FirstGroup PLC

Transaction in Own Shares • Nov 21, 2024

National Storage Mechanism | Additional information

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, November 21

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 14 November 2024, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited.

Date of Purchase	20 November 2024
Number of ordinary shares purchased	323,995
Weighted average price paid (p)	144.78
Highest price paid (p)	147.40
Lowest price paid (p)	142.80

Following the above purchase, FirstGroup holds 136,170,542 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 614,524,473. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course.

The total number of voting rights in FirstGroup, excluding treasury shares as at 20 November 2024 is 614,524,473. 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 companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354

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	58,282	144.82
BATE	62,487	144.74
CHIX	202,845	144.77
Aquis	381	145.50

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
08:18:43	1552	147.40	CHIX	00274979894TRLO0
08:18:47	14	147.30	CHIX	00274979902TRLO0
08:18:47	4	147.30	CHIX	00274979903TRLO0
08:18:54	392	147.40	CHIX	00274979942TRLO0
08:19:04	434	147.30	BATE	00274980034TRLO0
08:19:04	364	147.30	CHIX	00274980035TRLO0
08:19:04	1057	147.30	CHIX	00274980036TRLO0
08:19:04	142	147.20	CHIX	00274980037TRLO0
08:19:04	3	147.20	CHIX	00274980038TRLO0
08:19:04	51	147.20	CHIX	00274980039TRLO0
08:19:04	3	147.20	CHIX	00274980040TRLO0
08:19:06	597	147.20	CHIX	00274980046TRLO0
08:19:06	1515	147.20	CHIX	00274980047TRLO0
08:20:11	377	147.30	CHIX	00274980218TRLO0
08:21:36	396	147.10	CHIX	00274980439TRLO0
08:21:51	424	146.90	CHIX	00274980477TRLO0
08:32:08	433	146.60	CHIX	00274982973TRLO0
08:32:08	384	146.60	BATE	00274982974TRLO0
08:32:08	380	146.60	CHIX	00274982975TRLO0
08:37:03	1385	146.50	CHIX	00274984004TRLO0
08:54:20	3449	146.40	CHIX	00274987531TRLO0
08:54:20	792	146.40	BATE	00274987532TRLO0
08:54:20	97	146.40	BATE	00274987533TRLO0
08:54:20	728	146.40	BATE	00274987534TRLO0
08:54:20	830	146.40	XLON	00274987535TRLO0
08:54:20	1398	146.40	XLON	00274987536TRLO0
08:54:20	628	146.40	XLON	00274987537TRLO0
08:54:32	385	145.80	CHIX	00274987567TRLO0
09:05:02	318	145.50	BATE	00274989266TRLO0
09:05:02	76	145.50	BATE	00274989267TRLO0
09:05:02	397	145.50	BATE	00274989268TRLO0
09:05:02	300	145.50	CHIX	00274989269TRLO0
09:05:02	149	145.50	CHIX	00274989270TRLO0
09:05:02	397	145.50	XLON	00274989271TRLO0
09:05:02	188	145.50	Aquis	00274989272TRLO0
