FGP.L

FirstGroup Plc
FirstGroup Plc - Transaction in Own Shares
16th 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                   |15 July 2024|
+-----------------------------------+------------+
|Number of ordinary shares purchased|200,352     |
+-----------------------------------+------------+
|Weighted average price paid (p)    |173.90      |
+-----------------------------------+------------+
|Highest price paid (p)             |175.40      |
+-----------------------------------+------------+
|Lowest price paid (p)              |172.60      |
+-----------------------------------+------------+

Following the above purchase, FirstGroup holds 132,204,742 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held as
treasury shares is 618,490,273. 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
15 July 2024 is 618,490,273. 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 |173.85                                  |88,368           |
+-----+----------------------------------------+-----------------+
|BATE |174.05                                  |7,118            |
+-----+----------------------------------------+-----------------+
|CHIX |173.98                                  |89,769           |
+-----+----------------------------------------+-----------------+
|TRQX |173.82                                  |5,901            |
+-----+----------------------------------------+-----------------+
|Aquis|173.85                                  |9,196            |
+-----+----------------------------------------+-----------------+

Individual transactions:

+----------------+------+-----------+--------+
|Transaction Time|Volume|Price (GBp)|Platform|
+----------------+------+-----------+--------+
|08:32:03        |1700  |173.20     |CHIX    |
+----------------+------+-----------+--------+
|08:35:33        |1700  |172.90     |CHIX    |
+----------------+------+-----------+--------+
|08:55:40        |221   |172.60     |CHIX    |
+----------------+------+-----------+--------+
|08:58:04        |1700  |172.90     |CHIX    |
+----------------+------+-----------+--------+
|09:07:27        |1700  |173.50     |CHIX    |
+----------------+------+-----------+--------+
|09:07:41        |604   |173.50     |CHIX    |
+----------------+------+-----------+--------+
|09:07:41        |1096  |173.50     |CHIX    |
+----------------+------+-----------+--------+
|09:10:56        |1700  |174.00     |CHIX    |
+----------------+------+-----------+--------+
|09:11:09        |1043  |174.10     |CHIX    |
+----------------+------+-----------+--------+
|09:11:09        |657   |174.10     |CHIX    |
+----------------+------+-----------+--------+
|09:12:01        |1600  |174.40     |CHIX    |
+----------------+------+-----------+--------+
|09:12:01        |100   |174.40     |CHIX    |
+----------------+------+-----------+--------+
|09:12:47        |188   |174.40     |CHIX    |
+----------------+------+-----------+--------+
|09:12:47        |1512  |174.40     |CHIX    |
+----------------+------+-----------+--------+
|10:45:27        |486   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|10:45:27        |19    |173.80     |TRQX    |
+----------------+------+-----------+--------+
|10:45:27        |16    |173.80     |TRQX    |
+----------------+------+-----------+--------+
|10:45:27        |359   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|10:45:27        |1371  |173.80     |XLON    |
+----------------+------+-----------+--------+
|10:45:27        |224   |173.80     |XLON    |
+----------------+------+-----------+--------+
|10:45:27        |25    |173.80     |XLON    |
+----------------+------+-----------+--------+
|10:45:27        |547   |173.80     |XLON    |
+----------------+------+-----------+--------+
|10:45:27        |523   |173.80     |XLON    |
+----------------+------+-----------+--------+
|10:57:53        |200   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:21:15        |162   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:21:15        |258   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:21:15        |380   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:21:15        |430   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:21:15        |700   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:21:26        |100   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:17        |618   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:17        |607   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:25        |426   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:47        |49    |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:47        |324   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:22:47        |162   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:22:47        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:22:47        |232   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:22:47        |1368  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:47        |252   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:47        |324   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:22:47        |162   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:22:47        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:22:47        |232   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:22:47        |800   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:47        |400   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:47        |420   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:47        |1620  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:50        |787   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:50        |93    |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:51        |2300  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:51        |149   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:51        |51    |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:51        |83    |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:22:54        |139   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:22:54        |232   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:22:54        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:22:54        |162   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:22:54        |185   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:22:54        |1537  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:23:03        |232   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:23:03        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:23:03        |351   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:23:03        |11    |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:23:05        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:23:05        |162   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:23:05        |162   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:23:05        |162   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:23:07        |1096  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:23:07        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:23:08        |249   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:24:11        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:25:03        |324   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:25:03        |162   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:25:03        |368   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:25:03        |1073  