FirstGroup Plc - Transaction in Own Shares

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 |20 June 2024| +-----------------------------------+------------+ |Number of ordinary shares purchased|331,883 | +-----------------------------------+------------+ |Weighted average price paid (p) |155.80 | +-----------------------------------+------------+ |Highest price paid (p) |156.60 | +-----------------------------------+------------+ |Lowest price paid (p) |152.90 | +-----------------------------------+------------+ Following the above purchase, FirstGroup holds 127,122,140 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 623,572,875. 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 20 June 2024 is 623,572,875. 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 Liberum Capital Limited: 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 |155.82 |104,816 | +-----+----------------------------------------+-----------------+ |BATE |155.87 |17,436 | +-----+----------------------------------------+-----------------+ |CHIX |155.71 |185,814 | +-----+----------------------------------------+-----------------+ |TRQX |155.93 |9,840 | +-----+----------------------------------------+-----------------+ |Aquis|155.87 |13,977 | +-----+----------------------------------------+-----------------+ Individual transactions: +----------------+------+-----------+--------+ |Transaction Time|Volume|Price (GBp)|Platform| +----------------+------+-----------+--------+ |08:06:59 |1766 |152.90 |CHIX | +----------------+------+-----------+--------+ |08:17:05 |300 |153.40 |CHIX | +----------------+------+-----------+--------+ |08:17:05 |1419 |153.40 |CHIX | +----------------+------+-----------+--------+ |08:17:05 |47 |153.40 |CHIX | +----------------+------+-----------+--------+ |08:50:18 |182 |154.60 |TRQX | +----------------+------+-----------+--------+ |08:50:18 |191 |154.60 |Aquis | +----------------+------+-----------+--------+ |08:50:18 |173 |154.60 |Aquis | +----------------+------+-----------+--------+ |08:50:18 |198 |154.60 |CHIX | +----------------+------+-----------+--------+ |08:50:18 |129 |154.60 |CHIX | +----------------+------+-----------+--------+ |08:50:18 |165 |154.60 |BATE | +----------------+------+-----------+--------+ |08:50:18 |17 |154.60 |BATE | +----------------+------+-----------+--------+ |08:50:18 |1456 |154.60 |XLON | +----------------+------+-----------+--------+ |08:50:18 |546 |154.60 |BATE | +----------------+------+-----------+--------+ |08:50:18 |364 |154.60 |CHIX | +----------------+------+-----------+--------+ |08:50:18 |1601 |154.60 |XLON | +----------------+------+-----------+--------+ |08:50:18 |1 |154.50 |CHIX | +----------------+------+-----------+--------+ |08:50:18 |1765 |154.50 |CHIX | +----------------+------+-----------+--------+ |08:50:57 |1766 |155.00 |CHIX | +----------------+------+-----------+--------+ |08:53:59 |726 |155.10 |CHIX | +----------------+------+-----------+--------+ |08:53:59 |1274 |155.10 |XLON | +----------------+------+-----------+--------+ |08:54:00 |809 |155.10 |XLON | +----------------+------+-----------+--------+ |08:54:00 |465 |155.10 |XLON | +----------------+------+-----------+--------+ |08:54:00 |726 |155.10 |CHIX | +----------------+------+-----------+--------+ |08:54:38 |200 |155.10 |CHIX | +----------------+------+-----------+--------+ |08:54:38 |104 |155.10 |CHIX | +----------------+------+-----------+--------+ |08:54:38 |1033 |155.10 |XLON | +----------------+------+-----------+--------+ |08:54:38 |241 |155.10 |XLON | +----------------+------+-----------+--------+ |09:06:05 |726 |155.30 |CHIX | +----------------+------+-----------+--------+ |09:06:05 |1274 |155.30 |XLON | +----------------+------+-----------+--------+ |09:06:41 |726 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:06:41 |1154 |155.40 |XLON | +----------------+------+-----------+--------+ |09:06:41 |120 |155.40 |XLON | +----------------+------+-----------+--------+ |09:06:41 |1766 |155.30 |CHIX | +----------------+------+-----------+--------+ |09:08:33 |1274 |155.40 |XLON | +----------------+------+-----------+--------+ |09:09:32 |1288 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:09:32 |478 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:09:32 |726 |155.40 |XLON | +----------------+------+-----------+--------+ |09:09:33 |362 |155.40 |Aquis | +----------------+------+-----------+--------+ |09:09:33 |182 |155.40 |TRQX | +----------------+------+-----------+--------+ |09:09:33 |182 |155.40 |BATE | +----------------+------+-----------+--------+ |09:09:33 |182 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:09:33 |1092 |155.40 |XLON | +----------------+------+-----------+--------+ |09:09:33 |264 |155.40 |XLON | +----------------+------+-----------+--------+ |09:09:33 |280 |155.40 |Aquis | +----------------+------+-----------+--------+ |09:09:33 |182 |155.40 |TRQX | +----------------+------+-----------+--------+ |09:09:33 |182 |155.40 |BATE | +----------------+------+-----------+--------+ |09:09:33 |182 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:09:33 |910 |155.40 |XLON | +----------------+------+-----------+--------+ |09:09:33 |2000 |155.40 |XLON | +----------------+------+-----------+--------+ |09:09:33 |182 |155.40 |Aquis | +----------------+------+-----------+--------+ |09:09:33 |182 |155.40 |TRQX | +----------------+------+-----------+--------+ |09:09:33 |362 |155.40 |BATE | +----------------+------+-----------+--------+ |09:09:33 |182 