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 |02 July 2024| +-----------------------------------+------------+ |Number of ordinary shares purchased|337,466 | +-----------------------------------+------------+ |Weighted average price paid (p) |161.20 | +-----------------------------------+------------+ |Highest price paid (p) |162.40 | +-----------------------------------+------------+ |Lowest price paid (p) |160.20 | +-----------------------------------+------------+ Following the above purchase, FirstGroup holds 129,977,438 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 620,717,577. 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 02 July 2024 is 620,717,577. 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 |161.27 |170,903 | +-----+----------------------------------------+-----------------+ |BATE |161.23 |13,904 | +-----+----------------------------------------+-----------------+ |CHIX |161.20 |116,382 | +-----+----------------------------------------+-----------------+ |TRQX |161.07 |4,181 | +-----+----------------------------------------+-----------------+ |Aquis|161.27 |32,096 | +-----+----------------------------------------+-----------------+ Individual transactions: +----------------+------+-----------+--------+ |Transaction Time|Volume|Price (GBp)|Platform| +----------------+------+-----------+--------+ |08:20:10 |47 |162.00 |CHIX | +----------------+------+-----------+--------+ |08:24:12 |985 |162.00 |CHIX | +----------------+------+-----------+--------+ |08:28:35 |754 |162.00 |CHIX | +----------------+------+-----------+--------+ |08:29:17 |1786 |161.80 |CHIX | +----------------+------+-----------+--------+ |08:30:00 |1050 |161.40 |CHIX | +----------------+------+-----------+--------+ |08:44:31 |346 |161.70 |TRQX | +----------------+------+-----------+--------+ |08:44:31 |654 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:31 |497 |161.50 |XLON | +----------------+------+-----------+--------+ |08:44:31 |503 |161.60 |XLON | +----------------+------+-----------+--------+ |08:44:31 |490 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:31 |497 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:32 |308 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:32 |173 |161.70 |TRQX | +----------------+------+-----------+--------+ |08:44:32 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:32 |173 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:32 |173 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:32 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:32 |654 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:32 |346 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:32 |13 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:32 |481 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:32 |519 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:32 |308 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:32 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:32 |519 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:34 |125 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:50 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:50 |317 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:50 |202 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:50 |481 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:50 |98 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:50 |902 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:50 |230 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:50 |175 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:50 |595 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:50 |497 |161.60 |XLON | +----------------+------+-----------+--------+ |08:44:50 |503 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:50 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:50 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:50 |519 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:50 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:50 |308 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:50 |529 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:50 |346 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:51 |1000 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:51 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:51 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:51 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:51 |519 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:51 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:51 |212 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:51 |96 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:51 |497 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:51 |194 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:51 |309 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:51 |1000 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:51 |4 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:51 |199 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:51 |797 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:51 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:52 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:52 |799 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:52 |201 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:52 |114 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:52 |886 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:52 |690 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:52 |310 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:52 |1000 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:52 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:52 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:52 |804 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:52 |196 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:52 |519 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:52 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:52 |287 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:52 |21 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:52 |21 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:52 |114 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:52 |865 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:53 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:53 |830 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:53 |170 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:53 |114 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:53 |886 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:53 |8 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:53 |497 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:53 |495 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:53 |1000 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:53 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:53 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:53 |505 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:53 |187 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:53 |308 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:53 |685 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:53 |315 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:53 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:54 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:54 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:54 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:54 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:54 |519 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:54 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:54 |308 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:54 |519 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:54 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:54 |198 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:54 |110 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:54 |72 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:54 |346 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:54 |236 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:54 |346 |161.70 |TRQX | +----------------+------+-----------+--------+ |08:44:54 |152 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:54 |848 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:54 |716 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:54 |284 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:54 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:55 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:55 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:55 |327 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:55 |199 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:55 |474 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:55 |519 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:55 |481 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:55 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:55 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:55 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:55 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:55 |519 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:55 |121 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:55 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:55 |187 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:55 |22 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:55 |497 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:55 |481 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |TRQX | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:56 |308 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:56 |308 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |TRQX | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:56 |308 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |TRQX | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:56 |308 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |TRQX | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:56 |308 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |TRQX | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:56 |519 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:56 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:56 |308 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:56 |327 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:56 |673 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:56 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:56 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:57 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:57 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:57 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:57 |287 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:57 |713 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:57 |368 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:57 |166 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:57 |466 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:57 |1000 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:57 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:57 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:57 |302 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:57 |698 |161.60 |CHIX | +----------------+------+-----------+--------+ |08:44:57 |1000 |161.60 |Aquis | +----------------+------+-----------+--------+ |08:44:58 |295 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:58 |173 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:58 |519 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:58 |13 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:58 |519 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:58 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:58 |308 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:58 |519 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:58 |308 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:58 |173 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:58 |346 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:58 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:58 |308 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:58 |173 |161.70 |TRQX | +----------------+------+-----------+--------+ |08:44:58 |308 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:58 |55 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:58 |118 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:58 |173 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:58 |173 |161.70 |TRQX | +----------------+------+-----------+--------+ |08:44:58 |67 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:58 |106 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:58 |519 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:58 |173 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:58 |308 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:58 |278 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:58 |114 