FGP.L

FirstGroup Plc
FirstGroup Plc - Transaction in Own Shares
31st 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                   |30 July 2024|
+-----------------------------------+------------+
|Number of ordinary shares purchased|222,925     |
+-----------------------------------+------------+
|Weighted average price paid (p)    |171.70      |
+-----------------------------------+------------+
|Highest price paid (p)             |172.40      |
+-----------------------------------+------------+
|Lowest price paid (p)              |170.70      |
+-----------------------------------+------------+

Following the above purchase, FirstGroup holds 134,777,744 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held as
treasury shares is 615,917,271. 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
30 July 2024 is 615,917,271. 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 |171.70                                  |66,144           |
+-----+----------------------------------------+-----------------+
|BATE |171.70                                  |3,128            |
+-----+----------------------------------------+-----------------+
|CHIX |171.64                                  |140,864          |
+-----+----------------------------------------+-----------------+
|TRQX |171.70                                  |1,088            |
+-----+----------------------------------------+-----------------+
|Aquis|171.70                                  |11,701           |
+-----+----------------------------------------+-----------------+

Individual transactions:

+----------------+------+-----------+--------+
|Transaction Time|Volume|Price (GBp)|Platform|
+----------------+------+-----------+--------+
|08:41:28        |1050  |170.90     |CHIX    |
+----------------+------+-----------+--------+
|08:43:14        |851   |171.60     |CHIX    |
+----------------+------+-----------+--------+
|08:43:14        |120   |171.60     |CHIX    |
+----------------+------+-----------+--------+
|08:43:14        |312   |171.60     |CHIX    |
+----------------+------+-----------+--------+
|08:43:14        |146   |171.60     |CHIX    |
+----------------+------+-----------+--------+
|08:43:15        |856   |171.50     |CHIX    |
+----------------+------+-----------+--------+
|08:43:21        |526   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|08:44:58        |374   |171.80     |CHIX    |
+----------------+------+-----------+--------+
|08:44:58        |138   |171.80     |CHIX    |
+----------------+------+-----------+--------+
|08:44:58        |917   |171.80     |CHIX    |
+----------------+------+-----------+--------+
|08:44:59        |61    |171.70     |CHIX    |
+----------------+------+-----------+--------+
|08:45:47        |249   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|08:45:47        |500   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|08:45:47        |680   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|08:48:22        |452   |171.90     |CHIX    |
+----------------+------+-----------+--------+
|08:48:22        |500   |171.90     |CHIX    |
+----------------+------+-----------+--------+
|08:48:22        |477   |171.90     |CHIX    |
+----------------+------+-----------+--------+
|08:51:08        |449   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|08:51:08        |980   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|08:51:18        |696   |171.50     |CHIX    |
+----------------+------+-----------+--------+
|08:51:18        |733   |171.50     |CHIX    |
+----------------+------+-----------+--------+
|08:55:29        |1429  |172.00     |CHIX    |
+----------------+------+-----------+--------+
|09:00:29        |847   |172.20     |CHIX    |
+----------------+------+-----------+--------+
|09:00:29        |582   |172.20     |CHIX    |
+----------------+------+-----------+--------+
|09:08:06        |125   |172.00     |CHIX    |
+----------------+------+-----------+--------+
|09:08:06        |1000  |172.00     |CHIX    |
+----------------+------+-----------+--------+
|09:08:06        |304   |172.00     |CHIX    |
+----------------+------+-----------+--------+
|09:08:12        |500   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|09:08:12        |500   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|09:08:12        |429   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|09:11:03        |411   |171.50     |CHIX    |
+----------------+------+-----------+--------+
|09:11:03        |500   |171.50     |CHIX    |
+----------------+------+-----------+--------+
|09:11:03        |518   |171.50     |CHIX    |
+----------------+------+-----------+--------+
|09:11:24        |197   |171.40     |CHIX    |
+----------------+------+-----------+--------+
|09:11:24        |500   |171.40     |CHIX    |
+----------------+------+-----------+--------+
|09:11:24        |732   |171.40     |CHIX    |
+----------------+------+-----------+--------+
|09:13:01        |1429  |171.40     |CHIX    |
+----------------+------+-----------+--------+
|09:17:35        |1429  |171.40     |CHIX    |
+----------------+------+-----------+--------+
|09:20:36        |1123  |171.80     |CHIX    |
+----------------+------+-----------+--------+
|09:20:36        |306   |171.80     |CHIX    |
+----------------+------+-----------+--------+
|09:21:51        |1429  |171.80     |CHIX    |
+----------------+------+-----------+--------+
|09:24:58        |406   |171.90     |CHIX    |
+----------------+------+-----------+--------+
|09:24:58        |1023  |171.90     |CHIX    |
+----------------+------+-----------+--------+
|09:25:13        |1281  |171.80     |CHIX    |
+----------------+------+-----------+--------+
|09:25:13        |148   |171.80     |CHIX    |
+----------------+------+-----------+--------+
|09:29:14        |1429  |172.00     |CHIX    |
+----------------+------+-----------+--------+
|09:30:44        |1429  |172.00     |CHIX    |
+----------------+------+-----------+--------+