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:09:33 |1092 |155.40 |XLON | +----------------+------+-----------+--------+ |09:09:33 |544 |155.40 |BATE | +----------------+------+-----------+--------+ |09:09:33 |182 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:09:33 |699 |155.40 |XLON | +----------------+------+-----------+--------+ |09:09:33 |226 |155.40 |XLON | +----------------+------+-----------+--------+ |09:09:33 |349 |155.40 |XLON | +----------------+------+-----------+--------+ |09:09:41 |636 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:09:41 |1130 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:09:41 |546 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:09:41 |111 |155.40 |XLON | +----------------+------+-----------+--------+ |09:09:41 |662 |155.40 |XLON | +----------------+------+-----------+--------+ |09:09:41 |681 |155.40 |XLON | +----------------+------+-----------+--------+ |09:09:42 |182 |155.40 |TRQX | +----------------+------+-----------+--------+ |09:09:42 |59 |155.40 |Aquis | +----------------+------+-----------+--------+ |09:09:47 |182 |155.40 |Aquis | +----------------+------+-----------+--------+ |09:09:47 |182 |155.40 |TRQX | +----------------+------+-----------+--------+ |09:09:47 |182 |155.40 |BATE | +----------------+------+-----------+--------+ |09:09:47 |182 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:09:47 |1031 |155.40 |XLON | +----------------+------+-----------+--------+ |09:09:47 |182 |155.40 |TRQX | +----------------+------+-----------+--------+ |09:09:47 |362 |155.40 |Aquis | +----------------+------+-----------+--------+ |09:09:47 |182 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:09:47 |918 |155.40 |XLON | +----------------+------+-----------+--------+ |09:09:47 |356 |155.40 |XLON | +----------------+------+-----------+--------+ |09:09:50 |1161 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:09:50 |605 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:09:50 |182 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:09:50 |182 |155.40 |BATE | +----------------+------+-----------+--------+ |09:09:50 |362 |155.40 |TRQX | +----------------+------+-----------+--------+ |09:10:38 |1766 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:10:38 |180 |155.40 |BATE | +----------------+------+-----------+--------+ |09:10:38 |182 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:10:38 |366 |155.40 |TRQX | +----------------+------+-----------+--------+ |09:10:38 |546 |155.40 |XLON | +----------------+------+-----------+--------+ |09:10:38 |57 |155.40 |TRQX | +----------------+------+-----------+--------+ |09:12:45 |429 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:12:49 |1270 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:12:49 |67 |155.40 |CHIX | +----------------+------+-----------+--------+ |09:14:06 |1766 |155.10 |CHIX | +----------------+------+-----------+--------+ |09:31:51 |102 |154.90 |CHIX | +----------------+------+-----------+--------+ |09:31:51 |1664 |154.90 |CHIX | +----------------+------+-----------+--------+ |09:32:01 |1766 |155.00 |CHIX | +----------------+------+-----------+--------+ |09:35:13 |136 |155.20 |CHIX | +----------------+------+-----------+--------+ |09:35:13 |364 |155.20 |XLON | +----------------+------+-----------+--------+ |09:35:13 |136 |155.20 |CHIX | +----------------+------+-----------+--------+ |09:35:13 |364 |155.20 |XLON | +----------------+------+-----------+--------+ |09:35:13 |136 |155.20 |CHIX | +----------------+------+-----------+--------+ |09:35:15 |634 |155.20 |CHIX | +----------------+------+-----------+--------+ |09:35:15 |1132 |155.20 |CHIX | +----------------+------+-----------+--------+ |09:35:15 |364 |155.20 |XLON | +----------------+------+-----------+--------+ |09:35:15 |136 |155.20 |Aquis | +----------------+------+-----------+--------+ |09:35:15 |364 |155.20 |XLON | +----------------+------+-----------+--------+ |09:35:15 |136 |155.20 |CHIX | +----------------+------+-----------+--------+ |09:35:15 |364 |155.20 |XLON | +----------------+------+-----------+--------+ |09:35:15 |136 |155.20 |CHIX | +----------------+------+-----------+--------+ |09:35:15 |364 |155.20 |XLON | +----------------+------+-----------+--------+ |09:35:16 |112 |155.20 |CHIX | +----------------+------+-----------+--------+ |09:35:16 |206 |155.20 |CHIX | +----------------+------+-----------+--------+ |09:35:16 |182 |155.20 |XLON | +----------------+------+-----------+--------+ |09:35:16 |136 |155.20 |CHIX | +----------------+------+-----------+--------+ |09:35:16 |364 |155.20 |XLON | +----------------+------+-----------+--------+ |09:35:16 |182 |155.20 |XLON | +----------------+------+-----------+--------+ |09:35:19 |659 |155.20 |CHIX | +----------------+------+-----------+--------+ |09:35:20 |318 |155.20 |XLON | +----------------+------+-----------+--------+ |09:35:20 |1107 |155.20 |CHIX | +----------------+------+-----------+--------+ |09:35:20 |500 |155.20 |XLON | +----------------+------+-----------+--------+ |09:35:20 |136 |155.20 |Aquis | +----------------+------+-----------+--------+ |09:35:21 |364 |155.20 |XLON | +----------------+------+-----------+--------+ |09:35:37 |135 |155.20 |XLON | +----------------+------+-----------+--------+ |09:35:37 |365 |155.20 |XLON | +----------------+------+-----------+--------+ |09:35:37 |182 |155.20 |XLON | +----------------+------+-----------+--------+ |09:35:49 |200 |155.20 |CHIX | +----------------+------+-----------+--------+ |09:37:00 |147 |155.20 |CHIX | +----------------+------+-----------+--------+ |09:48:50 |272 |155.60 |CHIX | +----------------+------+-----------+--------+ |09:48:50 |728 |155.60 |XLON | +----------------+------+-----------+--------+ |09:48:50 |182 |155.60 |Aquis | +----------------+------+-----------+--------+ |09:48:50 |182 |155.60 |TRQX | +----------------+------+-----------+--------+ |09:48:50 |182 |155.60 |BATE | +----------------+------+-----------+--------+ |09:48:50 |272 |155.60 |CHIX | +----------------+------+-----------+--------+ |09:48:50 |182 |155.60 |XLON | +----------------+------+-----------+--------+ |09:49:20 |1766 |155.60 |CHIX | +----------------+------+-----------+--------+ |09:49:20 |182 |155.60 |BATE | +----------------+------+-----------+--------+ |09:49:20 |272 |155.60 |CHIX | +----------------+------+-----------+--------+ |09:49:20 |182 |155.60 |TRQX | +----------------+------+-----------+--------+ |09:49:20 |182 |155.60 |XLON | +----------------+------+-----------+--------+ |09:49:20 |182 |155.60 |Aquis | +----------------+------+-----------+--------+ |10:02:32 |272 |155.90 |BATE | +----------------+------+-----------+--------+ |10:02:32 |182 |155.90 |CHIX | +----------------+------+-----------+--------+ |10:02:32 |546 |155.90 |XLON | +----------------+------+-----------+--------+ |10:02:32 |182 |155.90 |Aquis | +----------------+------+-----------+--------+ |10:02:32 |182 |155.90 |TRQX | +----------------+------+-----------+--------+ |10:02:32 |182 |155.90 |BATE | +----------------+------+-----------+--------+ |10:02:32 |182 |155.90 |CHIX | +----------------+------+-----------+--------+ |10:02:32 |272 |155.90 |XLON | +----------------+------+-----------+--------+ |10:02:32 |272 |155.90 |BATE | +----------------+------+-----------+--------+ |10:02:32 |182 |155.90 |CHIX | +----------------+------+-----------+--------+ |10:02:32 |374 |155.90 |XLON | +----------------+------+-----------+--------+ |10:02:32 |172 |155.90 |XLON | +----------------+------+-----------+--------+ |10:02:32 |182 |155.90 |Aquis | +----------------+------+-----------+--------+ |10:02:32 |182 |155.90 |TRQX | +----------------+------+-----------+--------+ |10:02:32 |182 |155.90 |BATE | +----------------+------+-----------+--------+ |10:02:32 |182 |155.90 |CHIX | +----------------+------+-----------+--------+ |10:02:33 |272 |155.90 |XLON | +----------------+------+-----------+--------+ |10:02:33 |237 |155.90 |BATE | +----------------+------+-----------+--------+ |10:02:33 |182 |155.90 |CHIX | +----------------+------+-----------+--------+ |10:02:33 |35 |155.90 |BATE | +----------------+------+-----------+--------+ |10:02:33 |546 |155.90 |XLON | +----------------+------+-----------+--------+ |10:02:33 |272 |155.90 |BATE | +----------------+------+-----------+--------+ |10:02:36 |104 |155.90 |Aquis | +----------------+------+-----------+--------+ |10:10:03 |228 |156.20 |BATE | +----------------+------+-----------+--------+ |10:10:03 |500 |156.20 |BATE | +----------------+------+-----------+--------+ |10:10:03 |364 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:03 |1908 |156.20 |XLON | +----------------+------+-----------+--------+ |10:10:03 |182 |156.20 |BATE | +----------------+------+-----------+--------+ |10:10:04 |1766 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:04 |546 |156.20 |Aquis | +----------------+------+-----------+--------+ |10:10:04 |182 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:04 |43 |156.20 |TRQX | +----------------+------+-----------+--------+ |10:10:04 |139 |156.20 |TRQX | +----------------+------+-----------+--------+ |10:10:04 |1908 |156.20 |XLON | +----------------+------+-----------+--------+ |10:10:04 |728 |156.20 |BATE | +----------------+------+-----------+--------+ |10:10:04 |452 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:04 |1820 |156.20 |XLON | +----------------+------+-----------+--------+ |10:10:04 |338 |156.20 |Aquis | +----------------+------+-----------+--------+ |10:10:04 |208 |156.20 |Aquis | +----------------+------+-----------+--------+ |10:10:04 |182 |156.20 |TRQX | +----------------+------+-----------+--------+ |10:10:04 |182 |156.20 |BATE | +----------------+------+-----------+--------+ |10:10:04 |270 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:04 |1820 |156.20 |XLON | +----------------+------+-----------+--------+ |10:10:04 |500 |156.20 |BATE | +----------------+------+-----------+--------+ |10:10:04 |316 |156.20 |BATE | +----------------+------+-----------+--------+ |10:10:04 |364 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:04 |1820 |156.20 |XLON | +----------------+------+-----------+--------+ |10:10:04 |182 |156.20 |TRQX | +----------------+------+-----------+--------+ |10:10:04 |546 |156.20 |Aquis | +----------------+------+-----------+--------+ |10:10:06 |1165 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:06 |601 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:06 |182 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:06 |270 |156.20 |BATE | +----------------+------+-----------+--------+ |10:10:06 |1820 |156.20 |XLON | +----------------+------+-----------+--------+ |10:10:06 |270 |156.20 |BATE | +----------------+------+-----------+--------+ |10:10:06 |546 |156.20 |Aquis | +----------------+------+-----------+--------+ |10:10:06 |182 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:06 |182 |156.20 |TRQX | +----------------+------+-----------+--------+ |10:10:06 |1820 |156.20 |XLON | +----------------+------+-----------+--------+ |10:10:06 |816 |156.20 |BATE | +----------------+------+-----------+--------+ |10:10:06 |364 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:06 |1820 |156.20 |XLON | +----------------+------+-----------+--------+ |10:10:06 |270 |156.20 |BATE | +----------------+------+-----------+--------+ |10:10:06 |182 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:06 |182 |156.20 |TRQX | +----------------+------+-----------+--------+ |10:10:06 |546 |156.20 |Aquis | +----------------+------+-----------+--------+ |10:10:06 |1820 |156.20 |XLON | +----------------+------+-----------+--------+ |10:10:06 |312 |156.20 |Aquis | +----------------+------+-----------+--------+ |10:10:13 |1037 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:13 |182 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:14 |642 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:14 |87 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:15 |1478 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:15 |288 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:19 |1766 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:10:22 |1766 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:14:00 |579 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:14:00 |1187 |156.20 |CHIX | +----------------+------+-----------+--------+ |10:15:12 |1766 |156.00 |CHIX | +----------------+------+-----------+--------+ |10:26:46 |1177 |155.60 |CHIX | +----------------+------+-----------+--------+ |10:38:43 |589 |155.60 |CHIX | +----------------+------+-----------+--------+ |10:57:05 |1766 |155.60 |CHIX | +----------------+------+-----------+--------+ |10:57:46 |1766 |155.50 |CHIX | +----------------+------+-----------+--------+ |10:58:46 |1766 |155.30 |CHIX | +----------------+------+-----------+--------+ |11:10:09 |816 |155.70 |BATE | +----------------+------+-----------+--------+ |11:10:09 |364 |155.70 |CHIX | +----------------+------+-----------+--------+ |11:10:55 |52 |155.90 |CHIX | +----------------+------+-----------+--------+ |11:10:55 |700 |155.90 |BATE | +----------------+------+-----------+--------+ |11:10:55 |364 |155.90 |CHIX | +----------------+------+-----------+--------+ |11:10:55 |676 |155.90 |XLON | +----------------+------+-----------+--------+ |11:10:55 |737 |155.90 |XLON | +----------------+------+-----------+--------+ |11:10:55 |443 |155.90 |XLON | +----------------+------+-----------+--------+ |11:10:56 |28 |155.90 |BATE | +----------------+------+-----------+--------+ |11:10:56 |546 |155.90 |Aquis | +----------------+------+-----------+--------+ |11:10:56 |182 |155.90 |TRQX | +----------------+------+-----------+--------+ |11:10:56 |182 |155.90 |BATE | +----------------+------+-----------+--------+ |11:10:56 |270 |155.90 |CHIX | +----------------+------+-----------+--------+ |11:10:56 |1820 |155.90 |XLON | +----------------+------+-----------+--------+ |11:10:57 |546 |155.90 |Aquis | +----------------+------+-----------+--------+ |11:10:57 |182 |155.90 |TRQX | +----------------+------+-----------+--------+ |11:10:57 |270 |155.90 |CHIX | +----------------+------+-----------+--------+ |11:10:57 |182 |155.90 |BATE | +----------------+------+-----------+--------+ |11:10:57 |700 |155.90 |XLON | +----------------+------+-----------+--------+ |11:10:57 |267 |155.90 |XLON | +----------------+------+-----------+--------+ |11:10:57 |853 |155.90 |XLON | +----------------+------+-----------+--------+ |11:10:57 |182 |155.90 |TRQX | +----------------+------+-----------+--------+ |11:10:57 |546 |155.90 |Aquis | +----------------+------+-----------+--------+ |11:10:57 |182 |155.90 |BATE | +----------------+------+-----------+--------+ |11:10:57 |270 |155.90 |CHIX | +----------------+------+-----------+--------+ |11:10:57 |1820 |155.90 |XLON | +----------------+------+-----------+--------+ |11:10:58 |700 |155.90 |BATE | +----------------+------+-----------+--------+ |11:10:58 |1820 |155.90 |XLON | +----------------+------+-----------+--------+ |11:10:58 |28 |155.90 |BATE | +----------------+------+-----------+--------+ |11:10:58 |452 |155.90 |CHIX | +----------------+------+-----------+--------+ |11:10:58 |147 |155.90 |TRQX | +----------------+------+-----------+--------+ |11:10:58 |270 |155.90 |CHIX | +----------------+------+-----------+--------+ |11:10:58 |182 |155.90 |BATE | +----------------+------+-----------+--------+ |11:10:58 |10 |155.90 |TRQX | +----------------+------+-----------+--------+ |11:11:02 |958 |156.00 |CHIX | +----------------+------+-----------+--------+ |11:12:00 |713 |156.00 |CHIX | +----------------+------+-----------+--------+ |11:12:00 |95 |156.00 |CHIX | +----------------+------+-----------+--------+ |11:12:11 |1400 |156.10 |CHIX | +----------------+------+-----------+--------+ |11:12:11 |366 |156.10 |CHIX | +----------------+------+-----------+--------+ |11:12:14 |1766 |156.10 |CHIX | +----------------+------+-----------+--------+ |11:12:26 |789 |156.00 |CHIX | +----------------+------+-----------+--------+ |11:12:26 |977 |156.00 |CHIX | +----------------+------+-----------+--------+ |11:12:26 |1766 |156.00 |XLON | +----------------+------+-----------+--------+ |11:12:28 |1766 |156.00 |XLON | +----------------+------+-----------+--------+ |11:12:29 |1694 |156.00 |XLON | +----------------+------+-----------+--------+ |11:12:29 |72 |156.00 |XLON | +----------------+------+-----------+--------+ |11:15:33 |8 |156.20 |BATE | +----------------+------+-----------+--------+ |11:15:33 |123 |156.20 |CHIX | +----------------+------+-----------+--------+ |11:15:33 |146 |156.20 |CHIX | +----------------+------+-----------+--------+ |11:15:33 |119 |156.20 |CHIX | +----------------+------+-----------+--------+ |11:15:33 |118 |156.20 |CHIX | +----------------+------+-----------+--------+ |11:15:33 |468 |156.20 |XLON | +----------------+------+-----------+--------+ |11:15:54 |473 |156.40 |CHIX | +----------------+------+-----------+--------+ |11:21:15 |1293 |156.40 |CHIX | +----------------+------+-----------+--------+ |11:26:15 |1379 |156.20 |CHIX | +----------------+------+-----------+--------+ |11:26:15 |387 |156.20 |CHIX | +----------------+------+-----------+--------+ |11:26:28 |1766 |155.90 |CHIX | +----------------+------+-----------+--------+ |11:30:00 |1766 |155.80 |CHIX | +----------------+------+-----------+--------+ |11:41:16 |708 |155.60 |CHIX | +----------------+------+-----------+--------+ |11:41:16 |700 |155.60 |CHIX | +----------------+------+-----------+--------+ |11:41:16 |357 |155.60 |CHIX | +----------------+------+-----------+--------+ |11:41:16 |1 |155.60 |CHIX | +----------------+------+-----------+--------+ |12:00:35 |1766 |155.30 |CHIX | +----------------+------+-----------+--------+ |12:05:49 |1400 |155.20 |CHIX | +----------------+------+-----------+--------+ |12:05:49 |366 |155.20 |CHIX | +----------------+------+-----------+--------+ |12:05:49 |182 |155.10 |BATE | +----------------+------+-----------+--------+ |12:12:15 |314 |155.70 |CHIX | +----------------+------+-----------+--------+ |12:12:15 |1452 |155.70 |CHIX | +----------------+------+-----------+--------+ |12:15:27 |1400 |155.60 |CHIX | +----------------+------+-----------+--------+ |12:15:27 |366 |155.60 |CHIX | +----------------+------+-----------+--------+ |12:16:47 |364 |155.60 |Aquis | +----------------+------+-----------+--------+ |12:16:47 |362 |155.60 |CHIX | +----------------+------+-----------+--------+ |12:16:47 |1274 |155.60 |XLON | +----------------+------+-----------+--------+ |12:20:07 |1766 |156.00 |CHIX | +----------------+------+-----------+--------+ |12:36:46 |852 |156.20 |CHIX | +----------------+------+-----------+--------+ |12:36:46 |914 |156.20 |CHIX | +----------------+------+-----------+--------+ |12:36:46 |500 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:47 |500 |156.20 |TRQX | +----------------+------+-----------+--------+ |12:36:47 |1766 |156.20 |CHIX | +----------------+------+-----------+--------+ |12:36:47 |500 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:47 |500 |156.20 |Aquis | +----------------+------+-----------+--------+ |12:36:47 |32 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:47 |468 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:48 |136 |156.20 |BATE | +----------------+------+-----------+--------+ |12:36:48 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:48 |136 |156.20 |BATE | +----------------+------+-----------+--------+ |12:36:48 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:48 |136 |156.20 |BATE | +----------------+------+-----------+--------+ |12:36:48 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:48 |136 |156.20 |Aquis | +----------------+------+-----------+--------+ |12:36:48 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:48 |136 |156.20 |BATE | +----------------+------+-----------+--------+ |12:36:48 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:48 |136 |156.20 |Aquis | +----------------+------+-----------+--------+ |12:36:48 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:48 |136 |156.20 |BATE | +----------------+------+-----------+--------+ |12:36:48 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:48 |136 |156.20 |Aquis | +----------------+------+-----------+--------+ |12:36:48 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:48 |136 |156.20 |Aquis | +----------------+------+-----------+--------+ |12:36:48 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:48 |136 |156.20 |Aquis | +----------------+------+-----------+--------+ |12:36:48 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:49 |136 |156.20 |Aquis | +----------------+------+-----------+--------+ |12:36:49 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:49 |136 |156.20 |Aquis | +----------------+------+-----------+--------+ |12:36:49 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:49 |136 |156.20 |Aquis | +----------------+------+-----------+--------+ |12:36:49 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:49 |136 |156.20 |Aquis | +----------------+------+-----------+--------+ |12:36:49 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:49 |136 |156.20 |Aquis | +----------------+------+-----------+--------+ |12:36:49 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:49 |136 |156.20 |Aquis | +----------------+------+-----------+--------+ |12:36:49 |59 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:49 |305 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:49 |136 |156.20 |Aquis | +----------------+------+-----------+--------+ |12:36:49 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:49 |136 |156.20 |BATE | +----------------+------+-----------+--------+ |12:36:49 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:49 |136 |156.20 |BATE | +----------------+------+-----------+--------+ |12:36:50 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:50 |136 |156.20 |BATE | +----------------+------+-----------+--------+ |12:36:50 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:50 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:50 |136 |156.20 |Aquis | +----------------+------+-----------+--------+ |12:36:50 |136 |156.20 |BATE | +----------------+------+-----------+--------+ |12:36:50 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:50 |136 |156.20 |BATE | +----------------+------+-----------+--------+ |12:36:50 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:50 |136 |156.20 |Aquis | +----------------+------+-----------+--------+ |12:36:50 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:51 |136 |156.20 |BATE | +----------------+------+-----------+--------+ |12:36:51 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:51 |210 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:51 |136 |156.20 |Aquis | +----------------+------+-----------+--------+ |12:36:51 |154 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:51 |500 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:51 |500 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:51 |500 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:51 |500 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:52 |500 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:52 |500 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:52 |500 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:52 |136 |156.20 |BATE | +----------------+------+-----------+--------+ |12:36:52 |1766 |156.20 |CHIX | +----------------+------+-----------+--------+ |12:36:52 |364 |156.20 |XLON | +----------------+------+-----------+--------+ |12:36:54 |574 |155.90 |CHIX | +----------------+------+-----------+--------+ |12:38:35 |182 |156.10 |TRQX | +----------------+------+-----------+--------+ |12:38:35 |182 |156.10 |BATE | +----------------+------+-----------+--------+ |12:38:35 |362 |156.10 |CHIX | +----------------+------+-----------+--------+ |12:38:35 |188 |156.10 |XLON | +----------------+------+-----------+--------+ |12:38:35 |1086 |156.10 |XLON | +----------------+------+-----------+--------+ |12:38:36 |182 |156.10 |TRQX | +----------------+------+-----------+--------+ |12:38:36 |182 |156.10 |BATE | +----------------+------+-----------+--------+ |12:38:36 |362 |156.10 |CHIX | +----------------+------+-----------+--------+ |12:38:46 |1080 |156.10 |CHIX | +----------------+------+-----------+--------+ |12:38:46 |686 |156.10 |CHIX | +----------------+------+-----------+--------+ |12:43:01 |700 |156.00 |CHIX | +----------------+------+-----------+--------+ |12:43:01 |1066 |156.00 |CHIX | +----------------+------+-----------+--------+ |12:46:53 |1766 |155.90 |CHIX | +----------------+------+-----------+--------+ |13:05:15 |1766 |155.70 |CHIX | +----------------+------+-----------+--------+ |13:05:16 |1766 |155.60 |CHIX | +----------------+------+-----------+--------+ |13:10:00 |1766 |155.50 |CHIX | +----------------+------+-----------+--------+ |13:10:47 |1766 |155.30 |CHIX | +----------------+------+-----------+--------+ |13:10:53 |1766 |155.20 |CHIX | +----------------+------+-----------+--------+ |13:11:53 |600 |155.10 |CHIX | +----------------+------+-----------+--------+ |13:11:53 |1166 |155.10 |CHIX | +----------------+------+-----------+--------+ |13:12:24 |1213 |155.00 |CHIX | +----------------+------+-----------+--------+ |13:12:24 |553 |155.00 |CHIX | +----------------+------+-----------+--------+ |13:31:07 |1066 |155.10 |CHIX | +----------------+------+-----------+--------+ |13:31:07 |700 |155.10 |CHIX | +----------------+------+-----------+--------+ |13:31:07 |136 |155.10 |Aquis | +----------------+------+-----------+--------+ |13:31:07 |364 |155.10 |XLON | +----------------+------+-----------+--------+ |13:31:07 |136 |155.10 |Aquis | +----------------+------+-----------+--------+ |13:31:07 |364 |155.10 |XLON | +----------------+------+-----------+--------+ |13:31:07 |136 |155.10 |Aquis | +----------------+------+-----------+--------+ |13:31:07 |364 |155.10 |XLON | +----------------+------+-----------+--------+ |13:31:07 |136 |155.10 |Aquis | +----------------+------+-----------+--------+ |13:31:07 |364 |155.10 |XLON | +----------------+------+-----------+--------+ |13:31:07 |136 |155.10 |Aquis | +----------------+------+-----------+--------+ |13:31:07 |364 |155.10 |XLON | +----------------+------+-----------+--------+ |13:31:07 |136 |155.10 |Aquis | +----------------+------+-----------+--------+ |13:31:07 |364 |155.10 |XLON | +----------------+------+-----------+--------+ |13:31:07 |1766 |155.10 |CHIX | +----------------+------+-----------+--------+ |13:31:07 |136 |155.10 |Aquis | +----------------+------+-----------+--------+ |13:31:07 |166 |155.10 |XLON | +----------------+------+-----------+--------+ |13:31:07 |198 |155.10 |XLON | +----------------+------+-----------+--------+ |13:31:08 |136 |155.10 |Aquis | +----------------+------+-----------+--------+ |13:31:08 |364 |155.10 |XLON | +----------------+------+-----------+--------+ |13:31:08 |364 |155.10 |XLON | +----------------+------+-----------+--------+ |13:31:31 |567 |155.10 |CHIX | +----------------+------+-----------+--------+ |13:31:31 |136 |155.10 |XLON | +----------------+------+-----------+--------+ |13:41:28 |129 |155.30 |BATE | +----------------+------+-----------+--------+ |13:41:28 |7 |155.30 |BATE | +----------------+------+-----------+--------+ |13:41:28 |364 |155.30 |XLON | +----------------+------+-----------+--------+ |13:41:28 |136 |155.30 |Aquis | +----------------+------+-----------+--------+ |13:41:28 |364 |155.30 |XLON | +----------------+------+-----------+--------+ |13:41:28 |136 |155.30 |BATE | +----------------+------+-----------+--------+ |13:41:28 |257 |155.30 |XLON | +----------------+------+-----------+--------+ |13:41:28 |107 |155.30 |XLON | +----------------+------+-----------+--------+ |13:41:28 |136 |155.30 |Aquis | +----------------+------+-----------+--------+ |13:41:28 |364 |155.30 |XLON | +----------------+------+-----------+--------+ |13:41:28 |136 |155.30 |BATE | +----------------+------+-----------+--------+ |13:41:35 |679 |155.30 |CHIX | +----------------+------+-----------+--------+ |13:41:35 |1087 |155.30 |CHIX | +----------------+------+-----------+--------+ |13:41:35 |171 |155.30 |XLON | +----------------+------+-----------+--------+ |13:41:35 |193 |155.30 |XLON | +----------------+------+-----------+--------+ |13:41:36 |136 |155.30 |Aquis | +----------------+------+-----------+--------+ |13:41:36 |364 |155.30 |XLON | +----------------+------+-----------+--------+ |13:45:12 |364 |155.30 |XLON | +----------------+------+-----------+--------+ |13:58:36 |1766 |155.40 |CHIX | +----------------+------+-----------+--------+ |14:13:07 |1766 |155.30 |CHIX | +----------------+------+-----------+--------+ |14:17:20 |1766 |155.20 |CHIX | +----------------+------+-----------+--------+ |14:28:44 |546 |156.00 |TRQX | +----------------+------+-----------+--------+ |14:28:44 |546 |156.00 |Aquis | +----------------+------+-----------+--------+ |14:28:44 |632 |156.00 |CHIX | +----------------+------+-----------+--------+ |14:28:44 |1535 |156.00 |XLON | +----------------+------+-----------+--------+ |14:28:44 |1741 |156.00 |XLON | +----------------+------+-----------+--------+ |14:28:44 |1300 |156.00 |TRQX | +----------------+------+-----------+--------+ |14:28:44 |788 |156.00 |CHIX | +----------------+------+-----------+--------+ |14:28:44 |546 |156.00 |TRQX | +----------------+------+-----------+--------+ |14:29:00 |1766 |156.00 |CHIX | +----------------+------+-----------+--------+ |14:29:00 |182 |156.00 |TRQX | +----------------+------+-----------+--------+ |14:29:00 |182 |156.00 |CHIX | +----------------+------+-----------+--------+ |14:29:00 |546 |156.00 |BATE | +----------------+------+-----------+--------+ |14:29:00 |1456 |156.00 |XLON | +----------------+------+-----------+--------+ |14:37:15 |1766 |156.50 |CHIX | +----------------+------+-----------+--------+ |15:01:03 |1766 |156.60 |CHIX | +----------------+------+-----------+--------+ |15:06:24 |1417 |156.50 |CHIX | +----------------+------+-----------+--------+ |15:15:18 |349 |156.50 |CHIX | +----------------+------+-----------+--------+ |15:15:19 |312 |156.30 |CHIX | +----------------+------+-----------+--------+ |15:18:29 |666 |156.40 |CHIX | +----------------+------+-----------+--------+ |15:20:32 |1100 |156.40 |CHIX | +----------------+------+-----------+--------+ |15:25:09 |1766 |156.00 |CHIX | +----------------+------+-----------+--------+ |15:40:10 |400 |156.00 |CHIX | +----------------+------+-----------+--------+ |15:42:07 |1265 |156.00 |CHIX | +----------------+------+-----------+--------+ |15:42:07 |101 |156.00 |CHIX | +----------------+------+-----------+--------+ |15:42:07 |441 |155.80 |CHIX | +----------------+------+-----------+--------+ |15:42:07 |1325 |155.80 |CHIX | +----------------+------+-----------+--------+ |15:42:37 |608 |155.60 |CHIX | +----------------+------+-----------+--------+ |15:42:37 |942 |155.60 |CHIX | +----------------+------+-----------+--------+ |15:42:37 |216 |155.60 |CHIX | +----------------+------+-----------+--------+ |15:46:35 |30 |155.90 |CHIX | +----------------+------+-----------+--------+ |15:46:35 |1736 |155.90 |CHIX | +----------------+------+-----------+--------+ |15:47:18 |199 |155.80 |CHIX | +----------------+------+-----------+--------+ |15:47:18 |668 |155.80 |CHIX | +----------------+------+-----------+--------+ |15:47:18 |899 |155.80 |CHIX | +----------------+------+-----------+--------+ |15:54:45 |760 |155.70 |CHIX | +----------------+------+-----------+--------+ |15:54:51 |1006 |155.70 |CHIX | +----------------+------+-----------+--------+ |15:58:46 |160 |155.80 |XLON | +----------------+------+-----------+--------+ |15:58:55 |200 |155.90 |XLON | +----------------+------+-----------+--------+ |15:58:59 |1766 |155.90 |CHIX | +----------------+------+-----------+--------+ |15:58:59 |200 |155.90 |XLON | +----------------+------+-----------+--------+ |15:58:59 |200 |155.90 |XLON | +----------------+------+-----------+--------+ |15:58:59 |200 |155.90 |XLON | +----------------+------+-----------+--------+ |15:58:59 |200 |155.90 |XLON | +----------------+------+-----------+--------+ |15:59:00 |1766 |155.90 |CHIX | +----------------+------+-----------+--------+ |16:07:42 |247 |156.00 |CHIX | +----------------+------+-----------+--------+ |16:07:42 |1519 |156.00 |CHIX | +----------------+------+-----------+--------+ |16:07:42 |200 |155.90 |XLON | +----------------+------+-----------+--------+ |16:08:05 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:08:05 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:08:05 |180 |156.10 |XLON | +----------------+------+-----------+--------+ |16:08:06 |1604 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:08:06 |1 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:08:06 |161 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:08:06 |20 |156.10 |XLON | +----------------+------+-----------+--------+ |16:08:06 |1 |156.10 |XLON | +----------------+------+-----------+--------+ |16:08:06 |199 |156.10 |XLON | +----------------+------+-----------+--------+ |16:08:08 |658 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:08:15 |1108 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:08:15 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:08:15 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:08:15 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:08:16 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:08:22 |1766 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:08:22 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:08:22 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:08:22 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:08:22 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:08:37 |1766 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:08:37 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:05 |1236 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:11:51 |530 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:11:51 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:51 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:51 |2 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:51 |6 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:51 |192 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:51 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:52 |700 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:11:52 |1066 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:11:52 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:53 |1397 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:11:53 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:53 |369 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:11:53 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:53 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:53 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:53 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:53 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:53 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:54 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:54 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:55 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:56 |1766 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:11:56 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:56 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:11:58 |837 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:12:00 |211 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:12:56 |485 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:13:56 |233 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:14:57 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:15:02 |794 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:15:15 |972 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:15:15 |200 |156.10 |XLON | +----------------+------+-----------+--------+ |16:15:15 |1 |156.10 |XLON | +----------------+------+-----------+--------+ |16:15:18 |456 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:15:18 |199 |156.10 |XLON | +----------------+------+-----------+--------+ |16:15:19 |13 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:15:20 |773 |156.10 |CHIX | +----------------+------+-----------+--------+ |16:15:57 |320 |156.00 |CHIX | +----------------+------+-----------+--------+ |16:19:55 |1038 |156.00 |CHIX | +----------------+------+-----------+--------+ |16:19:55 |408 |156.00 |CHIX | +----------------+------+-----------+--------+ |16:21:36 |700 |156.30 |CHIX | +----------------+------+-----------+--------+ |16:21:36 |700 |156.30 |CHIX | +----------------+------+-----------+--------+ |16:21:36 |366 |156.30 |CHIX | +----------------+------+-----------+--------+ |16:21:36 |910 |156.30 |TRQX | +----------------+------+-----------+--------+ |16:21:36 |910 |156.30 |BATE | +----------------+------+-----------+--------+ |16:21:36 |213 |156.30 |CHIX | +----------------+------+-----------+--------+ |16:21:36 |747 |156.30 |CHIX | +----------------+------+-----------+--------+ |16:22:08 |602 |156.30 |CHIX | +----------------+------+-----------+--------+ |16:22:08 |1456 |156.30 |Aquis | +----------------+------+-----------+--------+ |16:22:08 |1092 |156.30 |TRQX | +----------------+------+-----------+--------+ |16:22:08 |6916 |156.30 |XLON | +----------------+------+-----------+--------+ |16:22:08 |1164 |156.30 |CHIX | +----------------+------+-----------+--------+ |16:22:15 |783 |156.00 |CHIX | +----------------+------+-----------+--------+ |16:22:15 |983 |156.00 |CHIX | +----------------+------+-----------+--------+ |16:22:15 |1766 |155.90 |CHIX | +----------------+------+-----------+--------+ |16:22:57 |1154 |155.90 |CHIX | +----------------+------+-----------+--------+ |16:22:57 |612 |155.90 |CHIX | +----------------+------+-----------+--------+ |16:23:26 |1123 |155.70 |BATE | +----------------+------+-----------+--------+ |16:26:25 |643 |155.70 |BATE | +----------------+------+-----------+--------+ |16:26:26 |1274 |155.70 |CHIX | +----------------+------+-----------+--------+ |16:27:57 |467 |155.70 |CHIX | +----------------+------+-----------+--------+ |16:29:14 |9 |155.70 |CHIX | +----------------+------+-----------+--------+ |16:29:31 |3 |155.70 |CHIX | +----------------+------+-----------+--------+ |16:29:31 |2 |155.70 |CHIX | +----------------+------+-----------+--------+ |16:29:38 |11 |155.70 |CHIX | +----------------+------+-----------+--------+ |16:29:42 |583 |155.70 |CHIX | +----------------+------+-----------+--------+ This information was brought to you by Cision http://news.cision.com

OTCM