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 14 November 2024, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited. +-----------------------------------+---------------+ |Date of Purchase |31 January 2025| +-----------------------------------+---------------+ |Number of ordinary shares purchased|291,509 | +-----------------------------------+---------------+ |Weighted average price paid (p) |161.89 | +-----------------------------------+---------------+ |Highest price paid (p) |163.70 | +-----------------------------------+---------------+ |Lowest price paid (p) |160.50 | +-----------------------------------+---------------+ Following the above purchase, FirstGroup holds 149,635,862 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 601,059,153. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course. The total number of voting rights in FirstGroup, excluding treasury shares as at 31 January 2025 is 601,059,153. 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 Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 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 Aggregated volume (pence per share) XLON 161.50 8,527 BATE 161.72 12,856 CHIX 161.91 270,126 Individual Transactions +----------------+------+------+--------+----------------+ |Transaction Time|Volume|Price |Platform|Transaction Ref | +----------------+------+------+--------+----------------+ |08:24:05 |409 |160.90|CHIX |00281448541TRLO0| +----------------+------+------+--------+----------------+ |08:25:08 |1 |160.90|CHIX |00281448669TRLO0| +----------------+------+------+--------+----------------+ |08:25:25 |136 |160.90|CHIX |00281448681TRLO0| +----------------+------+------+--------+----------------+ |08:25:25 |723 |160.90|CHIX |00281448682TRLO0| +----------------+------+------+--------+----------------+ |08:25:25 |344 |160.90|CHIX |00281448683TRLO0| +----------------+------+------+--------+----------------+ |08:25:25 |360 |160.90|CHIX |00281448684TRLO0| +----------------+------+------+--------+----------------+ |08:25:25 |718 |160.90|CHIX |00281448685TRLO0| +----------------+------+------+--------+----------------+ |08:25:25 |843 |160.90|CHIX |00281448686TRLO0| +----------------+------+------+--------+----------------+ |08:25:25 |1921 |160.90|CHIX |00281448687TRLO0| +----------------+------+------+--------+----------------+ |08:39:50 |700 |161.30|BATE |00281450246TRLO0| +----------------+------+------+--------+----------------+ |08:39:50 |418 |161.30|BATE |00281450247TRLO0| +----------------+------+------+--------+----------------+ |08:39:50 |370 |161.30|CHIX |00281450248TRLO0| +----------------+------+------+--------+----------------+ |08:39:50 |1482 |161.30|CHIX |00281450249TRLO0| +----------------+------+------+--------+----------------+ |08:39:50 |1430 |161.30|CHIX |00281450250TRLO0| +----------------+------+------+--------+----------------+ |08:39:50 |1900 |161.30|CHIX |00281450251TRLO0| +----------------+------+------+--------+----------------+ |08:39:50 |265 |161.30|CHIX |00281450252TRLO0| +----------------+------+------+--------+----------------+ |08:45:06 |8 |160.90|CHIX |00281450831TRLO0| +----------------+------+------+--------+----------------+ |08:54:04 |341 |161.40|CHIX |00281451987TRLO0| +----------------+------+------+--------+----------------+ |08:54:04 |3348 |161.40|CHIX |00281451988TRLO0| +----------------+------+------+--------+----------------+ |08:54:04 |1064 |161.40|CHIX |00281451989TRLO0| +----------------+------+------+--------+----------------+ |08:54:04 |1102 |161.40|CHIX |00281451990TRLO0| +----------------+------+------+--------+----------------+ |08:54:04 |354 |161.20|CHIX |00281451991TRLO0| +----------------+------+------+--------+----------------+ |09:00:15 |191 |161.20|CHIX |00281452867TRLO0| +----------------+------+------+--------+----------------+ |09:00:15 |191 |161.20|CHIX |00281452868TRLO0| +----------------+------+------+--------+----------------+ |09:05:39 |529 |161.30|CHIX |00281453699TRLO0| +----------------+------+------+--------+----------------+ |09:05:39 |1223 |161.30|CHIX |00281453700TRLO0| +----------------+------+------+--------+----------------+ |09:05:39 |1105 |161.30|CHIX |00281453701TRLO0| +----------------+------+------+--------+----------------+ |09:05:39 |692 |161.20|CHIX |00281453702TRLO0| +----------------+------+------+--------+----------------+ |09:05:39 |751 |161.20|CHIX |00281453703TRLO0| +----------------+------+------+--------+----------------+ |09:05:39 |4056 |161.20|CHIX |00281453704TRLO0| +----------------+------+------+--------+----------------+ |09:07:49 |357 |161.20|CHIX |00281454072TRLO0| +----------------+------+------+--------+----------------+ |09:10:05 |50 |161.00|CHIX |00281454509TRLO0| +----------------+------+------+--------+----------------+ |09:10:05 |351 |161.00|CHIX |00281454510TRLO0| +----------------+------+------+--------+----------------+ |09:10:55 |21 |160.90|CHIX |00281454651TRLO0| +----------------+------+------+--------+----------------+ |09:35:15 |331 |160.90|CHIX |00281458703TRLO0| +----------------+------+------+--------+----------------+ |09:35:15 |85 |160.90|CHIX |00281458704TRLO0| +----------------+------+------+--------+----------------+ |09:35:15 |300 |160.90|CHIX |00281458705TRLO0| +----------------+------+------+--------+----------------+ |09:35:15 |388 |160.90|CHIX |00281458706TRLO0| +----------------+------+------+--------+----------------+ |09:35:15 |366 |160.90|CHIX |00281458707TRLO0| +----------------+------+------+--------+----------------+ |09:35:15 |365 |160.90|CHIX |00281458708TRLO0| +----------------+------+------+--------+----------------+ |09:57:36 |2600 |161.10|CHIX |00281461471TRLO0| +----------------+------+------+--------+----------------+ |09:57:36 |96 |161.10|BATE |00281461472TRLO0| +----------------+------+------+--------+----------------+ |09:57:36 |96 |161.10|BATE |00281461473TRLO0| +----------------+------+------+--------+----------------+ |09:57:36 |872 |161.10|BATE |00281461474TRLO0| +----------------+------+------+--------+----------------+ |09:57:36 |2447 |161.10|CHIX |00281461475TRLO0| +----------------+------+------+--------+----------------+ |09:57:36 |3462 |161.10|CHIX |00281461476TRLO0| +----------------+------+------+--------+----------------+ |09:57:36 |4347 |161.10|CHIX |00281461477TRLO0| +----------------+------+------+--------+----------------+ |09:57:36 |201 |161.10|XLON |00281461478TRLO0| +----------------+------+------+--------+----------------+ |09:57:36 |700 |161.10|XLON |00281461479TRLO0| +----------------+------+------+--------+----------------+ |09:57:36 |237 |161.10|XLON |00281461480TRLO0| +----------------+------+------+--------+----------------+ |09:57:36 |725 |161.10|XLON |00281461481TRLO0| +----------------+------+------+--------+----------------+ |10:10:41 |368 |160.70|BATE |00281462880TRLO0| +----------------+------+------+--------+----------------+ |10:10:41 |3177 |160.70|CHIX |00281462881TRLO0| +----------------+------+------+--------+----------------+ |10:10:41 |363 |160.70|CHIX |00281462882TRLO0| +----------------+------+------+--------+----------------+ |10:10:41 |359 |160.70|XLON |00281462883TRLO0| +----------------+------+------+--------+----------------+ |10:10:41 |320 |160.70|XLON |00281462884TRLO0| +----------------+------+------+--------+----------------+ |10:10:41 |48 |160.70|XLON |00281462885TRLO0| +----------------+------+------+--------+----------------+ |10:10:44 |5340 |160.50|CHIX |00281462889TRLO0| +----------------+------+------+--------+----------------+ |10:24:36 |699 |161.40|CHIX |00281464568TRLO0| +----------------+------+------+--------+----------------+ |10:24:36 |29 |161.40|CHIX |00281464569TRLO0| +----------------+------+------+--------+----------------+ |10:24:36 |1481 |161.40|CHIX |00281464570TRLO0| +----------------+------+------+--------+----------------+ |10:24:36 |1085 |161.40|CHIX |00281464571TRLO0| +----------------+------+------+--------+----------------+ |10:24:36 |1420 |161.40|CHIX |00281464572TRLO0| +----------------+------+------+--------+----------------+ |10:24:36 |1582 |161.40|CHIX |00281464573TRLO0| +----------------+------+------+--------+----------------+ |10:24:37 |1073 |161.40|CHIX |00281464577TRLO0| +----------------+------+------+--------+----------------+ |10:53:05 |249 |162.10|CHIX |00281468479TRLO0| +----------------+------+------+--------+----------------+ |10:53:05 |8665 |162.10|CHIX |00281468480TRLO0| +----------------+------+------+--------+----------------+ |10:53:06 |1481 |161.90|CHIX |00281468482TRLO0| +----------------+------+------+--------+----------------+ |10:53:06 |1825 |161.90|CHIX |00281468483TRLO0| +----------------+------+------+--------+----------------+ |10:53:06 |2485 |161.90|CHIX |00281468484TRLO0| +----------------+------+------+--------+----------------+ |10:53:06 |1511 |161.90|CHIX |00281468485TRLO0| +----------------+------+------+--------+----------------+ |10:53:10 |298 |161.80|CHIX |00281468497TRLO0| +----------------+------+------+--------+----------------+ |10:53:10 |56 |161.80|CHIX |00281468498TRLO0| +----------------+------+------+--------+----------------+ |11:09:11 |3 |161.50|BATE |00281470586TRLO0| +----------------+------+------+--------+----------------+ |11:09:11 |715 |161.50|BATE |00281470587TRLO0| +----------------+------+------+--------+----------------+ |11:09:11 |2465 |161.50|CHIX |00281470588TRLO0| +----------------+------+------+--------+----------------+ |11:09:11 |279 |161.50|CHIX |00281470589TRLO0| +----------------+------+------+--------+----------------+ |11:09:11 |730 |161.50|CHIX |00281470590TRLO0| +----------------+------+------+--------+----------------+ |11:09:11 |744 |161.50|CHIX |00281470591TRLO0| +----------------+------+------+--------+----------------+ |11:09:11 |712 |161.50|CHIX |00281470592TRLO0| +----------------+------+------+--------+----------------+ |11:15:11 |393 |161.40|BATE |00281471349TRLO0| +----------------+------+------+--------+----------------+ |11:15:11 |3511 |161.40|CHIX |00281471350TRLO0| +----------------+------+------+--------+----------------+ |11:15:11 |387 |161.40|XLON |00281471351TRLO0| +----------------+------+------+--------+----------------+ |11:15:11 |372 |161.40|XLON |00281471352TRLO0| +----------------+------+------+--------+----------------+ |11:15:11 |354 |161.40|XLON |00281471353TRLO0| +----------------+------+------+--------+----------------+ |11:15:48 |1669 |161.30|CHIX |00281471387TRLO0| +----------------+------+------+--------+----------------+ |11:15:48 |1214 |161.20|CHIX |00281471389TRLO0| +----------------+------+------+--------+----------------+ |11:18:02 |161 |161.20|CHIX |00281471579TRLO0| +----------------+------+------+--------+----------------+ |11:18:02 |605 |161.20|CHIX |00281471580TRLO0| +----------------+------+------+--------+----------------+ |11:21:48 |162 |161.00|CHIX |00281471995TRLO0| +----------------+------+------+--------+----------------+ |11:21:48 |210 |161.00|CHIX |00281471996TRLO0| +----------------+------+------+--------+----------------+ |11:21:48 |382 |161.00|CHIX |00281471997TRLO0| +----------------+------+------+--------+----------------+ |11:21:48 |385 |161.00|CHIX |00281471998TRLO0| +----------------+------+------+--------+----------------+ |11:21:48 |358 |161.00|CHIX |00281471999TRLO0| +----------------+------+------+--------+----------------+ |11:26:02 |176 |160.90|CHIX |00281472546TRLO0| +----------------+------+------+--------+----------------+ |11:31:14 |3 |160.90|BATE |00281473200TRLO0| +----------------+------+------+--------+----------------+ |11:32:48 |177 |160.90|CHIX |00281473489TRLO0| +----------------+------+------+--------+----------------+ |11:33:32 |174 |160.90|CHIX |00281473612TRLO0| +----------------+------+------+--------+----------------+ |11:36:18 |175 |160.90|CHIX |00281473913TRLO0| +----------------+------+------+--------+----------------+ |11:39:18 |169 |160.90|CHIX |00281474211TRLO0| +----------------+------+------+--------+----------------+ |11:39:32 |171 |160.90|CHIX |00281474238TRLO0| +----------------+------+------+--------+----------------+ |11:42:07 |374 |160.90|BATE |00281474595TRLO0| +----------------+------+------+--------+----------------+ |11:42:07 |721 |160.90|CHIX |00281474596TRLO0| +----------------+------+------+--------+----------------+ |11:42:07 |411 |160.90|CHIX |00281474597TRLO0| +----------------+------+------+--------+----------------+ |11:42:07 |348 |160.90|CHIX |00281474598TRLO0| +----------------+------+------+--------+----------------+ |11:42:07 |367 |160.90|CHIX |00281474599TRLO0| +----------------+------+------+--------+----------------+ |12:03:43 |175 |161.20|CHIX |00281477406TRLO0| +----------------+------+------+--------+----------------+ |12:04:32 |171 |161.20|CHIX |00281477503TRLO0| +----------------+------+------+--------+----------------+ |12:05:08 |5 |161.20|BATE |00281477600TRLO0| +----------------+------+------+--------+----------------+ |12:09:31 |1 |161.20|CHIX |00281478132TRLO0| +----------------+------+------+--------+----------------+ |12:09:31 |155 |161.20|CHIX |00281478134TRLO0| +----------------+------+------+--------+----------------+ |12:21:04 |600 |161.90|CHIX |00281480096TRLO0| +----------------+------+------+--------+----------------+ |12:21:04 |1174 |161.90|CHIX |00281480097TRLO0| +----------------+------+------+--------+----------------+ |12:21:13 |1032 |161.90|CHIX |00281480115TRLO0| +----------------+------+------+--------+----------------+ |12:28:19 |2843 |161.90|CHIX |00281481085TRLO0| +----------------+------+------+--------+----------------+ |12:28:19 |1160 |161.80|BATE |00281481086TRLO0| +----------------+------+------+--------+----------------+ |12:36:18 |461 |161.90|CHIX |00281481925TRLO0| +----------------+------+------+--------+----------------+ |12:36:18 |700 |161.90|CHIX |00281481926TRLO0| +----------------+------+------+--------+----------------+ |12:36:18 |3238 |161.90|CHIX |00281481927TRLO0| +----------------+------+------+--------+----------------+ |12:39:18 |3 |161.90|BATE |00281482272TRLO0| +----------------+------+------+--------+----------------+ |12:39:18 |354 |161.90|BATE |00281482273TRLO0| +----------------+------+------+--------+----------------+ |12:39:18 |346 |161.90|BATE |00281482274TRLO0| +----------------+------+------+--------+----------------+ |12:39:18 |12 |161.90|BATE |00281482275TRLO0| +----------------+------+------+--------+----------------+ |12:39:18 |1388 |161.90|CHIX |00281482276TRLO0| +----------------+------+------+--------+----------------+ |12:39:21 |623 |161.90|BATE |00281482277TRLO0| +----------------+------+------+--------+----------------+ |12:39:21 |7172 |161.90|CHIX |00281482278TRLO0| +----------------+------+------+--------+----------------+ |12:39:21 |10507 |161.90|CHIX |00281482279TRLO0| +----------------+------+------+--------+----------------+ |12:39:21 |7273 |161.90|CHIX |00281482280TRLO0| +----------------+------+------+--------+----------------+ |12:40:45 |350 |161.70|CHIX |00281482466TRLO0| +----------------+------+------+--------+----------------+ |12:40:45 |368 |161.70|CHIX |00281482467TRLO0| +----------------+------+------+--------+----------------+ |12:47:38 |780 |161.60|CHIX |00281483347TRLO0| +----------------+------+------+--------+----------------+ |12:47:38 |360 |161.60|CHIX |00281483348TRLO0| +----------------+------+------+--------+----------------+ |12:47:38 |60 |161.60|CHIX |00281483349TRLO0| +----------------+------+------+--------+----------------+ |12:47:38 |316 |161.60|CHIX |00281483350TRLO0| +----------------+------+------+--------+----------------+ |12:47:38 |387 |161.60|CHIX |00281483351TRLO0| +----------------+------+------+--------+----------------+ |12:47:38 |42 |161.60|CHIX |00281483352TRLO0| +----------------+------+------+--------+----------------+ |12:47:38 |325 |161.60|CHIX |00281483353TRLO0| +----------------+------+------+--------+----------------+ |13:00:36 |1832 |161.70|CHIX |00281485148TRLO0| +----------------+------+------+--------+----------------+ |13:00:36 |910 |161.70|CHIX |00281485149TRLO0| +----------------+------+------+--------+----------------+ |13:00:36 |198 |161.70|CHIX |00281485150TRLO0| +----------------+------+------+--------+----------------+ |13:00:36 |1094 |161.70|CHIX |00281485151TRLO0| +----------------+------+------+--------+----------------+ |13:00:36 |722 |161.70|CHIX |00281485152TRLO0| +----------------+------+------+--------+----------------+ |13:00:36 |728 |161.70|CHIX |00281485153TRLO0| +----------------+------+------+--------+----------------+ |13:05:08 |11 |161.50|BATE |00281485729TRLO0| +----------------+------+------+--------+----------------+ |13:07:18 |12 |161.50|BATE |00281485990TRLO0| +----------------+------+------+--------+----------------+ |13:17:21 |1104 |161.50|CHIX |00281487119TRLO0| +----------------+------+------+--------+----------------+ |13:21:21 |12 |161.50|BATE |00281487708TRLO0| +----------------+------+------+--------+----------------+ |13:26:21 |335 |161.50|BATE |00281488435TRLO0| +----------------+------+------+--------+----------------+ |13:26:21 |362 |161.50|BATE |00281488436TRLO0| +----------------+------+------+--------+----------------+ |13:26:21 |3242 |161.50|CHIX |00281488437TRLO0| +----------------+------+------+--------+----------------+ |13:26:21 |399 |161.50|CHIX |00281488438TRLO0| +----------------+------+------+--------+----------------+ |13:26:21 |105 |161.50|XLON |00281488439TRLO0| +----------------+------+------+--------+----------------+ |13:26:21 |284 |161.50|XLON |00281488440TRLO0| +----------------+------+------+--------+----------------+ |13:32:00 |1101 |161.60|BATE |00281489325TRLO0| +----------------+------+------+--------+----------------+ |13:32:00 |400 |161.60|CHIX |00281489326TRLO0| +----------------+------+------+--------+----------------+ |13:32:00 |4895 |161.60|CHIX |00281489327TRLO0| +----------------+------+------+--------+----------------+ |13:32:00 |449 |161.60|CHIX |00281489328TRLO0| +----------------+------+------+--------+----------------+ |13:32:00 |987 |161.60|CHIX |00281489329TRLO0| +----------------+------+------+--------+----------------+ |13:32:00 |449 |161.60|CHIX |00281489330TRLO0| +----------------+------+------+--------+----------------+ |13:35:01 |359 |161.60|BATE |00281489780TRLO0| +----------------+------+------+--------+----------------+ |13:35:41 |622 |161.60|CHIX |00281489936TRLO0| +----------------+------+------+--------+----------------+ |13:35:41 |33 |161.60|BATE |00281489937TRLO0| +----------------+------+------+--------+----------------+ |13:35:41 |714 |161.60|BATE |00281489938TRLO0| +----------------+------+------+--------+----------------+ |13:35:41 |700 |161.60|CHIX |00281489939TRLO0| +----------------+------+------+--------+----------------+ |13:35:41 |2005 |161.60|CHIX |00281489940TRLO0| +----------------+------+------+--------+----------------+ |13:35:41 |3044 |161.60|CHIX |00281489941TRLO0| +----------------+------+------+--------+----------------+ |13:35:41 |700 |161.60|XLON |00281489942TRLO0| +----------------+------+------+--------+----------------+ |13:35:41 |361 |161.60|XLON |00281489943TRLO0| +----------------+------+------+--------+----------------+ |13:50:06 |20 |161.10|BATE |00281491896TRLO0| +----------------+------+------+--------+----------------+ |13:57:06 |11 |161.10|BATE |00281492618TRLO0| +----------------+------+------+--------+----------------+ |14:00:33 |371 |161.40|CHIX |00281493050TRLO0| +----------------+------+------+--------+----------------+ |14:00:33 |704 |161.40|CHIX |00281493051TRLO0| +----------------+------+------+--------+----------------+ |14:00:33 |484 |161.40|CHIX |00281493052TRLO0| +----------------+------+------+--------+----------------+ |14:00:33 |1011 |161.40|CHIX |00281493053TRLO0| +----------------+------+------+--------+----------------+ |14:00:33 |389 |161.40|CHIX |00281493054TRLO0| +----------------+------+------+--------+----------------+ |14:00:33 |1497 |161.40|CHIX |00281493055TRLO0| +----------------+------+------+--------+----------------+ |14:02:13 |83 |161.30|CHIX |00281493153TRLO0| +----------------+------+------+--------+----------------+ |14:25:11 |377 |161.50|CHIX |00281495341TRLO0| +----------------+------+------+--------+----------------+ |14:25:11 |743 |161.50|CHIX |00281495342TRLO0| +----------------+------+------+--------+----------------+ |14:25:11 |699 |161.50|CHIX |00281495343TRLO0| +----------------+------+------+--------+----------------+ |14:25:11 |351 |161.50|CHIX |00281495344TRLO0| +----------------+------+------+--------+----------------+ |14:30:05 |14 |161.90|BATE |00281496139TRLO0| +----------------+------+------+--------+----------------+ |14:32:16 |1046 |161.90|BATE |00281496917TRLO0| +----------------+------+------+--------+----------------+ |14:32:16 |748 |161.90|BATE |00281496918TRLO0| +----------------+------+------+--------+----------------+ |14:32:16 |1580 |161.90|CHIX |00281496919TRLO0| +----------------+------+------+--------+----------------+ |14:32:16 |700 |161.90|CHIX |00281496920TRLO0| +----------------+------+------+--------+----------------+ |14:32:16 |8227 |161.90|CHIX |00281496921TRLO0| +----------------+------+------+--------+----------------+ |14:32:16 |10507 |161.90|CHIX |00281496922TRLO0| +----------------+------+------+--------+----------------+ |14:32:16 |3030 |161.90|XLON |00281496923TRLO0| +----------------+------+------+--------+----------------+ |14:45:52 |1894 |162.30|CHIX |00281500985TRLO0| +----------------+------+------+--------+----------------+ |14:45:52 |2194 |162.30|CHIX |00281500986TRLO0| +----------------+------+------+--------+----------------+ |14:45:52 |1653 |162.20|CHIX |00281500987TRLO0| +----------------+------+------+--------+----------------+ |14:45:52 |1146 |162.10|CHIX |00281500988TRLO0| +----------------+------+------+--------+----------------+ |14:45:52 |2435 |162.10|CHIX |00281500989TRLO0| +----------------+------+------+--------+----------------+ |14:45:54 |380 |161.90|CHIX |00281501007TRLO0| +----------------+------+------+--------+----------------+ |14:45:57 |401 |161.90|CHIX |00281501028TRLO0| +----------------+------+------+--------+----------------+ |14:52:39 |352 |161.90|CHIX |00281502860TRLO0| +----------------+------+------+--------+----------------+ |14:52:39 |357 |161.90|CHIX |00281502861TRLO0| +----------------+------+------+--------+----------------+ |14:52:39 |372 |161.90|CHIX |00281502862TRLO0| +----------------+------+------+--------+----------------+ |14:52:39 |363 |161.90|CHIX |00281502863TRLO0| +----------------+------+------+--------+----------------+ |14:52:39 |771 |161.90|CHIX |00281502864TRLO0| +----------------+------+------+--------+----------------+ |15:09:00 |401 |162.00|CHIX |00281507303TRLO0| +----------------+------+------+--------+----------------+ |15:09:00 |1463 |162.00|CHIX |00281507304TRLO0| +----------------+------+------+--------+----------------+ |15:09:00 |1446 |162.00|CHIX |00281507305TRLO0| +----------------+------+------+--------+----------------+ |15:09:00 |826 |162.00|CHIX |00281507306TRLO0| +----------------+------+------+--------+----------------+ |15:09:00 |1485 |162.00|CHIX |00281507307TRLO0| +----------------+------+------+--------+----------------+ |15:09:00 |3575 |162.00|CHIX |00281507308TRLO0| +----------------+------+------+--------+----------------+ |15:16:11 |1981 |161.80|CHIX |00281509214TRLO0| +----------------+------+------+--------+----------------+ |15:16:11 |359 |161.80|BATE |00281509215TRLO0| +----------------+------+------+--------+----------------+ |15:16:11 |369 |161.80|CHIX |00281509216TRLO0| +----------------+------+------+--------+----------------+ |15:16:11 |364 |161.80|CHIX |00281509217TRLO0| +----------------+------+------+--------+----------------+ |15:16:11 |344 |161.80|XLON |00281509218TRLO0| +----------------+------+------+--------+----------------+ |15:20:22 |400 |162.00|CHIX |00281510325TRLO0| +----------------+------+------+--------+----------------+ |15:20:22 |722 |162.00|CHIX |00281510326TRLO0| +----------------+------+------+--------+----------------+ |15:20:22 |3045 |161.90|CHIX |00281510327TRLO0| +----------------+------+------+--------+----------------+ |15:20:22 |1109 |161.90|CHIX |00281510328TRLO0| +----------------+------+------+--------+----------------+ |15:33:03 |559 |161.90|CHIX |00281513493TRLO0| +----------------+------+------+--------+----------------+ |15:33:03 |333 |161.90|CHIX |00281513494TRLO0| +----------------+------+------+--------+----------------+ |15:33:03 |18 |161.90|CHIX |00281513495TRLO0| +----------------+------+------+--------+----------------+ |15:33:03 |388 |161.90|CHIX |00281513496TRLO0| +----------------+------+------+--------+----------------+ |15:33:03 |377 |161.90|CHIX |00281513497TRLO0| +----------------+------+------+--------+----------------+ |15:33:03 |389 |161.90|CHIX |00281513498TRLO0| +----------------+------+------+--------+----------------+ |15:43:43 |1456 |162.70|CHIX |00281516639TRLO0| +----------------+------+------+--------+----------------+ |15:43:43 |1830 |162.70|CHIX |00281516640TRLO0| +----------------+------+------+--------+----------------+ |15:43:43 |1463 |162.70|CHIX |00281516641TRLO0| +----------------+------+------+--------+----------------+ |15:43:43 |7326 |162.70|CHIX |00281516642TRLO0| +----------------+------+------+--------+----------------+ |15:43:43 |1619 |162.70|CHIX |00281516644TRLO0| +----------------+------+------+--------+----------------+ |15:49:18 |781 |163.70|CHIX |00281518125TRLO0| +----------------+------+------+--------+----------------+ |15:49:18 |741 |163.60|CHIX |00281518126TRLO0| +----------------+------+------+--------+----------------+ |15:49:18 |1549 |163.60|CHIX |00281518127TRLO0| +----------------+------+------+--------+----------------+ |15:49:18 |2227 |163.60|CHIX |00281518128TRLO0| +----------------+------+------+--------+----------------+ |15:57:06 |908 |163.50|CHIX |00281520342TRLO0| +----------------+------+------+--------+----------------+ |15:57:06 |362 |163.50|BATE |00281520343TRLO0| +----------------+------+------+--------+----------------+ |15:57:06 |357 |163.50|CHIX |00281520344TRLO0| +----------------+------+------+--------+----------------+ |15:57:06 |369 |163.50|CHIX |00281520345TRLO0| +----------------+------+------+--------+----------------+ |15:57:06 |385 |163.50|CHIX |00281520346TRLO0| +----------------+------+------+--------+----------------+ |15:57:24 |2269 |163.30|CHIX |00281520412TRLO0| +----------------+------+------+--------+----------------+ |15:57:38 |453 |163.20|CHIX |00281520437TRLO0| +----------------+------+------+--------+----------------+ |15:57:38 |2060 |163.20|CHIX |00281520438TRLO0| +----------------+------+------+--------+----------------+ |15:57:38 |495 |163.10|CHIX |00281520439TRLO0| +----------------+------+------+--------+----------------+ |16:06:07 |351 |163.10|CHIX |00281523307TRLO0| +----------------+------+------+--------+----------------+ |16:06:07 |362 |163.10|CHIX |00281523308TRLO0| +----------------+------+------+--------+----------------+ |16:06:07 |367 |163.10|CHIX |00281523309TRLO0| +----------------+------+------+--------+----------------+ |16:06:07 |404 |163.10|CHIX |00281523310TRLO0| +----------------+------+------+--------+----------------+ |16:06:07 |349 |163.10|CHIX |00281523311TRLO0| +----------------+------+------+--------+----------------+ |16:06:26 |1250 |162.90|CHIX |00281523452TRLO0| +----------------+------+------+--------+----------------+ |16:06:26 |1400 |162.90|CHIX |00281523453TRLO0| +----------------+------+------+--------+----------------+ |16:06:26 |974 |162.90|CHIX |00281523454TRLO0| +----------------+------+------+--------+----------------+ |16:06:26 |1250 |162.90|CHIX |00281523455TRLO0| +----------------+------+------+--------+----------------+ |16:06:26 |126 |162.80|CHIX |00281523456TRLO0| +----------------+------+------+--------+----------------+ |16:06:26 |2196 |162.80|CHIX |00281523457TRLO0| +----------------+------+------+--------+----------------+ |16:06:26 |17 |162.80|CHIX |00281523458TRLO0| +----------------+------+------+--------+----------------+ |16:06:26 |33 |162.80|CHIX |00281523459TRLO0| +----------------+------+------+--------+----------------+ |16:06:26 |2 |162.80|CHIX |00281523460TRLO0| +----------------+------+------+--------+----------------+ |16:06:31 |19 |162.80|CHIX |00281523468TRLO0| +----------------+------+------+--------+----------------+ |16:06:31 |2814 |162.80|CHIX |00281523469TRLO0| +----------------+------+------+--------+----------------+ |16:10:48 |354 |162.90|CHIX |00281524880TRLO0| +----------------+------+------+--------+----------------+ |16:10:51 |375 |162.90|CHIX |00281524890TRLO0| +----------------+------+------+--------+----------------+ |16:11:40 |372 |162.90|CHIX |00281525090TRLO0| +----------------+------+------+--------+----------------+ |16:11:41 |363 |162.90|CHIX |00281525092TRLO0| +----------------+------+------+--------+----------------+ |16:11:44 |393 |162.90|CHIX |00281525125TRLO0| +----------------+------+------+--------+----------------+ |16:15:09 |156 |162.90|CHIX |00281526137TRLO0| +----------------+------+------+--------+----------------+ |16:15:09 |187 |162.90|CHIX |00281526138TRLO0| +----------------+------+------+--------+----------------+ |16:15:09 |422 |162.90|CHIX |00281526139TRLO0| +----------------+------+------+--------+----------------+ |16:15:09 |401 |162.90|CHIX |00281526140TRLO0| +----------------+------+------+--------+----------------+ |16:16:42 |2238 |163.20|CHIX |00281526667TRLO0| +----------------+------+------+--------+----------------+ |16:16:42 |816 |163.20|BATE |00281526668TRLO0| +----------------+------+------+--------+----------------+ |16:16:42 |789 |163.20|CHIX |00281526669TRLO0| +----------------+------+------+--------+----------------+ |16:16:42 |729 |163.20|CHIX |00281526670TRLO0| +----------------+------+------+--------+----------------+ |16:16:42 |803 |163.20|CHIX |00281526671TRLO0| +----------------+------+------+--------+----------------+ |16:20:37 |3179 |163.10|CHIX |00281527728TRLO0| +----------------+------+------+--------+----------------+ |16:22:05 |781 |163.20|CHIX |00281528150TRLO0| +----------------+------+------+--------+----------------+ |16:22:05 |554 |163.20|CHIX |00281528151TRLO0| +----------------+------+------+--------+----------------+ |16:22:06 |242 |163.20|CHIX |00281528165TRLO0| +----------------+------+------+--------+----------------+ |16:22:06 |336 |163.20|CHIX |00281528166TRLO0| +----------------+------+------+--------+----------------+ |16:22:06 |431 |163.20|CHIX |00281528167TRLO0| +----------------+------+------+--------+----------------+ |16:22:06 |739 |163.20|CHIX |00281528168TRLO0| +----------------+------+------+--------+----------------+ |16:22:06 |1777 |163.20|CHIX |00281528169TRLO0| +----------------+------+------+--------+----------------+ |16:28:12 |2181 |163.30|CHIX |00281529994TRLO0| +----------------+------+------+--------+----------------+ |16:29:40 |185 |163.30|CHIX |00281530742TRLO0| +----------------+------+------+--------+----------------+ |16:29:40 |366 |163.30|CHIX |00281530743TRLO0| +----------------+------+------+--------+----------------+ This information was brought to you by Cision http://news.cision.com

OTCM