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 |23 December 2024|
+-----------------------------------+----------------+
|Number of ordinary shares purchased|338,114 |
+-----------------------------------+----------------+
|Weighted average price paid (p) |165.97 |
+-----------------------------------+----------------+
|Highest price paid (p) |166.60 |
+-----------------------------------+----------------+
|Lowest price paid (p) |165.97 |
+-----------------------------------+----------------+
Following the above purchase, FirstGroup holds 142,990,158 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held as
treasury shares is 607,704,857. 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
23 December 2024 is 607,704,857. 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|Aggregated volume|
| | | |
| |(pence per share) | |
+-----+----------------------+-----------------+
|XLON |165.68 |4,746 |
+-----+----------------------+-----------------+
|BATE |166.05 |39,653 |
+-----+----------------------+-----------------+
|CHIX |165.96 |293,715 |
+-----+----------------------+-----------------+
Individual Transactions
+----------------+------+------+--------+----------------+
|Transaction Time|Volume|Price |Platform|Transaction Ref |
+----------------+------+------+--------+----------------+
|08:08:23 |449 |164.00|CHIX |00278449231TRLO0|
+----------------+------+------+--------+----------------+
|08:12:17 |58 |164.90|CHIX |00278449663TRLO0|
+----------------+------+------+--------+----------------+
|08:12:33 |365 |164.90|CHIX |00278449710TRLO0|
+----------------+------+------+--------+----------------+
|08:12:33 |418 |164.90|CHIX |00278449711TRLO0|
+----------------+------+------+--------+----------------+
|08:12:33 |409 |164.80|CHIX |00278449712TRLO0|
+----------------+------+------+--------+----------------+
|08:12:33 |431 |164.80|CHIX |00278449713TRLO0|
+----------------+------+------+--------+----------------+
|08:12:43 |460 |164.30|CHIX |00278449731TRLO0|
+----------------+------+------+--------+----------------+
|08:17:41 |433 |164.50|CHIX |00278450374TRLO0|
+----------------+------+------+--------+----------------+
|08:19:37 |443 |164.50|CHIX |00278450571TRLO0|
+----------------+------+------+--------+----------------+
|08:19:37 |813 |164.40|CHIX |00278450572TRLO0|
+----------------+------+------+--------+----------------+
|08:19:37 |690 |164.40|CHIX |00278450573TRLO0|
+----------------+------+------+--------+----------------+
|09:04:30 |1238 |164.80|CHIX |00278454892TRLO0|
+----------------+------+------+--------+----------------+
|09:04:30 |99 |164.80|BATE |00278454893TRLO0|
+----------------+------+------+--------+----------------+
|09:04:30 |99 |164.80|BATE |00278454894TRLO0|
+----------------+------+------+--------+----------------+
|09:04:30 |600 |164.80|BATE |00278454895TRLO0|
+----------------+------+------+--------+----------------+
|09:04:30 |504 |164.80|BATE |00278454896TRLO0|
+----------------+------+------+--------+----------------+
|09:04:30 |1697 |164.80|CHIX |00278454897TRLO0|
+----------------+------+------+--------+----------------+
|09:04:30 |2865 |164.80|CHIX |00278454898TRLO0|
+----------------+------+------+--------+----------------+
|09:04:30 |940 |164.80|CHIX |00278454899TRLO0|
+----------------+------+------+--------+----------------+
|09:04:30 |940 |164.80|CHIX |00278454900TRLO0|
+----------------+------+------+--------+----------------+
|09:04:30 |498 |164.80|CHIX |00278454901TRLO0|
+----------------+------+------+--------+----------------+
|09:04:30 |2550 |164.80|CHIX |00278454902TRLO0|
+----------------+------+------+--------+----------------+
|09:04:30 |286 |164.80|XLON |00278454903TRLO0|
+----------------+------+------+--------+----------------+
|09:04:30 |600 |164.80|XLON |00278454904TRLO0|
+----------------+------+------+--------+----------------+