09:05:02	4	145.50	Aquis	00274989273TRLO0
09:05:02	50	145.50	Aquis	00274989274TRLO0
09:05:07	2816	145.50	CHIX	00274989296TRLO0
09:05:08	139	145.50	Aquis	00274989298TRLO0
09:15:42	776	145.70	CHIX	00274991156TRLO0
09:15:42	792	145.70	CHIX	00274991157TRLO0
09:15:42	881	145.70	CHIX	00274991158TRLO0
09:15:42	801	145.60	CHIX	00274991159TRLO0
09:15:42	1238	145.60	CHIX	00274991160TRLO0
09:15:42	759	145.60	BATE	00274991161TRLO0
09:15:43	61	145.60	BATE	00274991162TRLO0
09:15:46	343	145.40	CHIX	00274991167TRLO0
09:15:46	26	145.40	CHIX	00274991168TRLO0
09:15:46	26	145.40	CHIX	00274991169TRLO0
09:31:20	393	145.20	CHIX	00274993269TRLO0
09:31:20	394	145.20	BATE	00274993270TRLO0
09:31:20	393	145.20	CHIX	00274993271TRLO0
09:31:20	587	145.20	CHIX	00274993272TRLO0
09:31:20	221	145.20	CHIX	00274993273TRLO0
09:31:20	829	145.20	XLON	00274993274TRLO0
09:45:21	1252	145.20	BATE	00274995258TRLO0
09:45:21	1078	145.20	CHIX	00274995259TRLO0
09:45:21	370	145.20	CHIX	00274995260TRLO0
09:45:21	881	145.20	CHIX	00274995261TRLO0
09:45:21	319	145.20	CHIX	00274995262TRLO0
09:45:21	1786	145.20	CHIX	00274995263TRLO0
09:45:21	1786	145.20	CHIX	00274995264TRLO0
09:45:21	68	145.20	CHIX	00274995265TRLO0
09:45:21	1292	145.20	CHIX	00274995266TRLO0
09:45:21	563	145.20	XLON	00274995267TRLO0
09:45:21	252	145.20	XLON	00274995268TRLO0
09:47:05	342	144.80	CHIX	00274995415TRLO0
10:02:43	404	145.10	CHIX	00274997532TRLO0
10:11:45	1225	145.30	XLON	00274998455TRLO0
10:11:45	629	145.30	CHIX	00274998456TRLO0
10:21:26	600	145.60	BATE	00274999777TRLO0
10:21:26	600	145.60	BATE	00274999778TRLO0
10:21:26	625	145.60	BATE	00274999779TRLO0
10:21:26	1519	145.60	CHIX	00274999780TRLO0
10:21:26	1519	145.60	CHIX	00274999781TRLO0
10:21:26	1620	145.60	CHIX	00274999782TRLO0
10:21:26	86	145.60	XLON	00274999783TRLO0
10:21:26	300	145.60	XLON	00274999784TRLO0
10:21:26	1158	145.60	XLON	00274999785TRLO0
10:21:26	627	145.60	XLON	00274999786TRLO0
10:21:26	5022	145.60	XLON	00274999787TRLO0
10:21:27	593	145.60	CHIX	00274999802TRLO0
10:21:27	61	145.60	CHIX	00274999803TRLO0
10:21:27	2561	145.60	CHIX	00274999804TRLO0
10:21:27	2629	145.60	CHIX	00274999805TRLO0
10:21:27	1535	145.60	BATE	00274999806TRLO0
10:30:10	843	145.80	CHIX	00275000749TRLO0
10:30:10	1208	145.80	BATE	00275000750TRLO0
10:30:10	530	145.80	CHIX	00275000751TRLO0
10:30:10	667	145.80	CHIX	00275000752TRLO0
10:30:10	225	145.80	CHIX	00275000753TRLO0
10:30:10	300	145.80	CHIX	00275000754TRLO0
10:30:10	300	145.80	CHIX	00275000755TRLO0
10:30:10	388	145.80	CHIX	00275000756TRLO0
10:30:16	1022	145.70	CHIX	00275000833TRLO0
10:50:57	405	145.60	BATE	00275003291TRLO0
