Transaction in Own Shares

FirstGroup plc

Transaction in own shares

FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 16 December 2022, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.

Date of Purchase	13 April 2023
Number of ordinary shares purchased	263,611
Weighted average price paid (p)	106.96
Highest price paid (p)	107.90
Lowest price paid (p)	105.00

Following the above purchase, FirstGroup holds 33,764,888 Ordinary Shares in treasury.  The total number of Ordinary Shares in issue excluding shares held as treasury shares is 716,865,191. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in the due course.

The total number of voting rights in FirstGroup, excluding treasury shares as at 13 April 2023 is 716,865,191. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA’s Disclosure and Transparency Rules.

Contacts at FirstGroup: Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary [e-mail] Tel: [phone]	Contacts at Brunswick PR: Andrew Porter / Simone Selzer Tel: [phone]
Contacts at Liberum Capital Limited: Nicholas How / John Fishley / William Hall  Tel: [phone]	Contacts at RBC Europe Limited: James Agnew / Jonathan Hardy / Jack Wood Tel: [phone]

Transaction details

Issuer name: FirstGroup PLC

LEI: 549300DEJZCPWA4HKM93

ISIN: GB0003452173

Classification: 2.4. Acquisition or disposal of the issuer's own shares

Intermediary name: 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	174,277	107.35
BATE	32,932	106.29
CHIX	26,889	106.23
TRQX	29,513	106.10

Individual transactions:

