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 |29 July 2024|
+-----------------------------------+------------+
|Number of ordinary shares purchased|251,069 |
+-----------------------------------+------------+
|Weighted average price paid (p) |171.80 |
+-----------------------------------+------------+
|Highest price paid (p) |172.90 |
+-----------------------------------+------------+
|Lowest price paid (p) |169.60 |
+-----------------------------------+------------+
Following the above purchase, FirstGroup holds 134,554,819 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held as
treasury shares is 616,140,196. 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
29 July 2024 is 616,140,196. 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 |172.30 |66,932 |
+-----+----------------------------------------+-----------------+
|BATE |172.30 |2,173 |
+-----+----------------------------------------+-----------------+
|CHIX |171.52 |168,731 |
+-----+----------------------------------------+-----------------+
|TRQX |172.30 |5,697 |
+-----+----------------------------------------+-----------------+
|Aquis|172.30 |7,536 |
+-----+----------------------------------------+-----------------+
Individual transactions:
+----------------+------+-----------+--------+
|Transaction Time|Volume|Price (GBp)|Platform|
+----------------+------+-----------+--------+
|08:13:16 |867 |171.80 |CHIX |
+----------------+------+-----------+--------+
|08:14:02 |533 |171.80 |CHIX |
+----------------+------+-----------+--------+
|08:14:02 |45 |171.80 |CHIX |
+----------------+------+-----------+--------+
|08:14:02 |45 |171.80 |CHIX |
+----------------+------+-----------+--------+
|08:20:46 |782 |171.50 |CHIX |
+----------------+------+-----------+--------+
|08:20:46 |708 |171.50 |CHIX |
+----------------+------+-----------+--------+
|08:22:12 |1368 |171.10 |CHIX |
+----------------+------+-----------+--------+
|08:23:46 |1490 |171.80 |CHIX |
+----------------+------+-----------+--------+
|08:44:05 |890 |171.50 |CHIX |
+----------------+------+-----------+--------+
|08:44:05 |600 |171.50 |CHIX |
+----------------+------+-----------+--------+
|08:59:44 |1490 |171.00 |CHIX |
+----------------+------+-----------+--------+
|09:06:15 |385 |171.10 |CHIX |
+----------------+------+-----------+--------+
|09:06:15 |500 |171.10 |CHIX |
+----------------+------+-----------+--------+
|09:06:15 |605 |171.10 |CHIX |
+----------------+------+-----------+--------+
|09:10:03 |500 |171.50 |CHIX |
+----------------+------+-----------+--------+
|09:10:03 |990 |171.50 |CHIX |
+----------------+------+-----------+--------+
|09:10:07 |1490 |171.40 |CHIX |
+----------------+------+-----------+--------+
|09:14:00 |1318 |171.20 |CHIX |
+----------------+------+-----------+--------+
|09:14:00 |46 |171.20 |CHIX |
+----------------+------+-----------+--------+
|09:14:00 |46 |171.20 |CHIX |
+----------------+------+-----------+--------+
|09:14:10 |80 |171.20 |CHIX |
+----------------+------+-----------+--------+
|09:23:40 |615 |171.10 |CHIX |
+----------------+------+-----------+--------+
|09:23:40 |875 |171.10 |CHIX |
+----------------+------+-----------+--------+
|09:26:22 |203 |171.00 |CHIX |
+----------------+------+-----------+--------+
|09:29:50 |11 |171.10 |CHIX |
+----------------+------+-----------+--------+
|09:32:31 |1000 |171.30 |CHIX |
+----------------+------+-----------+--------+
|09:32:31 |490 |171.30 |CHIX |
+----------------+------+-----------+--------+
|09:33:54 |589 |170.80 |CHIX |
+----------------+------+-----------+--------+
|09:33:54 |901 |170.80 |CHIX |
+----------------+------+-----------+--------+
|09:33:59 |1490 |170.60 |CHIX |
+----------------+------+-----------+--------+
|09:48:05 |111 |170.60 |CHIX |
+----------------+------+-----------+--------+
|09:48:05 |500 |170.60 |CHIX |
+----------------+------+-----------+--------+
|09:48:05 |879 |170.60 |CHIX |
+----------------+------+-----------+--------+
|09:48:40 |1000 |170.60 |CHIX |
+----------------+------+-----------+--------+
|09:48:40 |490 |170.60 |CHIX |
