FGP.L

FirstGroup Plc
FirstGroup Plc - Transaction in Own Shares
2nd August 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                   |1 August 2024|
+-----------------------------------+-------------+
|Number of ordinary shares purchased|242,890      |
+-----------------------------------+-------------+
|Weighted average price paid (p)    |176.40       |
+-----------------------------------+-------------+
|Highest price paid (p)             |178.30       |
+-----------------------------------+-------------+
|Lowest price paid (p)              |172.40       |
+-----------------------------------+-------------+

Following the above purchase, FirstGroup holds 135,223,293 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held as
treasury shares is 615,471,722. 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
1 August 2024 is 615,471,722. 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 |176.41                                  |72,620           |
+-----+----------------------------------------+-----------------+
|BATE |176.37                                  |4,907            |
+-----+----------------------------------------+-----------------+
|CHIX |176.34                                  |147,167          |
+-----+----------------------------------------+-----------------+
|TRQX |176.28                                  |3,639            |
+-----+----------------------------------------+-----------------+
|Aquis|176.56                                  |14,557           |
+-----+----------------------------------------+-----------------+

Individual transactions:

+----------------+------+-----------+--------+
|Transaction Time|Volume|Price (GBp)|Platform|
+----------------+------+-----------+--------+
|08:01:18        |808   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|08:04:02        |547   |176.20     |CHIX    |
+----------------+------+-----------+--------+
|08:04:02        |841   |176.20     |CHIX    |
+----------------+------+-----------+--------+
|08:08:17        |199   |175.70     |CHIX    |
+----------------+------+-----------+--------+
|08:08:17        |1189  |175.70     |CHIX    |
+----------------+------+-----------+--------+
|08:08:18        |1388  |175.50     |CHIX    |
+----------------+------+-----------+--------+
|08:08:18        |906   |175.50     |Aquis   |
+----------------+------+-----------+--------+
|08:08:18        |470   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|08:08:18        |453   |175.50     |TRQX    |
+----------------+------+-----------+--------+
|08:08:18        |3171  |175.50     |XLON    |
+----------------+------+-----------+--------+
|08:08:19        |131   |175.60     |CHIX    |
+----------------+------+-----------+--------+
|08:08:19        |1257  |175.60     |CHIX    |
+----------------+------+-----------+--------+
|08:16:25        |1388  |175.80     |CHIX    |
+----------------+------+-----------+--------+
|08:23:52        |7     |176.40     |CHIX    |
+----------------+------+-----------+--------+
|08:27:19        |22    |177.00     |CHIX    |
+----------------+------+-----------+--------+
|08:28:02        |547   |177.00     |CHIX    |
+----------------+------+-----------+--------+
|08:29:02        |547   |177.00     |CHIX    |
+----------------+------+-----------+--------+
|08:29:02        |272   |177.00     |CHIX    |
+----------------+------+-----------+--------+
|08:29:56        |1388  |176.40     |CHIX    |
+----------------+------+-----------+--------+
|08:29:56        |1829  |176.40     |CHIX    |
+----------------+------+-----------+--------+
|08:29:56        |2705  |176.40     |XLON    |
+----------------+------+-----------+--------+
|08:29:56        |466   |176.40     |XLON    |
+----------------+------+-----------+--------+
|08:29:56        |800   |176.40     |Aquis   |
+----------------+------+-----------+--------+
|08:29:56        |274   |176.40     |Aquis   |
+----------------+------+-----------+--------+
|08:29:56        |755   |176.40     |CHIX    |
+----------------+------+-----------+--------+
|08:29:56        |3171  |176.40     |XLON    |
+----------------+------+-----------+--------+
|08:33:38        |1032  |176.60     |CHIX    |
+----------------+------+-----------+--------+
|08:36:40        |1388  |177.00     |CHIX    |
+----------------+------+-----------+--------+
|08:37:24        |681   |176.90     |CHIX    |
+----------------+------+-----------+--------+
|08:37:24        |707   |176.90     |CHIX    |