Transaction Time	Volume	Price (GBp)	Venue
08:23:40	1	105.10	XLON
08:23:42	1	105.00	BATE
08:24:12	1	105.30	CHIX
08:25:05	129	105.90	XLON
08:25:07	19	106.20	XLON
08:25:24	98	106.30	XLON
08:25:25	1	106.30	XLON
08:25:40	14	106.30	XLON
08:25:44	1	106.30	XLON
08:25:58	2	106.30	XLON
08:26:42	74	106.60	XLON
08:26:42	2	106.10	CHIX
08:27:00	57	106.20	TRQX
08:27:00	58	106.20	CHIX
08:27:00	58	106.20	XLON
08:27:00	58	106.20	BATE
08:27:03	9	106.10	TRQX
08:27:03	9	106.10	XLON
08:27:03	9	106.10	BATE
08:27:03	9	106.10	CHIX
08:27:04	34	106.00	TRQX
08:27:04	31	106.00	XLON
08:27:04	34	106.00	CHIX
08:27:04	35	106.00	BATE
08:27:34	20	105.90	TRQX
08:27:34	44	105.90	XLON
08:27:34	44	105.90	BATE
08:27:34	24	105.90	TRQX
08:27:34	44	105.90	CHIX
08:27:34	6	105.90	BATE
08:27:34	698	105.70	TRQX
08:27:51	201	105.70	BATE
08:27:51	201	105.70	XLON
08:27:51	201	105.70	CHIX
08:27:51	200	105.70	TRQX
08:28:00	40	105.60	TRQX
08:28:00	40	105.60	CHIX
08:28:00	40	105.60	BATE
08:28:00	40	105.60	XLON
08:30:46	78	105.80	XLON
08:30:46	77	105.80	TRQX
08:30:46	77	105.80	CHIX
08:30:46	78	105.80	BATE
08:30:46	1	105.80	CHIX
08:32:10	68	106.00	XLON
08:32:14	10	106.00	XLON
08:32:53	52	106.00	BATE
08:32:56	52	106.00	CHIX
08:32:59	51	106.00	XLON
08:33:00	8	106.00	BATE
08:33:02	8	106.00	XLON
08:33:05	7	106.00	CHIX
08:33:08	1	106.00	XLON
08:33:11	1	106.00	XLON
08:33:35	1	106.00	XLON
08:34:50	14	106.00	BATE
08:34:53	387	106.00	XLON
08:34:55	14	106.00	CHIX
08:34:59	2	106.00	BATE
08:35:38	2	106.00	CHIX
08:35:47	58	105.90	XLON
08:35:47	10	105.90	TRQX
08:35:47	1	105.90	BATE
08:35:59	94	106.00	BATE
08:36:02	5	106.00	CHIX
08:36:05	14	106.00	BATE
08:36:08	1	106.00	CHIX
08:36:27	2	106.00	BATE
08:36:47	2	106.00	CHIX
08:37:29	13	105.90	XLON
08:37:29	3	105.90	TRQX
08:37:29	1	105.90	BATE
08:37:29	1	105.90	BATE
08:37:29	129	105.90	CHIX
08:38:34	5	105.70	XLON
08:38:34	5	105.70	BATE
08:38:34	5	105.70	TRQX
08:38:34	4	105.70	CHIX
08:38:38	113	106.00	CHIX
08:38:41	21	106.00	BATE
08:38:44	17	106.00	CHIX
08:38:47	4	106.00	BATE
08:38:50	2	106.00	CHIX
08:49:45	20	106.00	XLON
08:49:47	1	106.00	CHIX
08:51:14	1	105.70	BATE
08:51:14	128	105.70	XLON
08:51:14	1	105.70	CHIX
08:51:14	20	105.70	TRQX
08:51:15	1,070	105.30	BATE
08:51:15	250	105.30	TRQX
08:51:15	449	105.30	XLON
08:51:15	199	105.30	TRQX
08:51:15	450	105.30	CHIX
08:51:15	450	105.30	BATE
08:53:16	108	105.50	CHIX
08:53:17	107	105.50	XLON
08:53:20	16	105.50	CHIX
08:53:23	108	105.60	BATE
08:53:23	16	105.50	XLON
08:53:40	135	105.80	XLON
08:53:44	2	105.80	CHIX
08:54:35	107	105.50	TRQX
08:54:35	33	105.50	XLON
08:54:35	1	105.50	BATE