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:25:04        |324   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:25:05        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:25:05        |162   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:25:05        |367   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:25:05        |942   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:25:06        |162   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:25:06        |381   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:25:06        |324   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:38:00        |162   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:38:00        |394   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:38:00        |162   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:38:00        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:38:00        |1296  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:38:00        |52    |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:38:00        |162   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:38:00        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:38:00        |1690  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:38:00        |242   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:38:04        |162   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:38:04        |30    |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:38:04        |146   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:38:04        |155   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:38:04        |478   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:38:04        |149   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:38:04        |135   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:38:04        |84    |173.70     |Aquis   |
+----------------+------+-----------+--------+
|11:38:04        |86    |173.70     |BATE    |
+----------------+------+-----------+--------+
|11:38:37        |324   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:38:37        |284   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:38:37        |659   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:38:37        |880   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:38:37        |1620  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:38:37        |478   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:38:37        |934   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:38:37        |598   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:38:37        |147   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:46:42        |162   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:46:42        |181   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:47:00        |448   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:47:00        |302   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:47:04        |44    |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:47:04        |370   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:47:04        |1250  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:47:05        |86    |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:47:05        |95    |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:47:05        |90    |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:47:05        |82    |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:47:05        |131   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:47:05        |14    |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:47:05        |129   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:47:12        |619   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:47:12        |1200  |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:47:17        |140   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:47:17        |486   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:47:17        |394   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:47:57        |429   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:47:57        |705   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:47:57        |486   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:18        |394   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:18        |486   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:51:18        |1620  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:18        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:51:18        |232   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:18        |324   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:51:18        |162   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:51:18        |1620  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:18        |478   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:18        |580   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:18        |134   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:18        |580   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:18        |478   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:18        |250   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:18        |154   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:18        |928   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:18        |478   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:18        |260   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:18        |478   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:19        |202   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |580   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |1500  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |420   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |153   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |149   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |841   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |508   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |136   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |133   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |580   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |259   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |580   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |18    |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |56    |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |1587  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |163   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:51:20        |160   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:51:20        |129   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |153   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |333   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |135   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |132   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |580   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |62    |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:51:20        |54    |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:51:20        |221   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |378   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |173   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |252   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |155   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |1920  