|09:04:30 |600 |164.80|XLON |00278454905TRLO0|
+----------------+------+------+--------+----------------+
|09:04:30 |232 |164.80|XLON |00278454906TRLO0|
+----------------+------+------+--------+----------------+
|09:04:34 |5086 |164.70|CHIX |00278454919TRLO0|
+----------------+------+------+--------+----------------+
|09:04:34 |1499 |164.70|CHIX |00278454920TRLO0|
+----------------+------+------+--------+----------------+
|09:04:36 |431 |164.70|CHIX |00278454923TRLO0|
+----------------+------+------+--------+----------------+
|09:09:03 |422 |164.80|CHIX |00278455490TRLO0|
+----------------+------+------+--------+----------------+
|09:09:03 |412 |164.80|CHIX |00278455491TRLO0|
+----------------+------+------+--------+----------------+
|09:09:03 |250 |164.80|CHIX |00278455492TRLO0|
+----------------+------+------+--------+----------------+
|09:09:03 |180 |164.80|CHIX |00278455493TRLO0|
+----------------+------+------+--------+----------------+
|09:31:07 |9284 |165.10|CHIX |00278457436TRLO0|
+----------------+------+------+--------+----------------+
|09:31:07 |426 |165.00|CHIX |00278457437TRLO0|
+----------------+------+------+--------+----------------+
|09:31:07 |378 |165.00|CHIX |00278457438TRLO0|
+----------------+------+------+--------+----------------+
|09:31:07 |450 |165.00|CHIX |00278457439TRLO0|
+----------------+------+------+--------+----------------+
|09:31:07 |906 |165.00|CHIX |00278457440TRLO0|
+----------------+------+------+--------+----------------+
|09:31:07 |1293 |165.00|CHIX |00278457441TRLO0|
+----------------+------+------+--------+----------------+
|09:31:16 |407 |164.80|CHIX |00278457453TRLO0|
+----------------+------+------+--------+----------------+
|09:57:49 |1609 |164.70|CHIX |00278460131TRLO0|
+----------------+------+------+--------+----------------+
|09:59:35 |680 |164.70|CHIX |00278460222TRLO0|
+----------------+------+------+--------+----------------+
|09:59:35 |632 |164.70|BATE |00278460223TRLO0|
+----------------+------+------+--------+----------------+
|09:59:35 |243 |164.70|BATE |00278460224TRLO0|
+----------------+------+------+--------+----------------+
|09:59:35 |357 |164.70|BATE |00278460225TRLO0|
+----------------+------+------+--------+----------------+
|10:02:58 |256 |164.70|CHIX |00278460412TRLO0|
+----------------+------+------+--------+----------------+
|10:23:04 |161 |164.90|CHIX |00278461771TRLO0|
+----------------+------+------+--------+----------------+
|10:23:30 |600 |164.80|BATE |00278461803TRLO0|
+----------------+------+------+--------+----------------+
|10:23:30 |677 |164.80|BATE |00278461804TRLO0|
+----------------+------+------+--------+----------------+
|10:23:30 |2323 |164.80|CHIX |00278461805TRLO0|
+----------------+------+------+--------+----------------+
|10:23:30 |1123 |164.80|CHIX |00278461806TRLO0|
+----------------+------+------+--------+----------------+
|10:23:30 |600 |164.80|CHIX |00278461807TRLO0|
+----------------+------+------+--------+----------------+
|10:23:30 |103 |164.80|CHIX |00278461808TRLO0|
+----------------+------+------+--------+----------------+
|10:23:30 |4082 |164.80|CHIX |00278461809TRLO0|
+----------------+------+------+--------+----------------+
|10:23:30 |760 |164.80|CHIX |00278461810TRLO0|
+----------------+------+------+--------+----------------+
|10:23:37 |378 |164.80|CHIX |00278461819TRLO0|
+----------------+------+------+--------+----------------+
|10:23:37 |901 |164.80|CHIX |00278461820TRLO0|
+----------------+------+------+--------+----------------+
|10:57:12 |1834 |165.40|CHIX |00278463625TRLO0|
+----------------+------+------+--------+----------------+
|10:57:48 |1289 |165.40|CHIX |00278463682TRLO0|
+----------------+------+------+--------+----------------+
|10:57:48 |398 |165.40|CHIX |00278463683TRLO0|
+----------------+------+------+--------+----------------+
|10:57:48 |5426 |165.40|BATE |00278463684TRLO0|
+----------------+------+------+--------+----------------+