08:54:35	96	105.50	XLON
08:57:49	20	105.40	XLON
08:57:49	20	105.40	TRQX
08:57:49	21	105.40	CHIX
08:57:49	21	105.40	BATE
08:57:49	36	105.40	XLON
09:43:46	796	105.70	CHIX
09:43:46	324	105.70	XLON
09:43:46	803	105.70	BATE
09:43:46	6	105.70	CHIX
09:43:46	478	105.70	XLON
09:43:46	1,890	105.70	TRQX
09:43:48	493	105.80	XLON
09:44:13	494	106.10	BATE
09:44:15	183	106.10	XLON
09:44:18	106	106.10	XLON
09:44:21	84	106.10	BATE
09:44:21	256	106.10	BATE
09:44:24	3	106.10	XLON
09:44:24	11	106.10	XLON
09:44:24	11	106.10	XLON
09:44:26	2	106.10	CHIX
09:44:26	279	106.10	CHIX
09:45:48	281	106.20	XLON
09:45:51	282	106.30	BATE
09:45:54	71	106.30	CHIX
09:45:57	70	106.30	XLON
09:46:00	18	106.30	CHIX
09:46:03	17	106.30	XLON
09:46:04	281	106.40	TRQX
09:46:06	71	106.40	BATE
09:46:07	70	106.40	TRQX
09:46:08	18	106.40	BATE
09:46:10	17	106.40	TRQX
09:46:11	5	106.40	BATE
09:46:12	5	106.40	CHIX
09:46:13	4	106.40	XLON
09:46:15	4	106.40	TRQX
09:46:16	2	106.40	CHIX
09:51:02	2	106.00	CHIX
09:51:02	1	106.00	XLON
09:51:02	1	106.00	BATE
09:51:02	1	106.00	TRQX
09:51:03	243	106.20	XLON
09:51:15	243	106.10	TRQX
09:51:15	244	106.10	BATE
09:51:15	244	106.10	CHIX
09:51:15	61	106.10	XLON
09:51:15	157	106.10	XLON
09:51:20	44	106.20	XLON
09:51:21	48	106.30	XLON
09:51:23	44	106.30	CHIX
09:51:27	44	106.30	BATE
09:51:30	12	106.30	XLON
09:51:33	11	106.30	CHIX
09:51:36	11	106.30	BATE
09:51:38	44	106.30	TRQX
09:51:39	11	106.30	XLON
09:51:42	11	106.30	TRQX
09:51:45	3	106.30	CHIX
09:51:48	3	106.30	XLON
09:51:51	3	106.30	XLON
09:51:54	3	106.30	BATE
10:00:13	1	106.00	XLON
10:00:13	1	106.00	CHIX
10:00:13	2	106.00	TRQX
10:00:13	1	106.00	XLON
10:00:13	52	106.00	BATE
10:00:14	828	106.10	BATE
10:00:15	9	106.10	BATE
10:00:15	258	106.10	BATE
10:00:27	266	106.30	XLON
10:00:29	742	106.30	XLON
10:00:29	461	106.30	XLON
10:01:13	418	106.40	XLON
10:01:15	266	106.30	CHIX
10:02:10	266	106.20	TRQX
10:02:12	67	106.20	TRQX
10:02:15	150	106.20	TRQX
10:02:43	54	106.10	CHIX
10:02:43	34	106.10	XLON
10:02:43	12	106.10	TRQX
10:02:43	151	106.10	BATE
10:02:43	116	106.10	XLON
10:02:43	41	106.10	TRQX
10:02:43	140	106.10	TRQX
10:03:48	77	106.10	CHIX
10:03:51	77	106.10	BATE
10:03:54	77	106.20	XLON
10:03:54	19	106.20	BATE
10:03:54	9	106.10	CHIX
10:03:54	10	106.10	CHIX
10:03:55	84	106.20	XLON
10:12:12	49	106.30	TRQX
10:12:12	85	106.20	CHIX
10:12:15	85	106.40	BATE
10:12:15	378	106.30	CHIX
10:12:15	454	106.30	CHIX
10:12:32	830	106.30	TRQX
10:12:36	140	106.30	TRQX
10:21:26	51	106.40	XLON
10:21:26	253	106.40	XLON
10:21:27	303	106.40	TRQX
10:21:30	238	106.40	BATE
10:21:30	66	106.40	BATE
