FGP.L

FirstGroup Plc
FirstGroup Plc - Transaction in Own Shares
15th July 2024, 06:00
TwitterFacebookLinkedIn
To continue viewing RNS, please confirm that you are a Private Investor*

* A Private Investor is a recipient of the information who meets all of the conditions set out below, the recipient:

  1. Obtains access to the information in a personal capacity;
  2. Is not required to be regulated or supervised by a body concerned with the regulation or supervision of investment or financial services;
  3. Is not currently registered or qualified as a professional securities trader or investment adviser with any national or state exchange, regulatory authority, professional association or recognised professional body;
  4. Does not currently act in any capacity as an investment adviser, whether or not they have at some time been qualified to do so;
  5. Uses the information solely in relation to the management of their personal funds and not as a trader to the public or for the investment of corporate funds;
  6. Does not distribute, republish or otherwise provide any information or derived works to any third party in any manner or use or process information or derived works for any commercial purposes.
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                   |12 July 2024|
+-----------------------------------+------------+
|Number of ordinary shares purchased|299,284     |
+-----------------------------------+------------+
|Weighted average price paid (p)    |173.10      |
+-----------------------------------+------------+
|Highest price paid (p)             |174.50      |
+-----------------------------------+------------+
|Lowest price paid (p)              |171.00      |
+-----------------------------------+------------+

Following the above purchase, FirstGroup holds 132,004,390 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held as
treasury shares is 618,690,625. 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
12 July 2024 is 618,690,625. 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:                     Contacts at Brunswick PR:

Marianna Bowes, Head of Investor Relations  Andrew Porter / Simone Selzer
David Blizzard, Company Secretary           Tel: +44 (0) 20 7404 5959
corporate.comms@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354
Contacts at Panmure Liberum:                Contacts at RBC Europe Limited:

Nicholas How / John Fishley                 James Agnew / Jack Wood
Tel: +44 (0) 20 3100 2000                   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 |172.99                                  |128,881          |
+-----+----------------------------------------+-----------------+
|BATE |172.92                                  |11,342           |
+-----+----------------------------------------+-----------------+
|CHIX |173.17                                  |128,823          |
+-----+----------------------------------------+-----------------+
|TRQX |173.02                                  |10,724           |
+-----+----------------------------------------+-----------------+
|Aquis|173.04                                  |19,514           |
+-----+----------------------------------------+-----------------+

Individual transactions:

+----------------+------+-----------+--------+
|Transaction Time|Volume|Price (GBp)|Platform|
+----------------+------+-----------+--------+
|08:07:51        |1749  |172.40     |CHIX    |
+----------------+------+-----------+--------+
|08:11:43        |1749  |172.30     |CHIX    |
+----------------+------+-----------+--------+
|08:24:38        |694   |172.50     |CHIX    |
+----------------+------+-----------+--------+
|08:24:38        |1055  |172.50     |CHIX    |
+----------------+------+-----------+--------+
|08:28:52        |1749  |172.20     |CHIX    |
+----------------+------+-----------+--------+
|08:46:45        |52    |172.00     |CHIX    |
+----------------+------+-----------+--------+
|08:46:45        |497   |172.00     |CHIX    |
+----------------+------+-----------+--------+
|08:46:45        |1200  |172.00     |CHIX    |
+----------------+------+-----------+--------+
|08:48:20        |1749  |172.00     |CHIX    |
+----------------+------+-----------+--------+
|09:10:43        |579   |171.80     |CHIX    |
+----------------+------+-----------+--------+
|09:10:43        |1170  |171.80     |CHIX    |
+----------------+------+-----------+--------+
|09:25:18        |1749  |171.30     |CHIX    |
+----------------+------+-----------+--------+
|09:28:56        |1749  |171.10     |CHIX    |
+----------------+------+-----------+--------+
|09:31:13        |734   |171.00     |CHIX    |
+----------------+------+-----------+--------+
|09:31:13        |1015  |171.00     |CHIX    |
+----------------+------+-----------+--------+
|09:33:20        |1749  |172.00     |CHIX    |
+----------------+------+-----------+--------+
|09:40:38        |238   |172.10     |CHIX    |
+----------------+------+-----------+--------+
|09:40:38        |709   |172.10     |CHIX    |
+----------------+------+-----------+--------+
|09:40:38        |802   |172.10     |CHIX    |
+----------------+------+-----------+--------+
|09:44:50        |1749  |172.10     |CHIX    |
+----------------+------+-----------+--------+
|09:56:11        |1749  |172.30     |CHIX    |
+----------------+------+-----------+--------+