+----------------+------+-----------+--------+
|08:40:13        |428   |176.80     |CHIX    |
+----------------+------+-----------+--------+
|08:40:13        |480   |176.80     |CHIX    |
+----------------+------+-----------+--------+
|08:40:13        |480   |176.80     |CHIX    |
+----------------+------+-----------+--------+
|08:50:02        |1388  |176.60     |CHIX    |
+----------------+------+-----------+--------+
|08:54:08        |13    |176.50     |CHIX    |
+----------------+------+-----------+--------+
|08:54:08        |1017  |176.50     |CHIX    |
+----------------+------+-----------+--------+
|08:54:08        |358   |176.50     |CHIX    |
+----------------+------+-----------+--------+
|08:54:08        |775   |176.40     |Aquis   |
+----------------+------+-----------+--------+
|08:54:08        |152   |176.40     |Aquis   |
+----------------+------+-----------+--------+
|08:54:08        |23    |176.40     |Aquis   |
+----------------+------+-----------+--------+
|08:54:08        |11    |176.40     |Aquis   |
+----------------+------+-----------+--------+
|08:54:08        |26    |176.40     |Aquis   |
+----------------+------+-----------+--------+
|08:54:08        |4     |176.40     |Aquis   |
+----------------+------+-----------+--------+
|08:54:08        |3     |176.40     |Aquis   |
+----------------+------+-----------+--------+
|08:54:08        |3157  |176.40     |XLON    |
+----------------+------+-----------+--------+
|08:54:08        |165   |176.40     |XLON    |
+----------------+------+-----------+--------+
|08:58:07        |31    |176.50     |CHIX    |
+----------------+------+-----------+--------+
|09:08:57        |800   |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:08:57        |800   |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:08:57        |400   |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:08:57        |364   |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:08:57        |271   |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:09:28        |491   |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:09:28        |45    |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:13:21        |1388  |176.70     |CHIX    |
+----------------+------+-----------+--------+
|09:13:21        |1829  |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:13:21        |653   |176.70     |Aquis   |
+----------------+------+-----------+--------+
|09:17:39        |71    |176.80     |CHIX    |
+----------------+------+-----------+--------+
|09:17:39        |1317  |176.80     |CHIX    |
+----------------+------+-----------+--------+
|09:17:39        |446   |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:18:52        |1388  |176.80     |CHIX    |
+----------------+------+-----------+--------+
|09:19:58        |138   |176.70     |CHIX    |
+----------------+------+-----------+--------+
|09:19:58        |1250  |176.70     |CHIX    |
+----------------+------+-----------+--------+
|09:19:58        |445   |176.70     |CHIX    |
+----------------+------+-----------+--------+
|09:19:58        |253   |176.70     |Aquis   |
+----------------+------+-----------+--------+
|09:19:58        |214   |176.70     |BATE    |
+----------------+------+-----------+--------+
|09:19:58        |214   |176.70     |BATE    |
+----------------+------+-----------+--------+
|09:19:58        |25    |176.70     |BATE    |
+----------------+------+-----------+--------+
|09:19:58        |25    |176.70     |CHIX    |
+----------------+------+-----------+--------+
|09:19:58        |2725  |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:19:58        |302   |176.70     |TRQX    |
+----------------+------+-----------+--------+
|09:19:58        |400   |176.70     |Aquis   |
+----------------+------+-----------+--------+
|09:19:58        |400   |176.70     |Aquis   |
+----------------+------+-----------+--------+
|09:19:58        |106   |176.70     |Aquis   |
+----------------+------+-----------+--------+
|09:19:58        |319   |176.70     |CHIX    |
+----------------+------+-----------+--------+
|09:19:58        |302   |176.70     |BATE    |
+----------------+------+-----------+--------+
|09:19:58        |3171  |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:19:58        |90    |176.70     |Aquis   |
+----------------+------+-----------+--------+
|09:19:58        |515   |176.70     |Aquis   |
+----------------+------+-----------+--------+
|09:19:58        |96    |176.70     |CHIX    |
+----------------+------+-----------+--------+