10:21:33	76	106.40	XLON
10:21:36	19	106.40	XLON
10:28:31	155	106.10	XLON
10:28:31	76	106.10	TRQX
10:28:31	76	106.10	BATE
10:28:31	156	106.10	CHIX
10:28:32	129	106.00	XLON
10:28:32	129	106.00	CHIX
10:28:32	129	106.00	TRQX
10:28:32	129	106.00	BATE
10:28:41	17	105.90	XLON
10:28:41	195	105.90	BATE
10:28:41	194	105.90	TRQX
10:28:41	195	105.90	CHIX
10:28:41	177	105.90	XLON
10:28:41	58	105.90	BATE
10:30:02	115	105.70	XLON
10:30:02	32	105.70	TRQX
10:30:02	115	105.70	CHIX
10:30:02	58	105.70	TRQX
10:30:02	115	105.70	BATE
10:30:02	25	105.70	TRQX
10:30:33	60	105.60	XLON
10:30:33	60	105.60	TRQX
10:30:33	60	105.60	CHIX
10:30:33	42	105.60	BATE
10:30:33	18	105.60	BATE
10:30:33	4	105.60	XLON
10:30:33	3	105.60	TRQX
10:30:33	4	105.60	CHIX
10:30:33	4	105.60	BATE
10:30:48	13	106.00	BATE
10:30:48	12	105.90	XLON
10:41:57	84	105.60	TRQX
10:41:57	37	105.60	XLON
10:41:57	48	105.60	XLON
10:41:57	85	105.60	CHIX
10:41:57	85	105.60	BATE
10:41:57	1	105.60	TRQX
10:44:23	105	105.80	XLON
10:44:24	105	105.80	CHIX
10:44:27	105	105.80	BATE
10:44:30	26	105.80	XLON
10:44:33	27	105.80	BATE
10:44:35	6	105.80	XLON
10:44:36	1	105.80	XLON
10:44:51	176	105.90	XLON
10:44:52	26	105.90	CHIX
10:44:54	44	105.90	XLON
10:44:57	11	105.90	TRQX
10:45:07	55	105.90	XLON
10:45:09	2	105.90	BATE
10:45:31	45	105.90	XLON
10:45:33	11	105.90	XLON
10:45:36	24	105.90	XLON
10:45:43	27	105.90	XLON
10:45:45	45	106.00	BATE
10:45:45	1	105.90	XLON
10:53:23	12	106.00	BATE
10:53:23	1,123	106.00	BATE
10:53:24	27	106.00	CHIX
10:53:58	7	105.90	CHIX
10:54:00	4	105.90	CHIX
10:54:03	2	105.90	CHIX
10:54:14	1	105.90	CHIX
10:54:15	2	105.90	CHIX
10:54:55	1	105.90	CHIX
10:55:11	5	105.90	CHIX
10:55:15	2	105.90	CHIX
10:55:18	1	105.90	CHIX
10:55:46	1	105.90	CHIX
10:57:10	1	105.90	CHIX
10:57:29	1	105.90	CHIX
10:57:47	1	105.90	CHIX
11:01:23	6	105.90	CHIX
11:01:24	1	105.90	CHIX
11:02:07	1	105.90	CHIX
11:02:33	1	105.90	CHIX
11:03:34	1	105.90	CHIX
11:03:57	1	105.90	CHIX
11:04:57	1	105.90	CHIX
11:05:47	1	105.90	CHIX
11:06:46	289	105.70	XLON
11:06:46	1	105.70	TRQX
11:06:46	23	105.70	TRQX
11:06:46	4	105.70	BATE
11:06:46	1	105.70	CHIX
11:06:46	401	105.70	CHIX
11:07:18	26	105.80	BATE
11:07:21	226	105.80	CHIX
11:07:24	25	105.80	XLON
11:07:27	57	105.80	CHIX
11:07:30	25	105.80	CHIX
11:07:33	14	105.80	CHIX
11:07:36	7	105.80	CHIX
11:07:39	6	105.80	XLON
11:07:42	6	105.80	BATE
11:07:45	3	105.80	CHIX
11:07:48	2	105.80	CHIX
11:08:39	25	105.70	TRQX
11:08:42	6	105.70	TRQX
11:08:59	2	105.70	TRQX
11:09:31	1	105.70	TRQX
11:10:04	2	105.70	TRQX
11:10:06	2	105.70	TRQX
11:10:35	3	105.70	BATE
11:11:23	1	105.70	BATE
