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 Liberum Capital Limited.
+-----------------------------------+------------+
|Date of Purchase |12 June 2024|
+-----------------------------------+------------+
|Number of ordinary shares purchased|580,343 |
+-----------------------------------+------------+
|Weighted average price paid (p) |160.09 |
+-----------------------------------+------------+
|Highest price paid (p) |164.90 |
+-----------------------------------+------------+
|Lowest price paid (p) |158.00 |
+-----------------------------------+------------+
Following the above purchase, FirstGroup holds 124,537,652 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held as
treasury shares is 626,157,363. 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 June 2024 is 626,157,363. 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 Liberum Capital Limited: 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: Liberum Capital Limited
Intermediary Code: RINFGB21XXX
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 Liberum Capital
Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
+-----+----------------------------------------+-----------------+
|Venue|Weighted average price (pence per share)|Aggregated volume|
+-----+----------------------------------------+-----------------+
|XLON |160.25 |273,470 |
+-----+----------------------------------------+-----------------+
|BATE |159.89 |213,623 |
+-----+----------------------------------------+-----------------+
|CHIX |160.10 |70,708 |
+-----+----------------------------------------+-----------------+
|TRQX |160.02 |22,542 |
+-----+----------------------------------------+-----------------+
Individual transactions:
+----------------+------+-----------+--------+
|Transaction Time|Volume|Price (GBp)|Platform|
+----------------+------+-----------+--------+
|08:01:32 |2739 |164.90 |CHIX |
+----------------+------+-----------+--------+
|08:02:39 |74 |164.00 |BATE |
+----------------+------+-----------+--------+
|08:03:39 |178 |164.00 |BATE |
+----------------+------+-----------+--------+
|08:04:29 |7 |164.10 |BATE |
+----------------+------+-----------+--------+
|08:04:39 |2476 |164.40 |BATE |
+----------------+------+-----------+--------+
|08:14:32 |700 |164.60 |XLON |
+----------------+------+-----------+--------+
|08:14:32 |2423 |164.60 |XLON |
+----------------+------+-----------+--------+
|08:14:37 |1805 |164.40 |XLON |
+----------------+------+-----------+--------+
|08:14:41 |1791 |164.40 |XLON |
+----------------+------+-----------+--------+
|08:14:41 |2549 |164.30 |TRQX |
+----------------+------+-----------+--------+
|08:14:41 |700 |164.20 |XLON |
+----------------+------+-----------+--------+
|08:14:41 |1105 |164.20 |XLON |
+----------------+------+-----------+--------+
|08:15:18 |408 |163.90 |CHIX |
+----------------+------+-----------+--------+
|08:15:51 |39 |164.10 |CHIX |
+----------------+------+-----------+--------+
|08:15:51 |700 |164.20 |CHIX |
+----------------+------+-----------+--------+
|08:15:51 |1634 |164.20 |CHIX |
+----------------+------+-----------+--------+
|08:16:41 |700 |164.20 |XLON |
+----------------+------+-----------+--------+
|08:16:41 |975 |164.20 |XLON |
+----------------+------+-----------+--------+
|08:16:41 |1773 |164.10 |XLON |
+----------------+------+-----------+--------+
|08:16:41 |2257 |164.20 |XLON |
+----------------+------+-----------+--------+
|08:22:09 |700 |164.20 |BATE |
+----------------+------+-----------+--------+
|08:22:09 |1884 |164.20 |BATE |
+----------------+------+-----------+--------+
|08:22:09 |700 |163.80 |XLON |
+----------------+------+-----------+--------+
|08:22:09 |1278 |163.80 |XLON |
+----------------+------+-----------+--------+
|08:22:09 |1520 |163.70 |XLON |
+----------------+------+-----------+--------+
|08:22:09 |225 |163.70 |XLON |
+----------------+------+-----------+--------+
|08:22:09 |2312 |163.80 |BATE |
+----------------+------+-----------+--------+
|08:22:09 |1954 |163.60 |XLON |
+----------------+------+-----------+--------+
|08:22:20 |2012 |163.20 |XLON |
+----------------+------+-----------+--------+
|08:22:21 |2705 |162.80 |XLON |
+----------------+------+-----------+--------+
|08:22:48 |1252 |162.50 |XLON |
+----------------+------+-----------+--------+
|08:22:48 |838 |162.50 |XLON |
+----------------+------+-----------+--------+
|08:25:24 |747 |162.30 |XLON |
+----------------+------+-----------+--------+
|08:25:24 |1241 |162.30 |XLON |
+----------------+------+-----------+--------+
|08:25:24 |2394 |162.10 |XLON |
+----------------+------+-----------+--------+
|08:25:24 |2502 |161.40 |XLON |
+----------------+------+-----------+--------+
|08:25:25 |9 |161.30 |XLON |
+----------------+------+-----------+--------+
|08:25:26 |461 |161.40 |XLON |
+----------------+------+-----------+--------+
