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 Liberum Capital Limited.
+-----------------------------------+------------+
|Date of Purchase |14 June 2024|
+-----------------------------------+------------+
|Number of ordinary shares purchased|507,381 |
+-----------------------------------+------------+
|Weighted average price paid (p) |155.02 |
+-----------------------------------+------------+
|Highest price paid (p) |157.20 |
+-----------------------------------+------------+
|Lowest price paid (p) |153.80 |
+-----------------------------------+------------+
Following the above purchase, FirstGroup holds 125,521,158 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held as
treasury shares is 625,173,857. 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
14 June 2024 is 625,173,857. 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: Liberum Capital Limited
Intermediary Code: RINFGB21XXX
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 Liberum Capital
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 |155.08 |287,576 |
+-----+----------------------------------------+-----------------+
|BATE |154.83 |120,288 |
+-----+----------------------------------------+-----------------+
|CHIX |155.06 |76,730 |
+-----+----------------------------------------+-----------------+
|TRQX |155.03 |22,787 |
+-----+----------------------------------------+-----------------+
Individual transactions:
+----------------+------+-----------+--------+
|Transaction Time|Volume|Price (GBp)|Platform|
+----------------+------+-----------+--------+
|08:00:05 |28 |153.80 |XLON |
+----------------+------+-----------+--------+
|08:02:30 |2667 |156.70 |BATE |
+----------------+------+-----------+--------+
|08:02:30 |1806 |156.40 |CHIX |
+----------------+------+-----------+--------+
|08:02:30 |444 |156.40 |CHIX |
+----------------+------+-----------+--------+
|08:02:30 |571 |156.70 |BATE |
+----------------+------+-----------+--------+
|08:02:30 |1809 |156.70 |BATE |
+----------------+------+-----------+--------+
|08:04:35 |2713 |156.50 |XLON |
+----------------+------+-----------+--------+
|08:04:35 |2441 |156.50 |XLON |
+----------------+------+-----------+--------+
|08:04:35 |719 |156.50 |XLON |
+----------------+------+-----------+--------+
|08:09:35 |1964 |156.30 |XLON |
+----------------+------+-----------+--------+
|08:13:35 |1673 |155.90 |XLON |
+----------------+------+-----------+--------+
|08:27:13 |2496 |155.70 |TRQX |
+----------------+------+-----------+--------+
|08:27:30 |2175 |155.50 |CHIX |
+----------------+------+-----------+--------+
|08:27:37 |446 |155.50 |CHIX |
+----------------+------+-----------+--------+
|08:28:00 |1144 |155.60 |XLON |
+----------------+------+-----------+--------+
|08:28:00 |147 |155.60 |XLON |
+----------------+------+-----------+--------+
|08:28:00 |724 |155.60 |XLON |
+----------------+------+-----------+--------+
|08:28:00 |724 |155.50 |XLON |
+----------------+------+-----------+--------+
|08:28:00 |498 |155.20 |XLON |
+----------------+------+-----------+--------+
|08:40:24 |11 |156.30 |XLON |
+----------------+------+-----------+--------+
|08:40:24 |1489 |156.30 |XLON |
+----------------+------+-----------+--------+
|08:40:35 |1883 |156.50 |XLON |
+----------------+------+-----------+--------+
|08:40:35 |6046 |156.50 |XLON |
+----------------+------+-----------+--------+
|08:40:35 |2985 |156.50 |XLON |
+----------------+------+-----------+--------+
|08:40:35 |3922 |156.50 |XLON |
+----------------+------+-----------+--------+
|08:40:35 |61 |156.30 |XLON |
+----------------+------+-----------+--------+
|08:40:35 |441 |156.30 |XLON |
+----------------+------+-----------+--------+
|08:41:25 |1667 |156.90 |XLON |
+----------------+------+-----------+--------+
|08:41:25 |2616 |156.90 |XLON |
+----------------+------+-----------+--------+
|08:41:30 |1185 |156.50 |BATE |
+----------------+------+-----------+--------+
|08:41:30 |1475 |156.50 |BATE |