|09:19:58        |180   |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:19:58        |109   |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:19:58        |102   |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:19:58        |800   |176.70     |Aquis   |
+----------------+------+-----------+--------+
|09:19:58        |453   |176.70     |CHIX    |
+----------------+------+-----------+--------+
|09:19:58        |22    |176.70     |Aquis   |
+----------------+------+-----------+--------+
|09:19:58        |1453  |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:19:58        |510   |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:19:58        |400   |176.70     |Aquis   |
+----------------+------+-----------+--------+
|09:19:58        |44    |176.70     |Aquis   |
+----------------+------+-----------+--------+
|09:19:58        |772   |176.70     |CHIX    |
+----------------+------+-----------+--------+
|09:19:58        |3171  |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:19:58        |613   |176.70     |Aquis   |
+----------------+------+-----------+--------+
|09:19:58        |772   |176.70     |CHIX    |
+----------------+------+-----------+--------+
|09:19:58        |170   |176.70     |Aquis   |
+----------------+------+-----------+--------+
|09:19:58        |887   |176.70     |Aquis   |
+----------------+------+-----------+--------+
|09:19:58        |3171  |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:19:58        |227   |176.60     |Aquis   |
+----------------+------+-----------+--------+
|09:19:58        |245   |176.60     |XLON    |
+----------------+------+-----------+--------+
|09:19:58        |103   |176.60     |XLON    |
+----------------+------+-----------+--------+
|09:19:58        |95    |176.60     |XLON    |
+----------------+------+-----------+--------+
|09:19:59        |151   |176.70     |Aquis   |
+----------------+------+-----------+--------+
|09:19:59        |22    |176.70     |CHIX    |
+----------------+------+-----------+--------+
|09:19:59        |382   |176.70     |XLON    |
+----------------+------+-----------+--------+
|09:19:59        |129   |176.70     |CHIX    |
+----------------+------+-----------+--------+
|09:19:59        |1388  |176.50     |CHIX    |
+----------------+------+-----------+--------+
|09:20:04        |360   |176.30     |CHIX    |
+----------------+------+-----------+--------+
|09:20:04        |988   |176.30     |CHIX    |
+----------------+------+-----------+--------+
|09:20:04        |40    |176.30     |CHIX    |
+----------------+------+-----------+--------+
|09:20:18        |400   |176.30     |CHIX    |
+----------------+------+-----------+--------+
|09:20:18        |988   |176.30     |CHIX    |
+----------------+------+-----------+--------+
|09:21:37        |612   |176.00     |CHIX    |
+----------------+------+-----------+--------+
|09:21:37        |388   |176.00     |CHIX    |
+----------------+------+-----------+--------+
|09:21:37        |388   |176.00     |CHIX    |
+----------------+------+-----------+--------+
|09:23:43        |1388  |175.60     |CHIX    |
+----------------+------+-----------+--------+
|09:25:07        |143   |175.90     |BATE    |
+----------------+------+-----------+--------+
|09:41:14        |134   |176.50     |CHIX    |
+----------------+------+-----------+--------+
|09:41:14        |627   |176.50     |CHIX    |
+----------------+------+-----------+--------+
|09:41:14        |627   |176.50     |CHIX    |
+----------------+------+-----------+--------+
|09:50:58        |1388  |176.40     |CHIX    |
+----------------+------+-----------+--------+
|09:51:29        |1388  |176.10     |CHIX    |
+----------------+------+-----------+--------+
|09:56:57        |1388  |175.90     |CHIX    |
+----------------+------+-----------+--------+
|09:58:54        |109   |175.90     |CHIX    |
+----------------+------+-----------+--------+
|09:58:54        |800   |175.90     |CHIX    |
+----------------+------+-----------+--------+
|09:58:54        |479   |175.90     |CHIX    |
+----------------+------+-----------+--------+
|10:07:43        |1388  |176.00     |CHIX    |
+----------------+------+-----------+--------+
|10:11:55        |1     |175.80     |CHIX    |
+----------------+------+-----------+--------+
|10:11:56        |1     |175.80     |CHIX    |
+----------------+------+-----------+--------+
|10:11:58        |1     |175.80     |CHIX    |
+----------------+------+-----------+--------+
|10:11:59        |1     |175.80     |CHIX    |
