON
10:55:34	689	161.60	XLON
10:55:34	145	161.60	XLON
10:55:34	162	161.60	XLON
10:55:34	149	161.60	XLON
10:55:34	18	161.60	XLON
10:55:34	110	161.60	XLON
10:55:34	110	161.60	XLON
10:55:34	110	161.60	XLON
10:55:34	110	161.60	XLON
10:55:34	84	161.60	XLON
10:55:34	26	161.60	XLON
10:55:34	149	161.60	XLON
10:55:34	150	161.60	XLON
10:55:34	110	161.60	XLON
10:55:34	110	161.60	XLON
10:55:34	110	161.60	XLON
10:55:34	110	161.60	XLON
10:55:34	110	161.60	XLON
10:55:34	125	161.60	XLON
10:55:34	38	161.60	XLON
10:55:34	32	161.60	XLON
10:55:34	110	161.50	XLON
10:55:34	147	161.50	XLON
10:55:34	79	161.50	XLON
10:55:34	147	161.50	XLON
10:55:34	147	161.50	XLON
10:55:34	110	161.50	XLON
10:55:34	147	161.50	XLON
10:55:34	147	161.50	XLON
10:55:34	2	161.50	XLON
10:56:46	1775	161.40	CHIX
11:07:24	1400	161.00	CHIX
11:07:24	375	161.00	CHIX
11:10:19	587	160.80	CHIX
11:10:19	1188	160.80	CHIX
11:10:29	1356	160.50	CHIX
11:11:00	419	160.50	CHIX
11:30:03	1775	160.60	CHIX
11:30:03	875	160.60	BATE
11:30:03	525	160.60	CHIX
11:30:03	450	160.60	CHIX
11:30:03	3150	160.60	XLON
11:44:47	1020	160.90	CHIX
11:49:45	700	161.10	BATE
11:49:45	525	161.10	CHIX
11:49:45	625	161.10	TRQX
11:50:29	1775	161.10	CHIX
11:50:29	700	161.10	TRQX
11:50:29	2450	161.10	XLON
11:50:29	159	161.10	XLON
11:50:29	607	161.10	XLON
11:50:29	165	161.10	XLON
11:50:29	147	161.00	XLON
11:51:50	1775	161.10	CHIX
11:51:50	597	161.10	CHIX
11:51:50	875	161.10	Aquis
11:51:50	2450	161.10	XLON
11:51:56	1775	161.10	CHIX
11:51:56	5000	161.10	XLON
11:51:56	147	161.10	XLON
11:51:56	147	161.10	XLON
11:51:56	147	161.10	XLON
11:51:56	154	161.10	XLON
11:51:56	147	161.10	XLON
11:51:56	147	161.10	XLON
11:51:56	500	161.10	XLON
11:51:56	147	161.10	XLON
11:51:56	147	161.10	XLON
11:51:56	147	161.10	XLON
11:51:56	147	161.10	XLON
11:51:56	147	161.10	XLON
11:51:56	142	161.10	XLON
11:51:56	147	161.10	XLON
11:51:56	500	161.10	XLON
11:51:56	147	161.10	XLON
11:51:56	147	161.10	XLON
11:51:56	138	161.10	XLON
11:52:00	605	161.10	CHIX
11:52:04	822	161.10	CHIX
11:52:04	164	161.10	CHIX
11:52:04	187	161.10	XLON
11:52:12	789	161.10	CHIX
11:52:12	700	161.10	CHIX
11:52:12	163	161.10	XLON
11:52:12	1196	161.10	CHIX
11:52:12	157	161.10	CHIX
11:52:12	147	161.10	XLON
11:52:12	145	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	121	161.10	XLON
11:52:12	26	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	148	161.10	XLON
11:52:12	491	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	147	161.10	XLON
11:52:12	146	161.10	XLON
11:52:16	311	161.10	CHIX
11:52:25	1775	161.10	CHIX
11:52:25	350	161.10	CHIX
11:52:26	147	161.10	XLON
11:52:26	660	161.10	CHIX
11:52:26	383	161.10	CHIX
11:52:26	660	161.10	CHIX