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |44    |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |140   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |149   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |132   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |928   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |139   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |580   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |388   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |38    |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |136   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |145   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |540   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |153   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |132   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |181   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |247   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |928   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |40    |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |464   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:51:20        |22    |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:51:20        |162   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:51:20        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:51:20        |1     |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |191   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |1458  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:20        |162   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:51:20        |324   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:51:20        |232   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:20        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:51:20        |1620  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:21        |324   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:51:21        |162   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:51:21        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:51:21        |232   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:21        |1620  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:21        |255   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:21        |478   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:21        |134   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:21        |151   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:21        |162   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:51:21        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:51:21        |162   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:21        |162   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:51:21        |834   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:22        |58    |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:51:22        |162   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:22        |1620  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:24        |174   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:51:24        |162   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:51:24        |324   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:51:24        |162   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:51:24        |162   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:24        |324   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:51:24        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:51:24        |1690  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:24        |91    |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:24        |91    |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:51:24        |1336  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:26        |324   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:51:26        |71    |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:26        |71    |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:51:26        |278   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:26        |76    |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:31        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:51:31        |162   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|11:51:31        |46    |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:51:31        |19    |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:51:31        |19    |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:31        |143   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:51:31        |143   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:31        |730   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:31        |890   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:51:31        |348   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:51:31        |162   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|11:51:32        |324   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|11:51:32        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|11:51:32        |269   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:52:11        |1421  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:52:14        |162   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:52:14        |1223  |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:52:14        |641   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:52:14        |636   |173.80     |XLON    |
+----------------+------+-----------+--------+
|11:54:00        |1700  |173.40     |CHIX    |
+----------------+------+-----------+--------+
|11:56:34        |18    |173.30     |CHIX    |
+----------------+------+-----------+--------+
|11:56:34        |392   |173.30     |CHIX    |
+----------------+------+-----------+--------+
|11:56:34        |36    |173.30     |CHIX    |
+----------------+------+-----------+--------+
|11:56:34        |1254  |173.30     |CHIX    |
+----------------+------+-----------+--------+
|11:56:35        |742   |173.10     |CHIX    |
+----------------+------+-----------+--------+
|11:56:35        |958   |173.10     |CHIX    |
+----------------+------+-----------+--------+
|12:22:39        |1700  |173.90     |CHIX    |
+----------------+------+-----------+--------+
|12:54:28        |1700  |174.10     |CHIX    |
+----------------+------+-----------+--------+
|12:55:09        |700   |173.90     |CHIX    |
+----------------+------+-----------+--------+
|12:55:09        |1000  |173.90     |CHIX    |
+----------------+------+-----------+--------+
|13:22:45        |1700  |174.20     |CHIX    |
+----------------+------+-----------+--------+
|13:45:51        |800   |173.90     |CHIX    |
+----------------+------+-----------+--------+
|13:45:51        |900   |173.90     |CHIX    |
+----------------+------+-----------+--------+
|13:51:03        |1700  |173.60     |CHIX    |
+----------------+------+-----------+--------+
|14:00:10        |1685  |173.50     |CHIX    |
+----------------+------+-----------+--------+
|14:00:10        |15    |173.50     |CHIX    |
+----------------+------+-----------+--------+
|14:00:11        |1029  |173.40     |CHIX    |
+----------------+------+-----------+--------+
|14:00:11        |671   |173.40     |CHIX    |
+----------------+------+-----------+--------+
|14:00:44        |1100  |173.40     |CHIX    |
+----------------+------+-----------+--------+
|14:00:44        |600   |173.40     |CHIX    |