11:11:40	2	105.70	BATE
11:11:45	1	105.50	XLON
11:11:45	3	105.50	CHIX
11:11:45	1	105.50	BATE
11:14:18	1	105.70	TRQX
11:17:42	1	105.50	XLON
11:17:42	259	105.50	BATE
11:17:42	1	105.50	CHIX
11:29:29	96	105.70	CHIX
11:29:30	775	105.80	CHIX
11:29:33	96	106.00	BATE
11:29:33	95	105.90	XLON
11:29:33	260	105.80	CHIX
11:34:22	209	105.90	XLON
11:34:22	209	105.90	TRQX
11:34:22	209	105.90	CHIX
11:34:22	209	105.90	BATE
11:34:22	23	105.90	BATE
11:37:28	94	105.90	BATE
11:37:29	1	105.90	BATE
11:37:30	23	105.90	BATE
11:37:32	1	105.90	BATE
11:37:33	5	105.90	BATE
11:37:34	1	105.90	BATE
11:38:29	1	105.90	BATE
11:41:17	1	105.90	BATE
11:42:13	1	105.90	BATE
11:46:12	1	105.90	BATE
11:46:55	94	105.80	XLON
11:46:55	94	105.80	CHIX
11:46:55	93	105.80	TRQX
11:46:55	1	105.80	BATE
11:46:55	24	105.80	BATE
11:59:26	318	105.70	BATE
11:59:26	318	105.70	CHIX
11:59:26	2	105.70	TRQX
11:59:26	2	105.70	XLON
11:59:26	315	105.70	TRQX
11:59:26	316	105.70	XLON
12:16:02	206	105.60	XLON
12:16:02	205	105.60	TRQX
12:16:02	206	105.60	CHIX
12:16:02	206	105.60	BATE
12:16:42	361	105.70	XLON
12:16:42	322	105.70	TRQX
12:16:42	39	105.70	TRQX
12:16:42	362	105.70	CHIX
12:16:42	2	105.70	BATE
12:16:42	360	105.70	BATE
12:16:42	228	105.70	BATE
12:23:43	60	105.70	BATE
12:23:43	57	105.70	CHIX
12:28:02	76	105.80	XLON
12:28:03	76	105.80	CHIX
12:28:06	19	105.80	XLON
12:28:09	19	105.80	CHIX
12:28:12	5	105.80	XLON
12:28:15	2	105.80	XLON
12:28:55	39	105.80	XLON
12:28:57	4	105.80	XLON
12:29:00	9	105.80	XLON
12:29:03	1	105.80	XLON
12:29:31	3	105.80	XLON
12:29:33	4	105.80	XLON
12:29:36	1	105.80	XLON
12:29:48	1	105.80	XLON
12:29:51	2	105.80	XLON
12:30:58	1	105.80	XLON
12:32:03	4	105.80	XLON
12:32:04	4	105.80	XLON
12:32:06	1	105.80	XLON
12:32:56	1	105.80	XLON
12:36:02	76	105.60	TRQX
12:36:02	4	105.60	XLON
12:36:02	40	105.60	BATE
12:36:02	4	105.60	CHIX
12:36:02	223	105.60	XLON
12:41:38	240	105.40	BATE
12:41:38	240	105.40	CHIX
12:41:38	239	105.40	XLON
12:41:38	239	105.40	TRQX
12:44:22	15	105.60	XLON
12:44:22	166	105.40	XLON
12:44:22	181	105.40	CHIX
12:53:34	24	105.40	XLON
12:54:34	202	105.40	BATE
12:54:34	76	105.40	XLON
12:54:34	201	105.40	TRQX
12:54:34	25	105.40	CHIX
13:03:22	126	105.30	XLON
13:03:22	125	105.30	TRQX
13:03:22	126	105.30	CHIX
13:03:22	126	105.30	BATE
13:15:26	1,772	105.80	XLON
13:15:26	5,012	105.80	XLON
13:15:26	2,826	105.80	XLON
13:15:31	1,167	105.60	XLON
13:15:31	1,054	105.60	CHIX
13:15:31	113	105.60	CHIX
13:15:33	202	105.60	TRQX
13:15:33	1,111	105.60	XLON
13:15:33	369	105.60	TRQX
13:15:33	539	105.60	TRQX
13:24:17	3,753	105.70	TRQX
13:24:17	713	105.70	XLON