|08:25:33 |1588 |161.40 |XLON |
+----------------+------+-----------+--------+
|08:25:33 |2159 |161.30 |XLON |
+----------------+------+-----------+--------+
|08:25:40 |1892 |160.70 |XLON |
+----------------+------+-----------+--------+
|08:25:40 |498 |160.80 |XLON |
+----------------+------+-----------+--------+
|08:25:42 |1173 |160.50 |XLON |
+----------------+------+-----------+--------+
|08:27:04 |1929 |160.90 |XLON |
+----------------+------+-----------+--------+
|08:27:04 |3543 |160.90 |XLON |
+----------------+------+-----------+--------+
|08:27:04 |790 |160.90 |XLON |
+----------------+------+-----------+--------+
|08:27:04 |2119 |160.90 |XLON |
+----------------+------+-----------+--------+
|08:27:19 |2576 |160.50 |BATE |
+----------------+------+-----------+--------+
|08:27:19 |2576 |160.40 |BATE |
+----------------+------+-----------+--------+
|08:27:19 |2688 |160.50 |BATE |
+----------------+------+-----------+--------+
|08:28:29 |1766 |160.60 |XLON |
+----------------+------+-----------+--------+
|08:28:29 |1926 |160.40 |XLON |
+----------------+------+-----------+--------+
|08:30:39 |1568 |161.40 |BATE |
+----------------+------+-----------+--------+
|08:30:39 |1810 |161.20 |XLON |
+----------------+------+-----------+--------+
|08:30:39 |1049 |161.40 |BATE |
+----------------+------+-----------+--------+
|08:30:39 |2690 |161.10 |CHIX |
+----------------+------+-----------+--------+
|08:41:19 |1651 |161.00 |XLON |
+----------------+------+-----------+--------+
|08:41:19 |126 |161.00 |XLON |
+----------------+------+-----------+--------+
|08:41:19 |1850 |161.00 |XLON |
+----------------+------+-----------+--------+
|08:45:19 |50 |161.10 |BATE |
+----------------+------+-----------+--------+
|08:45:19 |902 |161.10 |BATE |
+----------------+------+-----------+--------+
|08:45:19 |82 |161.10 |BATE |
+----------------+------+-----------+--------+
|08:45:19 |1457 |161.10 |BATE |
+----------------+------+-----------+--------+
|08:48:17 |1721 |160.80 |XLON |
+----------------+------+-----------+--------+
|08:48:17 |2658 |160.60 |XLON |
+----------------+------+-----------+--------+
|08:52:16 |1906 |160.90 |XLON |
+----------------+------+-----------+--------+
|08:52:16 |2516 |160.90 |CHIX |
+----------------+------+-----------+--------+
|08:52:18 |1768 |160.80 |XLON |
+----------------+------+-----------+--------+
|08:55:29 |651 |160.90 |XLON |
+----------------+------+-----------+--------+
|09:03:25 |1915 |161.70 |XLON |
+----------------+------+-----------+--------+
|09:03:47 |1769 |161.60 |XLON |
+----------------+------+-----------+--------+
|09:03:57 |307 |161.40 |XLON |
+----------------+------+-----------+--------+
|09:03:57 |2100 |161.40 |XLON |
+----------------+------+-----------+--------+
|09:03:57 |511 |161.40 |XLON |
+----------------+------+-----------+--------+
|09:03:57 |2018 |161.80 |BATE |
+----------------+------+-----------+--------+
|09:03:57 |885 |161.80 |BATE |
+----------------+------+-----------+--------+
|09:03:57 |1110 |161.80 |BATE |
+----------------+------+-----------+--------+
|09:03:57 |700 |161.80 |BATE |
+----------------+------+-----------+--------+
|09:03:57 |1247 |161.80 |BATE |
+----------------+------+-----------+--------+
|09:07:19 |2018 |161.60 |XLON |
+----------------+------+-----------+--------+
|09:07:19 |700 |161.50 |XLON |
+----------------+------+-----------+--------+
|09:07:19 |700 |161.50 |XLON |
+----------------+------+-----------+--------+
|09:07:19 |254 |161.50 |XLON |
+----------------+------+-----------+--------+
|09:07:19 |1900 |161.30 |XLON |
+----------------+------+-----------+--------+
|09:07:33 |1814 |161.00 |XLON |
+----------------+------+-----------+--------+
|09:07:35 |760 |160.80 |XLON |
+----------------+------+-----------+--------+
|09:07:40 |213 |160.80 |XLON |
+----------------+------+-----------+--------+
|09:08:14 |718 |160.80 |XLON |
+----------------+------+-----------+--------+
|09:08:24 |69 |161.10 |BATE |
+----------------+------+-----------+--------+
|09:08:24 |241 |161.20 |BATE |
+----------------+------+-----------+--------+
|09:08:24 |1138 |161.20 |BATE |
+----------------+------+-----------+--------+
|09:08:24 |784 |161.20 |BATE |
+----------------+------+-----------+--------+
|09:08:24 |370 |161.20 |BATE |
+----------------+------+-----------+--------+
|09:08:24 |319 |161.10 |BATE |
+----------------+------+-----------+--------+
|09:11:23 |48 |160.80 |XLON |
+----------------+------+-----------+--------+
|09:11:23 |283 |160.80 |XLON |
+----------------+------+-----------+--------+
|09:11:33 |2656 |160.60 |BATE |
+----------------+------+-----------+--------+
|09:11:33 |2309 |160.70 |CHIX |
+----------------+------+-----------+--------+
|09:11:34 |2234 |160.30 |TRQX |
+----------------+------+-----------+--------+
|09:14:40 |503 |160.30 |TRQX |