10:50:57	89	145.60	BATE	00275003292TRLO0
10:50:57	331	145.60	BATE	00275003296TRLO0
10:50:57	1357	145.60	CHIX	00275003297TRLO0
10:50:57	390	145.60	CHIX	00275003298TRLO0
10:50:57	409	145.60	CHIX	00275003299TRLO0
10:51:09	330	145.50	CHIX	00275003331TRLO0
10:52:02	688	145.60	CHIX	00275003444TRLO0
10:53:02	631	145.60	CHIX	00275003602TRLO0
10:58:03	300	145.60	BATE	00275004085TRLO0
10:58:03	190	145.60	XLON	00275004086TRLO0
10:58:03	300	145.60	XLON	00275004087TRLO0
11:00:46	149	145.60	BATE	00275004508TRLO0
11:00:46	241	145.60	BATE	00275004509TRLO0
11:00:46	351	145.60	XLON	00275004510TRLO0
11:01:04	601	145.60	CHIX	00275004547TRLO0
11:01:04	977	145.60	CHIX	00275004548TRLO0
11:13:03	300	145.80	BATE	00275006026TRLO0
11:13:03	300	145.80	BATE	00275006027TRLO0
11:13:03	421	145.80	BATE	00275006028TRLO0
11:13:03	284	145.80	BATE	00275006029TRLO0
11:13:03	705	145.80	BATE	00275006030TRLO0
11:13:03	1152	145.80	BATE	00275006031TRLO0
11:13:03	2040	145.80	CHIX	00275006032TRLO0
11:13:03	695	145.80	CHIX	00275006033TRLO0
11:13:03	1345	145.80	CHIX	00275006034TRLO0
11:13:03	3906	145.80	CHIX	00275006035TRLO0
11:13:03	1129	145.80	XLON	00275006036TRLO0
11:13:03	4122	145.80	XLON	00275006037TRLO0
11:36:41	404	145.50	CHIX	00275009200TRLO0
11:36:41	969	145.50	CHIX	00275009201TRLO0
11:36:41	666	145.50	CHIX	00275009202TRLO0
11:36:41	232	145.50	CHIX	00275009203TRLO0
11:36:43	657	145.50	CHIX	00275009208TRLO0
11:39:25	75	145.50	BATE	00275009647TRLO0
11:39:25	255	145.50	CHIX	00275009648TRLO0
11:40:07	54	145.50	BATE	00275009776TRLO0
11:40:07	288	145.50	BATE	00275009777TRLO0
11:40:07	12	145.50	BATE	00275009778TRLO0
11:40:07	1717	145.50	BATE	00275009779TRLO0
11:40:07	3522	145.50	BATE	00275009780TRLO0
11:40:07	876	145.50	CHIX	00275009781TRLO0
11:40:07	3713	145.50	CHIX	00275009782TRLO0
11:40:07	1783	145.50	CHIX	00275009783TRLO0
11:40:07	3468	145.50	CHIX	00275009784TRLO0
11:58:57	469	145.20	CHIX	00275012321TRLO0
11:58:57	300	145.20	BATE	00275012322TRLO0
11:58:57	276	145.20	XLON	00275012323TRLO0
11:59:02	493	145.20	CHIX	00275012331TRLO0
11:59:02	833	145.20	CHIX	00275012332TRLO0
11:59:02	101	145.20	BATE	00275012333TRLO0
11:59:02	413	145.20	BATE	00275012334TRLO0
11:59:02	38	145.20	CHIX	00275012335TRLO0
11:59:02	300	145.20	CHIX	00275012336TRLO0
11:59:02	1966	145.20	CHIX	00275012337TRLO0
11:59:02	148	145.20	XLON	00275012338TRLO0
12:09:01	1168	145.10	CHIX	00275013780TRLO0
12:09:01	204	145.10	BATE	00275013781TRLO0
12:09:01	204	145.10	BATE	00275013782TRLO0
12:09:01	98	145.10	CHIX	00275013783TRLO0
12:09:01	702	145.10	CHIX	00275013784TRLO0