13:24:17	713	105.70	CHIX
13:24:17	1,167	105.70	BATE
13:24:17	810	105.60	TRQX
13:24:17	811	105.60	XLON
13:26:45	875	105.50	XLON
13:26:45	39	105.50	BATE
13:26:45	873	105.50	CHIX
13:26:45	871	105.50	TRQX
13:26:45	837	105.50	BATE
13:27:25	875	105.50	TRQX
13:27:25	875	105.50	XLON
13:27:25	873	105.50	CHIX
13:27:25	872	105.50	BATE
13:27:25	2	105.50	CHIX
13:27:25	4	105.50	BATE
13:28:12	314	105.50	TRQX
13:28:12	124	105.50	TRQX
13:28:12	875	105.50	CHIX
13:28:12	876	105.50	BATE
13:30:00	228	105.50	TRQX
13:30:00	250	105.50	XLON
13:30:00	614	105.50	TRQX
13:30:00	625	105.50	XLON
13:30:00	33	105.50	TRQX
13:30:00	876	105.50	BATE
13:30:00	415	105.50	CHIX
13:30:00	460	105.50	CHIX
13:30:04	1,717	105.60	XLON
13:30:04	594	105.60	TRQX
13:30:04	595	105.60	BATE
13:30:04	595	105.60	CHIX
13:30:11	1,717	105.50	XLON
13:30:13	595	105.50	CHIX
13:30:13	1,609	105.50	XLON
13:30:13	594	105.50	TRQX
13:30:14	595	105.50	BATE
13:46:03	309	106.00	XLON
13:46:04	77	106.00	XLON
13:46:07	164	106.00	XLON
13:46:57	515	105.70	XLON
13:46:57	309	105.70	TRQX
13:46:57	515	105.70	BATE
13:46:57	165	105.70	CHIX
13:46:57	77	105.70	XLON
13:51:17	822	105.60	TRQX
13:51:17	823	105.60	XLON
13:51:17	823	105.60	CHIX
13:51:17	823	105.60	BATE
13:51:17	927	105.50	TRQX
13:51:17	928	105.50	XLON
14:04:22	329	105.70	XLON
14:04:22	228	105.70	XLON
14:04:22	328	105.40	CHIX
14:04:25	132	105.70	CHIX
14:04:25	98	105.70	CHIX
14:04:28	139	105.70	XLON
14:04:30	66	105.70	BATE
14:04:30	492	105.70	BATE
14:04:34	230	105.70	XLON
14:04:37	66	105.70	TRQX
14:04:37	164	105.70	TRQX
14:04:38	58	105.70	XLON
14:04:40	15	105.70	XLON
14:12:48	238	105.50	CHIX
14:12:48	30	105.50	XLON
14:12:48	373	105.50	BATE
14:12:48	223	105.50	CHIX
14:23:59	159	105.40	XLON
14:24:01	160	105.70	BATE
14:24:04	185	105.70	XLON
14:24:07	159	105.70	CHIX
14:24:10	47	105.70	XLON
14:24:13	40	105.70	BATE
14:24:16	40	105.70	CHIX
14:24:19	39	105.70	CHIX
14:24:22	12	105.70	XLON
14:24:25	10	105.70	CHIX
14:24:28	10	105.70	BATE
14:24:31	10	105.70	CHIX
14:24:34	3	105.70	XLON
14:24:37	3	105.70	BATE
14:24:40	2	105.70	CHIX
14:30:07	2	105.70	CHIX
14:30:10	28	105.70	CHIX
14:30:13	1	105.70	XLON
14:38:22	7	105.70	CHIX
14:38:25	43	105.70	XLON
14:38:25	220	105.70	XLON
14:38:28	2	105.70	CHIX
14:38:31	65	105.70	XLON
14:38:34	1	105.70	BATE
14:44:43	158	105.90	BATE
14:44:43	195	105.90	BATE
14:44:43	16	105.80	XLON
14:44:46	159	106.10	TRQX
14:44:47	321	106.10	BATE
14:44:47	384	106.10	BATE
14:44:49	704	106.10	XLON
14:44:51	176	106.10	BATE
14:44:52	176	106.10	XLON
14:44:55	44	106.10	BATE
14:44:58	44	106.10	XLON
14:45:01	11	106.10	BATE
14:45:04	11	106.10	XLON