+----------------+------+-----------+--------+
|09:24:41 |2040 |160.80 |XLON |
+----------------+------+-----------+--------+
|09:32:17 |1890 |160.70 |CHIX |
+----------------+------+-----------+--------+
|09:32:17 |428 |160.70 |CHIX |
+----------------+------+-----------+--------+
|09:33:53 |2007 |160.50 |XLON |
+----------------+------+-----------+--------+
|09:33:53 |3348 |160.50 |BATE |
+----------------+------+-----------+--------+
|09:38:59 |2723 |161.00 |BATE |
+----------------+------+-----------+--------+
|09:47:04 |573 |160.60 |XLON |
+----------------+------+-----------+--------+
|09:47:04 |1650 |160.60 |XLON |
+----------------+------+-----------+--------+
|09:47:04 |1187 |160.60 |XLON |
+----------------+------+-----------+--------+
|09:59:49 |1737 |160.80 |XLON |
+----------------+------+-----------+--------+
|09:59:49 |2623 |160.80 |BATE |
+----------------+------+-----------+--------+
|09:59:49 |1983 |160.80 |XLON |
+----------------+------+-----------+--------+
|09:59:49 |2494 |160.70 |CHIX |
+----------------+------+-----------+--------+
|09:59:49 |57 |160.70 |CHIX |
+----------------+------+-----------+--------+
|10:00:04 |1706 |160.60 |XLON |
+----------------+------+-----------+--------+
|10:02:19 |48 |160.70 |BATE |
+----------------+------+-----------+--------+
|10:02:19 |2100 |160.80 |BATE |
+----------------+------+-----------+--------+
|10:02:19 |212 |160.80 |BATE |
+----------------+------+-----------+--------+
|10:06:19 |378 |160.50 |BATE |
+----------------+------+-----------+--------+
|10:06:19 |48 |160.50 |BATE |
+----------------+------+-----------+--------+
|10:06:22 |2150 |160.50 |BATE |
+----------------+------+-----------+--------+
|10:09:46 |48 |160.30 |XLON |
+----------------+------+-----------+--------+
|10:09:46 |1875 |160.30 |XLON |
+----------------+------+-----------+--------+
|10:10:29 |2272 |160.60 |BATE |
+----------------+------+-----------+--------+
|10:10:30 |489 |160.10 |BATE |
+----------------+------+-----------+--------+
|10:12:09 |1400 |160.40 |BATE |
+----------------+------+-----------+--------+
|10:12:09 |1158 |160.40 |BATE |
+----------------+------+-----------+--------+
|10:13:34 |2049 |160.00 |XLON |
+----------------+------+-----------+--------+
|10:24:12 |1640 |160.40 |XLON |
+----------------+------+-----------+--------+
|10:24:12 |244 |160.40 |XLON |
+----------------+------+-----------+--------+
|10:27:02 |266 |160.30 |CHIX |
+----------------+------+-----------+--------+
|10:27:02 |1400 |160.30 |CHIX |
+----------------+------+-----------+--------+
|10:27:02 |604 |160.30 |CHIX |
+----------------+------+-----------+--------+
|10:28:12 |28 |160.40 |XLON |
+----------------+------+-----------+--------+
|10:28:12 |1846 |160.40 |XLON |
+----------------+------+-----------+--------+
|10:28:17 |34 |160.30 |XLON |
+----------------+------+-----------+--------+
|10:28:17 |1779 |160.30 |XLON |
+----------------+------+-----------+--------+
|10:30:08 |1704 |160.00 |XLON |
+----------------+------+-----------+--------+
|10:30:08 |1296 |160.00 |XLON |
+----------------+------+-----------+--------+
|10:30:08 |637 |160.00 |XLON |
+----------------+------+-----------+--------+
|10:30:29 |1379 |160.30 |BATE |
+----------------+------+-----------+--------+
|10:30:29 |2054 |160.30 |BATE |
+----------------+------+-----------+--------+
|10:31:38 |1987 |159.90 |BATE |
+----------------+------+-----------+--------+
|10:31:38 |260 |159.90 |BATE |
+----------------+------+-----------+--------+
|10:36:25 |1004 |159.50 |XLON |
+----------------+------+-----------+--------+
|10:38:07 |778 |159.50 |XLON |
+----------------+------+-----------+--------+
|10:38:07 |1696 |159.50 |XLON |
+----------------+------+-----------+--------+
|10:42:09 |889 |158.90 |BATE |
+----------------+------+-----------+--------+
|10:42:09 |1342 |158.90 |BATE |
+----------------+------+-----------+--------+
|10:42:09 |1675 |158.80 |BATE |
+----------------+------+-----------+--------+
|10:42:09 |1342 |158.80 |BATE |
+----------------+------+-----------+--------+
|10:47:09 |2655 |159.60 |BATE |
+----------------+------+-----------+--------+
|10:47:10 |2610 |159.20 |TRQX |
+----------------+------+-----------+--------+
|10:49:39 |2100 |159.70 |BATE |
+----------------+------+-----------+--------+
|10:49:39 |253 |159.70 |BATE |
+----------------+------+-----------+--------+
|10:54:54 |48 |159.90 |CHIX |
+----------------+------+-----------+--------+
|10:54:54 |1637 |159.90 |CHIX |
+----------------+------+-----------+--------+
|10:55:58 |650 |159.90 |CHIX |
+----------------+------+-----------+--------+
|11:00:48 |1900 |159.60 |XLON |
+----------------+------+-----------+--------+
|11:00:48 |136 |159.60 |XLON |
+----------------+------+-----------+--------+
|11:02:05 |364 |159.30 |XLON |
+----------------+------+-----------+--------+
|11:02:05 |1474 |159.30 |XLON |