|10:01:47        |1749  |172.10     |CHIX    |
+----------------+------+-----------+--------+
|10:13:24        |56    |172.20     |XLON    |
+----------------+------+-----------+--------+
|10:13:24        |92    |172.20     |TRQX    |
+----------------+------+-----------+--------+
|10:13:24        |236   |172.20     |TRQX    |
+----------------+------+-----------+--------+
|10:13:24        |328   |172.20     |BATE    |
+----------------+------+-----------+--------+
|10:13:24        |393   |172.20     |CHIX    |
+----------------+------+-----------+--------+
|10:13:24        |984   |172.20     |Aquis   |
+----------------+------+-----------+--------+
|10:13:24        |1538  |172.20     |XLON    |
+----------------+------+-----------+--------+
|10:13:24        |1906  |172.20     |XLON    |
+----------------+------+-----------+--------+
|10:13:24        |2300  |172.20     |XLON    |
+----------------+------+-----------+--------+
|10:26:53        |499   |172.30     |XLON    |
+----------------+------+-----------+--------+
|10:26:53        |1749  |172.30     |BATE    |
+----------------+------+-----------+--------+
|10:26:53        |1869  |172.30     |CHIX    |
+----------------+------+-----------+--------+
|10:26:53        |3608  |172.30     |XLON    |
+----------------+------+-----------+--------+
|10:42:57        |492   |172.50     |CHIX    |
+----------------+------+-----------+--------+
|10:42:57        |557   |172.50     |BATE    |
+----------------+------+-----------+--------+
|10:42:57        |984   |172.50     |Aquis   |
+----------------+------+-----------+--------+
|10:42:57        |1749  |172.50     |CHIX    |
+----------------+------+-----------+--------+
|10:42:57        |3444  |172.50     |XLON    |
+----------------+------+-----------+--------+
|10:42:58        |134   |172.50     |Aquis   |
+----------------+------+-----------+--------+
|10:42:58        |138   |172.50     |XLON    |
+----------------+------+-----------+--------+
|10:42:58        |143   |172.50     |CHIX    |
+----------------+------+-----------+--------+
|10:42:58        |160   |172.50     |XLON    |
+----------------+------+-----------+--------+
|10:42:58        |514   |172.50     |XLON    |
+----------------+------+-----------+--------+
|10:42:58        |515   |172.50     |CHIX    |
+----------------+------+-----------+--------+
|10:42:58        |631   |172.50     |XLON    |
+----------------+------+-----------+--------+
|10:42:58        |1400  |172.50     |XLON    |
+----------------+------+-----------+--------+
|10:42:58        |2119  |172.50     |XLON    |
+----------------+------+-----------+--------+
|10:49:35        |164   |172.60     |TRQX    |
+----------------+------+-----------+--------+
|10:49:35        |164   |172.60     |BATE    |
+----------------+------+-----------+--------+
|10:49:35        |168   |172.60     |CHIX    |
+----------------+------+-----------+--------+
|10:49:35        |328   |172.60     |Aquis   |
+----------------+------+-----------+--------+
|10:49:35        |514   |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:35        |523   |172.60     |TRQX    |
+----------------+------+-----------+--------+
|10:49:35        |940   |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:35        |1200  |172.60     |TRQX    |
+----------------+------+-----------+--------+
|10:49:35        |1476  |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:35        |1749  |172.50     |CHIX    |
+----------------+------+-----------+--------+
|10:49:36        |37    |172.60     |Aquis   |
+----------------+------+-----------+--------+
|10:49:36        |75    |172.60     |CHIX    |
+----------------+------+-----------+--------+
|10:49:36        |135   |172.60     |TRQX    |
+----------------+------+-----------+--------+
|10:49:36        |151   |172.60     |CHIX    |
+----------------+------+-----------+--------+
|10:49:36        |161   |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:36        |298   |172.60     |Aquis   |
+----------------+------+-----------+--------+
|10:49:36        |328   |172.60     |TRQX    |
+----------------+------+-----------+--------+
|10:49:36        |328   |172.60     |BATE    |
+----------------+------+-----------+--------+
|10:49:36        |328   |172.60     |BATE    |
+----------------+------+-----------+--------+
|10:49:36        |328   |172.60     |TRQX    |
+----------------+------+-----------+--------+
|10:49:36        |328   |172.60     |TRQX    |
+----------------+------+-----------+--------+
|10:49:36        |328   |172.60     |BATE    |
+----------------+------+-----------+--------+
|10:49:36        |328   |172.60     |TRQX    |
+----------------+------+-----------+--------+
|10:49:36        |393   |172.60     |CHIX    |
+----------------+------+-----------+--------+
|10:49:36        |393   |172.60     |CHIX    |
+----------------+------+-----------+--------+
|10:49:36        |400   |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:36        |418   |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:36        |425   |172.60     |CHIX    |
+----------------+------+-----------+--------+
|10:49:36        |485   |172.60     |Aquis   |
+----------------+------+-----------+--------+
|10:49:36        |734   |172.60     |CHIX    |
+----------------+------+-----------+--------+