11:52:26	3150	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	626	161.10	CHIX
11:52:26	1077	161.10	CHIX
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	160	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	50	161.10	XLON
11:52:26	97	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	147	161.10	XLON
11:52:26	87	161.10	XLON
11:52:43	1775	161.10	CHIX
11:52:43	1337	161.10	CHIX
11:52:43	2450	161.10	XLON
11:52:43	1226	161.10	CHIX
11:52:43	147	161.10	XLON
11:52:43	156	161.10	XLON
11:52:43	147	161.10	XLON
11:52:43	147	161.10	XLON
11:52:43	147	161.10	XLON
11:52:43	147	161.10	XLON
11:52:43	147	161.10	XLON
11:52:43	147	161.10	XLON
11:52:43	147	161.10	XLON
11:52:43	147	161.10	XLON
11:52:43	147	161.10	XLON
11:52:43	147	161.10	XLON
11:52:43	147	161.10	XLON
11:52:43	147	161.10	XLON
11:52:43	147	161.10	XLON
11:52:43	147	161.10	XLON
11:52:43	147	161.10	XLON
11:52:43	147	161.10	XLON
11:52:44	147	161.10	XLON
11:52:44	147	161.10	XLON
11:52:44	147	161.10	XLON
11:52:44	147	161.10	XLON
11:52:44	125	161.10	XLON
11:52:44	114	161.10	CHIX
11:52:48	1775	161.10	CHIX
11:52:48	117	161.10	CHIX
11:52:48	175	161.10	XLON
11:52:48	1416	161.10	CHIX
11:52:48	142	161.10	CHIX
11:52:48	147	161.10	XLON
11:52:48	1212	161.10	CHIX
11:52:48	140	161.10	CHIX
11:52:48	147	161.10	XLON
11:52:48	151	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	28	161.10	XLON
11:52:48	119	161.10	XLON
11:52:48	491	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	491	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	77	161.10	XLON
11:52:48	70	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:48	147	161.10	XLON
11:52:54	1775	161.10	CHIX
11:52:54	1570	161.10	CHIX
11:52:54	2625	161.10	XLON
11:52:54	160	161.10	Aquis
11:52:54	162	161.10	BATE
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	606	161.10	XLON
11:52:54	491	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	606	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	606	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	217	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	589	161.10	XLON
11:52:54	491	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	43	161.10	XLON
11:52:54	546	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	471	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	100	161.10	CHIX
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	147	161.10	XLON
11:52:54	94	161.10	XLON
11:52:54	471	161.10	CHIX
11:52:54	525	161.10	XLON
11:52:54	1850	161.10	CHIX
11:52:54	2380	161.10	XLON
11:52:54	770	161.10	XLON
11:52:56	1775	161.10	CHIX
11:52:56	1850	161.10	CHIX
11:52:56	686	161.10	XLON
11:53:00	1775	161.10	CHIX
11:53:00	2464	161.10	XLON