12:09:01	1074	145.10	CHIX	00275013785TRLO0
12:09:01	1776	145.10	CHIX	00275013786TRLO0
12:09:01	412	145.10	BATE	00275013787TRLO0
12:09:01	466	145.10	CHIX	00275013788TRLO0
12:09:01	34	145.10	CHIX	00275013789TRLO0
12:09:01	1822	145.10	CHIX	00275013790TRLO0
12:09:01	2735	145.10	XLON	00275013791TRLO0
12:09:01	300	145.10	XLON	00275013792TRLO0
12:09:01	300	145.10	XLON	00275013793TRLO0
12:09:01	935	145.10	XLON	00275013794TRLO0
12:09:01	981	145.10	XLON	00275013795TRLO0
12:18:37	600	144.90	BATE	00275014990TRLO0
12:18:37	402	144.90	CHIX	00275014991TRLO0
12:18:37	795	144.90	XLON	00275014992TRLO0
12:18:37	855	144.90	XLON	00275014993TRLO0
12:18:37	69	144.90	BATE	00275015000TRLO0
12:18:45	2092	144.90	CHIX	00275015018TRLO0
12:18:45	140	144.90	BATE	00275015019TRLO0
12:18:45	89	144.90	BATE	00275015020TRLO0
12:18:46	54	144.90	XLON	00275015025TRLO0
12:18:58	300	144.90	BATE	00275015048TRLO0
12:18:58	300	144.90	BATE	00275015049TRLO0
12:18:58	1122	144.90	XLON	00275015050TRLO0
12:18:58	78	144.90	BATE	00275015051TRLO0
12:18:58	200	144.90	CHIX	00275015052TRLO0
12:19:06	1719	144.90	CHIX	00275015062TRLO0
12:49:53	641	145.40	CHIX	00275019045TRLO0
12:50:10	626	145.50	CHIX	00275019071TRLO0
12:56:26	4907	145.50	BATE	00275020003TRLO0
12:56:26	344	145.50	BATE	00275020005TRLO0
12:56:26	1546	145.50	CHIX	00275020009TRLO0
12:56:26	2876	145.50	CHIX	00275020010TRLO0
12:56:26	5251	145.50	CHIX	00275020011TRLO0
12:56:26	763	145.50	XLON	00275020012TRLO0
12:56:26	300	145.50	XLON	00275020013TRLO0
12:56:26	300	145.50	XLON	00275020014TRLO0
12:56:26	3694	145.50	XLON	00275020015TRLO0
12:56:30	1757	145.10	CHIX	00275020023TRLO0
13:04:31	600	145.20	BATE	00275021236TRLO0
13:04:31	407	145.20	CHIX	00275021237TRLO0
13:04:31	838	145.20	CHIX	00275021238TRLO0
13:04:31	128	145.20	CHIX	00275021239TRLO0
13:04:31	192	145.20	BATE	00275021240TRLO0
13:04:31	300	145.20	CHIX	00275021241TRLO0
13:04:31	357	145.20	CHIX	00275021242TRLO0
13:04:31	2216	145.20	CHIX	00275021243TRLO0
13:18:32	300	144.70	BATE	00275023222TRLO0
13:18:32	91	144.70	BATE	00275023223TRLO0
13:18:32	209	144.70	BATE	00275023224TRLO0
13:18:32	195	144.70	BATE	00275023225TRLO0
13:18:32	394	144.70	BATE	00275023226TRLO0
13:18:32	1769	144.70	CHIX	00275023227TRLO0
13:18:32	407	144.70	CHIX	00275023228TRLO0
13:18:32	395	144.70	XLON	00275023229TRLO0
13:18:35	221	144.40	BATE	00275023236TRLO0
13:47:12	600	144.60	BATE	00275027119TRLO0
13:47:12	131	144.60	BATE	00275027120TRLO0
13:47:12	131	144.60	BATE	00275027121TRLO0
13:47:12	289	144.60	CHIX	00275027122TRLO0
13:47:12	289	144.60	CHIX	00275027123TRLO0
13:47:12	290	144.60	XLON	00275027124TRLO0