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:58 |241 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:58 |367 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:58 |481 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:58 |519 |161.70 |CHIX | +----------------+------+-----------+--------+ |08:44:58 |308 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:58 |692 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:59 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:59 |346 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:59 |122 |161.70 |BATE | +----------------+------+-----------+--------+ |08:44:59 |532 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:59 |941 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:59 |59 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:59 |1000 |161.70 |Aquis | +----------------+------+-----------+--------+ |08:44:59 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:44:59 |1000 |161.70 |XLON | +----------------+------+-----------+--------+ |08:45:56 |1786 |161.30 |CHIX | +----------------+------+-----------+--------+ |08:48:24 |361 |161.10 |CHIX | +----------------+------+-----------+--------+ |08:48:24 |1425 |161.10 |CHIX | +----------------+------+-----------+--------+ |08:49:34 |799 |160.90 |CHIX | +----------------+------+-----------+--------+ |08:49:34 |987 |160.90 |CHIX | +----------------+------+-----------+--------+ |08:50:31 |181 |161.20 |XLON | +----------------+------+-----------+--------+ |08:50:31 |46 |161.20 |TRQX | +----------------+------+-----------+--------+ |08:51:59 |480 |161.20 |CHIX | +----------------+------+-----------+--------+ |08:51:59 |1306 |161.20 |CHIX | +----------------+------+-----------+--------+ |08:51:59 |692 |161.20 |XLON | +----------------+------+-----------+--------+ |08:51:59 |173 |161.20 |CHIX | +----------------+------+-----------+--------+ |08:51:59 |329 |161.20 |BATE | +----------------+------+-----------+--------+ |08:51:59 |173 |161.20 |Aquis | +----------------+------+-----------+--------+ |08:51:59 |633 |161.20 |Aquis | +----------------+------+-----------+--------+ |08:51:59 |154 |161.20 |XLON | +----------------+------+-----------+--------+ |08:51:59 |346 |161.20 |TRQX | +----------------+------+-----------+--------+ |08:51:59 |190 |161.20 |XLON | +----------------+------+-----------+--------+ |08:51:59 |867 |161.20 |XLON | +----------------+------+-----------+--------+ |08:51:59 |443 |161.20 |CHIX | +----------------+------+-----------+--------+ |08:51:59 |1081 |161.20 |XLON | +----------------+------+-----------+--------+ |08:51:59 |692 |161.20 |CHIX | +----------------+------+-----------+--------+ |08:52:00 |1998 |161.20 |XLON | +----------------+------+-----------+--------+ |08:52:00 |4 |161.20 |XLON | +----------------+------+-----------+--------+ |08:52:00 |1996 |161.20 |XLON | +----------------+------+-----------+--------+ |08:52:00 |2 |161.20 |XLON | +----------------+------+-----------+--------+ |08:52:00 |1998 |161.20 |XLON | +----------------+------+-----------+--------+ |08:52:00 |4 |161.20 |XLON | +----------------+------+-----------+--------+ |08:52:00 |1996 |161.20 |XLON | +----------------+------+-----------+--------+ |08:52:00 |2 |161.20 |XLON | +----------------+------+-----------+--------+ |08:52:00 |1211 |161.20 |XLON | +----------------+------+-----------+--------+ |08:52:00 |441 |161.20 |CHIX | +----------------+------+-----------+--------+ |08:52:00 |346 |161.20 |Aquis | +----------------+------+-----------+--------+ |08:52:00 |1369 |161.20 |XLON | +----------------+------+-----------+--------+ |08:52:00 |346 |161.20 |XLON | +----------------+------+-----------+--------+ |08:52:00 |285 |161.20 |CHIX | +----------------+------+-----------+--------+ |08:52:01 |1743 |161.20 |XLON | +----------------+------+-----------+--------+ |08:52:01 |2 |161.20 |XLON | +----------------+------+-----------+--------+ |09:13:12 |1786 |161.20 |CHIX | +----------------+------+-----------+--------+ |09:20:15 |586 |161.10 |CHIX | +----------------+------+-----------+--------+ |09:20:15 |600 |161.10 |CHIX | +----------------+------+-----------+--------+ |09:20:15 |600 |161.10 |CHIX | +----------------+------+-----------+--------+ |10:34:18 |173 |161.00 |XLON | +----------------+------+-----------+--------+ |10:34:18 |327 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:34:19 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:34:19 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:34:19 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:34:19 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:34:49 |62 |161.00 |XLON | +----------------+------+-----------+--------+ |10:34:49 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:35:10 |173 |161.00 |XLON | +----------------+------+-----------+--------+ |10:35:10 |327 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:35:10 |327 |161.00 |XLON | +----------------+------+-----------+--------+ |10:35:10 |173 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:35:10 |284 |161.00 |XLON | +----------------+------+-----------+--------+ |10:38:06 |500 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:38:06 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:38:09 |173 |161.00 |XLON | +----------------+------+-----------+--------+ |10:38:09 |273 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:39:09 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:39:09 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:39:09 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:39:09 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:39:09 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:39:09 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:39:09 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:39:09 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:39:09 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:39:09 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:39:09 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:39:09 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:39:09 |54 |161.00 |XLON | +----------------+------+-----------+--------+ |10:39:10 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:39:10 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:39:10 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:39:10 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:39:10 |172 |161.00 |XLON | +----------------+------+-----------+--------+ |10:39:10 |174 |161.00 |XLON | +----------------+------+-----------+--------+ |10:39:10 