+----------------+------+-----------+--------+
|09:57:21 |1490 |170.80 |CHIX |
+----------------+------+-----------+--------+
|09:57:21 |794 |170.60 |CHIX |
+----------------+------+-----------+--------+
|10:21:07 |745 |171.50 |CHIX |
+----------------+------+-----------+--------+
|10:21:07 |745 |171.50 |CHIX |
+----------------+------+-----------+--------+
|10:33:06 |1490 |171.80 |CHIX |
+----------------+------+-----------+--------+
|10:33:14 |1490 |171.80 |CHIX |
+----------------+------+-----------+--------+
|10:47:38 |1300 |172.60 |CHIX |
+----------------+------+-----------+--------+
|10:47:38 |190 |172.60 |CHIX |
+----------------+------+-----------+--------+
|10:48:44 |1200 |172.50 |CHIX |
+----------------+------+-----------+--------+
|10:49:20 |144 |172.50 |CHIX |
+----------------+------+-----------+--------+
|10:49:21 |146 |172.50 |CHIX |
+----------------+------+-----------+--------+
|10:54:47 |1490 |172.40 |XLON |
+----------------+------+-----------+--------+
|10:56:12 |1000 |172.60 |CHIX |
+----------------+------+-----------+--------+
|10:56:12 |245 |172.60 |CHIX |
+----------------+------+-----------+--------+
|10:56:12 |245 |172.60 |CHIX |
+----------------+------+-----------+--------+
|10:58:26 |1000 |172.50 |CHIX |
+----------------+------+-----------+--------+
|10:58:26 |490 |172.50 |CHIX |
+----------------+------+-----------+--------+
|11:09:00 |500 |172.90 |CHIX |
+----------------+------+-----------+--------+
|11:09:00 |500 |172.90 |CHIX |
+----------------+------+-----------+--------+
|11:09:00 |490 |172.90 |CHIX |
+----------------+------+-----------+--------+
|11:28:15 |363 |172.90 |CHIX |
+----------------+------+-----------+--------+
|11:28:15 |500 |172.90 |CHIX |
+----------------+------+-----------+--------+
|11:28:15 |363 |172.90 |CHIX |
+----------------+------+-----------+--------+
|11:28:15 |264 |172.90 |CHIX |
+----------------+------+-----------+--------+
|11:29:43 |400 |172.40 |CHIX |
+----------------+------+-----------+--------+
|11:33:44 |596 |172.40 |CHIX |
+----------------+------+-----------+--------+
|11:35:52 |494 |172.40 |CHIX |
+----------------+------+-----------+--------+
|11:48:44 |496 |172.30 |CHIX |
+----------------+------+-----------+--------+
|11:48:44 |496 |172.30 |CHIX |
+----------------+------+-----------+--------+
|11:48:44 |498 |172.30 |CHIX |
+----------------+------+-----------+--------+
|11:48:44 |302 |172.30 |TRQX |
+----------------+------+-----------+--------+
|11:48:44 |490 |172.30 |CHIX |
+----------------+------+-----------+--------+
|11:48:44 |1208 |172.30 |XLON |
+----------------+------+-----------+--------+
|11:48:44 |453 |172.30 |Aquis |
+----------------+------+-----------+--------+
|11:48:44 |151 |172.30 |BATE |
+----------------+------+-----------+--------+
|11:48:44 |188 |172.30 |CHIX |
+----------------+------+-----------+--------+
|11:48:44 |1208 |172.30 |XLON |
+----------------+------+-----------+--------+
|11:48:44 |88 |172.30 |XLON |
+----------------+------+-----------+--------+
|11:48:44 |1700 |172.30 |XLON |
+----------------+------+-----------+--------+
|11:48:44 |176 |172.30 |XLON |
+----------------+------+-----------+--------+
|11:48:44 |36 |172.30 |XLON |
+----------------+------+-----------+--------+
|11:48:44 |202 |172.30 |Aquis |
+----------------+------+-----------+--------+
|11:48:45 |1490 |172.30 |CHIX |
+----------------+------+-----------+--------+
|11:48:45 |126 |172.30 |Aquis |
+----------------+------+-----------+--------+
|11:48:45 |439 |172.30 |CHIX |
+----------------+------+-----------+--------+
|11:48:45 |176 |172.30 |Aquis |
+----------------+------+-----------+--------+
|11:48:45 |1000 |172.30 |XLON |
+----------------+------+-----------+--------+
|11:48:45 |57 |172.30 |XLON |
+----------------+------+-----------+--------+
|11:48:45 |302 |172.30 |Aquis |
+----------------+------+-----------+--------+
|11:48:45 |78 |172.30 |BATE |
+----------------+------+-----------+--------+
|11:48:45 |115 |172.30 |CHIX |
+----------------+------+-----------+--------+