13:47:12	1630	144.60	CHIX	00275027125TRLO0
13:47:12	4199	144.60	BATE	00275027126TRLO0
13:47:12	3043	144.60	CHIX	00275027127TRLO0
13:47:12	1231	144.60	CHIX	00275027128TRLO0
13:47:12	4659	144.60	CHIX	00275027129TRLO0
13:47:12	300	144.60	XLON	00275027130TRLO0
13:47:12	144	144.60	XLON	00275027131TRLO0
13:47:12	51	144.60	XLON	00275027132TRLO0
13:47:12	51	144.60	XLON	00275027133TRLO0
13:47:12	391	144.60	XLON	00275027134TRLO0
13:57:03	633	144.20	CHIX	00275028629TRLO0
13:57:03	423	144.20	BATE	00275028630TRLO0
13:57:03	409	144.20	BATE	00275028631TRLO0
13:57:03	3514	144.20	CHIX	00275028633TRLO0
13:57:03	5	144.20	BATE	00275028634TRLO0
13:57:03	414	144.20	BATE	00275028635TRLO0
13:57:03	413	144.20	BATE	00275028637TRLO0
13:57:05	1165	144.10	CHIX	00275028644TRLO0
13:57:05	1684	144.10	CHIX	00275028645TRLO0
13:57:05	1684	144.10	CHIX	00275028646TRLO0
14:01:55	300	143.90	BATE	00275029531TRLO0
14:03:22	43	143.90	BATE	00275029790TRLO0
14:03:22	92	143.90	BATE	00275029791TRLO0
14:03:22	257	143.90	CHIX	00275029792TRLO0
14:03:22	129	143.90	CHIX	00275029793TRLO0
14:03:22	1428	143.90	CHIX	00275029794TRLO0
14:03:22	4	143.90	XLON	00275029795TRLO0
14:03:22	279	143.90	XLON	00275029796TRLO0
14:03:22	118	143.90	XLON	00275029797TRLO0
14:03:22	389	143.90	XLON	00275029798TRLO0
14:12:53	801	143.80	BATE	00275031456TRLO0
14:12:53	1409	143.80	CHIX	00275031457TRLO0
14:12:53	190	143.80	CHIX	00275031458TRLO0
14:12:53	645	143.80	CHIX	00275031459TRLO0
14:12:53	635	143.80	XLON	00275031460TRLO0
14:12:53	184	143.80	XLON	00275031461TRLO0
14:12:53	116	143.80	XLON	00275031462TRLO0
14:12:53	1255	143.80	XLON	00275031463TRLO0
14:12:59	1112	143.50	CHIX	00275031485TRLO0
14:12:59	232	143.50	CHIX	00275031486TRLO0
14:12:59	232	143.50	CHIX	00275031487TRLO0
14:13:04	564	143.40	CHIX	00275031502TRLO0
14:20:13	392	143.40	CHIX	00275032880TRLO0
14:20:13	283	143.40	BATE	00275032881TRLO0
14:20:58	162	143.40	BATE	00275033212TRLO0
14:20:58	613	143.40	CHIX	00275033213TRLO0
14:20:58	41	143.40	CHIX	00275033214TRLO0
14:20:58	259	143.40	CHIX	00275033215TRLO0
14:20:58	134	143.40	CHIX	00275033216TRLO0
14:20:58	166	143.40	CHIX	00275033217TRLO0
14:20:58	238	143.40	CHIX	00275033218TRLO0
14:20:58	77	143.40	XLON	00275033219TRLO0
14:20:58	326	143.40	XLON	00275033220TRLO0
14:21:01	114	143.40	CHIX	00275033237TRLO0
14:21:01	2011	143.40	CHIX	00275033238TRLO0
14:21:40	442	143.00	CHIX	00275033476TRLO0
14:34:33	796	143.10	CHIX	00275037908TRLO0
14:34:33	281	143.10	CHIX	00275037909TRLO0
14:34:33	600	143.10	CHIX	00275037910TRLO0
14:34:33	900	143.10	CHIX	00275037911TRLO0
14:34:33	363	143.10	CHIX	00275037912TRLO0