+----------------+------+-----------+--------+
|11:03:55 |199 |159.50 |BATE |
+----------------+------+-----------+--------+
|11:03:55 |2099 |159.50 |BATE |
+----------------+------+-----------+--------+
|11:08:29 |2672 |159.30 |BATE |
+----------------+------+-----------+--------+
|11:09:51 |762 |159.00 |XLON |
+----------------+------+-----------+--------+
|11:23:08 |2374 |159.80 |CHIX |
+----------------+------+-----------+--------+
|11:31:05 |1993 |159.80 |XLON |
+----------------+------+-----------+--------+
|11:38:57 |1912 |159.60 |XLON |
+----------------+------+-----------+--------+
|11:38:57 |1736 |159.60 |XLON |
+----------------+------+-----------+--------+
|11:40:59 |2708 |160.30 |BATE |
+----------------+------+-----------+--------+
|11:46:02 |718 |160.10 |XLON |
+----------------+------+-----------+--------+
|11:46:02 |1210 |160.10 |XLON |
+----------------+------+-----------+--------+
|11:54:09 |2621 |160.20 |CHIX |
+----------------+------+-----------+--------+
|11:54:09 |1633 |160.10 |XLON |
+----------------+------+-----------+--------+
|11:54:09 |196 |160.10 |XLON |
+----------------+------+-----------+--------+
|11:54:09 |1823 |160.10 |XLON |
+----------------+------+-----------+--------+
|12:04:07 |1750 |159.80 |XLON |
+----------------+------+-----------+--------+
|12:04:07 |293 |159.80 |XLON |
+----------------+------+-----------+--------+
|12:04:07 |2047 |159.80 |XLON |
+----------------+------+-----------+--------+
|12:04:59 |2606 |159.50 |BATE |
+----------------+------+-----------+--------+
|12:11:03 |1696 |159.10 |XLON |
+----------------+------+-----------+--------+
|12:19:51 |2499 |159.20 |CHIX |
+----------------+------+-----------+--------+
|12:19:51 |20 |159.20 |CHIX |
+----------------+------+-----------+--------+
|12:19:51 |2528 |159.10 |TRQX |
+----------------+------+-----------+--------+
|12:19:59 |2411 |159.30 |BATE |
+----------------+------+-----------+--------+
|12:32:17 |1813 |159.30 |XLON |
+----------------+------+-----------+--------+
|12:32:17 |1856 |159.20 |XLON |
+----------------+------+-----------+--------+
|12:37:09 |2452 |160.30 |BATE |
+----------------+------+-----------+--------+
|12:37:09 |2604 |160.30 |BATE |
+----------------+------+-----------+--------+
|12:47:17 |2036 |160.40 |CHIX |
+----------------+------+-----------+--------+
|12:47:17 |303 |160.40 |CHIX |
+----------------+------+-----------+--------+
|12:47:18 |1657 |160.30 |XLON |
+----------------+------+-----------+--------+
|12:56:18 |315 |160.10 |XLON |
+----------------+------+-----------+--------+
|12:56:18 |1362 |160.10 |XLON |
+----------------+------+-----------+--------+
|12:56:18 |1879 |160.30 |XLON |
+----------------+------+-----------+--------+
|12:59:55 |2253 |160.00 |XLON |
+----------------+------+-----------+--------+
|13:00:02 |848 |159.90 |XLON |
+----------------+------+-----------+--------+
|13:00:02 |845 |159.90 |XLON |
+----------------+------+-----------+--------+
|13:08:09 |2578 |160.40 |BATE |
+----------------+------+-----------+--------+
|13:12:10 |2317 |160.20 |CHIX |
+----------------+------+-----------+--------+
|13:12:14 |1871 |160.00 |XLON |
+----------------+------+-----------+--------+
|13:20:00 |1717 |159.80 |XLON |
+----------------+------+-----------+--------+
|13:20:00 |264 |159.80 |XLON |
+----------------+------+-----------+--------+
|13:21:02 |48 |159.70 |BATE |
+----------------+------+-----------+--------+
|13:21:02 |160 |159.70 |BATE |
+----------------+------+-----------+--------+
|13:24:02 |569 |159.60 |XLON |
+----------------+------+-----------+--------+
|13:24:02 |1222 |159.60 |XLON |
+----------------+------+-----------+--------+
|13:26:14 |1560 |159.20 |XLON |
+----------------+------+-----------+--------+
|13:28:03 |146 |159.20 |XLON |
+----------------+------+-----------+--------+
|13:29:02 |2648 |159.50 |BATE |
+----------------+------+-----------+--------+
|13:31:02 |2235 |160.00 |BATE |
+----------------+------+-----------+--------+
|13:31:37 |2637 |159.90 |CHIX |
+----------------+------+-----------+--------+
|13:34:02 |2572 |160.40 |BATE |
+----------------+------+-----------+--------+
|13:35:02 |2348 |160.70 |BATE |
+----------------+------+-----------+--------+
|13:35:03 |1742 |160.00 |XLON |
+----------------+------+-----------+--------+
|13:35:05 |700 |159.70 |XLON |
+----------------+------+-----------+--------+
|13:35:05 |700 |159.70 |XLON |
+----------------+------+-----------+--------+
|13:35:05 |310 |159.70 |XLON |
+----------------+------+-----------+--------+
|13:36:02 |2633 |160.30 |BATE |
+----------------+------+-----------+--------+
|13:43:46 |700 |160.20 |TRQX |
+----------------+------+-----------+--------+
|13:43:46 |718 |160.20 |TRQX |
+----------------+------+-----------+--------+
|13:43:46 |1102 |160.20 |TRQX |
+----------------+------+-----------+--------+