|10:57:48 |48 |165.40|CHIX |00278463685TRLO0|
+----------------+------+------+--------+----------------+
|10:57:48 |1680 |165.40|CHIX |00278463686TRLO0|
+----------------+------+------+--------+----------------+
|10:57:48 |120 |165.40|CHIX |00278463687TRLO0|
+----------------+------+------+--------+----------------+
|10:57:48 |3195 |165.40|CHIX |00278463688TRLO0|
+----------------+------+------+--------+----------------+
|10:57:48 |6274 |165.40|CHIX |00278463689TRLO0|
+----------------+------+------+--------+----------------+
|10:57:48 |11363 |165.40|CHIX |00278463690TRLO0|
+----------------+------+------+--------+----------------+
|10:57:55 |6506 |165.40|CHIX |00278463693TRLO0|
+----------------+------+------+--------+----------------+
|10:58:23 |1613 |165.40|CHIX |00278463726TRLO0|
+----------------+------+------+--------+----------------+
|10:58:23 |4605 |165.40|CHIX |00278463727TRLO0|
+----------------+------+------+--------+----------------+
|10:58:23 |347 |165.40|CHIX |00278463728TRLO0|
+----------------+------+------+--------+----------------+
|10:59:20 |423 |165.00|CHIX |00278463801TRLO0|
+----------------+------+------+--------+----------------+
|11:01:00 |20 |164.80|CHIX |00278463969TRLO0|
+----------------+------+------+--------+----------------+
|11:21:45 |441 |165.20|CHIX |00278465962TRLO0|
+----------------+------+------+--------+----------------+
|11:21:45 |600 |165.20|BATE |00278465963TRLO0|
+----------------+------+------+--------+----------------+
|11:21:45 |600 |165.20|BATE |00278465964TRLO0|
+----------------+------+------+--------+----------------+
|11:21:45 |848 |165.20|CHIX |00278465965TRLO0|
+----------------+------+------+--------+----------------+
|11:21:45 |100 |165.20|BATE |00278465966TRLO0|
+----------------+------+------+--------+----------------+
|11:51:54 |1 |165.50|CHIX |00278468146TRLO0|
+----------------+------+------+--------+----------------+
|12:04:00 |778 |165.70|CHIX |00278468887TRLO0|
+----------------+------+------+--------+----------------+
|12:37:11 |4800 |166.50|BATE |00278470270TRLO0|
+----------------+------+------+--------+----------------+
|12:37:11 |4200 |166.50|BATE |00278470271TRLO0|
+----------------+------+------+--------+----------------+
|12:37:11 |1800 |166.50|BATE |00278470272TRLO0|
+----------------+------+------+--------+----------------+
|12:37:11 |563 |166.50|BATE |00278470273TRLO0|
+----------------+------+------+--------+----------------+
|12:37:11 |11363 |166.50|CHIX |00278470274TRLO0|
+----------------+------+------+--------+----------------+
|12:37:11 |11363 |166.50|CHIX |00278470275TRLO0|
+----------------+------+------+--------+----------------+
|12:37:11 |9006 |166.50|CHIX |00278470276TRLO0|
+----------------+------+------+--------+----------------+
|12:37:11 |11363 |166.50|CHIX |00278470277TRLO0|
+----------------+------+------+--------+----------------+
|12:39:37 |551 |166.50|CHIX |00278470372TRLO0|
+----------------+------+------+--------+----------------+
|12:39:38 |805 |166.40|CHIX |00278470373TRLO0|
+----------------+------+------+--------+----------------+
|12:40:50 |343 |166.30|CHIX |00278470415TRLO0|
+----------------+------+------+--------+----------------+
|12:52:46 |1 |166.30|CHIX |00278470851TRLO0|
+----------------+------+------+--------+----------------+
|12:57:00 |193 |166.30|CHIX |00278471062TRLO0|
+----------------+------+------+--------+----------------+
|12:57:00 |427 |166.30|BATE |00278471063TRLO0|
+----------------+------+------+--------+----------------+
|12:57:00 |425 |166.30|CHIX |00278471064TRLO0|
+----------------+------+------+--------+----------------+
|12:57:00 |454 |166.30|CHIX |00278471065TRLO0|
+----------------+------+------+--------+----------------+
|12:57:00 |462 |166.30|CHIX |00278471066TRLO0|
+----------------+------+------+--------+----------------+
|13:09:25 |875 |166.50|BATE |00278471803TRLO0|