|11:48:50 |253 |172.30 |CHIX |
+----------------+------+-----------+--------+
|11:48:50 |73 |172.30 |CHIX |
+----------------+------+-----------+--------+
|11:48:52 |745 |172.40 |CHIX |
+----------------+------+-----------+--------+
|11:48:52 |745 |172.40 |CHIX |
+----------------+------+-----------+--------+
|11:48:52 |479 |172.30 |XLON |
+----------------+------+-----------+--------+
|11:49:16 |367 |172.50 |CHIX |
+----------------+------+-----------+--------+
|11:49:16 |1123 |172.50 |CHIX |
+----------------+------+-----------+--------+
|11:55:55 |552 |172.40 |CHIX |
+----------------+------+-----------+--------+
|11:57:11 |938 |172.40 |CHIX |
+----------------+------+-----------+--------+
|12:04:09 |427 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:04:11 |701 |172.30 |CHIX |
+----------------+------+-----------+--------+
|12:04:11 |453 |172.30 |CHIX |
+----------------+------+-----------+--------+
|12:04:11 |73 |172.30 |BATE |
+----------------+------+-----------+--------+
|12:04:11 |789 |172.30 |CHIX |
+----------------+------+-----------+--------+
|12:04:11 |482 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:04:11 |396 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:04:11 |1122 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:04:11 |202 |172.30 |Aquis |
+----------------+------+-----------+--------+
|12:04:11 |122 |172.30 |BATE |
+----------------+------+-----------+--------+
|12:04:11 |229 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:04:11 |147 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:06:20 |151 |172.30 |CHIX |
+----------------+------+-----------+--------+
|12:06:20 |883 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:06:20 |23 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:06:20 |243 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:06:20 |1349 |172.30 |CHIX |
+----------------+------+-----------+--------+
|12:06:20 |141 |172.30 |CHIX |
+----------------+------+-----------+--------+
|12:06:20 |195 |172.30 |BATE |
+----------------+------+-----------+--------+
|12:06:20 |639 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:06:20 |149 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:14:37 |369 |172.40 |CHIX |
+----------------+------+-----------+--------+
|12:14:37 |745 |172.40 |CHIX |
+----------------+------+-----------+--------+
|12:14:37 |376 |172.40 |CHIX |
+----------------+------+-----------+--------+
|12:19:45 |115 |172.30 |CHIX |
+----------------+------+-----------+--------+
|12:36:08 |951 |172.60 |CHIX |
+----------------+------+-----------+--------+
|12:36:08 |500 |172.60 |CHIX |
+----------------+------+-----------+--------+
|12:36:08 |39 |172.60 |CHIX |
+----------------+------+-----------+--------+
|12:36:16 |1100 |172.60 |CHIX |
+----------------+------+-----------+--------+
|12:36:16 |390 |172.60 |CHIX |
+----------------+------+-----------+--------+
|12:38:57 |484 |172.50 |CHIX |
+----------------+------+-----------+--------+
|12:38:57 |503 |172.50 |CHIX |
+----------------+------+-----------+--------+
|12:38:57 |503 |172.50 |CHIX |
+----------------+------+-----------+--------+
|12:43:52 |1464 |172.30 |CHIX |
+----------------+------+-----------+--------+
|12:43:52 |26 |172.30 |CHIX |
+----------------+------+-----------+--------+
|12:43:52 |36 |172.30 |CHIX |
+----------------+------+-----------+--------+
|12:43:52 |151 |172.30 |BATE |
+----------------+------+-----------+--------+
|12:43:52 |151 |172.30 |TRQX |
+----------------+------+-----------+--------+
|12:43:52 |413 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:43:52 |151 |172.30 |Aquis |
+----------------+------+-----------+--------+
|12:43:52 |302 |172.30 |Aquis |
+----------------+------+-----------+--------+
|12:45:59 |1490 |172.40 |CHIX |
+----------------+------+-----------+--------+
|12:48:13 |1000 |172.50 |CHIX |
+----------------+------+-----------+--------+
|12:48:13 |490 |172.50 |CHIX |
+----------------+------+-----------+--------+
|12:48:13 |1490 |172.50 |CHIX |
+----------------+------+-----------+--------+