|13:51:24 |1281 |160.10 |CHIX |
+----------------+------+-----------+--------+
|13:51:24 |1366 |160.10 |CHIX |
+----------------+------+-----------+--------+
|13:51:24 |1916 |160.10 |XLON |
+----------------+------+-----------+--------+
|13:51:24 |1926 |160.00 |XLON |
+----------------+------+-----------+--------+
|13:51:24 |2078 |159.90 |XLON |
+----------------+------+-----------+--------+
|13:51:26 |1851 |159.70 |XLON |
+----------------+------+-----------+--------+
|13:52:02 |2299 |159.90 |BATE |
+----------------+------+-----------+--------+
|14:01:11 |1685 |159.60 |XLON |
+----------------+------+-----------+--------+
|14:05:02 |718 |159.50 |XLON |
+----------------+------+-----------+--------+
|14:05:02 |1124 |159.50 |XLON |
+----------------+------+-----------+--------+
|14:08:43 |3906 |159.60 |BATE |
+----------------+------+-----------+--------+
|14:08:43 |546 |159.60 |BATE |
+----------------+------+-----------+--------+
|14:08:43 |3827 |159.60 |BATE |
+----------------+------+-----------+--------+
|14:11:05 |1315 |159.30 |CHIX |
+----------------+------+-----------+--------+
|14:11:05 |980 |159.30 |CHIX |
+----------------+------+-----------+--------+
|14:11:05 |1647 |159.20 |XLON |
+----------------+------+-----------+--------+
|14:12:59 |1558 |159.10 |XLON |
+----------------+------+-----------+--------+
|14:12:59 |396 |159.10 |XLON |
+----------------+------+-----------+--------+
|14:26:53 |43 |159.50 |CHIX |
+----------------+------+-----------+--------+
|14:26:53 |5 |159.50 |CHIX |
+----------------+------+-----------+--------+
|14:27:53 |2408 |159.50 |CHIX |
+----------------+------+-----------+--------+
|14:27:53 |1766 |159.60 |XLON |
+----------------+------+-----------+--------+
|14:27:53 |2118 |159.50 |XLON |
+----------------+------+-----------+--------+
|14:32:24 |2371 |159.30 |XLON |
+----------------+------+-----------+--------+
|14:32:24 |1968 |159.30 |XLON |
+----------------+------+-----------+--------+
|14:32:24 |2300 |159.40 |TRQX |
+----------------+------+-----------+--------+
|14:32:29 |3160 |159.20 |BATE |
+----------------+------+-----------+--------+
|14:32:29 |700 |159.20 |BATE |
+----------------+------+-----------+--------+
|14:32:29 |700 |159.20 |BATE |
+----------------+------+-----------+--------+
|14:32:29 |495 |159.20 |BATE |
+----------------+------+-----------+--------+
|14:32:29 |1400 |159.20 |BATE |
+----------------+------+-----------+--------+
|14:38:44 |505 |159.20 |CHIX |
+----------------+------+-----------+--------+
|14:38:44 |2052 |159.20 |CHIX |
+----------------+------+-----------+--------+
|14:41:11 |1835 |159.10 |XLON |
+----------------+------+-----------+--------+
|14:41:11 |1765 |159.10 |XLON |
+----------------+------+-----------+--------+
|14:42:03 |2094 |159.00 |XLON |
+----------------+------+-----------+--------+
|14:50:09 |1892 |159.00 |XLON |
+----------------+------+-----------+--------+
|14:50:29 |122 |159.10 |BATE |
+----------------+------+-----------+--------+
|14:50:29 |2100 |159.10 |BATE |
+----------------+------+-----------+--------+
|14:50:29 |421 |159.10 |BATE |
+----------------+------+-----------+--------+
|14:50:29 |56 |159.20 |BATE |
+----------------+------+-----------+--------+
|14:50:29 |17 |159.20 |BATE |
+----------------+------+-----------+--------+
|14:50:29 |189 |159.30 |BATE |
+----------------+------+-----------+--------+
|14:50:29 |2080 |159.30 |BATE |
+----------------+------+-----------+--------+
|14:51:38 |718 |159.10 |XLON |
+----------------+------+-----------+--------+
|14:52:28 |660 |159.20 |CHIX |
+----------------+------+-----------+--------+
|14:52:28 |2072 |159.20 |CHIX |
+----------------+------+-----------+--------+
|14:53:28 |1793 |159.20 |XLON |
+----------------+------+-----------+--------+
|14:53:39 |362 |159.10 |XLON |
+----------------+------+-----------+--------+
|14:53:39 |1412 |159.10 |XLON |
+----------------+------+-----------+--------+
|14:54:32 |2037 |159.00 |XLON |
+----------------+------+-----------+--------+
|14:54:35 |1902 |158.80 |XLON |
+----------------+------+-----------+--------+
|14:56:09 |700 |158.90 |BATE |
+----------------+------+-----------+--------+
|14:56:09 |700 |158.90 |BATE |
+----------------+------+-----------+--------+
|14:56:09 |700 |158.90 |BATE |
+----------------+------+-----------+--------+
|14:56:09 |224 |158.90 |BATE |
+----------------+------+-----------+--------+
|15:02:42 |1662 |158.70 |XLON |
+----------------+------+-----------+--------+
|15:02:42 |1395 |158.90 |BATE |
+----------------+------+-----------+--------+
|15:02:43 |40 |159.10 |BATE |
+----------------+------+-----------+--------+
|15:02:43 |43 |159.10 |BATE |
+----------------+------+-----------+--------+
|15:02:43 |2800 |159.10 |BATE |
+----------------+------+-----------+--------+
|15:02:43 |135 |159.10 |BATE |