14:34:33	812	143.00	XLON	00275037913TRLO0
14:34:35	283	143.00	BATE	00275037922TRLO0
14:35:14	795	143.00	CHIX	00275038340TRLO0
14:35:14	2424	143.00	CHIX	00275038341TRLO0
14:35:14	837	143.00	BATE	00275038342TRLO0
14:35:14	848	143.00	BATE	00275038343TRLO0
14:35:14	2032	143.00	CHIX	00275038344TRLO0
14:35:14	127	143.00	XLON	00275038345TRLO0
14:35:14	314	143.00	XLON	00275038346TRLO0
14:35:14	411	143.00	XLON	00275038347TRLO0
14:35:22	440	142.90	CHIX	00275038465TRLO0
14:39:32	300	143.00	BATE	00275040126TRLO0
14:39:32	115	143.00	BATE	00275040127TRLO0
14:39:32	398	143.00	CHIX	00275040128TRLO0
14:39:32	412	143.00	CHIX	00275040129TRLO0
14:39:32	100	143.00	XLON	00275040130TRLO0
14:39:32	336	143.00	XLON	00275040131TRLO0
14:39:32	377	143.00	XLON	00275040132TRLO0
14:39:32	23	143.00	XLON	00275040133TRLO0
14:54:58	1631	143.00	CHIX	00275046452TRLO0
14:54:58	95	143.00	CHIX	00275046453TRLO0
14:54:58	411	143.00	CHIX	00275046454TRLO0
14:54:58	1645	143.00	CHIX	00275046455TRLO0
14:54:58	213	143.00	CHIX	00275046456TRLO0
14:54:58	261	143.00	CHIX	00275046459TRLO0
14:54:58	262	143.00	CHIX	00275046460TRLO0
15:02:19	859	142.90	CHIX	00275049360TRLO0
15:02:19	397	142.90	BATE	00275049361TRLO0
15:02:19	203	142.90	BATE	00275049362TRLO0
15:02:19	645	142.90	BATE	00275049363TRLO0
15:02:19	833	142.90	BATE	00275049364TRLO0
15:02:19	4392	142.90	CHIX	00275049365TRLO0
15:02:19	766	142.90	XLON	00275049366TRLO0
15:02:19	54	142.90	XLON	00275049367TRLO0
15:02:19	287	142.90	XLON	00275049368TRLO0
15:05:57	1068	143.00	CHIX	00275050785TRLO0
15:05:57	54	143.00	BATE	00275050786TRLO0
15:06:00	375	143.00	BATE	00275050805TRLO0
15:06:00	77	143.00	BATE	00275050806TRLO0
15:07:00	217	143.50	CHIX	00275051330TRLO0
15:07:00	179	143.50	CHIX	00275051331TRLO0
15:07:03	685	143.30	BATE	00275051346TRLO0
15:10:35	1499	143.30	CHIX	00275052635TRLO0
15:10:35	1345	143.30	BATE	00275052636TRLO0
15:10:35	431	143.30	CHIX	00275052637TRLO0
15:10:35	1225	143.30	CHIX	00275052638TRLO0
15:10:35	860	143.30	XLON	00275052642TRLO0
15:10:58	300	142.80	CHIX	00275052841TRLO0
15:10:58	300	142.80	CHIX	00275052842TRLO0
15:10:58	445	142.80	CHIX	00275052843TRLO0
15:10:58	66	142.80	CHIX	00275052844TRLO0
15:11:06	136	142.80	CHIX	00275052883TRLO0
15:34:14	110	143.90	BATE	00275060446TRLO0
15:35:22	1200	143.90	BATE	00275060796TRLO0
15:35:22	2415	143.90	BATE	00275060797TRLO0
15:35:22	5251	143.90	CHIX	00275060799TRLO0
15:35:22	1614	143.90	CHIX	00275060800TRLO0
15:35:22	2558	143.90	XLON	00275060803TRLO0
15:35:22	2529	143.90	XLON	00275060804TRLO0
15:42:09	900	144.20	BATE	00275063162TRLO0