+----------------+------+------+--------+----------------+
|13:09:25 |1236 |166.50|CHIX |00278471804TRLO0|
+----------------+------+------+--------+----------------+
|13:09:25 |910 |166.50|CHIX |00278471805TRLO0|
+----------------+------+------+--------+----------------+
|13:09:25 |909 |166.50|CHIX |00278471806TRLO0|
+----------------+------+------+--------+----------------+
|13:09:25 |1041 |166.50|CHIX |00278471807TRLO0|
+----------------+------+------+--------+----------------+
|13:09:25 |2725 |166.50|CHIX |00278471808TRLO0|
+----------------+------+------+--------+----------------+
|13:09:25 |1800 |166.50|CHIX |00278471809TRLO0|
+----------------+------+------+--------+----------------+
|13:09:25 |5797 |166.50|CHIX |00278471810TRLO0|
+----------------+------+------+--------+----------------+
|13:10:36 |212 |166.40|CHIX |00278471842TRLO0|
+----------------+------+------+--------+----------------+
|13:10:36 |1502 |166.40|CHIX |00278471843TRLO0|
+----------------+------+------+--------+----------------+
|13:10:36 |3888 |166.40|CHIX |00278471844TRLO0|
+----------------+------+------+--------+----------------+
|13:12:32 |414 |166.30|CHIX |00278471960TRLO0|
+----------------+------+------+--------+----------------+
|13:12:32 |336 |166.30|CHIX |00278471961TRLO0|
+----------------+------+------+--------+----------------+
|13:13:32 |77 |166.30|CHIX |00278471997TRLO0|
+----------------+------+------+--------+----------------+
|13:13:32 |438 |166.30|CHIX |00278471998TRLO0|
+----------------+------+------+--------+----------------+
|13:13:32 |234 |166.30|CHIX |00278471999TRLO0|
+----------------+------+------+--------+----------------+
|13:13:38 |201 |166.30|CHIX |00278472002TRLO0|
+----------------+------+------+--------+----------------+
|13:13:38 |313 |166.30|CHIX |00278472003TRLO0|
+----------------+------+------+--------+----------------+
|13:16:41 |90 |166.30|CHIX |00278472110TRLO0|
+----------------+------+------+--------+----------------+
|13:16:41 |427 |166.30|CHIX |00278472111TRLO0|
+----------------+------+------+--------+----------------+
|13:16:41 |38 |166.30|CHIX |00278472112TRLO0|
+----------------+------+------+--------+----------------+
|13:16:43 |423 |166.30|CHIX |00278472114TRLO0|
+----------------+------+------+--------+----------------+
|13:16:43 |106 |166.30|CHIX |00278472115TRLO0|
+----------------+------+------+--------+----------------+
|13:17:57 |309 |166.30|CHIX |00278472196TRLO0|
+----------------+------+------+--------+----------------+
|13:17:57 |74 |166.30|CHIX |00278472197TRLO0|
+----------------+------+------+--------+----------------+
|13:40:20 |1186 |166.30|CHIX |00278473683TRLO0|
+----------------+------+------+--------+----------------+
|13:40:20 |290 |166.30|BATE |00278473684TRLO0|
+----------------+------+------+--------+----------------+
|13:40:20 |140 |166.30|BATE |00278473685TRLO0|
+----------------+------+------+--------+----------------+
|13:40:20 |418 |166.30|CHIX |00278473686TRLO0|
+----------------+------+------+--------+----------------+
|13:40:20 |454 |166.30|CHIX |00278473687TRLO0|
+----------------+------+------+--------+----------------+
|13:40:20 |418 |166.30|XLON |00278473688TRLO0|
+----------------+------+------+--------+----------------+
|13:40:24 |6225 |166.10|CHIX |00278473695TRLO0|
+----------------+------+------+--------+----------------+
|13:40:24 |726 |166.10|BATE |00278473696TRLO0|
+----------------+------+------+--------+----------------+
|13:40:24 |517 |166.10|BATE |00278473697TRLO0|
+----------------+------+------+--------+----------------+
|13:40:24 |5138 |166.10|CHIX |00278473698TRLO0|
+----------------+------+------+--------+----------------+
|13:40:32 |245 |166.00|CHIX |00278473708TRLO0|
+----------------+------+------+--------+----------------+
|13:40:37 |165 |166.00|CHIX |00278473712TRLO0|
+----------------+------+------+--------+----------------+