11:53:00	147	161.10	XLON
11:53:00	1703	161.10	CHIX
11:53:00	3150	161.10	XLON
11:53:00	147	161.10	XLON
11:53:00	147	161.10	XLON
11:53:00	606	161.10	XLON
11:53:00	928	161.10	CHIX
11:53:00	142	161.10	CHIX
11:53:00	147	161.10	XLON
11:53:00	606	161.10	XLON
11:53:00	497	161.10	XLON
11:53:00	147	161.10	XLON
11:53:00	147	161.10	XLON
11:53:00	147	161.10	XLON
11:53:00	606	161.10	XLON
11:53:00	147	161.10	XLON
11:53:00	147	161.10	XLON
11:53:00	147	161.10	XLON
11:53:00	147	161.10	XLON
11:53:00	145	161.10	XLON
11:53:05	1775	160.90	CHIX
11:54:30	700	160.50	CHIX
11:54:30	1075	160.50	CHIX
12:09:59	1	160.60	CHIX
12:09:59	4	160.60	CHIX
12:09:59	1770	160.60	CHIX
12:13:34	1775	160.50	CHIX
12:31:16	550	160.40	CHIX
12:31:16	700	160.40	CHIX
12:31:16	525	160.40	CHIX
12:58:11	1775	160.30	CHIX
13:19:20	510	160.20	CHIX
13:19:20	1265	160.20	CHIX
13:21:17	451	160.10	CHIX
13:21:17	1324	160.10	CHIX
13:25:50	1775	159.90	CHIX
13:32:52	1775	159.60	CHIX
13:36:24	31	159.30	CHIX
13:36:24	700	159.30	CHIX
13:36:24	18	159.30	CHIX
13:36:24	683	159.30	CHIX
13:59:47	1775	159.60	CHIX
14:02:56	1775	159.60	CHIX
14:06:46	1117	159.50	BATE
14:06:46	658	159.50	BATE
14:06:46	1164	159.50	CHIX
14:06:46	686	159.50	CHIX
14:06:46	653	159.50	XLON
14:06:46	1982	159.50	XLON
14:06:46	515	159.50	XLON
14:06:46	272	159.40	BATE
14:06:46	677	159.40	BATE
14:06:46	753	159.40	BATE
14:06:46	1978	159.40	CHIX
14:06:46	67	159.40	CHIX
14:06:46	259	159.40	CHIX
14:06:46	994	159.40	CHIX
14:07:41	1177	159.50	CHIX
14:07:41	598	159.50	CHIX
14:07:41	625	159.50	TRQX
14:07:41	250	159.50	Aquis
14:07:41	525	159.50	BATE
14:07:41	3150	159.50	XLON
14:07:47	187	159.50	CHIX
14:07:47	44	159.50	CHIX
14:07:47	175	159.50	BATE
14:07:47	275	159.50	XLON
14:07:47	51	159.50	XLON
14:07:47	873	159.50	XLON
14:07:47	499	159.50	XLON
14:12:44	653	159.50	XLON
14:12:44	1622	159.50	XLON
14:14:01	1544	159.50	CHIX
14:14:01	653	159.50	XLON
14:14:01	443	159.50	XLON
14:14:01	206	159.50	XLON
14:14:14	581	159.50	CHIX
14:14:14	701	159.50	CHIX
14:14:14	274	159.50	CHIX
14:14:14	875	159.50	TRQX
14:14:14	3150	159.50	XLON
14:14:14	1194	159.50	CHIX
14:15:05	400	159.50	CHIX
14:15:05	1375	159.50	CHIX
14:15:05	875	159.50	BATE
14:15:05	975	159.50	CHIX
14:15:05	1945	159.50	XLON
14:15:05	923	159.50	XLON
14:15:05	282	159.50	XLON
14:15:05	798	159.50	CHIX
14:15:05	164	159.50	CHIX
14:15:05	50	159.50	TRQX
14:15:05	1797	159.50	CHIX
14:15:05	677	159.50	TRQX
14:15:05	501	159.50	XLON
14:15:06	927	159.50	CHIX
14:15:06	441	159.50	XLON
14:15:09	91	159.50	BATE
14:15:09	199	159.50	XLON
14:15:53	848	159.50	CHIX
14:15:53	259	159.50	BATE
14:15:53	23	159.50	XLON
14:15:53	232	159.50	Aquis
14:15:53	468	159.50	Aquis
14:15:53	350	159.50	BATE