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:39:11 |227 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:09 |327 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:09 |173 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:40:09 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:40:09 |119 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:10 |327 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:10 |327 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:10 |173 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:40:10 |327 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:10 |173 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:40:10 |327 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:10 |173 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:40:10 |327 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:10 |173 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:40:13 |173 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:27 |327 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:27 |173 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:40:28 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:41 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:41 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:41 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:42 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:42 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:43 |217 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:43 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:40:46 |283 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:01 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:01 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:01 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:01 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:01 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:01 |73 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:01 |427 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:09 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:09 |137 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:09 |363 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:16 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:16 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:16 |228 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:16 |272 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:16 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:16 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:30 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:32 |291 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:55 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:55 |204 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:55 |296 |161.00 |XLON | +----------------+------+-----------+--------+ |10:41:55 |209 |161.00 |XLON | +----------------+------+-----------+--------+ |10:42:03 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:42:16 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:42:17 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:42:22 |154 |161.00 |XLON | +----------------+------+-----------+--------+ |10:42:24 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:42:24 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:44:14 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:44:14 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:44:16 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:44:16 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:44:45 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:44:45 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:47:20 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:49:07 |235 |161.00 |XLON | +----------------+------+-----------+--------+ |10:49:07 |111 |161.00 |XLON | +----------------+------+-----------+--------+ |10:50:14 |173 |161.00 |XLON | +----------------+------+-----------+--------+ |10:50:14 |327 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:51:05 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:51:05 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:51:48 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:51:48 |1 |161.00 |XLON | +----------------+------+-----------+--------+ |10:51:48 |499 |161.00 |XLON | +----------------+------+-----------+--------+ |10:51:48 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:51:48 |154 |161.00 |BATE | +----------------+------+-----------+--------+ |10:52:07 |500 |161.00 |XLON | +----------------+------+-----------+--------+ |10:53:07 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:53:07 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:57:03 |206 |161.00 |XLON | +----------------+------+-----------+--------+ |10:57:03 |28 |161.00 |XLON | +----------------+------+-----------+--------+ |10:57:03 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:57:07 |112 |161.00 |XLON | +----------------+------+-----------+--------+ |10:57:28 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:57:28 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |10:58:07 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |10:58:07 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |11:00:25 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |11:00:25 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |11:00:26 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |11:00:26 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |11:03:53 |346 |161.00 |XLON | +----------------+------+-----------+--------+ |11:03:53 |154 |161.00 |Aquis | +----------------+------+-----------+--------+ |11:45:53 |95 |161.20 |Aquis | +----------------+------+-----------+--------+ |11:45:53 |346 |161.20 |XLON | +----------------+------+-----------+--------+ |11:45:53 |59 |161.20 |Aquis | +----------------+------+-----------+--------+ |11:46:10 |500 |161.20 |XLON | +----------------+------+-----------+--------+ |11:47:25 |500 |161.20 |XLON | +----------------+------+-----------+--------+ |11:48:35 |346 |161.20 |XLON | +----------------+------+-----------+--------+ |11:48:35 |154 |161.20 |Aquis | +----------------+------+-----------+--------+ |11:50:52 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:50:52 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:50:52 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:50:52 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:50:52 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:50:54 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:50:54 