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 of5 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