+----------------+------+-----------+--------+
|15:02:43 |3460 |159.20 |BATE |
+----------------+------+-----------+--------+
|15:02:49 |246 |158.70 |BATE |
+----------------+------+-----------+--------+
|15:02:50 |452 |158.80 |BATE |
+----------------+------+-----------+--------+
|15:02:50 |696 |158.80 |BATE |
+----------------+------+-----------+--------+
|15:02:59 |1667 |159.00 |BATE |
+----------------+------+-----------+--------+
|15:02:59 |700 |159.00 |BATE |
+----------------+------+-----------+--------+
|15:02:59 |106 |159.00 |BATE |
+----------------+------+-----------+--------+
|15:08:59 |45 |158.90 |CHIX |
+----------------+------+-----------+--------+
|15:08:59 |32 |158.90 |CHIX |
+----------------+------+-----------+--------+
|15:09:28 |1704 |159.00 |XLON |
+----------------+------+-----------+--------+
|15:10:23 |2300 |158.90 |CHIX |
+----------------+------+-----------+--------+
|15:10:23 |279 |158.90 |TRQX |
+----------------+------+-----------+--------+
|15:10:53 |700 |158.90 |TRQX |
+----------------+------+-----------+--------+
|15:12:28 |1729 |159.00 |XLON |
+----------------+------+-----------+--------+
|15:12:28 |189 |159.00 |XLON |
+----------------+------+-----------+--------+
|15:13:28 |811 |159.10 |XLON |
+----------------+------+-----------+--------+
|15:13:28 |703 |159.00 |XLON |
+----------------+------+-----------+--------+
|15:13:28 |1256 |159.00 |XLON |
+----------------+------+-----------+--------+
|15:13:28 |1564 |158.90 |TRQX |
+----------------+------+-----------+--------+
|15:14:05 |2661 |159.20 |BATE |
+----------------+------+-----------+--------+
|15:18:21 |975 |158.90 |CHIX |
+----------------+------+-----------+--------+
|15:18:28 |1660 |159.00 |XLON |
+----------------+------+-----------+--------+
|15:18:28 |48 |159.00 |XLON |
+----------------+------+-----------+--------+
|15:18:28 |13 |159.00 |XLON |
+----------------+------+-----------+--------+
|15:18:30 |1676 |158.90 |CHIX |
+----------------+------+-----------+--------+
|15:22:28 |790 |159.00 |XLON |
+----------------+------+-----------+--------+
|15:23:05 |48 |158.90 |BATE |
+----------------+------+-----------+--------+
|15:23:05 |4 |158.90 |BATE |
+----------------+------+-----------+--------+
|15:23:05 |44 |158.90 |BATE |
+----------------+------+-----------+--------+
|15:23:05 |2215 |158.90 |BATE |
+----------------+------+-----------+--------+
|15:24:28 |1896 |159.00 |XLON |
+----------------+------+-----------+--------+
|15:24:37 |191 |158.80 |XLON |
+----------------+------+-----------+--------+
|15:24:37 |126 |158.80 |XLON |
+----------------+------+-----------+--------+
|15:24:37 |13 |158.80 |XLON |
+----------------+------+-----------+--------+
|15:24:37 |1391 |158.80 |XLON |
+----------------+------+-----------+--------+
|15:24:37 |1810 |158.80 |XLON |
+----------------+------+-----------+--------+
|15:25:37 |1951 |158.80 |XLON |
+----------------+------+-----------+--------+
|15:26:05 |990 |159.10 |BATE |
+----------------+------+-----------+--------+
|15:26:05 |1504 |159.10 |BATE |
+----------------+------+-----------+--------+
|15:26:05 |36 |159.10 |BATE |
+----------------+------+-----------+--------+
|15:33:05 |1816 |158.90 |XLON |
+----------------+------+-----------+--------+
|15:33:05 |1661 |158.90 |XLON |
+----------------+------+-----------+--------+
|15:33:05 |2651 |158.90 |CHIX |
+----------------+------+-----------+--------+
|15:33:05 |686 |158.80 |BATE |
+----------------+------+-----------+--------+
|15:33:08 |2063 |158.80 |BATE |
+----------------+------+-----------+--------+
|15:33:08 |1001 |158.80 |BATE |
+----------------+------+-----------+--------+
|15:33:08 |1799 |158.80 |BATE |
+----------------+------+-----------+--------+
|15:33:08 |772 |158.80 |BATE |
+----------------+------+-----------+--------+
|15:33:08 |1120 |158.70 |XLON |
+----------------+------+-----------+--------+
|15:33:16 |634 |158.70 |XLON |
+----------------+------+-----------+--------+
|15:35:19 |2789 |158.50 |BATE |
+----------------+------+-----------+--------+
|15:35:19 |176 |158.50 |BATE |
+----------------+------+-----------+--------+
|15:37:19 |828 |158.20 |XLON |
+----------------+------+-----------+--------+
|15:37:19 |763 |158.20 |XLON |
+----------------+------+-----------+--------+
|15:37:19 |158 |158.20 |XLON |
+----------------+------+-----------+--------+
|15:39:22 |1008 |158.20 |XLON |
+----------------+------+-----------+--------+
|15:39:22 |805 |158.20 |XLON |
+----------------+------+-----------+--------+
|15:45:16 |1779 |158.30 |CHIX |
+----------------+------+-----------+--------+
|15:45:16 |836 |158.30 |CHIX |
+----------------+------+-----------+--------+
|15:45:17 |69 |158.00 |XLON |
+----------------+------+-----------+--------+
|15:45:18 |1946 |158.00 |XLON |
+----------------+------+-----------+--------+
|15:45:39 |1280 |158.30 |BATE |