|12:48:42 |1000 |172.50 |CHIX |
+----------------+------+-----------+--------+
|12:48:42 |490 |172.50 |CHIX |
+----------------+------+-----------+--------+
|12:53:02 |533 |172.40 |CHIX |
+----------------+------+-----------+--------+
|12:54:02 |533 |172.40 |CHIX |
+----------------+------+-----------+--------+
|12:55:02 |424 |172.40 |CHIX |
+----------------+------+-----------+--------+
|12:55:13 |800 |172.40 |CHIX |
+----------------+------+-----------+--------+
|12:55:13 |500 |172.40 |CHIX |
+----------------+------+-----------+--------+
|12:55:13 |190 |172.40 |CHIX |
+----------------+------+-----------+--------+
|12:56:15 |1490 |172.40 |CHIX |
+----------------+------+-----------+--------+
|12:56:15 |151 |172.30 |CHIX |
+----------------+------+-----------+--------+
|12:56:15 |151 |172.30 |BATE |
+----------------+------+-----------+--------+
|12:56:15 |7 |172.30 |Aquis |
+----------------+------+-----------+--------+
|12:56:15 |332 |172.30 |Aquis |
+----------------+------+-----------+--------+
|12:56:15 |906 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:56:16 |151 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:56:16 |347 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:56:16 |1300 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:56:16 |353 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:56:16 |202 |172.30 |Aquis |
+----------------+------+-----------+--------+
|12:56:16 |147 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:56:16 |146 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:56:16 |126 |172.30 |CHIX |
+----------------+------+-----------+--------+
|12:56:25 |500 |172.40 |CHIX |
+----------------+------+-----------+--------+
|12:56:25 |500 |172.40 |CHIX |
+----------------+------+-----------+--------+
|12:56:25 |134 |172.40 |CHIX |
+----------------+------+-----------+--------+
|12:56:25 |356 |172.40 |CHIX |
+----------------+------+-----------+--------+
|12:56:25 |151 |172.30 |TRQX |
+----------------+------+-----------+--------+
|12:56:25 |775 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:56:31 |500 |172.30 |CHIX |
+----------------+------+-----------+--------+
|12:56:31 |495 |172.30 |CHIX |
+----------------+------+-----------+--------+
|12:56:31 |495 |172.30 |CHIX |
+----------------+------+-----------+--------+
|12:56:31 |151 |172.30 |TRQX |
+----------------+------+-----------+--------+
|12:56:31 |302 |172.30 |XLON |
+----------------+------+-----------+--------+
|12:56:32 |498 |172.30 |XLON |
+----------------+------+-----------+--------+
|13:03:22 |900 |172.40 |CHIX |
+----------------+------+-----------+--------+
|13:03:22 |295 |172.40 |CHIX |
+----------------+------+-----------+--------+
|13:03:22 |295 |172.40 |CHIX |
+----------------+------+-----------+--------+
|13:03:47 |30 |172.30 |XLON |
+----------------+------+-----------+--------+
|13:03:47 |1472 |172.30 |XLON |
+----------------+------+-----------+--------+
|13:18:44 |21 |172.40 |CHIX |
+----------------+------+-----------+--------+
|13:18:51 |958 |172.40 |CHIX |
+----------------+------+-----------+--------+
|13:18:51 |6 |172.40 |CHIX |
+----------------+------+-----------+--------+
|13:22:02 |505 |172.40 |CHIX |
+----------------+------+-----------+--------+
|13:29:04 |1490 |172.50 |CHIX |
+----------------+------+-----------+--------+
|13:29:12 |1490 |172.50 |CHIX |
+----------------+------+-----------+--------+
|13:36:01 |231 |172.40 |CHIX |
+----------------+------+-----------+--------+
|13:52:00 |900 |172.40 |CHIX |
+----------------+------+-----------+--------+
|13:52:00 |19 |172.40 |CHIX |
+----------------+------+-----------+--------+
|13:52:11 |340 |172.40 |CHIX |
+----------------+------+-----------+--------+
|13:52:34 |1000 |172.50 |CHIX |
+----------------+------+-----------+--------+
|13:52:34 |245 |172.50 |CHIX |
+----------------+------+-----------+--------+
|13:52:34 |245 |172.50 |CHIX |
+----------------+------+-----------+--------+
|13:58:39 |433 |172.30 |CHIX |
+----------------+------+-----------+--------+
|13:58:39 |381 |172.30 |CHIX |