+----------------+------+-----------+--------+
|10:19:16        |1384  |175.80     |CHIX    |
+----------------+------+-----------+--------+
|10:49:45        |1388  |175.80     |CHIX    |
+----------------+------+-----------+--------+
|11:00:26        |1388  |175.60     |CHIX    |
+----------------+------+-----------+--------+
|11:04:48        |1388  |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:48        |386   |175.50     |TRQX    |
+----------------+------+-----------+--------+
|11:04:48        |400   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:48        |204   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:48        |400   |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:48        |770   |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:48        |340   |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:48        |815   |175.50     |BATE    |
+----------------+------+-----------+--------+
|11:04:48        |201   |175.50     |BATE    |
+----------------+------+-----------+--------+
|11:04:48        |93    |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:48        |1300  |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:48        |91    |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:52        |1388  |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:52        |235   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:52        |453   |175.50     |Aquis   |
+----------------+------+-----------+--------+
|11:04:52        |400   |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:52        |973   |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:52        |137   |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:52        |151   |175.50     |TRQX    |
+----------------+------+-----------+--------+
|11:04:52        |151   |175.50     |BATE    |
+----------------+------+-----------+--------+
|11:04:52        |688   |175.50     |Aquis   |
+----------------+------+-----------+--------+
|11:04:52        |151   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:52        |14    |175.50     |BATE    |
+----------------+------+-----------+--------+
|11:04:52        |3     |175.50     |BATE    |
+----------------+------+-----------+--------+
|11:04:52        |134   |175.50     |BATE    |
+----------------+------+-----------+--------+
|11:04:52        |1300  |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:52        |210   |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:52        |175   |175.50     |TRQX    |
+----------------+------+-----------+--------+
|11:04:52        |183   |175.50     |Aquis   |
+----------------+------+-----------+--------+
|11:04:52        |101   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:52        |35    |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:52        |96    |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:52        |772   |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:52        |60    |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:52        |145   |175.50     |Aquis   |
+----------------+------+-----------+--------+
|11:04:52        |3     |175.50     |TRQX    |
+----------------+------+-----------+--------+
|11:04:52        |41    |175.50     |TRQX    |
+----------------+------+-----------+--------+
|11:04:53        |98    |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:53        |249   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:53        |249   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:53        |249   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:53        |249   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:53        |107   |175.50     |TRQX    |
+----------------+------+-----------+--------+
|11:04:53        |151   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:53        |216   |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:53        |237   |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:54        |147   |175.50     |BATE    |
+----------------+------+-----------+--------+
|11:04:54        |27    |175.50     |Aquis   |
+----------------+------+-----------+--------+
|11:04:54        |294   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:54        |4     |175.50     |BATE    |
+----------------+------+-----------+--------+
|11:04:55        |1388  |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:55        |151   |175.50     |TRQX    |
+----------------+------+-----------+--------+