+----------------+------+-----------+--------+
|15:46:01 |215 |158.50 |BATE |
+----------------+------+-----------+--------+
|15:46:01 |700 |158.70 |BATE |
+----------------+------+-----------+--------+
|15:46:01 |700 |158.70 |BATE |
+----------------+------+-----------+--------+
|15:46:01 |956 |158.70 |BATE |
+----------------+------+-----------+--------+
|15:46:01 |103 |158.70 |BATE |
+----------------+------+-----------+--------+
|15:46:01 |652 |158.70 |BATE |
+----------------+------+-----------+--------+
|15:46:01 |194 |158.70 |BATE |
+----------------+------+-----------+--------+
|15:46:01 |813 |158.70 |BATE |
+----------------+------+-----------+--------+
|15:46:19 |1400 |159.00 |BATE |
+----------------+------+-----------+--------+
|15:46:19 |700 |159.00 |BATE |
+----------------+------+-----------+--------+
|15:46:19 |472 |159.00 |BATE |
+----------------+------+-----------+--------+
|15:46:19 |989 |159.20 |BATE |
+----------------+------+-----------+--------+
|15:46:19 |947 |159.20 |BATE |
+----------------+------+-----------+--------+
|15:46:19 |592 |159.30 |BATE |
+----------------+------+-----------+--------+
|15:46:19 |2323 |159.30 |BATE |
+----------------+------+-----------+--------+
|15:50:18 |48 |159.10 |TRQX |
+----------------+------+-----------+--------+
|15:50:18 |2100 |159.10 |TRQX |
+----------------+------+-----------+--------+
|15:50:18 |79 |159.10 |TRQX |
+----------------+------+-----------+--------+
|15:50:21 |1689 |158.80 |XLON |
+----------------+------+-----------+--------+
|15:50:21 |312 |158.80 |XLON |
+----------------+------+-----------+--------+
|15:50:21 |1429 |158.80 |XLON |
+----------------+------+-----------+--------+
|15:50:23 |1941 |158.70 |XLON |
+----------------+------+-----------+--------+
|15:51:01 |2347 |159.20 |BATE |
+----------------+------+-----------+--------+
|15:51:01 |2628 |159.20 |BATE |
+----------------+------+-----------+--------+
|15:51:01 |28 |159.20 |BATE |
+----------------+------+-----------+--------+
|15:51:01 |39 |159.20 |BATE |
+----------------+------+-----------+--------+
|15:51:12 |1980 |158.90 |BATE |
+----------------+------+-----------+--------+
|15:51:12 |1263 |159.00 |BATE |
+----------------+------+-----------+--------+
|15:51:12 |980 |159.00 |BATE |
+----------------+------+-----------+--------+
|15:55:12 |2334 |158.90 |CHIX |
+----------------+------+-----------+--------+
|15:55:12 |391 |158.90 |CHIX |
+----------------+------+-----------+--------+
|15:56:29 |1855 |158.70 |XLON |
+----------------+------+-----------+--------+
|15:56:29 |29 |158.70 |XLON |
+----------------+------+-----------+--------+
|16:00:18 |2473 |159.20 |BATE |
+----------------+------+-----------+--------+
|16:02:18 |160 |159.00 |XLON |
+----------------+------+-----------+--------+
|16:02:18 |1522 |159.00 |XLON |
+----------------+------+-----------+--------+
|16:03:18 |700 |159.20 |BATE |
+----------------+------+-----------+--------+
|16:03:18 |700 |159.20 |BATE |
+----------------+------+-----------+--------+
|16:03:18 |48 |159.20 |BATE |
+----------------+------+-----------+--------+
|16:03:41 |815 |159.20 |BATE |
+----------------+------+-----------+--------+
|16:04:18 |100 |159.30 |XLON |
+----------------+------+-----------+--------+
|16:04:18 |152 |159.50 |XLON |
+----------------+------+-----------+--------+
|16:04:18 |1592 |159.50 |XLON |
+----------------+------+-----------+--------+
|16:04:18 |312 |159.20 |XLON |
+----------------+------+-----------+--------+
|16:04:18 |700 |159.20 |XLON |
+----------------+------+-----------+--------+
|16:04:18 |1 |159.20 |XLON |
+----------------+------+-----------+--------+
|16:04:18 |831 |159.20 |XLON |
+----------------+------+-----------+--------+
|16:04:18 |1849 |159.10 |XLON |
+----------------+------+-----------+--------+
|16:04:59 |700 |159.60 |BATE |
+----------------+------+-----------+--------+
|16:04:59 |700 |159.60 |BATE |
+----------------+------+-----------+--------+
|16:04:59 |948 |159.80 |BATE |
+----------------+------+-----------+--------+
|16:04:59 |1680 |159.80 |BATE |
+----------------+------+-----------+--------+
|16:05:59 |984 |160.30 |BATE |
+----------------+------+-----------+--------+
|16:05:59 |1710 |160.30 |BATE |
+----------------+------+-----------+--------+
|16:06:00 |490 |159.70 |CHIX |
+----------------+------+-----------+--------+
|16:06:02 |1863 |159.70 |CHIX |
+----------------+------+-----------+--------+
|16:06:02 |252 |159.70 |CHIX |
+----------------+------+-----------+--------+
|16:07:03 |1116 |160.10 |BATE |
+----------------+------+-----------+--------+
|16:07:03 |1576 |160.10 |BATE |
+----------------+------+-----------+--------+
|16:08:41 |1725 |160.00 |XLON |
+----------------+------+-----------+--------+
|16:09:02 |1966 |159.90 |XLON |
+----------------+------+-----------+--------+