14:15:53	450	159.50	CHIX
14:15:53	350	159.50	TRQX
14:15:53	1470	159.50	XLON
14:15:53	210	159.50	XLON
14:15:53	1470	159.50	XLON
14:15:53	68	159.50	Aquis
14:15:53	204	159.50	TRQX
14:15:53	677	159.50	TRQX
14:15:53	73	159.50	BATE
14:15:53	54	159.50	TRQX
14:15:53	544	159.50	CHIX
14:15:53	164	159.50	CHIX
14:15:53	499	159.50	XLON
14:15:53	138	159.50	XLON
14:15:53	146	159.50	XLON
14:16:56	522	159.50	CHIX
14:19:07	43	159.50	CHIX
14:19:07	336	159.50	CHIX
14:19:07	1575	159.50	XLON
14:44:44	204	160.20	TRQX
14:44:44	136	160.20	BATE
14:44:44	532	160.20	CHIX
14:46:00	1775	160.20	CHIX
14:46:00	1287	160.20	XLON
14:46:00	2841	160.20	XLON
14:46:00	495	160.20	XLON
14:46:00	625	160.20	XLON
14:47:20	1775	160.20	CHIX
14:47:20	1430	160.20	CHIX
14:47:20	395	160.20	XLON
14:47:20	2055	160.20	XLON
14:47:20	450	160.20	BATE
14:47:20	65	160.20	Aquis
14:47:20	350	160.20	CHIX
14:47:20	635	160.20	Aquis
14:47:20	350	160.20	TRQX
14:48:02	1775	160.20	CHIX
14:48:02	350	160.20	TRQX
14:48:02	2800	160.20	XLON
14:48:02	674	160.20	TRQX
14:48:02	589	160.20	XLON
14:48:02	163	160.20	XLON
14:48:02	496	160.20	XLON
14:48:02	144	160.20	XLON
14:48:02	357	160.20	CHIX
14:48:02	59	160.20	XLON
14:48:27	345	160.20	CHIX
14:48:27	693	160.20	CHIX
14:48:27	1366	160.20	CHIX
14:48:27	64	160.20	CHIX
14:48:27	396	160.20	XLON
14:48:27	679	160.20	XLON
14:48:27	750	160.20	XLON
14:48:27	674	160.20	TRQX
14:48:27	50	160.20	TRQX
14:48:27	496	160.20	XLON
14:48:27	609	160.20	XLON
14:48:27	145	160.20	XLON
14:48:27	144	160.20	XLON
14:48:28	653	160.20	CHIX
14:48:28	479	160.20	CHIX
14:48:28	159	160.20	XLON
14:48:28	979	160.20	XLON
14:48:28	612	160.20	XLON
14:48:28	875	160.20	BATE
14:48:28	598	160.20	CHIX
14:48:28	377	160.20	CHIX
14:48:29	3150	160.20	XLON
14:48:29	439	160.20	Aquis
14:48:29	261	160.20	Aquis
14:48:29	350	160.20	BATE
14:48:29	450	160.20	CHIX
14:48:29	350	160.20	TRQX
14:48:29	700	160.20	XLON
14:48:29	2450	160.20	XLON
14:48:29	350	160.20	BATE
14:48:29	700	160.20	Aquis
14:48:29	350	160.20	TRQX
14:48:29	450	160.20	CHIX
14:48:29	1698	160.20	XLON
14:48:29	1452	160.20	XLON
14:48:29	674	160.20	Aquis
14:48:29	674	160.20	TRQX
14:48:29	50	160.20	TRQX
14:48:29	576	160.20	XLON
14:48:29	160	160.20	XLON
14:48:29	164	160.20	XLON
14:48:29	496	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	496	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	160	160.20	XLON
14:48:29	73	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	152	160.20	XLON
14:48:29	13	160.20	XLON
14:48:29	69	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	82	160.20	XLON
14:48:29	1775	160.10	CHIX
14:48:30	82	160.20	XLON
14:48:30	82	160.20	XLON
14:48:30	82	160.20	XLON
14:48:30	82	160.20	XLON