|11:04:55        |235   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:55        |453   |175.50     |Aquis   |
+----------------+------+-----------+--------+
|11:04:55        |151   |175.50     |BATE    |
+----------------+------+-----------+--------+
|11:04:55        |1510  |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:56        |105   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:04:56        |108   |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:56        |1300  |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:56        |105   |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:56        |252   |175.50     |Aquis   |
+----------------+------+-----------+--------+
|11:04:56        |14    |175.50     |TRQX    |
+----------------+------+-----------+--------+
|11:04:56        |121   |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:04:56        |30    |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:05:00        |383   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:05:00        |237   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:05:00        |151   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:05:00        |768   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:05:00        |44    |175.50     |TRQX    |
+----------------+------+-----------+--------+
|11:05:00        |26    |175.50     |Aquis   |
+----------------+------+-----------+--------+
|11:05:00        |151   |175.50     |BATE    |
+----------------+------+-----------+--------+
|11:05:00        |93    |175.50     |TRQX    |
+----------------+------+-----------+--------+
|11:05:00        |453   |175.50     |Aquis   |
+----------------+------+-----------+--------+
|11:05:00        |235   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:05:00        |1510  |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:05:00        |151   |175.50     |TRQX    |
+----------------+------+-----------+--------+
|11:05:00        |151   |175.50     |BATE    |
+----------------+------+-----------+--------+
|11:05:00        |2300  |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:05:00        |105   |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:05:00        |95    |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:05:00        |59    |175.50     |Aquis   |
+----------------+------+-----------+--------+
|11:05:00        |100   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:05:00        |117   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:05:00        |355   |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:05:00        |92    |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:05:00        |97    |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:05:00        |151   |175.50     |TRQX    |
+----------------+------+-----------+--------+
|11:05:00        |151   |175.50     |CHIX    |
+----------------+------+-----------+--------+
|11:05:00        |151   |175.50     |BATE    |
+----------------+------+-----------+--------+
|11:05:00        |1076  |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:05:00        |151   |175.50     |XLON    |
+----------------+------+-----------+--------+
|11:05:15        |1388  |175.10     |CHIX    |
+----------------+------+-----------+--------+
|11:33:57        |1388  |175.00     |CHIX    |
+----------------+------+-----------+--------+
|12:09:34        |421   |175.60     |CHIX    |
+----------------+------+-----------+--------+
|12:09:34        |967   |175.60     |CHIX    |
+----------------+------+-----------+--------+
|12:15:42        |1388  |176.10     |CHIX    |
+----------------+------+-----------+--------+
|12:21:49        |1388  |176.40     |CHIX    |
+----------------+------+-----------+--------+
|12:21:57        |400   |176.40     |CHIX    |
+----------------+------+-----------+--------+
|12:21:57        |400   |176.40     |CHIX    |
+----------------+------+-----------+--------+
|12:21:57        |494   |176.40     |CHIX    |
+----------------+------+-----------+--------+
|12:21:57        |94    |176.40     |CHIX    |
+----------------+------+-----------+--------+
|12:22:41        |400   |176.50     |CHIX    |
+----------------+------+-----------+--------+
|12:22:41        |494   |176.50     |CHIX    |
+----------------+------+-----------+--------+
|12:22:41        |494   |176.50     |CHIX    |
+----------------+------+-----------+--------+
|12:22:55        |28    |176.80     |Aquis   |
+----------------+------+-----------+--------+