|13:41:04 |474 |165.90|CHIX |00278473768TRLO0|
+----------------+------+------+--------+----------------+
|13:41:51 |370 |165.70|CHIX |00278473831TRLO0|
+----------------+------+------+--------+----------------+
|14:00:26 |160 |165.80|CHIX |00278475304TRLO0|
+----------------+------+------+--------+----------------+
|14:01:22 |746 |165.80|CHIX |00278475370TRLO0|
+----------------+------+------+--------+----------------+
|14:17:01 |456 |165.90|CHIX |00278476448TRLO0|
+----------------+------+------+--------+----------------+
|14:37:00 |766 |166.60|CHIX |00278480017TRLO0|
+----------------+------+------+--------+----------------+
|14:37:00 |1282 |166.60|CHIX |00278480018TRLO0|
+----------------+------+------+--------+----------------+
|14:37:00 |600 |166.60|CHIX |00278480019TRLO0|
+----------------+------+------+--------+----------------+
|14:37:00 |1186 |166.60|CHIX |00278480020TRLO0|
+----------------+------+------+--------+----------------+
|14:37:00 |2315 |166.60|CHIX |00278480021TRLO0|
+----------------+------+------+--------+----------------+
|14:37:00 |2315 |166.60|CHIX |00278480022TRLO0|
+----------------+------+------+--------+----------------+
|14:37:00 |2899 |166.60|CHIX |00278480023TRLO0|
+----------------+------+------+--------+----------------+
|14:37:00 |4395 |166.60|CHIX |00278480024TRLO0|
+----------------+------+------+--------+----------------+
|14:37:01 |659 |166.50|CHIX |00278480026TRLO0|
+----------------+------+------+--------+----------------+
|14:37:01 |1191 |166.50|CHIX |00278480027TRLO0|
+----------------+------+------+--------+----------------+
|14:37:16 |9513 |166.50|CHIX |00278480079TRLO0|
+----------------+------+------+--------+----------------+
|14:37:16 |2903 |166.50|CHIX |00278480080TRLO0|
+----------------+------+------+--------+----------------+
|14:37:16 |2319 |166.50|CHIX |00278480081TRLO0|
+----------------+------+------+--------+----------------+
|14:37:16 |2319 |166.50|CHIX |00278480082TRLO0|
+----------------+------+------+--------+----------------+
|14:37:16 |3102 |166.50|CHIX |00278480083TRLO0|
+----------------+------+------+--------+----------------+
|14:37:16 |386 |166.50|BATE |00278480084TRLO0|
+----------------+------+------+--------+----------------+
|14:37:16 |386 |166.50|BATE |00278480085TRLO0|
+----------------+------+------+--------+----------------+
|14:37:16 |2713 |166.50|BATE |00278480086TRLO0|
+----------------+------+------+--------+----------------+
|14:37:16 |410 |166.50|XLON |00278480087TRLO0|
+----------------+------+------+--------+----------------+
|14:37:59 |420 |166.00|CHIX |00278480239TRLO0|
+----------------+------+------+--------+----------------+
|14:38:01 |551 |165.90|CHIX |00278480242TRLO0|
+----------------+------+------+--------+----------------+
|14:46:34 |393 |166.00|CHIX |00278481781TRLO0|
+----------------+------+------+--------+----------------+
|14:54:45 |53 |166.00|CHIX |00278483335TRLO0|
+----------------+------+------+--------+----------------+
|14:54:45 |328 |166.00|CHIX |00278483336TRLO0|
+----------------+------+------+--------+----------------+
|15:02:09 |600 |166.10|BATE |00278484637TRLO0|
+----------------+------+------+--------+----------------+
|15:02:09 |679 |166.10|BATE |00278484638TRLO0|
+----------------+------+------+--------+----------------+
|15:02:09 |521 |166.10|BATE |00278484639TRLO0|
+----------------+------+------+--------+----------------+
|15:02:09 |452 |166.10|BATE |00278484640TRLO0|
+----------------+------+------+--------+----------------+
|15:02:09 |600 |166.10|CHIX |00278484641TRLO0|
+----------------+------+------+--------+----------------+
|15:02:09 |2986 |166.10|CHIX |00278484642TRLO0|
+----------------+------+------+--------+----------------+
|15:02:09 |2986 |166.10|CHIX |00278484643TRLO0|
+----------------+------+------+--------+----------------+
|15:02:09 |4259 |166.10|CHIX |00278484644TRLO0|