|09:33:31        |1429  |172.10     |CHIX    |
+----------------+------+-----------+--------+
|09:33:49        |1429  |172.10     |CHIX    |
+----------------+------+-----------+--------+
|09:41:05        |755   |172.40     |CHIX    |
+----------------+------+-----------+--------+
|09:41:05        |111   |172.40     |CHIX    |
+----------------+------+-----------+--------+
|09:41:05        |337   |172.40     |CHIX    |
+----------------+------+-----------+--------+
|09:41:05        |226   |172.40     |CHIX    |
+----------------+------+-----------+--------+
|09:58:05        |300   |172.10     |CHIX    |
+----------------+------+-----------+--------+
|10:13:31        |57    |172.20     |CHIX    |
+----------------+------+-----------+--------+
|10:13:31        |500   |172.20     |CHIX    |
+----------------+------+-----------+--------+
|10:13:31        |445   |172.20     |CHIX    |
+----------------+------+-----------+--------+
|10:13:31        |417   |172.20     |CHIX    |
+----------------+------+-----------+--------+
|10:13:31        |10    |172.20     |CHIX    |
+----------------+------+-----------+--------+
|10:15:18        |173   |172.00     |CHIX    |
+----------------+------+-----------+--------+
|10:15:18        |1256  |172.00     |CHIX    |
+----------------+------+-----------+--------+
|10:21:01        |500   |172.20     |CHIX    |
+----------------+------+-----------+--------+
|10:21:01        |500   |172.20     |CHIX    |
+----------------+------+-----------+--------+
|10:21:01        |429   |172.20     |CHIX    |
+----------------+------+-----------+--------+
|10:22:11        |453   |172.20     |CHIX    |
+----------------+------+-----------+--------+
|10:22:11        |500   |172.20     |CHIX    |
+----------------+------+-----------+--------+
|10:22:11        |476   |172.20     |CHIX    |
+----------------+------+-----------+--------+
|10:27:15        |500   |172.10     |CHIX    |
+----------------+------+-----------+--------+
|10:27:15        |500   |172.10     |CHIX    |
+----------------+------+-----------+--------+
|10:27:15        |224   |172.10     |CHIX    |
+----------------+------+-----------+--------+
|10:27:42        |205   |172.10     |CHIX    |
+----------------+------+-----------+--------+
|10:31:25        |700   |171.90     |CHIX    |
+----------------+------+-----------+--------+
|10:31:25        |729   |171.90     |CHIX    |
+----------------+------+-----------+--------+
|10:31:54        |1429  |171.80     |CHIX    |
+----------------+------+-----------+--------+
|10:31:54        |456   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|10:31:54        |304   |171.70     |TRQX    |
+----------------+------+-----------+--------+
|10:31:54        |1240  |171.70     |XLON    |
+----------------+------+-----------+--------+
|10:31:54        |304   |171.70     |TRQX    |
+----------------+------+-----------+--------+
|10:48:02        |533   |172.00     |CHIX    |
+----------------+------+-----------+--------+
|10:48:02        |448   |172.00     |CHIX    |
+----------------+------+-----------+--------+
|10:48:02        |448   |172.00     |CHIX    |
+----------------+------+-----------+--------+
|10:52:44        |1     |171.80     |CHIX    |
+----------------+------+-----------+--------+
|11:02:09        |1429  |171.90     |CHIX    |
+----------------+------+-----------+--------+
|11:02:09        |158   |171.70     |TRQX    |
+----------------+------+-----------+--------+
|11:02:09        |170   |171.70     |TRQX    |
+----------------+------+-----------+--------+
|11:02:09        |304   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:09        |1064  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:09        |176   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:09        |152   |171.70     |TRQX    |
+----------------+------+-----------+--------+
|11:02:09        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:09        |456   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:09        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:10        |784   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:10        |1429  |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:10        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:10        |632   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:11        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:11        |632   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:11        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:11        |632   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:11        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:11        |632   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:11        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:11        |632   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:11        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:11        |632   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:11        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:11        |632   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:12        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:12        |632   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:12        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:12        |632   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:13        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:13        |456   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:13        |328   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:13        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:13        |784   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:14        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:14        |328   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:14        |304   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:15        