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:50:54 |327 |161.30 |XLON | +----------------+------+-----------+--------+ |11:50:54 |173 |161.30 |BATE | +----------------+------+-----------+--------+ |11:50:54 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:50:55 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:50:55 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:52:06 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:06 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:52:07 |500 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:07 |423 |161.20 |Aquis | +----------------+------+-----------+--------+ |11:52:07 |77 |161.20 |Aquis | +----------------+------+-----------+--------+ |11:52:07 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:07 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:52:08 |6 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:08 |494 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:08 |426 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:08 |15 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:08 |7 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:08 |7 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:08 |8 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:08 |7 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:08 |15 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:08 |7 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:08 |8 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:08 |314 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:08 |186 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:08 |491 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:08 |8 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:08 |1 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:08 |13 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:08 |487 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:08 |378 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:08 |122 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:08 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:08 |315 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:08 |185 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:08 |124 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:08 |153 |161.30 |BATE | +----------------+------+-----------+--------+ |11:52:08 |223 |161.30 |BATE | +----------------+------+-----------+--------+ |11:52:08 |161 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:08 |286 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:08 |53 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:09 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:09 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:09 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:09 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:09 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:09 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:09 |6 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:09 |494 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:09 |500 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:09 |500 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:09 |500 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:10 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:10 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:10 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:10 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:10 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:10 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:10 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:10 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:10 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:10 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:10 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:11 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:11 |500 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:11 |500 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:11 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:11 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:11 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:11 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:11 |6 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:11 |494 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:11 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:11 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:12 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:12 |500 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:12 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:12 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:12 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:12 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:12 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:12 |361 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:12 |139 |161.20 |CHIX | +----------------+------+-----------+--------+ |11:52:12 |433 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:12 |20 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:12 |47 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:12 |494 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:12 |6 |161.20 |CHIX | +----------------+------+-----------+--------+ |11:52:12 |6 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:12 |494 |161.20 |XLON | +----------------+------+-----------+--------+ |11:52:13 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:13 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:52:13 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:13 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:52:13 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:13 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:52:13 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:13 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:13 |493 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:13 |7 |161.30 |BATE | +----------------+------+-----------+--------+ |11:52:13 |495 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:13 |5 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:13 |42 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:13 |398 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:13 |60 |161.30 |BATE | +----------------+------+-----------+--------+ |11:52:13 |500 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:13 