+----------------+------+------+--------+----------------+
|15:02:09 |526 |166.10|XLON |00278484645TRLO0|
+----------------+------+------+--------+----------------+
|15:02:09 |783 |166.10|XLON |00278484646TRLO0|
+----------------+------+------+--------+----------------+
|15:02:09 |891 |166.10|XLON |00278484647TRLO0|
+----------------+------+------+--------+----------------+
|15:04:27 |450 |165.80|CHIX |00278485161TRLO0|
+----------------+------+------+--------+----------------+
|15:04:27 |299 |165.80|CHIX |00278485162TRLO0|
+----------------+------+------+--------+----------------+
|15:07:59 |16 |166.00|CHIX |00278485696TRLO0|
+----------------+------+------+--------+----------------+
|15:08:44 |819 |166.00|CHIX |00278485818TRLO0|
+----------------+------+------+--------+----------------+
|15:13:15 |13 |166.00|CHIX |00278486672TRLO0|
+----------------+------+------+--------+----------------+
|15:13:15 |467 |166.00|CHIX |00278486673TRLO0|
+----------------+------+------+--------+----------------+
|15:14:37 |421 |166.00|CHIX |00278487051TRLO0|
+----------------+------+------+--------+----------------+
|15:14:37 |328 |166.00|CHIX |00278487052TRLO0|
+----------------+------+------+--------+----------------+
|15:15:26 |545 |166.00|CHIX |00278487229TRLO0|
+----------------+------+------+--------+----------------+
|15:15:26 |228 |166.00|CHIX |00278487230TRLO0|
+----------------+------+------+--------+----------------+
|15:15:26 |4032 |166.00|CHIX |00278487231TRLO0|
+----------------+------+------+--------+----------------+
|15:15:26 |587 |166.00|BATE |00278487232TRLO0|
+----------------+------+------+--------+----------------+
|15:15:26 |2577 |166.00|CHIX |00278487233TRLO0|
+----------------+------+------+--------+----------------+
|15:15:26 |1074 |166.00|BATE |00278487234TRLO0|
+----------------+------+------+--------+----------------+
|15:20:25 |826 |166.10|CHIX |00278488320TRLO0|
+----------------+------+------+--------+----------------+
|15:20:25 |258 |166.10|CHIX |00278488321TRLO0|
+----------------+------+------+--------+----------------+
|15:20:25 |1317 |166.10|CHIX |00278488322TRLO0|
+----------------+------+------+--------+----------------+
|15:20:25 |1015 |166.10|CHIX |00278488323TRLO0|
+----------------+------+------+--------+----------------+
|15:20:27 |212 |166.10|CHIX |00278488331TRLO0|
+----------------+------+------+--------+----------------+
|15:22:44 |406 |166.10|CHIX |00278488667TRLO0|
+----------------+------+------+--------+----------------+
|15:22:44 |28 |166.10|CHIX |00278488668TRLO0|
+----------------+------+------+--------+----------------+
|15:22:44 |439 |166.10|BATE |00278488669TRLO0|
+----------------+------+------+--------+----------------+
|15:22:44 |439 |166.10|CHIX |00278488670TRLO0|
+----------------+------+------+--------+----------------+
|15:22:44 |424 |166.10|CHIX |00278488671TRLO0|
+----------------+------+------+--------+----------------+
|15:22:44 |888 |166.10|CHIX |00278488672TRLO0|
+----------------+------+------+--------+----------------+
|15:22:47 |15 |166.00|CHIX |00278488679TRLO0|
+----------------+------+------+--------+----------------+
|15:31:44 |211 |166.00|CHIX |00278490383TRLO0|
+----------------+------+------+--------+----------------+
|15:31:45 |257 |166.00|CHIX |00278490389TRLO0|
+----------------+------+------+--------+----------------+
|15:31:45 |378 |166.00|CHIX |00278490390TRLO0|
+----------------+------+------+--------+----------------+
|15:35:36 |32 |166.00|CHIX |00278491038TRLO0|
+----------------+------+------+--------+----------------+
|15:35:36 |187 |166.00|CHIX |00278491039TRLO0|
+----------------+------+------+--------+----------------+
|15:37:57 |217 |166.00|CHIX |00278491325TRLO0|
+----------------+------+------+--------+----------------+
|15:40:21 |35 |166.00|CHIX |00278491674TRLO0|
+----------------+------+------+--------+----------------+