|10:49:36        |776   |172.60     |CHIX    |
+----------------+------+-----------+--------+
|10:49:36        |776   |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:36        |898   |172.60     |CHIX    |
+----------------+------+-----------+--------+
|10:49:36        |984   |172.60     |Aquis   |
+----------------+------+-----------+--------+
|10:49:36        |984   |172.60     |Aquis   |
+----------------+------+-----------+--------+
|10:49:36        |1148  |172.60     |BATE    |
+----------------+------+-----------+--------+
|10:49:36        |1384  |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:36        |1482  |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:36        |1544  |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:36        |2060  |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:36        |2504  |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:36        |3044  |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:37        |109   |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:37        |134   |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:37        |134   |172.50     |Aquis   |
+----------------+------+-----------+--------+
|10:49:37        |145   |172.60     |CHIX    |
+----------------+------+-----------+--------+
|10:49:37        |145   |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:37        |247   |172.50     |XLON    |
+----------------+------+-----------+--------+
|10:49:37        |328   |172.60     |BATE    |
+----------------+------+-----------+--------+
|10:49:37        |622   |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:37        |693   |172.50     |XLON    |
+----------------+------+-----------+--------+
|10:49:37        |866   |172.50     |Aquis   |
+----------------+------+-----------+--------+
|10:49:37        |940   |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:37        |1308  |172.50     |XLON    |
+----------------+------+-----------+--------+
|10:49:37        |1377  |172.40     |XLON    |
+----------------+------+-----------+--------+
|10:49:37        |1710  |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:37        |1710  |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:37        |1749  |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:37        |2300  |172.50     |XLON    |
+----------------+------+-----------+--------+
|10:49:37        |3335  |172.60     |XLON    |
+----------------+------+-----------+--------+
|10:49:38        |78    |172.60     |Aquis   |
+----------------+------+-----------+--------+
|10:49:38        |134   |172.60     |Aquis   |
+----------------+------+-----------+--------+
|10:49:38        |135   |172.60     |TRQX    |
+----------------+------+-----------+--------+
|10:49:38        |155   |172.60     |CHIX    |
+----------------+------+-----------+--------+
|10:49:38        |328   |172.60     |TRQX    |
+----------------+------+-----------+--------+
|10:52:36        |1749  |172.80     |CHIX    |
+----------------+------+-----------+--------+
|10:59:57        |566   |172.90     |CHIX    |
+----------------+------+-----------+--------+
|11:04:43        |1183  |172.90     |CHIX    |
+----------------+------+-----------+--------+
|11:26:02        |568   |173.10     |CHIX    |
+----------------+------+-----------+--------+
|11:29:02        |568   |173.10     |CHIX    |
+----------------+------+-----------+--------+
|11:29:02        |613   |173.10     |CHIX    |
+----------------+------+-----------+--------+
|11:49:57        |1749  |173.60     |CHIX    |
+----------------+------+-----------+--------+
|12:06:02        |568   |173.60     |CHIX    |
+----------------+------+-----------+--------+
|12:06:02        |1181  |173.60     |CHIX    |
+----------------+------+-----------+--------+
|12:20:26        |23    |173.40     |CHIX    |
+----------------+------+-----------+--------+
|12:21:02        |568   |173.40     |CHIX    |
+----------------+------+-----------+--------+
|12:22:21        |1158  |173.40     |CHIX    |
+----------------+------+-----------+--------+
|12:34:27        |165   |173.30     |BATE    |
+----------------+------+-----------+--------+
|12:55:39        |118   |173.30     |BATE    |
+----------------+------+-----------+--------+
|12:55:39        |177   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|12:55:39        |366   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|12:55:39        |1206  |173.30     |CHIX    |
+----------------+------+-----------+--------+
|12:55:39        |1476  |173.30     |BATE    |
+----------------+------+-----------+--------+
|12:55:39        |2952  |173.30     |XLON    |
+----------------+------+-----------+--------+
|12:55:40        |143   |173.30     |XLON    |
+----------------+------+-----------+--------+
|12:55:40        |502   |173.30     |XLON    |
+----------------+------+-----------+--------+
|12:57:02        |1749  |173.60     |CHIX    |
+----------------+------+-----------+--------+
|13:00:26        |1749  |173.70     |CHIX    |
+----------------+------+-----------+--------+
|13:02:02        |568   |173.60     |CHIX    |
+----------------+------+-----------+--------+
|13:03:02        |568   |173.60     |CHIX    |
+----------------+------+-----------+--------+
|13:09:23        |613   |173.60     |CHIX    |
+----------------+------+-----------+--------+