+----------------+------+-----------+--------+
|13:58:39 |676 |172.30 |CHIX |
+----------------+------+-----------+--------+
|13:58:39 |792 |172.30 |CHIX |
+----------------+------+-----------+--------+
|13:58:39 |1208 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:00:02 |382 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:00:02 |849 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:00:02 |151 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:00:02 |1240 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:00:02 |5 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:00:03 |259 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:00:03 |151 |172.30 |BATE |
+----------------+------+-----------+--------+
|14:00:04 |1490 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:00:04 |151 |172.30 |TRQX |
+----------------+------+-----------+--------+
|14:00:04 |302 |172.30 |Aquis |
+----------------+------+-----------+--------+
|14:00:04 |1200 |172.30 |TRQX |
+----------------+------+-----------+--------+
|14:00:04 |347 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:00:04 |453 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:00:04 |463 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:00:45 |1490 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:00:45 |453 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:00:45 |178 |172.30 |TRQX |
+----------------+------+-----------+--------+
|14:00:45 |906 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:00:45 |2000 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:00:45 |174 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:00:45 |273 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:00:45 |153 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:00:45 |1400 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:45 |1490 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:02:45 |151 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:02:45 |151 |172.30 |TRQX |
+----------------+------+-----------+--------+
|14:02:45 |453 |172.30 |Aquis |
+----------------+------+-----------+--------+
|14:02:45 |500 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:45 |745 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:45 |737 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:45 |453 |172.30 |Aquis |
+----------------+------+-----------+--------+
|14:02:45 |810 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:45 |387 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:45 |1613 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:45 |2000 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:45 |725 |172.30 |Aquis |
+----------------+------+-----------+--------+
|14:02:45 |1245 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:46 |30 |172.30 |Aquis |
+----------------+------+-----------+--------+
|14:02:46 |2000 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:46 |2000 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:46 |2000 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:46 |1244 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:46 |756 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:46 |612 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:46 |1388 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:46 |500 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:02:46 |292 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:02:46 |1208 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:46 |339 |172.30 |TRQX |
+----------------+------+-----------+--------+
|14:02:46 |453 |172.30 |Aquis |
+----------------+------+-----------+--------+
|14:02:46 |1208 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:47 |755 |172.30 |Aquis |
+----------------+------+-----------+--------+
|14:02:47 |1112 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:47 |133 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:47 |2000 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:47 |2000 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:47 |1000 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:47 |1000 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:47 |1490 |172.20 |CHIX |