14:45:07	3	106.10	BATE
14:45:10	2	106.10	XLON
14:45:13	1	106.10	BATE
14:49:26	46	106.20	BATE
14:49:28	1	106.20	XLON
14:49:29	40	106.30	TRQX
14:49:29	91	106.20	BATE
14:49:31	583	106.50	TRQX
14:49:31	1,166	106.50	TRQX
14:49:31	1	106.40	XLON
14:50:43	584	106.40	XLON
14:50:43	581	106.40	CHIX
14:50:43	581	106.40	TRQX
14:50:43	1,749	106.40	BATE
14:50:43	3	106.40	CHIX
14:50:43	3	106.40	TRQX
15:01:40	22	106.50	TRQX
15:01:40	1,746	106.50	XLON
15:01:40	538	106.50	TRQX
15:01:40	48	106.50	CHIX
15:01:40	75	106.50	BATE
15:01:40	513	106.50	CHIX
15:01:40	486	106.50	BATE
15:21:11	687	107.00	XLON
15:21:23	553	107.30	TRQX
15:21:23	1	107.20	XLON
15:21:23	1,562	107.20	XLON
15:21:23	415	107.20	CHIX
15:22:39	1,841	107.20	XLON
15:22:39	2,069	107.20	BATE
15:22:39	880	107.20	CHIX
15:22:39	553	107.20	CHIX
15:22:40	742	107.50	XLON
15:22:40	3,160	107.50	XLON
15:22:40	5,807	107.50	XLON
15:22:41	2,428	107.50	XLON
15:22:42	776	107.50	XLON
15:23:12	1,137	107.55	BATE
15:23:12	875	107.50	XLON
15:23:12	876	107.50	BATE
15:23:12	875	107.50	CHIX
15:23:12	875	107.50	TRQX
15:26:14	875	107.40	XLON
15:26:14	875	107.40	TRQX
15:26:14	875	107.40	CHIX
15:26:14	876	107.40	BATE
15:48:02	1,167	107.50	BATE
15:48:04	1,167	107.50	CHIX
15:48:04	834	107.50	TRQX
15:48:04	333	107.50	TRQX
15:54:04	2,470	107.70	XLON
15:54:04	778	107.40	CHIX
15:54:04	149	107.40	BATE
15:56:02	5	107.50	TRQX
15:56:02	629	107.50	BATE
15:56:03	174	107.50	TRQX
15:56:03	778	107.50	XLON
15:56:03	973	107.50	CHIX
15:56:03	250	107.50	TRQX
15:56:03	543	107.50	TRQX
15:56:03	498	107.40	XLON
16:22:56	74	107.50	BATE
16:22:56	20	107.50	TRQX
16:22:57	601	107.50	CHIX
16:23:03	802	107.50	BATE
16:23:23	246	107.50	CHIX
16:23:34	832	107.50	BATE
16:23:45	875	107.50	XLON
16:23:45	855	107.50	TRQX
16:23:45	28	107.50	CHIX
16:23:45	395	107.50	BATE
16:23:45	270	107.50	BATE
16:28:23	58	107.40	CHIX
16:28:25	458	107.40	CHIX
16:28:27	365	107.40	BATE
16:29:51	151	107.40	BATE
16:35:18	1,131	107.90	XLON
16:35:18	9,835	107.90	XLON
16:35:18	3,462	107.90	XLON
16:35:18	3,333	107.90	XLON
16:35:18	345	107.90	XLON
16:35:18	6,366	107.90	XLON
16:35:18	4,614	107.90	XLON
16:35:18	1,303	107.90	XLON
16:35:18	326	107.90	XLON
16:35:18	2,009	107.90	XLON
16:35:18	3,991	107.90	XLON
16:35:18	1	107.90	XLON
16:35:18	2,306	107.90	XLON
16:35:18	11	107.90	XLON
16:35:18	13,492	107.90	XLON
16:35:18	8,428	107.90	XLON
16:35:18	9,798	107.90	XLON
16:35:18	1,358	107.90	XLON
16:35:18	7,110	107.90	XLON
16:35:18	7,362	107.90	XLON
16:35:18	1,383	107.90	XLON
16:35:18	4,572	107.90	XLON
16:35:18	10,667	107.90	XLON
16:35:18	7,141	107.90	XLON