15:42:09	139	144.20	BATE	00275063163TRLO0
15:42:09	161	144.20	BATE	00275063165TRLO0
15:42:09	673	144.20	BATE	00275063166TRLO0
15:42:09	1085	144.20	CHIX	00275063170TRLO0
15:42:09	4166	144.20	CHIX	00275063171TRLO0
15:42:09	784	144.20	XLON	00275063172TRLO0
15:42:09	857	144.20	XLON	00275063173TRLO0
15:42:26	1184	144.10	BATE	00275063269TRLO0
15:51:08	438	144.10	CHIX	00275066338TRLO0
15:51:08	859	144.10	CHIX	00275066339TRLO0
15:51:08	1365	144.10	CHIX	00275066340TRLO0
15:52:55	432	144.10	CHIX	00275066995TRLO0
15:56:07	846	144.10	BATE	00275068103TRLO0
15:56:07	425	144.10	BATE	00275068104TRLO0
15:56:07	3832	144.10	CHIX	00275068105TRLO0
15:56:07	549	144.10	XLON	00275068106TRLO0
15:56:07	278	144.10	XLON	00275068107TRLO0
15:56:07	1472	144.10	XLON	00275068108TRLO0
16:04:02	226	144.20	CHIX	00275071783TRLO0
16:04:02	5025	144.20	CHIX	00275071784TRLO0
16:04:02	2589	144.20	BATE	00275071785TRLO0
16:04:02	1315	144.20	XLON	00275071786TRLO0
16:04:02	1238	144.20	XLON	00275071787TRLO0
16:04:55	286	144.20	CHIX	00275072169TRLO0
16:04:55	115	144.20	CHIX	00275072170TRLO0
16:04:55	440	144.20	BATE	00275072171TRLO0
16:05:39	54	144.20	CHIX	00275072595TRLO0
16:05:39	6	144.20	CHIX	00275072596TRLO0
16:05:46	375	144.20	CHIX	00275072662TRLO0
16:06:15	212	144.10	CHIX	00275072924TRLO0
16:08:09	1359	144.10	CHIX	00275073667TRLO0
16:08:09	440	144.10	BATE	00275073668TRLO0
16:08:09	402	144.10	BATE	00275073669TRLO0
16:08:09	384	144.10	CHIX	00275073670TRLO0
16:08:09	480	144.10	XLON	00275073671TRLO0
16:16:02	818	144.30	BATE	00275077519TRLO0
16:16:02	760	144.30	BATE	00275077520TRLO0
16:16:02	127	144.30	BATE	00275077521TRLO0
16:16:02	173	144.30	BATE	00275077522TRLO0
16:16:02	300	144.30	BATE	00275077523TRLO0
16:16:02	300	144.30	BATE	00275077524TRLO0
16:16:02	89	144.30	BATE	00275077525TRLO0
16:16:02	4801	144.30	CHIX	00275077526TRLO0
16:16:02	3196	144.30	CHIX	00275077527TRLO0
16:18:55	421	144.40	CHIX	00275078848TRLO0
16:21:02	900	144.40	BATE	00275079821TRLO0
16:21:02	1170	144.40	CHIX	00275079822TRLO0
16:21:02	227	144.40	XLON	00275079823TRLO0
16:21:02	54	144.40	XLON	00275079824TRLO0
16:23:10	300	144.40	BATE	00275080783TRLO0
16:23:10	125	144.40	BATE	00275080784TRLO0
16:23:10	2949	144.40	CHIX	00275080785TRLO0
16:23:10	300	144.40	XLON	00275080786TRLO0
16:23:10	686	144.40	XLON	00275080787TRLO0
16:23:10	846	144.40	XLON	00275080788TRLO0
16:23:10	1530	144.40	XLON	00275080789TRLO0
16:29:16	29	144.40	CHIX	00275083279TRLO0
16:29:52	82	144.40	CHIX	00275084237TRLO0
16:29:52	48	144.40	CHIX	00275084238TRLO0
16:29:55	59	144.30	XLON	00275084333TRLO0
16:29:59	83	144.30	XLON	00275084491TRLO0

---

---