|13:19:01        |1749  |173.80     |CHIX    |
+----------------+------+-----------+--------+
|13:21:02        |1749  |173.60     |CHIX    |
+----------------+------+-----------+--------+
|13:27:02        |568   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:30:01        |560   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:30:01        |1103  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:30:01        |1189  |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:30:01        |2952  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:30:01        |3498  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:30:02        |656   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:30:02        |1640  |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:30:02        |1749  |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:30:02        |2952  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:30:02        |3071  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:30:04        |400   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:30:04        |708   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:30:04        |1051  |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:30:04        |1349  |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:30:04        |1640  |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:30:04        |3071  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:30:04        |3071  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:30:05        |800   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:30:05        |840   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:30:14        |1331  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:30:14        |1740  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:30:14        |1749  |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:32:02        |568   |173.40     |CHIX    |
+----------------+------+-----------+--------+
|13:32:02        |1181  |173.40     |CHIX    |
+----------------+------+-----------+--------+
|13:32:03        |316   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:32:03        |460   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:32:03        |623   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:32:03        |820   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:32:03        |1289  |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:32:03        |1294  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:32:03        |1640  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:32:03        |1658  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:39:47        |156   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:39:47        |328   |173.30     |BATE    |
+----------------+------+-----------+--------+
|13:39:47        |328   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:39:47        |360   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:39:47        |447   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:39:47        |500   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:39:47        |579   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:39:47        |589   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:39:47        |820   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:39:47        |1200  |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:39:47        |1749  |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:39:47        |2952  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:39:50        |72    |173.20     |BATE    |
+----------------+------+-----------+--------+
|13:39:50        |72    |173.20     |CHIX    |
+----------------+------+-----------+--------+
|13:39:50        |79    |173.20     |BATE    |
+----------------+------+-----------+--------+
|13:39:50        |119   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:39:50        |134   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:39:50        |135   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:39:50        |144   |173.20     |XLON    |
+----------------+------+-----------+--------+
|13:39:50        |149   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:39:50        |153   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:39:50        |160   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:39:50        |164   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:39:50        |164   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:39:50        |164   |173.30     |BATE    |
+----------------+------+-----------+--------+
|13:39:50        |164   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:39:50        |268   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:39:50        |328   |173.30     |BATE    |
+----------------+------+-----------+--------+
|13:39:50        |328   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:39:50        |328   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:39:50        |328   |173.30     |BATE    |
+----------------+------+-----------+--------+
|13:39:50        |447   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:39:50        |447   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:39:50        |469   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:39:50        |537   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:39:50        |585   |173.10     |XLON    |