+----------------+------+-----------+--------+
|14:02:48 |2000 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:48 |610 |172.30 |TRQX |
+----------------+------+-----------+--------+
|14:02:48 |158 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:48 |932 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:48 |300 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:48 |627 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:48 |462 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:48 |143 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:49 |1490 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:02:49 |302 |172.30 |Aquis |
+----------------+------+-----------+--------+
|14:02:49 |339 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:49 |127 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:49 |1208 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:02:49 |302 |172.30 |BATE |
+----------------+------+-----------+--------+
|14:02:50 |490 |172.30 |Aquis |
+----------------+------+-----------+--------+
|14:03:08 |974 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:03:08 |258 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:03:08 |258 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:03:08 |151 |172.30 |BATE |
+----------------+------+-----------+--------+
|14:03:08 |151 |172.30 |BATE |
+----------------+------+-----------+--------+
|14:03:08 |1208 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:03:08 |490 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:03:08 |58 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:03:08 |281 |172.30 |TRQX |
+----------------+------+-----------+--------+
|14:03:11 |1347 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:03:11 |151 |172.30 |BATE |
+----------------+------+-----------+--------+
|14:03:11 |151 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:03:11 |151 |172.30 |Aquis |
+----------------+------+-----------+--------+
|14:03:11 |302 |172.30 |TRQX |
+----------------+------+-----------+--------+
|14:03:11 |906 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:03:11 |157 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:03:41 |37 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:03:41 |106 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:03:41 |1200 |172.30 |TRQX |
+----------------+------+-----------+--------+
|14:03:41 |40 |172.30 |TRQX |
+----------------+------+-----------+--------+
|14:03:41 |291 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:03:41 |161 |172.30 |Aquis |
+----------------+------+-----------+--------+
|14:03:41 |151 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:03:41 |151 |172.30 |BATE |
+----------------+------+-----------+--------+
|14:03:41 |453 |172.30 |Aquis |
+----------------+------+-----------+--------+
|14:03:41 |151 |172.30 |TRQX |
+----------------+------+-----------+--------+
|14:05:01 |500 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:05:01 |812 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:05:01 |178 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:05:01 |188 |172.30 |TRQX |
+----------------+------+-----------+--------+
|14:05:01 |500 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:05:01 |557 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:05:02 |202 |172.30 |Aquis |
+----------------+------+-----------+--------+
|14:05:02 |195 |172.30 |BATE |
+----------------+------+-----------+--------+
|14:05:02 |557 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:05:02 |142 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:05:02 |151 |172.30 |CHIX |
+----------------+------+-----------+--------+
|14:05:02 |151 |172.30 |Aquis |
+----------------+------+-----------+--------+
|14:05:02 |151 |172.30 |TRQX |
+----------------+------+-----------+--------+
|14:05:02 |451 |172.30 |XLON |
+----------------+------+-----------+--------+