|12:22:55        |18    |176.80     |BATE    |
+----------------+------+-----------+--------+
|12:23:45        |1044  |177.20     |CHIX    |
+----------------+------+-----------+--------+
|12:23:45        |344   |177.20     |CHIX    |
+----------------+------+-----------+--------+
|12:24:13        |46    |177.30     |Aquis   |
+----------------+------+-----------+--------+
|12:24:41        |1388  |177.40     |CHIX    |
+----------------+------+-----------+--------+
|12:27:09        |1036  |177.80     |CHIX    |
+----------------+------+-----------+--------+
|12:27:09        |176   |177.80     |CHIX    |
+----------------+------+-----------+--------+
|12:27:09        |176   |177.80     |CHIX    |
+----------------+------+-----------+--------+
|12:27:58        |1388  |178.10     |CHIX    |
+----------------+------+-----------+--------+
|12:28:25        |146   |178.30     |CHIX    |
+----------------+------+-----------+--------+
|12:29:04        |149   |178.30     |CHIX    |
+----------------+------+-----------+--------+
|12:29:04        |1093  |178.30     |CHIX    |
+----------------+------+-----------+--------+
|12:29:06        |1388  |178.10     |CHIX    |
+----------------+------+-----------+--------+
|12:29:06        |1074  |178.10     |CHIX    |
+----------------+------+-----------+--------+
|12:29:06        |467   |178.10     |TRQX    |
+----------------+------+-----------+--------+
|12:29:06        |288   |178.10     |TRQX    |
+----------------+------+-----------+--------+
|12:29:06        |3171  |178.10     |XLON    |
+----------------+------+-----------+--------+
|12:29:06        |470   |178.10     |BATE    |
+----------------+------+-----------+--------+
|12:29:06        |453   |178.10     |CHIX    |
+----------------+------+-----------+--------+
|12:29:06        |3171  |178.10     |XLON    |
+----------------+------+-----------+--------+
|12:29:06        |847   |178.10     |Aquis   |
+----------------+------+-----------+--------+
|12:29:06        |59    |178.10     |Aquis   |
+----------------+------+-----------+--------+
|12:29:06        |906   |178.10     |Aquis   |
+----------------+------+-----------+--------+
|12:29:06        |453   |178.10     |BATE    |
+----------------+------+-----------+--------+
|12:29:06        |470   |178.10     |CHIX    |
+----------------+------+-----------+--------+
|12:29:06        |3171  |178.10     |XLON    |
+----------------+------+-----------+--------+
|12:29:06        |302   |178.10     |TRQX    |
+----------------+------+-----------+--------+
|12:29:06        |302   |178.10     |BATE    |
+----------------+------+-----------+--------+
|12:29:06        |319   |178.10     |CHIX    |
+----------------+------+-----------+--------+
|12:29:06        |3171  |178.10     |XLON    |
+----------------+------+-----------+--------+
|12:29:07        |1388  |178.10     |CHIX    |
+----------------+------+-----------+--------+
|12:29:09        |1388  |178.10     |CHIX    |
+----------------+------+-----------+--------+
|12:29:09        |906   |178.10     |XLON    |
+----------------+------+-----------+--------+
|12:29:09        |486   |178.10     |Aquis   |
+----------------+------+-----------+--------+
|12:29:09        |2200  |178.10     |XLON    |
+----------------+------+-----------+--------+
|12:29:09        |458   |178.10     |XLON    |
+----------------+------+-----------+--------+
|12:29:09        |926   |178.10     |XLON    |
+----------------+------+-----------+--------+
|12:29:09        |161   |178.10     |Aquis   |
+----------------+------+-----------+--------+
|12:29:16        |39    |178.10     |Aquis   |
+----------------+------+-----------+--------+
|12:29:16        |1388  |178.10     |CHIX    |
+----------------+------+-----------+--------+
|12:29:16        |126   |178.10     |Aquis   |
+----------------+------+-----------+--------+
|12:29:16        |151   |178.10     |CHIX    |
+----------------+------+-----------+--------+
|12:29:16        |453   |178.10     |XLON    |
+----------------+------+-----------+--------+
|12:30:37        |1388  |177.80     |CHIX    |
+----------------+------+-----------+--------+
|12:31:22        |1388  |177.50     |CHIX    |
+----------------+------+-----------+--------+
|12:33:51        |1388  |177.30     |CHIX    |
+----------------+------+-----------+--------+
|12:40:28        |1000  |177.00     |CHIX    |
+----------------+------+-----------+--------+
|12:40:28        |388   |177.00     |CHIX    |
+----------------+------+-----------+--------+