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:15        |328   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:15        |304   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:16        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:16        |328   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:16        |304   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:16        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:16        |632   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:16        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:16        |328   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:16        |304   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:16        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:16        |328   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:16        |304   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:17        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:17        |328   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:17        |304   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:17        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:17        |632   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:17        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:17        |328   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:17        |304   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:17        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:17        |328   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:17        |304   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:17        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:17        |456   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:17        |328   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:18        |1520  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:18        |176   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:18        |152   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:18        |152   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:18        |1520  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:18        |176   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:18        |152   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:18        |152   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:18        |1520  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:18        |176   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:18        |152   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:18        |152   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:18        |1520  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:18        |176   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:18        |152   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:18        |152   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:18        |1520  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:18        |176   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:18        |152   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:18        |152   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:18        |1520  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:18        |176   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:18        |152   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:18        |152   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:19        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:19        |456   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:19        |328   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:19        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:19        |328   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:19        |456   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:19        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:19        |456   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:19        |176   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:19        |152   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:19        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:19        |456   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:19        |176   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:19        |152   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:19        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:19        |456   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:19        |176   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:19        |152   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:19        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:19        |456   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:19        |176   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:19        |152   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:20        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:20        |304   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:20        |328   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:20        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:21        |1429  |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:21        |328   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:21        |456   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:21        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:21        |456   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:21        |176   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:21        |152   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:21        |456   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:21        |152   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:21        |176   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:21        |672   |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:21        |544   |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:21        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:21        |328   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:21        |456   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:21        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:21        |456   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:21        |152   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:21        |176   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:21        |1520  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:22        |176   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:22        |152   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:22        |152   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:22        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:22        |632   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:22        |1429  |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:22        |784   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:22        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:23        |1368  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:23        |328   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:23        |304   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:23        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:23        |456   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:23        |176   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:02:23        |152   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:23        |1216  |171.70     |XLON    |
+----------------+------+-----------+--------+
|11:02:23        |456   |171.70     |Aquis   |
+----------------+------+-----------+--------+
|11:02:23        |176   |171.70     |BATE    |
+----------------+------+-----------+--------+
|11:02:23        |152   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|11:03:52        |1429  |171.60     |CHIX    |
+----------------+------+-----------+--------+
|11:10:34        |1429  |171.60     |CHIX    |
+----------------+------+-----------+--------+
|11:26:44        |314   |171.50     |CHIX    |
+----------------+------+-----------+--------+
|11:26:44        |1115  |171.50     |CHIX    |
+----------------+------+-----------+--------+
|11:33:48        |500   |171.30     |CHIX    |
+----------------+------+-----------+--------+
|11:33:48        |500   |171.30     |CHIX    |
+----------------+------+-----------+--------+
|11:33:48        |429   |171.30     |CHIX    |
+----------------+------+-----------+--------+
|11:39:04        |478   |171.10     |CHIX    |
+----------------+------+-----------+--------+
|11:39:04        |951   |171.10     |CHIX    |
+----------------+------+-----------+--------+
|11:42:22        |284   |171.00     |CHIX    |
+----------------+------+-----------+--------+
|11:42:22        |1145  |171.00     |CHIX    |
+----------------+------+-----------+--------+
|11:44:49        |546   |170.80     |CHIX    |
+----------------+------+-----------+--------+
|11:44:49        |17    |170.80     |CHIX    |
+----------------+------+-----------+--------+
|11:44:49        |46    |170.80     |CHIX    |
+----------------+------+-----------+--------+
|11:44:49        |2     |170.80     |CHIX    |
+----------------+------+-----------+--------+
|11:44:49        |44    |170.80     |CHIX    |
+----------------+------+-----------+--------+
|11:44:59        |774   |170.80     |CHIX    |
+----------------+------+-----------+--------+
|11:57:03        |826   |170.70     |CHIX    |
+----------------+------+-----------+--------+
|11:57:18        |300   |170.70     |CHIX    |
+----------------+------+-----------+--------+
|12:00:29        |83    |170.70     |CHIX    |
+----------------+------+-----------+--------+
|12:02:29        |220   |170.70     |CHIX    |
+----------------+------+-----------+--------+
|12:36:37        |900   |171.30     |CHIX    |
+----------------+------+-----------+--------+
|12:36:47        |529   |171.30     |CHIX    |
+----------------+------+-----------+--------+
|12:41:28        |1429  |171.20     |CHIX    |
+----------------+------+-----------+--------+
|12:43:37        |1429  |171.20     |CHIX    |
+----------------+------+-----------+--------+
|12:43:59        |1429  |171.20     |CHIX    |
+----------------+------+-----------+--------+
|12:55:09        |1429  |171.10     |CHIX    |
+----------------+------+-----------+--------+
|12:58:50        |1025  |171.10     |CHIX    |
+----------------+------+-----------+--------+
|12:58:50        |404   |171.10     |CHIX    |
+----------------+------+-----------+--------+
|12:59:07        |1429  |171.00     |CHIX    |
+----------------+------+-----------+--------+
|13:20:01        |655   |171.30     |CHIX    |
+----------------+------+-----------+--------+
|13:20:01        |483   |171.30     |CHIX    |
+----------------+------+-----------+--------+
|13:20:01        |291   |171.30     |CHIX    |
+----------------+------+-----------+--------+
|13:32:00        |1245  |171.00     |CHIX    |
+----------------+------+-----------+--------+
|13:41:58        |184   |171.00     |CHIX    |
+----------------+------+-----------+--------+
|14:00:50        |866   |170.80     |CHIX    |
+----------------+------+-----------+--------+
|14:00:50        |436   |170.80     |CHIX    |
+----------------+------+-----------+--------+
|14:00:50        |127   |170.80     |CHIX    |
+----------------+------+-----------+--------+
|14:20:35        |908   |170.70     |CHIX    |
+----------------+------+-----------+--------+
|14:22:59        |521   |170.70     |CHIX    |
+----------------+------+-----------+--------+
|14:35:51        |1429  |171.20     |CHIX    |