+----------------+------+-----------+--------+
|13:39:50        |656   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:39:50        |929   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:39:50        |929   |173.10     |XLON    |
+----------------+------+-----------+--------+
|13:39:50        |940   |173.20     |CHIX    |
+----------------+------+-----------+--------+
|13:39:50        |1749  |173.00     |CHIX    |
+----------------+------+-----------+--------+
|13:39:50        |2952  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:39:50        |2952  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:39:51        |134   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:39:51        |135   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:39:51        |138   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:39:51        |157   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:39:51        |164   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:39:51        |328   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:39:51        |595   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:39:51        |1409  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:39:53        |164   |173.30     |BATE    |
+----------------+------+-----------+--------+
|13:39:53        |175   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:39:53        |328   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:39:53        |328   |173.30     |BATE    |
+----------------+------+-----------+--------+
|13:39:53        |1312  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:39:53        |1749  |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:40:04        |276   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:40:04        |2624  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:15        |207   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:15        |380   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:40:15        |568   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:15        |1749  |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:40:16        |59    |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:40:16        |134   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:40:16        |134   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:40:16        |135   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:40:16        |148   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:16        |154   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:16        |156   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:40:16        |186   |173.30     |BATE    |
+----------------+------+-----------+--------+
|13:40:16        |306   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:40:16        |328   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:40:16        |328   |173.30     |BATE    |
+----------------+------+-----------+--------+
|13:40:16        |328   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:40:16        |328   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:40:16        |328   |173.30     |BATE    |
+----------------+------+-----------+--------+
|13:40:16        |328   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:40:16        |328   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:40:16        |328   |173.30     |BATE    |
+----------------+------+-----------+--------+
|13:40:16        |425   |173.30     |BATE    |
+----------------+------+-----------+--------+
|13:40:16        |447   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:40:16        |492   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:40:16        |597   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:40:16        |656   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:40:16        |656   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:40:16        |1227  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:16        |1315  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:16        |1427  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:16        |1749  |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:40:16        |2646  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:16        |2952  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:16        |2952  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:16        |3071  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:17        |1749  |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:40:22        |171   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:40:24        |142   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:24        |164   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:40:24        |350   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:24        |1578  |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:40:25        |149   |173.00     |CHIX    |
+----------------+------+-----------+--------+
|13:40:25        |366   |173.00     |CHIX    |
+----------------+------+-----------+--------+