|12:42:59        |694   |176.90     |CHIX    |
+----------------+------+-----------+--------+
|12:42:59        |694   |176.90     |CHIX    |
+----------------+------+-----------+--------+
|12:44:42        |100   |176.80     |CHIX    |
+----------------+------+-----------+--------+
|12:44:42        |800   |176.80     |CHIX    |
+----------------+------+-----------+--------+
|12:44:42        |400   |176.80     |CHIX    |
+----------------+------+-----------+--------+
|12:44:42        |88    |176.80     |CHIX    |
+----------------+------+-----------+--------+
|13:00:01        |46    |177.00     |CHIX    |
+----------------+------+-----------+--------+
|13:00:01        |931   |177.00     |CHIX    |
+----------------+------+-----------+--------+
|13:00:01        |411   |177.00     |CHIX    |
+----------------+------+-----------+--------+
|13:00:35        |134   |177.10     |CHIX    |
+----------------+------+-----------+--------+
|13:00:36        |1254  |177.10     |CHIX    |
+----------------+------+-----------+--------+
|13:00:42        |800   |177.00     |CHIX    |
+----------------+------+-----------+--------+
|13:00:42        |588   |177.00     |CHIX    |
+----------------+------+-----------+--------+
|13:00:48        |400   |176.90     |CHIX    |
+----------------+------+-----------+--------+
|13:00:48        |400   |176.90     |CHIX    |
+----------------+------+-----------+--------+
|13:01:21        |122   |177.10     |Aquis   |
+----------------+------+-----------+--------+
|13:01:24        |1266  |177.10     |CHIX    |
+----------------+------+-----------+--------+
|13:01:35        |1388  |177.10     |CHIX    |
+----------------+------+-----------+--------+
|13:02:12        |800   |176.90     |CHIX    |
+----------------+------+-----------+--------+
|13:02:12        |294   |176.90     |CHIX    |
+----------------+------+-----------+--------+
|13:02:12        |294   |176.90     |CHIX    |
+----------------+------+-----------+--------+
|13:18:05        |1388  |176.70     |CHIX    |
+----------------+------+-----------+--------+
|13:22:58        |1388  |176.50     |CHIX    |
+----------------+------+-----------+--------+
|13:55:31        |1388  |176.70     |CHIX    |
+----------------+------+-----------+--------+
|13:55:59        |1388  |176.90     |CHIX    |
+----------------+------+-----------+--------+
|13:56:12        |37    |177.00     |Aquis   |
+----------------+------+-----------+--------+
|13:57:02        |293   |177.00     |CHIX    |
+----------------+------+-----------+--------+
|13:57:02        |293   |177.00     |CHIX    |
+----------------+------+-----------+--------+
|13:57:02        |529   |177.00     |CHIX    |
+----------------+------+-----------+--------+
|13:57:02        |236   |177.00     |CHIX    |
+----------------+------+-----------+--------+
|13:58:17        |1388  |176.70     |CHIX    |
+----------------+------+-----------+--------+
|13:59:40        |1388  |176.50     |CHIX    |
+----------------+------+-----------+--------+
|14:13:15        |59    |176.50     |TRQX    |
+----------------+------+-----------+--------+
|14:13:15        |542   |176.50     |BATE    |
+----------------+------+-----------+--------+
|14:13:16        |787   |176.50     |CHIX    |
+----------------+------+-----------+--------+
|14:18:02        |400   |176.40     |CHIX    |
+----------------+------+-----------+--------+
|14:18:02        |988   |176.40     |CHIX    |
+----------------+------+-----------+--------+
|14:31:13        |703   |176.30     |CHIX    |
+----------------+------+-----------+--------+
|14:31:13        |685   |176.30     |CHIX    |
+----------------+------+-----------+--------+
|14:31:18        |1388  |176.20     |CHIX    |
+----------------+------+-----------+--------+
|14:35:36        |1388  |175.90     |CHIX    |
+----------------+------+-----------+--------+
|14:38:47        |1114  |176.00     |CHIX    |
+----------------+------+-----------+--------+
|14:38:47        |137   |176.00     |CHIX    |
+----------------+------+-----------+--------+
|14:38:47        |137   |176.00     |CHIX    |
+----------------+------+-----------+--------+
|14:38:48        |400   |176.00     |CHIX    |
+----------------+------+-----------+--------+
|14:38:48        |900   |176.00     |CHIX    |
+----------------+------+-----------+--------+
|14:38:48        |88    |176.00     |CHIX    |
+----------------+------+-----------+--------+
|14:39:32        |60    |176.10     |CHIX    |
+----------------+------+-----------+--------+