14:48:30	51	160.20	XLON
14:48:30	875	160.20	BATE
14:48:30	806	160.20	CHIX
14:48:30	2360	160.20	XLON
14:48:30	265	160.20	XLON
14:48:30	350	160.20	Aquis
14:48:30	175	160.20	BATE
14:48:30	268	160.20	CHIX
14:48:30	175	160.20	TRQX
14:48:30	700	160.20	XLON
14:48:30	875	160.20	XLON
14:48:38	1775	160.00	CHIX
14:48:42	1775	159.80	CHIX
14:48:48	1775	159.70	CHIX
14:48:50	836	159.60	CHIX
14:48:50	939	159.60	CHIX
14:48:57	436	159.50	CHIX
14:48:57	1339	159.50	CHIX
14:55:55	1775	159.40	CHIX
15:03:29	1722	159.30	CHIX
15:03:29	49	159.30	CHIX
15:03:29	4	159.30	CHIX
15:03:59	1775	159.20	CHIX
15:17:20	594	158.90	CHIX
15:17:20	1181	158.90	CHIX
15:17:53	132	158.70	CHIX
15:17:53	3	158.70	CHIX
15:17:53	46	158.70	CHIX
15:18:00	1594	158.70	CHIX
15:20:32	1775	158.60	CHIX
15:24:44	1775	158.50	CHIX
15:30:30	1775	158.30	CHIX
15:32:01	252	158.60	CHIX
15:32:01	1523	158.60	CHIX
15:44:52	1775	158.50	CHIX
15:50:48	1435	158.40	CHIX
15:50:48	340	158.40	CHIX
15:51:19	612	158.20	CHIX
15:51:19	228	158.20	CHIX
15:51:19	935	158.20	CHIX
15:51:28	120	158.10	CHIX
15:54:50	1655	158.10	CHIX
16:00:52	87	158.00	CHIX
16:00:52	36	158.00	CHIX
16:01:50	1275	158.00	CHIX
16:01:50	377	158.00	CHIX
16:05:12	237	157.90	CHIX
16:08:18	1191	157.90	CHIX
16:08:18	347	157.90	CHIX
16:12:06	107	157.80	CHIX
16:16:49	425	157.80	BATE
16:16:49	350	157.80	TRQX
16:16:49	1225	157.80	XLON
16:16:49	147	157.80	XLON
16:16:49	165	157.80	XLON
16:16:49	463	157.80	Aquis
16:16:49	175	157.80	CHIX
16:16:49	1050	157.80	XLON
16:16:49	159	157.80	Aquis
16:16:49	1454	157.80	CHIX
16:16:49	79	157.80	CHIX
16:16:49	254	157.80	CHIX
16:16:49	54	157.80	CHIX
16:16:50	147	157.80	XLON
16:16:50	664	157.80	CHIX
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	13	157.80	XLON
16:16:50	134	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	147	157.80	XLON
16:16:50	102	157.80	XLON
16:16:50	45	157.80	XLON
16:16:50	525	157.80	Aquis
16:16:50	205	157.80	CHIX
16:16:50	565	157.80	XLON
16:16:50	613	157.80	XLON
16:16:51	47	157.80	XLON
16:16:51	350	157.80	Aquis
16:16:51	1191	157.80	XLON
16:16:51	175	157.80	CHIX
16:16:51	175	157.80	TRQX
16:16:51	109	157.80	XLON
16:16:51	217	157.80	Aquis
16:16:51	191	157.80	CHIX
16:16:51	1225	157.80	XLON
16:16:51	243	157.80	XLON
16:16:55	124	157.80	XLON
16:16:55	147	157.80	XLON
16:16:55	56	157.80	Aquis
16:16:55	119	157.80	Aquis
16:16:55	175	157.80	BATE
16:16:55	175	157.80	CHIX
16:16:55	175	157.80	TRQX
16:16:55	986	157.80	XLON
16:16:55	167	157.80	XLON
16:16:55	147	157.80	XLON
16:16:55	502	157.80	XLON
16:16:55	147	157.80	XLON
16:16:55	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	175	157.80	BATE
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	89	157.80	XLON