|14:07:10 |210 |172.20 |CHIX |
+----------------+------+-----------+--------+
|14:07:10 |1280 |172.20 |CHIX |
+----------------+------+-----------+--------+
|14:08:13 |500 |171.90 |CHIX |
+----------------+------+-----------+--------+
|14:08:13 |990 |171.90 |CHIX |
+----------------+------+-----------+--------+
|14:12:07 |729 |171.80 |CHIX |
+----------------+------+-----------+--------+
|14:12:07 |761 |171.80 |CHIX |
+----------------+------+-----------+--------+
|14:12:23 |93 |171.60 |CHIX |
+----------------+------+-----------+--------+
|14:12:27 |1397 |171.60 |CHIX |
+----------------+------+-----------+--------+
|14:24:07 |618 |171.50 |CHIX |
+----------------+------+-----------+--------+
|14:24:07 |745 |171.50 |CHIX |
+----------------+------+-----------+--------+
|14:24:07 |127 |171.50 |CHIX |
+----------------+------+-----------+--------+
|14:25:04 |400 |171.40 |CHIX |
+----------------+------+-----------+--------+
|14:25:42 |885 |171.40 |CHIX |
+----------------+------+-----------+--------+
|14:31:06 |67 |171.40 |CHIX |
+----------------+------+-----------+--------+
|14:31:13 |138 |171.40 |CHIX |
+----------------+------+-----------+--------+
|14:34:45 |432 |171.40 |CHIX |
+----------------+------+-----------+--------+
|14:34:45 |1058 |171.40 |CHIX |
+----------------+------+-----------+--------+
|14:39:42 |62 |171.20 |CHIX |
+----------------+------+-----------+--------+
|14:41:49 |410 |171.30 |CHIX |
+----------------+------+-----------+--------+
|14:42:00 |1080 |171.30 |CHIX |
+----------------+------+-----------+--------+
|14:42:30 |1248 |171.30 |CHIX |
+----------------+------+-----------+--------+
|14:42:30 |242 |171.30 |CHIX |
+----------------+------+-----------+--------+
|14:48:19 |1490 |171.50 |CHIX |
+----------------+------+-----------+--------+
|14:48:31 |802 |171.50 |CHIX |
+----------------+------+-----------+--------+
|14:48:31 |344 |171.50 |CHIX |
+----------------+------+-----------+--------+
|14:48:31 |344 |171.50 |CHIX |
+----------------+------+-----------+--------+
|14:49:18 |211 |171.40 |CHIX |
+----------------+------+-----------+--------+
|14:49:18 |1279 |171.40 |CHIX |
+----------------+------+-----------+--------+
|14:49:48 |1490 |171.30 |CHIX |
+----------------+------+-----------+--------+
|14:50:41 |1490 |171.20 |CHIX |
+----------------+------+-----------+--------+
|14:51:16 |1490 |171.10 |CHIX |
+----------------+------+-----------+--------+
|14:51:18 |210 |171.10 |CHIX |
+----------------+------+-----------+--------+
|14:54:02 |345 |171.10 |CHIX |
+----------------+------+-----------+--------+
|14:54:02 |500 |171.10 |CHIX |
+----------------+------+-----------+--------+
|14:54:02 |96 |171.10 |CHIX |
+----------------+------+-----------+--------+
|14:54:02 |339 |171.10 |CHIX |
+----------------+------+-----------+--------+
|15:05:56 |500 |171.10 |CHIX |
+----------------+------+-----------+--------+
|15:05:56 |990 |171.10 |CHIX |
+----------------+------+-----------+--------+
|15:06:01 |73 |171.00 |CHIX |
+----------------+------+-----------+--------+
|15:06:01 |1417 |171.00 |CHIX |
+----------------+------+-----------+--------+
|15:07:28 |391 |170.90 |CHIX |
+----------------+------+-----------+--------+
|15:07:28 |1081 |170.90 |CHIX |
+----------------+------+-----------+--------+
|15:07:28 |18 |170.90 |CHIX |
+----------------+------+-----------+--------+
|15:12:19 |1115 |170.80 |CHIX |
+----------------+------+-----------+--------+
|15:13:42 |375 |170.80 |CHIX |
+----------------+------+-----------+--------+
|15:19:21 |944 |170.70 |CHIX |
+----------------+------+-----------+--------+
|15:19:21 |546 |170.70 |CHIX |
+----------------+------+-----------+--------+
|15:20:00 |1490 |170.60 |CHIX |
+----------------+------+-----------+--------+
|15:20:01 |745 |170.60 |CHIX |
+----------------+------+-----------+--------+
|15:20:01 |745 |170.60 |CHIX |
+----------------+------+-----------+--------+
|15:26:42 |1490 |170.60 |CHIX |
+----------------+------+-----------+--------+
|15:27:05 |1490 |170.50 |CHIX |
+----------------+------+-----------+--------+