|16:09:03 |830 |160.20 |BATE |
+----------------+------+-----------+--------+
|16:09:03 |1087 |160.40 |BATE |
+----------------+------+-----------+--------+
|16:09:03 |1093 |160.40 |BATE |
+----------------+------+-----------+--------+
|16:09:03 |700 |160.10 |BATE |
+----------------+------+-----------+--------+
|16:10:23 |47 |159.80 |XLON |
+----------------+------+-----------+--------+
|16:10:23 |1 |159.80 |XLON |
+----------------+------+-----------+--------+
|16:10:23 |1666 |159.90 |XLON |
+----------------+------+-----------+--------+
|16:10:23 |1998 |159.80 |XLON |
+----------------+------+-----------+--------+
|16:11:02 |967 |159.60 |XLON |
+----------------+------+-----------+--------+
|16:11:02 |857 |159.60 |XLON |
+----------------+------+-----------+--------+
|16:13:53 |101 |159.30 |XLON |
+----------------+------+-----------+--------+
|16:13:53 |211 |159.50 |TRQX |
+----------------+------+-----------+--------+
|16:13:53 |2317 |159.50 |TRQX |
+----------------+------+-----------+--------+
|16:13:53 |1754 |159.50 |XLON |
+----------------+------+-----------+--------+
|16:13:58 |1787 |159.40 |XLON |
+----------------+------+-----------+--------+
|16:13:58 |1739 |159.30 |XLON |
+----------------+------+-----------+--------+
|16:13:58 |79 |159.30 |XLON |
+----------------+------+-----------+--------+
|16:14:58 |2221 |159.20 |CHIX |
+----------------+------+-----------+--------+
|16:15:19 |1129 |159.30 |BATE |
+----------------+------+-----------+--------+
|16:15:19 |700 |159.30 |BATE |
+----------------+------+-----------+--------+
|16:15:19 |874 |159.30 |BATE |
+----------------+------+-----------+--------+
|16:15:21 |272 |159.20 |CHIX |
+----------------+------+-----------+--------+
|16:17:08 |1700 |159.30 |XLON |
+----------------+------+-----------+--------+
|16:17:08 |25 |159.30 |XLON |
+----------------+------+-----------+--------+
|16:17:23 |123 |159.20 |CHIX |
+----------------+------+-----------+--------+
|16:17:24 |180 |159.10 |XLON |
+----------------+------+-----------+--------+
|16:17:24 |1684 |159.10 |XLON |
+----------------+------+-----------+--------+
|16:17:39 |2100 |159.20 |BATE |
+----------------+------+-----------+--------+
|16:17:39 |470 |159.20 |BATE |
+----------------+------+-----------+--------+
|16:21:24 |43 |159.20 |XLON |
+----------------+------+-----------+--------+
|16:21:24 |1672 |159.20 |XLON |
+----------------+------+-----------+--------+
|16:21:27 |1384 |159.10 |XLON |
+----------------+------+-----------+--------+
|16:22:27 |66 |159.30 |XLON |
+----------------+------+-----------+--------+
|16:22:27 |1433 |159.30 |XLON |
+----------------+------+-----------+--------+
|16:22:27 |1333 |159.30 |XLON |
+----------------+------+-----------+--------+
|16:22:27 |700 |159.20 |CHIX |
+----------------+------+-----------+--------+
|16:22:27 |1765 |159.20 |CHIX |
+----------------+------+-----------+--------+
|16:22:34 |1998 |159.10 |XLON |
+----------------+------+-----------+--------+
|16:22:34 |18 |159.10 |XLON |
+----------------+------+-----------+--------+
|16:22:49 |329 |159.00 |BATE |
+----------------+------+-----------+--------+
|16:23:04 |2141 |159.00 |BATE |
+----------------+------+-----------+--------+
|16:24:35 |151 |159.10 |XLON |
+----------------+------+-----------+--------+
|16:24:35 |129 |159.10 |XLON |
+----------------+------+-----------+--------+
|16:24:35 |150 |159.10 |XLON |
+----------------+------+-----------+--------+
|16:24:35 |3844 |159.30 |BATE |
+----------------+------+-----------+--------+
|16:24:35 |183 |159.30 |BATE |
+----------------+------+-----------+--------+
|16:24:35 |4118 |159.30 |BATE |
+----------------+------+-----------+--------+
|16:24:35 |669 |159.30 |BATE |
+----------------+------+-----------+--------+
|16:24:35 |1400 |159.30 |BATE |
+----------------+------+-----------+--------+
|16:24:37 |1941 |159.00 |XLON |
+----------------+------+-----------+--------+
|16:26:37 |124 |159.20 |XLON |
+----------------+------+-----------+--------+
|16:26:37 |145 |159.20 |XLON |
+----------------+------+-----------+--------+
|16:26:37 |521 |159.20 |XLON |
+----------------+------+-----------+--------+
|16:26:44 |700 |159.20 |BATE |
+----------------+------+-----------+--------+
|16:26:44 |564 |159.20 |BATE |
+----------------+------+-----------+--------+
|16:26:44 |700 |159.20 |BATE |
+----------------+------+-----------+--------+
|16:26:44 |697 |159.20 |BATE |
+----------------+------+-----------+--------+
|16:27:37 |139 |159.30 |XLON |
+----------------+------+-----------+--------+
|16:27:37 |1611 |159.30 |XLON |
+----------------+------+-----------+--------+
|16:27:37 |937 |159.30 |XLON |
+----------------+------+-----------+--------+
|16:27:37 |828 |159.30 |XLON |
+----------------+------+-----------+--------+
This information was brought to you by Cision http://news.cision.com