16:16:56	58	157.80	XLON
16:16:56	119	157.80	Aquis
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	59	157.80	XLON
16:16:56	88	157.80	XLON
16:16:56	337	157.80	CHIX
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	165	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	87	157.80	XLON
16:16:56	60	157.80	XLON
16:16:56	175	157.80	CHIX
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:56	147	157.80	XLON
16:16:57	147	157.80	XLON
16:16:57	147	157.80	XLON
16:16:57	147	157.80	XLON
16:16:57	147	157.80	XLON
16:16:57	99	157.80	XLON
16:16:57	152	157.80	BATE
16:17:01	44	157.80	XLON
16:17:17	363	157.80	TRQX
16:17:17	337	157.80	TRQX
16:17:17	1300	157.80	XLON
16:17:17	700	157.80	TRQX
16:17:17	1162	157.80	XLON
16:17:17	138	157.80	XLON
16:17:17	175	157.80	Aquis
16:17:17	250	157.80	CHIX
16:17:17	175	157.80	BATE
16:17:17	175	157.80	TRQX
16:18:39	250	157.80	BATE
16:18:39	175	157.80	CHIX
16:18:39	175	157.80	TRQX
16:18:39	1225	157.80	XLON
16:18:40	123	157.80	Aquis
16:18:40	52	157.80	Aquis
16:18:40	175	157.80	Aquis
16:18:40	175	157.80	BATE
16:18:40	250	157.80	CHIX
16:18:40	175	157.80	TRQX
16:18:40	397	157.80	XLON
16:18:40	9	157.80	XLON
16:18:40	300	157.80	XLON
16:18:40	519	157.80	XLON
16:18:40	175	157.80	Aquis
16:18:40	175	157.80	Aquis
16:18:43	108	157.80	Aquis
16:22:32	175	158.00	Aquis
16:22:32	175	158.00	BATE
16:22:32	175	158.00	CHIX
16:22:32	175	158.00	TRQX
16:22:32	1300	158.00	XLON
16:28:01	447	158.00	XLON
16:28:09	185	158.00	XLON
16:28:50	175	158.20	Aquis
16:28:50	175	158.20	BATE
16:28:50	250	158.20	CHIX
16:28:50	175	158.20	TRQX
16:28:50	1225	158.20	XLON
16:28:50	175	158.20	Aquis
16:28:50	175	158.20	BATE
16:28:50	250	158.20	CHIX
16:28:50	175	158.20	TRQX
16:28:50	1225	158.20	XLON
16:28:50	250	158.20	CHIX
16:28:50	175	158.20	BATE
16:28:56	875	158.20	XLON
16:29:10	700	158.20	XLON
16:29:17	175	158.40	Aquis
16:29:17	175	158.40	BATE
16:29:17	250	158.40	CHIX
16:29:17	175	158.40	TRQX
16:29:17	1225	158.40	XLON
16:29:17	175	158.40	Aquis
16:29:17	175	158.40	BATE
16:29:17	250	158.40	CHIX
16:29:17	175	158.40	TRQX
16:29:17	700	158.40	XLON
16:29:17	525	158.40	XLON
16:29:17	350	158.40	Aquis
16:29:17	250	158.40	CHIX
16:29:18	320	158.40	XLON
16:29:22	446	158.40	XLON
16:35:03	634	158.30	XLON

TIDM	FGP
Share Price	186.60p-0.37%

Date	1 Jul 2024
Time	07:00:00
Category	Transaction in Own Shares
ID	nsm:202407010200PR_NEWS_UKDISCLO_0021.html

TIDM	FGP
Share Price	186.60p-0.37%

Date	1 Jul 2024
Time	07:00:00
Category	Transaction in Own Shares
ID	nsm:202407010200PR_NEWS_UKDISCLO_0021.html

t

Company Information

RNS Metadata

Company Information

RNS Metadata

Transaction in Own Shares

FirstGroup Plc - Transaction in Own Shares