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:13 |500 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:52:14 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:52:14 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:14 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:14 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:52:14 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:14 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:52:14 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:14 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:52:14 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:14 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:14 |125 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:52:14 |29 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:52:14 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:14 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:52:15 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:16 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:16 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:16 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:52:16 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:52:20 |244 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:20 |500 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:20 |346 |161.30 |XLON | +----------------+------+-----------+--------+ |11:52:20 |154 |161.30 |Aquis | +----------------+------+-----------+--------+ |11:53:35 |1147 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:53:35 |639 |161.30 |CHIX | +----------------+------+-----------+--------+ |11:54:35 |1786 |161.20 |CHIX | +----------------+------+-----------+--------+ |12:00:05 |244 |161.20 |CHIX | +----------------+------+-----------+--------+ |12:00:05 |238 |161.20 |CHIX | +----------------+------+-----------+--------+ |12:15:45 |371 |161.90 |CHIX | +----------------+------+-----------+--------+ |12:41:02 |1415 |161.90 |CHIX | +----------------+------+-----------+--------+ |12:42:52 |473 |161.90 |CHIX | +----------------+------+-----------+--------+ |12:49:07 |1313 |161.90 |CHIX | +----------------+------+-----------+--------+ |12:50:49 |298 |161.80 |CHIX | +----------------+------+-----------+--------+ |12:50:54 |423 |161.80 |CHIX | +----------------+------+-----------+--------+ |12:50:54 |1065 |161.80 |CHIX | +----------------+------+-----------+--------+ |12:57:48 |240 |161.70 |CHIX | +----------------+------+-----------+--------+ |13:26:58 |1669 |162.40 |CHIX | +----------------+------+-----------+--------+ |13:26:58 |117 |162.40 |CHIX | +----------------+------+-----------+--------+ |13:26:59 |1786 |162.40 |CHIX | +----------------+------+-----------+--------+ |13:43:31 |1565 |162.20 |CHIX | +----------------+------+-----------+--------+ |13:43:31 |221 |162.20 |CHIX | +----------------+------+-----------+--------+ |13:45:25 |44 |162.10 |CHIX | +----------------+------+-----------+--------+ |13:45:25 |124 |162.10 |CHIX | +----------------+------+-----------+--------+ |13:51:20 |1618 |162.10 |CHIX | +----------------+------+-----------+--------+ |13:56:26 |1786 |162.00 |CHIX | +----------------+------+-----------+--------+ |13:56:54 |694 |161.90 |CHIX | +----------------+------+-----------+--------+ |13:56:54 |1092 |161.90 |CHIX | +----------------+------+-----------+--------+ |13:57:15 |1786 |161.80 |CHIX | +----------------+------+-----------+--------+ |13:59:00 |1019 |161.80 |CHIX | +----------------+------+-----------+--------+ |13:59:00 |767 |161.80 |CHIX | +----------------+------+-----------+--------+ |14:00:49 |243 |162.00 |CHIX | +----------------+------+-----------+--------+ |14:00:49 |1543 |162.00 |CHIX | +----------------+------+-----------+--------+ |14:01:05 |1786 |161.80 |CHIX | +----------------+------+-----------+--------+ |14:05:03 |1720 |161.70 |CHIX | +----------------+------+-----------+--------+ |14:05:03 |66 |161.70 |CHIX | +----------------+------+-----------+--------+ |14:37:50 |1786 |161.60 |CHIX | +----------------+------+-----------+--------+ |14:37:51 |1786 |161.40 |CHIX | +----------------+------+-----------+--------+ |14:37:56 |1746 |161.30 |CHIX | +----------------+------+-----------+--------+ |14:39:03 |596 |161.40 |CHIX | +----------------+------+-----------+--------+ |14:39:03 |1190 |161.40 |CHIX | +----------------+------+-----------+--------+ |14:39:24 |1056 |161.20 |CHIX | +----------------+------+-----------+--------+ |14:39:29 |730 |161.20 |CHIX | +----------------+------+-----------+--------+ |14:43:36 |398 |161.10 |CHIX | +----------------+------+-----------+--------+ |14:43:36 |1200 |161.10 |CHIX | +----------------+------+-----------+--------+ |14:43:36 |188 |161.10 |CHIX | +----------------+------+-----------+--------+ |14:45:12 |1263 |160.90 |CHIX | +----------------+------+-----------+--------+ |14:45:12 |523 |160.90 |CHIX | +----------------+------+-----------+--------+ |14:47:50 |283 |160.80 |CHIX | +----------------+------+-----------+--------+ |14:50:33 |336 |160.80 |CHIX | +----------------+------+-----------+--------+ |14:50:55 |1167 |160.80 |CHIX | +----------------+------+-----------+--------+ |14:59:46 |1786 |160.70 |CHIX | +----------------+------+-----------+--------+ |15:00:01 |135 |160.40 |CHIX | +----------------+------+-----------+--------+ |15:02:27 |1292 |161.60 |CHIX | +----------------+------+-----------+--------+ |15:02:27 |86 |161.60 |CHIX | +----------------+------+-----------+--------+ |15:03:40 |1786 |161.60 |CHIX | +----------------+------+-----------+--------+ |15:06:08 |1003 |161.60 |CHIX | +----------------+------+-----------+--------+ |15:06:08 |783 |161.60 |CHIX | +----------------+------+-----------+--------+ |15:07:00 |1186 |161.50 |CHIX | +----------------+------+-----------+--------+ |15:07:00 |600 |161.50 |CHIX | +----------------+------+-----------+--------+ |15:08:27 |1786 |161.40 |CHIX | +----------------+------+-----------+--------+ |15:08:29 |488 |161.20 |CHIX | +----------------+------+-----------+--------+ |15:08:29 |1298 |161.20 |CHIX | +----------------+------+-----------+--------+ |15:10:46 |1786 |161.10 |CHIX | +----------------+------+-----------+--------+ |15:12:51 |1786 |161.00 |CHIX | +----------------+------+-----------+--------+ |15:13:34 |400 |160.80 |CHIX | +----------------+------+-----------+--------+ |15:13:34 |1386 |160.80 |CHIX | +----------------+------+-----------+--------+ |15:13:55 |301 |160.70 |CHIX | +----------------+------+-----------+--------+ |15:14:56 |603 |160.70 |CHIX | +----------------+------+-----------+--------+ |15:14:59 |1 |160.70 |CHIX | +----------------+------+-----------+--------+ |15:16:57 |881 |160.70 |CHIX | +----------------+------+-----------+--------+ |15:21:56 |890 |160.60 |BATE | +----------------+------+-----------+--------+ |15:21:56 |896 |160.60 |BATE | +----------------+------+-----------+--------+ |15:23:36 |269 |160.40 |CHIX | +----------------+------+-----------+--------+ |15:23:36 |77 |160.40 |CHIX | +----------------+------+-----------+--------+ |15:23:36 |1440 |160.40 |CHIX | +----------------+------+-----------+--------+ |15:28:54 |1621 |160.30 |CHIX | +----------------+------+-----------+--------+ |15:28:54 |165 |160.30 |CHIX | +----------------+------+-----------+--------+ |15:32:20 |1786 |160.30 |CHIX | +----------------+------+-----------+--------+ |15:40:37 |1216 |160.20 |CHIX | +----------------+------+-----------+--------+ |15:40:37 |10 |160.20 |CHIX | +----------------+------+-----------+--------+ |15:40:37 |560 |160.20 |CHIX | +----------------+------+-----------+--------+ |15:40:37 |346 |160.20 |BATE | +----------------+------+-----------+--------+ |15:40:37 |3114 |160.20 |XLON | +----------------+------+-----------+--------+ |15:40:37 |2832 |160.20 |XLON | +----------------+------+-----------+--------+ |15:40:37 |282 |160.20 |XLON | +----------------+------+-----------+--------+ |15:40:37 |346 |160.20 |BATE | +----------------+------+-----------+--------+ |15:40:37 |346 |160.20 |TRQX | +----------------+------+-----------+--------+ |15:40:37 |502 |160.20 |CHIX | +----------------+------+-----------+--------+ |15:40:37 |692 |160.20 |Aquis | +----------------+------+-----------+--------+ |15:41:38 |1786 |160.20 |CHIX | +----------------+------+-----------+--------+ |15:41:38 |1038 |160.20 |XLON | +----------------+------+-----------+--------+ |15:41:38 |502 |160.20 |BATE | +----------------+------+-----------+--------+ |15:41:46 |1629 |160.30 |CHIX | +----------------+------+-----------+--------+ |15:41:46 |157 |160.30 |CHIX | +----------------+------+-----------+--------+ |15:52:22 |1786 |160.30 |CHIX | +----------------+------+-----------+--------+ |15:52:31 |30 |160.30 |CHIX | +----------------+------+-----------+--------+ |15:52:33 |633 |160.30 |CHIX | +----------------+------+-----------+--------+ |15:54:45 |639 |160.30 |CHIX | +----------------+------+-----------+--------+ |15:54:48 |484 |160.30 |CHIX | +----------------+------+-----------+--------+ |15:57:30 |54 |160.30 |CHIX | +----------------+------+-----------+--------+ |15:58:11 |15 |160.30 |CHIX | +----------------+------+-----------+--------+ |15:58:11 |1301 |160.30 |CHIX | +----------------+------+-----------+--------+ |15:58:11 |18 |160.30 |CHIX | +----------------+------+-----------+--------+ |15:59:48 |1289 |160.40 |CHIX | +----------------+------+-----------+--------+ |15:59:48 |497 |160.40 |CHIX | +----------------+------+-----------+--------+ |15:59:52 |11 |160.20 |Aquis | +----------------+------+-----------+--------+ |16:05:19 |465 |160.40 |CHIX | +----------------+------+-----------+--------+ |16:05:19 |1321 |160.40 |CHIX | +----------------+------+-----------+--------+ |16:08:46 |48 |160.30 |Aquis | +----------------+------+-----------+--------+ |16:18:46 |1778 |160.30 |CHIX | +----------------+------+-----------+--------+ |16:18:46 |8 |160.30 |CHIX | +----------------+------+-----------+--------+ |16:18:46 |2297 |160.30 |XLON | +----------------+------+-----------+--------+ |16:18:46 |1353 |160.30 |XLON | +----------------+------+-----------+--------+ |16:18:46 |1148 |160.30 |XLON | +----------------+------+-----------+--------+ |16:18:46 |500 |160.30 |XLON | +----------------+------+-----------+--------+ |16:18:46 |113 |160.30 |XLON | +----------------+------+-----------+--------+ |16:18:46 |502 |160.30 |TRQX | +----------------+------+-----------+--------+ |16:18:46 |346 |160.30 |CHIX | +----------------+------+-----------+--------+ |16:18:46 |346 |160.30 |BATE | +----------------+------+-----------+--------+ |16:18:46 |692 |160.30 |Aquis | +----------------+------+-----------+--------+ |16:18:46 |44 |160.30 |Aquis | +----------------+------+-----------+--------+ |16:18:46 |3270 |160.30 |XLON | +----------------+------+-----------+--------+ |16:18:46 |600 |160.30 |Aquis | +----------------+------+-----------+--------+ |16:18:46 |519 |160.30 |TRQX | +----------------+------+-----------+--------+ |16:18:46 |519 |160.30 |BATE | +----------------+------+-----------+--------+ |16:18:47 |13 |160.30 |BATE | +----------------+------+-----------+--------+ |16:18:47 |692 |160.30 |Aquis | +----------------+------+-----------+--------+ |16:18:49 |274 |160.30 |CHIX | +----------------+------+-----------+--------+ |16:18:49 |346 |160.30 |CHIX | +----------------+------+-----------+--------+ |16:23:43 |456 |160.30 |CHIX | +----------------+------+-----------+--------+ |16:24:13 |1056 |160.30 |CHIX | +----------------+------+-----------+--------+ |16:24:13 |346 |160.30 |Aquis | +----------------+------+-----------+--------+ |16:24:13 |817 |160.30 |XLON | +----------------+------+-----------+--------+ |16:24:13 |156 |160.30 |CHIX | +----------------+------+-----------+--------+ |16:24:13 |333 |160.30 |BATE | +----------------+------+-----------+--------+ |16:24:44 |1534 |160.40 |CHIX | +----------------+------+-----------+--------+ |16:24:54 |39 |160.40 |CHIX | +----------------+------+-----------+--------+ |16:25:05 |213 |160.40 |CHIX | +----------------+------+-----------+--------+ |16:25:05 |1587 |160.30 |XLON | +----------------+------+-----------+--------+ |16:25:05 |1527 |160.30 |XLON | +----------------+------+-----------+--------+ |16:25:05 |346 |160.30 |TRQX | +----------------+------+-----------+--------+ |16:25:05 |346 |160.30 |BATE | +----------------+------+-----------+--------+ |16:25:05 |346 |160.30 |CHIX | +----------------+------+-----------+--------+ |16:25:05 |848 |160.30 |Aquis | +----------------+------+-----------+--------+ |16:25:13 |767 |160.30 |CHIX | +----------------+------+-----------+--------+ |16:25:13 |346 |160.30 |CHIX | +----------------+------+-----------+--------+ |16:27:01 |639 |160.30 |Aquis | +----------------+------+-----------+--------+ |16:28:27 |306 |160.40 |XLON | +----------------+------+-----------+--------+ |16:28:27 |153 |160.40 |CHIX | +----------------+------+-----------+--------+ |16:28:27 |40 |160.40 |BATE | +----------------+------+-----------+--------+ |16:29:51 |68 |160.40 |Aquis | +----------------+------+-----------+--------+ This information was brought to you by Cision http://news.cision.com

OTCM