|14:39:32        |105   |176.10     |Aquis   |
+----------------+------+-----------+--------+
|14:39:46        |208   |176.30     |CHIX    |
+----------------+------+-----------+--------+
|14:39:46        |428   |176.30     |CHIX    |
+----------------+------+-----------+--------+
|14:40:05        |150   |176.50     |TRQX    |
+----------------+------+-----------+--------+
|14:40:05        |354   |176.50     |CHIX    |
+----------------+------+-----------+--------+
|14:40:05        |884   |176.50     |CHIX    |
+----------------+------+-----------+--------+
|14:40:18        |1388  |176.50     |CHIX    |
+----------------+------+-----------+--------+
|14:43:34        |215   |176.50     |CHIX    |
+----------------+------+-----------+--------+
|14:43:34        |1173  |176.50     |CHIX    |
+----------------+------+-----------+--------+
|14:45:26        |341   |176.60     |CHIX    |
+----------------+------+-----------+--------+
|14:45:26        |741   |176.60     |CHIX    |
+----------------+------+-----------+--------+
|14:45:26        |306   |176.60     |CHIX    |
+----------------+------+-----------+--------+
|14:46:16        |1064  |176.70     |CHIX    |
+----------------+------+-----------+--------+
|14:46:37        |324   |176.70     |CHIX    |
+----------------+------+-----------+--------+
|14:48:36        |1388  |176.60     |CHIX    |
+----------------+------+-----------+--------+
|14:50:06        |1388  |176.50     |CHIX    |
+----------------+------+-----------+--------+
|14:52:04        |843   |176.10     |CHIX    |
+----------------+------+-----------+--------+
|14:52:04        |545   |176.10     |CHIX    |
+----------------+------+-----------+--------+
|14:55:00        |539   |176.00     |CHIX    |
+----------------+------+-----------+--------+
|14:55:00        |800   |176.00     |CHIX    |
+----------------+------+-----------+--------+
|14:55:00        |49    |176.00     |CHIX    |
+----------------+------+-----------+--------+
|14:56:39        |1388  |175.70     |CHIX    |
+----------------+------+-----------+--------+
|15:00:14        |1388  |175.60     |CHIX    |
+----------------+------+-----------+--------+
|15:01:29        |411   |175.40     |CHIX    |
+----------------+------+-----------+--------+
|15:01:29        |977   |175.40     |CHIX    |
+----------------+------+-----------+--------+
|15:04:25        |1388  |175.10     |CHIX    |
+----------------+------+-----------+--------+
|15:04:56        |260   |174.80     |CHIX    |
+----------------+------+-----------+--------+
|15:04:56        |1022  |174.80     |CHIX    |
+----------------+------+-----------+--------+
|15:04:56        |106   |174.80     |CHIX    |
+----------------+------+-----------+--------+
|15:06:40        |303   |174.70     |CHIX    |
+----------------+------+-----------+--------+
|15:06:40        |1085  |174.70     |CHIX    |
+----------------+------+-----------+--------+
|15:09:09        |1388  |174.60     |CHIX    |
+----------------+------+-----------+--------+
|15:11:27        |1388  |174.50     |CHIX    |
+----------------+------+-----------+--------+
|15:11:38        |814   |174.30     |CHIX    |
+----------------+------+-----------+--------+
|15:31:29        |1829  |173.00     |CHIX    |
+----------------+------+-----------+--------+
|15:31:29        |3171  |173.00     |XLON    |
+----------------+------+-----------+--------+
|15:41:41        |245   |172.40     |CHIX    |
+----------------+------+-----------+--------+
|15:41:41        |151   |172.40     |TRQX    |
+----------------+------+-----------+--------+
|15:41:41        |604   |172.40     |XLON    |
+----------------+------+-----------+--------+
|15:46:54        |302   |172.40     |CHIX    |
+----------------+------+-----------+--------+
|15:46:54        |698   |172.40     |XLON    |
+----------------+------+-----------+--------+
|15:46:54        |27    |172.40     |BATE    |
+----------------+------+-----------+--------+
|15:46:54        |62    |172.40     |BATE    |
+----------------+------+-----------+--------+
|15:46:54        |62    |172.40     |BATE    |
+----------------+------+-----------+--------+
|15:46:54        |151   |172.40     |Aquis   |
+----------------+------+-----------+--------+
|15:46:54        |151   |172.40     |CHIX    |
+----------------+------+-----------+--------+
|15:46:54        |437   |172.40     |XLON    |
+----------------+------+-----------+--------+

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

TwitterFacebookLinkedIn