|15:40:21 |176 |166.00|CHIX |00278491675TRLO0|
+----------------+------+------+--------+----------------+
|15:46:36 |4477 |166.50|CHIX |00278492744TRLO0|
+----------------+------+------+--------+----------------+
|15:46:36 |1009 |166.50|BATE |00278492745TRLO0|
+----------------+------+------+--------+----------------+
|15:46:36 |533 |166.50|BATE |00278492746TRLO0|
+----------------+------+------+--------+----------------+
|15:46:36 |67 |166.50|BATE |00278492747TRLO0|
+----------------+------+------+--------+----------------+
|15:46:36 |4751 |166.50|CHIX |00278492748TRLO0|
+----------------+------+------+--------+----------------+
|15:46:36 |3971 |166.50|CHIX |00278492749TRLO0|
+----------------+------+------+--------+----------------+
|15:46:36 |3231 |166.50|CHIX |00278492750TRLO0|
+----------------+------+------+--------+----------------+
|15:46:36 |302 |166.50|CHIX |00278492751TRLO0|
+----------------+------+------+--------+----------------+
|15:46:36 |804 |166.50|BATE |00278492752TRLO0|
+----------------+------+------+--------+----------------+
|15:52:51 |1 |166.10|CHIX |00278493740TRLO0|
+----------------+------+------+--------+----------------+
|15:57:01 |123 |166.20|CHIX |00278494358TRLO0|
+----------------+------+------+--------+----------------+
|15:58:22 |249 |166.20|CHIX |00278494641TRLO0|
+----------------+------+------+--------+----------------+
|15:58:59 |55 |166.20|CHIX |00278494821TRLO0|
+----------------+------+------+--------+----------------+
|15:58:59 |144 |166.20|CHIX |00278494822TRLO0|
+----------------+------+------+--------+----------------+
|15:59:25 |55 |166.20|CHIX |00278494865TRLO0|
+----------------+------+------+--------+----------------+
|15:59:25 |278 |166.20|CHIX |00278494866TRLO0|
+----------------+------+------+--------+----------------+
|16:01:56 |754 |166.20|CHIX |00278495514TRLO0|
+----------------+------+------+--------+----------------+
|16:01:56 |600 |166.20|BATE |00278495515TRLO0|
+----------------+------+------+--------+----------------+
|16:01:56 |294 |166.20|BATE |00278495516TRLO0|
+----------------+------+------+--------+----------------+
|16:01:56 |932 |166.20|BATE |00278495517TRLO0|
+----------------+------+------+--------+----------------+
|16:01:56 |5163 |166.20|CHIX |00278495518TRLO0|
+----------------+------+------+--------+----------------+
|16:01:56 |820 |166.20|CHIX |00278495519TRLO0|
+----------------+------+------+--------+----------------+
|16:01:56 |8544 |166.20|CHIX |00278495520TRLO0|
+----------------+------+------+--------+----------------+
|16:11:22 |69 |166.30|CHIX |00278497253TRLO0|
+----------------+------+------+--------+----------------+
|16:11:22 |893 |166.30|BATE |00278497254TRLO0|
+----------------+------+------+--------+----------------+
|16:11:22 |1440 |166.30|CHIX |00278497255TRLO0|
+----------------+------+------+--------+----------------+
|16:11:22 |943 |166.30|CHIX |00278497256TRLO0|
+----------------+------+------+--------+----------------+
|16:11:22 |825 |166.30|CHIX |00278497257TRLO0|
+----------------+------+------+--------+----------------+
|16:11:22 |2910 |166.30|CHIX |00278497258TRLO0|
+----------------+------+------+--------+----------------+
|16:15:55 |75 |166.40|CHIX |00278497942TRLO0|
+----------------+------+------+--------+----------------+
|16:22:23 |446 |166.40|BATE |00278499103TRLO0|
+----------------+------+------+--------+----------------+
|16:22:23 |8933 |166.40|CHIX |00278499104TRLO0|
+----------------+------+------+--------+----------------+
|16:22:23 |472 |166.40|BATE |00278499106TRLO0|
+----------------+------+------+--------+----------------+
|16:22:23 |472 |166.40|BATE |00278499107TRLO0|
+----------------+------+------+--------+----------------+
|16:22:23 |419 |166.40|BATE |00278499108TRLO0|
+----------------+------+------+--------+----------------+
This information was brought to you by Cision http://news.cision.com