+----------------+------+-----------+--------+
|14:48:07        |1000  |171.60     |CHIX    |
+----------------+------+-----------+--------+
|14:48:07        |429   |171.60     |CHIX    |
+----------------+------+-----------+--------+
|14:51:34        |1429  |171.60     |CHIX    |
+----------------+------+-----------+--------+
|14:55:10        |1223  |171.50     |CHIX    |
+----------------+------+-----------+--------+
|14:55:10        |206   |171.50     |CHIX    |
+----------------+------+-----------+--------+
|15:04:29        |1429  |171.30     |CHIX    |
+----------------+------+-----------+--------+
|15:07:46        |1429  |171.30     |CHIX    |
+----------------+------+-----------+--------+
|15:09:59        |469   |171.50     |CHIX    |
+----------------+------+-----------+--------+
|15:10:17        |500   |171.50     |CHIX    |
+----------------+------+-----------+--------+
|15:10:17        |460   |171.50     |CHIX    |
+----------------+------+-----------+--------+
|15:10:24        |1429  |171.40     |CHIX    |
+----------------+------+-----------+--------+
|15:13:32        |85    |171.50     |Aquis   |
+----------------+------+-----------+--------+
|15:14:01        |500   |171.50     |CHIX    |
+----------------+------+-----------+--------+
|15:14:01        |357   |171.50     |CHIX    |
+----------------+------+-----------+--------+
|15:14:18        |487   |171.50     |CHIX    |
+----------------+------+-----------+--------+
|15:15:20        |1429  |171.40     |CHIX    |
+----------------+------+-----------+--------+
|15:17:44        |60    |171.50     |CHIX    |
+----------------+------+-----------+--------+
|15:17:56        |153   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|15:17:56        |6     |171.70     |CHIX    |
+----------------+------+-----------+--------+
|15:20:03        |427   |172.40     |CHIX    |
+----------------+------+-----------+--------+
|15:20:03        |427   |172.40     |CHIX    |
+----------------+------+-----------+--------+
|15:20:03        |500   |172.40     |CHIX    |
+----------------+------+-----------+--------+
|15:20:03        |75    |172.40     |CHIX    |
+----------------+------+-----------+--------+
|15:20:31        |533   |172.30     |CHIX    |
+----------------+------+-----------+--------+
|15:20:31        |448   |172.30     |CHIX    |
+----------------+------+-----------+--------+
|15:20:31        |448   |172.30     |CHIX    |
+----------------+------+-----------+--------+
|15:20:32        |1429  |172.20     |CHIX    |
+----------------+------+-----------+--------+
|15:35:39        |1429  |172.00     |CHIX    |
+----------------+------+-----------+--------+
|15:42:51        |1429  |172.20     |CHIX    |
+----------------+------+-----------+--------+
|15:52:09        |500   |172.20     |CHIX    |
+----------------+------+-----------+--------+
|15:52:09        |929   |172.20     |CHIX    |
+----------------+------+-----------+--------+
|15:54:25        |1200  |172.10     |CHIX    |
+----------------+------+-----------+--------+
|15:56:03        |229   |172.10     |CHIX    |
+----------------+------+-----------+--------+
|15:57:22        |327   |172.00     |CHIX    |
+----------------+------+-----------+--------+
|15:57:22        |1042  |172.00     |CHIX    |
+----------------+------+-----------+--------+
|15:57:22        |50    |172.00     |CHIX    |
+----------------+------+-----------+--------+
|15:57:22        |10    |172.00     |CHIX    |
+----------------+------+-----------+--------+
|15:57:25        |84    |171.90     |CHIX    |
+----------------+------+-----------+--------+
|15:57:25        |1345  |171.90     |CHIX    |
+----------------+------+-----------+--------+
|15:57:34        |11    |171.90     |CHIX    |
+----------------+------+-----------+--------+
|15:57:35        |500   |171.90     |CHIX    |
+----------------+------+-----------+--------+
|15:57:35        |500   |171.90     |CHIX    |
+----------------+------+-----------+--------+
|15:57:35        |418   |171.90     |CHIX    |
+----------------+------+-----------+--------+
|16:01:55        |1429  |171.70     |CHIX    |
+----------------+------+-----------+--------+
|16:01:56        |1429  |171.70     |CHIX    |
+----------------+------+-----------+--------+
|16:02:22        |323   |171.60     |CHIX    |
+----------------+------+-----------+--------+
|16:02:22        |29    |171.60     |CHIX    |
+----------------+------+-----------+--------+
|16:02:22        |1077  |171.60     |CHIX    |
+----------------+------+-----------+--------+
|16:05:58        |1429  |171.50     |CHIX    |
+----------------+------+-----------+--------+
|16:06:09        |785   |171.30     |CHIX    |
+----------------+------+-----------+--------+
|16:06:21        |457   |171.30     |CHIX    |
+----------------+------+-----------+--------+
|16:06:51        |187   |171.30     |CHIX    |
+----------------+------+-----------+--------+
|16:17:24        |1429  |171.40     |CHIX    |
+----------------+------+-----------+--------+
|16:22:16        |361   |171.80     |CHIX    |
+----------------+------+-----------+--------+
|16:22:16        |1068  |171.80     |CHIX    |
+----------------+------+-----------+--------+
|16:28:04        |500   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|16:28:04        |929   |171.70     |CHIX    |
+----------------+------+-----------+--------+
|16:29:23        |1429  |171.60     |CHIX    |
+----------------+------+-----------+--------+
|16:29:42        |1135  |171.30     |CHIX    |
+----------------+------+-----------+--------+
|16:29:43        |114   |171.30     |CHIX    |
+----------------+------+-----------+--------+
|16:29:44        |50    |171.30     |CHIX    |
+----------------+------+-----------+--------+
|16:29:45        |5     |171.30     |CHIX    |
+----------------+------+-----------+--------+
|16:29:46        |1     |171.30     |CHIX    |
+----------------+------+-----------+--------+

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

TwitterFacebookLinkedIn