+----------------+------+-----------+--------+
|14:04:40        |777   |173.50     |CHIX    |
+----------------+------+-----------+--------+
|14:04:40        |923   |173.50     |CHIX    |
+----------------+------+-----------+--------+
|14:04:43        |389   |173.50     |CHIX    |
+----------------+------+-----------+--------+
|14:04:43        |1311  |173.50     |CHIX    |
+----------------+------+-----------+--------+
|14:05:01        |846   |173.40     |CHIX    |
+----------------+------+-----------+--------+
|14:05:01        |854   |173.40     |CHIX    |
+----------------+------+-----------+--------+
|14:05:01        |486   |173.40     |BATE    |
+----------------+------+-----------+--------+
|14:05:01        |290   |173.40     |CHIX    |
+----------------+------+-----------+--------+
|14:05:01        |104   |173.40     |CHIX    |
+----------------+------+-----------+--------+
|14:05:01        |1596  |173.40     |XLON    |
+----------------+------+-----------+--------+
|14:05:01        |24    |173.40     |XLON    |
+----------------+------+-----------+--------+
|14:05:01        |324   |173.40     |Aquis   |
+----------------+------+-----------+--------+
|14:05:01        |162   |173.40     |BATE    |
+----------------+------+-----------+--------+
|14:05:01        |162   |173.40     |TRQX    |
+----------------+------+-----------+--------+
|14:05:01        |162   |173.40     |CHIX    |
+----------------+------+-----------+--------+
|14:05:02        |502   |173.40     |CHIX    |
+----------------+------+-----------+--------+
|14:05:03        |969   |173.40     |XLON    |
+----------------+------+-----------+--------+
|14:15:43        |1700  |173.70     |CHIX    |
+----------------+------+-----------+--------+
|14:17:00        |1700  |173.60     |CHIX    |
+----------------+------+-----------+--------+
|14:31:09        |1700  |173.50     |CHIX    |
+----------------+------+-----------+--------+
|14:31:32        |1700  |173.70     |CHIX    |
+----------------+------+-----------+--------+
|14:33:43        |1700  |173.80     |CHIX    |
+----------------+------+-----------+--------+
|14:35:56        |1208  |173.80     |XLON    |
+----------------+------+-----------+--------+
|14:35:56        |1292  |173.80     |XLON    |
+----------------+------+-----------+--------+
|14:41:46        |900   |173.90     |CHIX    |
+----------------+------+-----------+--------+
|14:41:46        |800   |173.90     |CHIX    |
+----------------+------+-----------+--------+
|14:43:37        |1700  |173.90     |CHIX    |
+----------------+------+-----------+--------+
|14:43:38        |232   |173.80     |CHIX    |
+----------------+------+-----------+--------+
|14:43:38        |162   |173.80     |BATE    |
+----------------+------+-----------+--------+
|14:43:38        |1620  |173.80     |XLON    |
+----------------+------+-----------+--------+
|14:43:38        |162   |173.80     |TRQX    |
+----------------+------+-----------+--------+
|14:43:38        |136   |173.80     |Aquis   |
+----------------+------+-----------+--------+
|14:53:40        |486   |174.20     |Aquis   |
+----------------+------+-----------+--------+
|14:53:40        |394   |174.20     |CHIX    |
+----------------+------+-----------+--------+
|14:53:40        |1134  |174.20     |XLON    |
+----------------+------+-----------+--------+
|14:53:40        |486   |174.20     |XLON    |
+----------------+------+-----------+--------+
|14:53:44        |1700  |174.20     |CHIX    |
+----------------+------+-----------+--------+
|14:53:44        |394   |174.20     |CHIX    |
+----------------+------+-----------+--------+
|14:53:44        |486   |174.20     |Aquis   |
+----------------+------+-----------+--------+
|14:53:44        |1620  |174.20     |XLON    |
+----------------+------+-----------+--------+
|14:53:44        |486   |174.20     |Aquis   |
+----------------+------+-----------+--------+
|14:53:44        |324   |174.20     |CHIX    |
+----------------+------+-----------+--------+
|14:53:44        |726   |174.20     |XLON    |
+----------------+------+-----------+--------+
|14:53:44        |964   |174.20     |XLON    |
+----------------+------+-----------+--------+
|15:26:09        |1700  |174.50     |CHIX    |
+----------------+------+-----------+--------+
|15:31:23        |1700  |174.70     |CHIX    |
+----------------+------+-----------+--------+
|15:31:39        |78    |174.60     |CHIX    |
+----------------+------+-----------+--------+
|15:31:39        |1622  |174.60     |CHIX    |
+----------------+------+-----------+--------+
|15:32:19        |1700  |174.50     |CHIX    |
+----------------+------+-----------+--------+
|15:32:19        |25    |174.40     |CHIX    |
+----------------+------+-----------+--------+
|15:32:19        |1620  |174.40     |XLON    |
+----------------+------+-----------+--------+
|15:46:17        |1254  |174.40     |CHIX    |
+----------------+------+-----------+--------+
|15:46:17        |16    |174.40     |CHIX    |
+----------------+------+-----------+--------+
|15:46:17        |430   |174.40     |CHIX    |
+----------------+------+-----------+--------+
|15:46:17        |400   |174.40     |XLON    |
+----------------+------+-----------+--------+
|15:46:17        |102   |174.40     |XLON    |
+----------------+------+-----------+--------+
|15:46:17        |44    |174.40     |XLON    |
+----------------+------+-----------+--------+
|15:46:17        |309   |174.40     |XLON    |
+----------------+------+-----------+--------+
|16:04:01        |964   |174.90     |BATE    |
+----------------+------+-----------+--------+
|16:04:01        |282   |174.90     |BATE    |
+----------------+------+-----------+--------+
|16:04:01        |454   |174.90     |BATE    |
+----------------+------+-----------+--------+
|16:04:01        |1031  |174.80     |XLON    |
+----------------+------+-----------+--------+
|16:04:02        |1700  |174.80     |CHIX    |
+----------------+------+-----------+--------+
|16:04:02        |162   |174.80     |TRQX    |
+----------------+------+-----------+--------+
|16:04:02        |162   |174.80     |CHIX    |
+----------------+------+-----------+--------+
|16:04:02        |162   |174.80     |BATE    |
+----------------+------+-----------+--------+
|16:04:02        |659   |174.80     |XLON    |
+----------------+------+-----------+--------+
|16:09:57        |1700  |175.20     |CHIX    |
+----------------+------+-----------+--------+
|16:11:30        |1700  |175.40     |CHIX    |
+----------------+------+-----------+--------+
|16:12:08        |1700  |175.20     |CHIX    |
+----------------+------+-----------+--------+
|16:15:11        |1700  |175.10     |CHIX    |
+----------------+------+-----------+--------+
|16:17:10        |1337  |175.00     |CHIX    |
+----------------+------+-----------+--------+
|16:17:10        |204   |175.00     |CHIX    |
+----------------+------+-----------+--------+
|16:17:10        |159   |175.00     |CHIX    |
+----------------+------+-----------+--------+
|16:20:03        |361   |175.00     |CHIX    |
+----------------+------+-----------+--------+
|16:20:03        |797   |175.00     |CHIX    |
+----------------+------+-----------+--------+
|16:20:03        |397   |175.00     |CHIX    |
+----------------+------+-----------+--------+
|16:20:03        |145   |175.00     |CHIX    |
+----------------+------+-----------+--------+
|16:21:44        |1700  |174.90     |CHIX    |
+----------------+------+-----------+--------+
|16:29:40        |162   |174.80     |CHIX    |
+----------------+------+-----------+--------+

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

TwitterFacebookLinkedIn