|15:30:05 |1200 |170.40 |CHIX |
+----------------+------+-----------+--------+
|15:30:05 |290 |170.40 |CHIX |
+----------------+------+-----------+--------+
|15:32:33 |1226 |170.30 |CHIX |
+----------------+------+-----------+--------+
|15:32:33 |264 |170.30 |CHIX |
+----------------+------+-----------+--------+
|15:33:31 |401 |170.40 |CHIX |
+----------------+------+-----------+--------+
|15:33:31 |1089 |170.40 |CHIX |
+----------------+------+-----------+--------+
|15:36:14 |1000 |170.40 |CHIX |
+----------------+------+-----------+--------+
|15:36:14 |490 |170.40 |CHIX |
+----------------+------+-----------+--------+
|15:36:24 |33 |170.40 |CHIX |
+----------------+------+-----------+--------+
|15:36:24 |1457 |170.40 |CHIX |
+----------------+------+-----------+--------+
|15:44:16 |920 |170.40 |CHIX |
+----------------+------+-----------+--------+
|15:44:38 |357 |170.40 |CHIX |
+----------------+------+-----------+--------+
|15:44:38 |213 |170.40 |CHIX |
+----------------+------+-----------+--------+
|15:47:41 |671 |170.40 |CHIX |
+----------------+------+-----------+--------+
|15:47:52 |819 |170.40 |CHIX |
+----------------+------+-----------+--------+
|15:47:58 |1100 |170.40 |CHIX |
+----------------+------+-----------+--------+
|15:48:08 |3 |170.40 |CHIX |
+----------------+------+-----------+--------+
|15:48:08 |387 |170.40 |CHIX |
+----------------+------+-----------+--------+
|15:52:30 |492 |170.30 |CHIX |
+----------------+------+-----------+--------+
|15:52:30 |998 |170.30 |CHIX |
+----------------+------+-----------+--------+
|15:58:15 |911 |170.20 |CHIX |
+----------------+------+-----------+--------+
|15:58:21 |579 |170.20 |CHIX |
+----------------+------+-----------+--------+
|15:59:52 |692 |170.20 |CHIX |
+----------------+------+-----------+--------+
|15:59:52 |43 |170.20 |CHIX |
+----------------+------+-----------+--------+
|15:59:52 |755 |170.20 |CHIX |
+----------------+------+-----------+--------+
|16:00:14 |1199 |170.10 |CHIX |
+----------------+------+-----------+--------+
|16:00:14 |46 |170.10 |CHIX |
+----------------+------+-----------+--------+
|16:00:15 |245 |170.10 |CHIX |
+----------------+------+-----------+--------+
|16:08:41 |1200 |169.90 |CHIX |
+----------------+------+-----------+--------+
|16:08:41 |290 |169.90 |CHIX |
+----------------+------+-----------+--------+
|16:11:50 |126 |169.90 |CHIX |
+----------------+------+-----------+--------+
|16:13:48 |1364 |169.90 |CHIX |
+----------------+------+-----------+--------+
|16:14:25 |1057 |169.80 |CHIX |
+----------------+------+-----------+--------+
|16:14:41 |433 |169.80 |CHIX |
+----------------+------+-----------+--------+
|16:18:40 |906 |169.80 |CHIX |
+----------------+------+-----------+--------+
|16:18:40 |32 |169.80 |CHIX |
+----------------+------+-----------+--------+
|16:18:40 |500 |169.80 |CHIX |
+----------------+------+-----------+--------+
|16:18:40 |26 |169.80 |CHIX |
+----------------+------+-----------+--------+
|16:18:40 |26 |169.80 |CHIX |
+----------------+------+-----------+--------+
|16:21:27 |368 |169.70 |CHIX |
+----------------+------+-----------+--------+
|16:22:44 |499 |169.70 |CHIX |
+----------------+------+-----------+--------+
|16:22:44 |499 |169.70 |CHIX |
+----------------+------+-----------+--------+
|16:22:44 |3 |169.70 |CHIX |
+----------------+------+-----------+--------+
|16:22:44 |121 |169.70 |CHIX |
+----------------+------+-----------+--------+
|16:22:55 |914 |169.60 |CHIX |
+----------------+------+-----------+--------+
|16:23:57 |532 |169.60 |CHIX |
+----------------+------+-----------+--------+
|16:23:57 |12 |169.60 |CHIX |
+----------------+------+-----------+--------+
|16:26:12 |708 |169.70 |CHIX |
+----------------+------+-----------+--------+
|16:27:31 |782 |169.70 |CHIX |
+----------------+------+-----------+--------+
|16:28:28 |148 |169.70 |CHIX |
+----------------+------+-----------+--------+
|16:28:28 |1342 |169.70 |CHIX |
+----------------+------+-----------+--------+
This information was brought to you by Cision http://news.cision.com