|13:40:26        |24    |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:40:26        |134   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:40:26        |134   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:26        |141   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:26        |160   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:40:26        |282   |173.30     |Aquis   |
+----------------+------+-----------+--------+
|13:40:26        |999   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:40:26        |1410  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:26        |1427  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:27        |492   |173.30     |TRQX    |
+----------------+------+-----------+--------+
|13:40:27        |606   |173.30     |BATE    |
+----------------+------+-----------+--------+
|13:40:27        |1749  |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:40:27        |2952  |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:40:38        |112   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:41:00        |5     |173.30     |BATE    |
+----------------+------+-----------+--------+
|13:41:00        |128   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:41:02        |568   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:41:29        |10    |173.30     |BATE    |
+----------------+------+-----------+--------+
|13:41:29        |154   |173.30     |BATE    |
+----------------+------+-----------+--------+
|13:41:29        |252   |173.30     |XLON    |
+----------------+------+-----------+--------+
|13:41:29        |1181  |173.30     |CHIX    |
+----------------+------+-----------+--------+
|13:46:41        |1749  |173.50     |CHIX    |
+----------------+------+-----------+--------+
|14:10:50        |1749  |173.90     |CHIX    |
+----------------+------+-----------+--------+
|14:20:55        |63    |173.60     |Aquis   |
+----------------+------+-----------+--------+
|14:20:55        |164   |173.60     |BATE    |
+----------------+------+-----------+--------+
|14:20:55        |164   |173.60     |TRQX    |
+----------------+------+-----------+--------+
|14:20:55        |196   |173.60     |CHIX    |
+----------------+------+-----------+--------+
|14:20:55        |1148  |173.60     |XLON    |
+----------------+------+-----------+--------+
|14:20:55        |1749  |173.60     |CHIX    |
+----------------+------+-----------+--------+
|14:27:02        |1749  |174.00     |CHIX    |
+----------------+------+-----------+--------+
|14:50:54        |63    |174.20     |CHIX    |
+----------------+------+-----------+--------+
|15:05:33        |201   |174.50     |CHIX    |
+----------------+------+-----------+--------+
|15:05:33        |348   |174.50     |CHIX    |
+----------------+------+-----------+--------+
|15:05:33        |400   |174.50     |CHIX    |
+----------------+------+-----------+--------+
|15:05:33        |800   |174.50     |CHIX    |
+----------------+------+-----------+--------+
|15:05:36        |1749  |174.40     |CHIX    |
+----------------+------+-----------+--------+
|15:06:23        |1749  |174.30     |CHIX    |
+----------------+------+-----------+--------+
|15:13:02        |469   |174.30     |CHIX    |
+----------------+------+-----------+--------+
|15:13:02        |1280  |174.30     |CHIX    |
+----------------+------+-----------+--------+
|15:23:03        |368   |174.20     |CHIX    |
+----------------+------+-----------+--------+
|15:23:03        |1381  |174.20     |CHIX    |
+----------------+------+-----------+--------+
|15:43:22        |1749  |174.30     |CHIX    |
+----------------+------+-----------+--------+
|15:43:23        |660   |174.30     |CHIX    |
+----------------+------+-----------+--------+
|15:43:23        |1089  |174.30     |CHIX    |
+----------------+------+-----------+--------+
|15:43:25        |1749  |174.30     |XLON    |
+----------------+------+-----------+--------+
|15:44:07        |1749  |174.20     |CHIX    |
+----------------+------+-----------+--------+
|15:48:07        |97    |173.90     |CHIX    |
+----------------+------+-----------+--------+
|15:48:07        |303   |173.90     |CHIX    |
+----------------+------+-----------+--------+
|15:48:07        |1090  |173.90     |CHIX    |
+----------------+------+-----------+--------+
|15:52:54        |259   |173.90     |CHIX    |
+----------------+------+-----------+--------+
|15:53:24        |1749  |173.90     |CHIX    |
+----------------+------+-----------+--------+
|15:59:08        |1749  |173.90     |CHIX    |
+----------------+------+-----------+--------+
|16:04:50        |1749  |173.90     |CHIX    |
+----------------+------+-----------+--------+
|16:05:51        |409   |174.00     |CHIX    |
+----------------+------+-----------+--------+
|16:05:51        |1340  |174.00     |CHIX    |
+----------------+------+-----------+--------+
|16:20:10        |563   |174.00     |CHIX    |
+----------------+------+-----------+--------+
|16:20:10        |1186  |174.00     |CHIX    |
+----------------+------+-----------+--------+
|16:21:18        |1749  |173.90     |CHIX    |
+----------------+------+-----------+--------+
|16:21:25        |190   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|16:21:25        |1559  |173.80     |CHIX    |
+----------------+------+-----------+--------+

This information was brought to you by Cision http://news.cision.com

TwitterFacebookLinkedIn