+----------------+------+-----------+--------+
|08:41:30 |1400 |156.60 |BATE |
+----------------+------+-----------+--------+
|08:41:30 |700 |156.60 |BATE |
+----------------+------+-----------+--------+
|08:41:30 |660 |156.60 |BATE |
+----------------+------+-----------+--------+
|08:43:00 |1498 |156.60 |CHIX |
+----------------+------+-----------+--------+
|08:43:00 |1096 |156.60 |CHIX |
+----------------+------+-----------+--------+
|08:43:02 |462 |156.40 |XLON |
+----------------+------+-----------+--------+
|08:44:19 |1292 |156.40 |XLON |
+----------------+------+-----------+--------+
|08:47:48 |1760 |156.20 |XLON |
+----------------+------+-----------+--------+
|08:49:03 |74 |156.60 |CHIX |
+----------------+------+-----------+--------+
|08:49:03 |2281 |156.60 |CHIX |
+----------------+------+-----------+--------+
|08:49:48 |1767 |156.70 |XLON |
+----------------+------+-----------+--------+
|08:49:53 |1928 |156.40 |XLON |
+----------------+------+-----------+--------+
|08:55:28 |1818 |156.40 |XLON |
+----------------+------+-----------+--------+
|08:55:28 |154 |156.40 |XLON |
+----------------+------+-----------+--------+
|08:55:48 |509 |156.60 |XLON |
+----------------+------+-----------+--------+
|08:55:48 |700 |156.60 |XLON |
+----------------+------+-----------+--------+
|08:55:48 |575 |156.60 |XLON |
+----------------+------+-----------+--------+
|09:00:48 |1821 |156.70 |XLON |
+----------------+------+-----------+--------+
|09:03:11 |2002 |156.40 |XLON |
+----------------+------+-----------+--------+
|09:04:53 |683 |156.40 |XLON |
+----------------+------+-----------+--------+
|09:04:53 |1279 |156.40 |XLON |
+----------------+------+-----------+--------+
|09:09:26 |695 |156.70 |XLON |
+----------------+------+-----------+--------+
|09:09:26 |4 |156.70 |XLON |
+----------------+------+-----------+--------+
|09:09:26 |98 |156.70 |XLON |
+----------------+------+-----------+--------+
|09:09:26 |723 |156.70 |XLON |
+----------------+------+-----------+--------+
|09:09:26 |216 |156.70 |XLON |
+----------------+------+-----------+--------+
|09:09:26 |145 |156.70 |XLON |
+----------------+------+-----------+--------+
|09:09:26 |2035 |156.80 |CHIX |
+----------------+------+-----------+--------+
|09:09:26 |700 |156.80 |CHIX |
+----------------+------+-----------+--------+
|09:16:00 |2771 |157.20 |XLON |
+----------------+------+-----------+--------+
|09:16:00 |152 |157.20 |XLON |
+----------------+------+-----------+--------+
|09:16:16 |2441 |157.00 |CHIX |
+----------------+------+-----------+--------+
|09:16:16 |1904 |157.00 |XLON |
+----------------+------+-----------+--------+
|09:16:17 |2183 |156.80 |TRQX |
+----------------+------+-----------+--------+
|09:16:21 |341 |156.80 |TRQX |
+----------------+------+-----------+--------+
|09:22:16 |394 |156.40 |XLON |
+----------------+------+-----------+--------+
|09:22:16 |50 |156.40 |XLON |
+----------------+------+-----------+--------+
|09:22:16 |828 |156.40 |XLON |
+----------------+------+-----------+--------+
|09:22:16 |446 |156.40 |XLON |
+----------------+------+-----------+--------+
|09:22:30 |46 |156.50 |BATE |
+----------------+------+-----------+--------+
|09:22:30 |700 |156.50 |BATE |
+----------------+------+-----------+--------+
|09:22:30 |88 |156.50 |BATE |
+----------------+------+-----------+--------+
|09:22:30 |21 |156.50 |BATE |
+----------------+------+-----------+--------+
|09:22:30 |29 |156.50 |BATE |
+----------------+------+-----------+--------+
|09:22:30 |21 |156.50 |BATE |
+----------------+------+-----------+--------+
|09:22:30 |700 |156.50 |BATE |
+----------------+------+-----------+--------+
|09:23:44 |50 |156.50 |BATE |
+----------------+------+-----------+--------+
|09:24:35 |50 |156.50 |BATE |
+----------------+------+-----------+--------+
|09:24:35 |957 |156.50 |BATE |
+----------------+------+-----------+--------+
|09:28:40 |150 |156.50 |XLON |
+----------------+------+-----------+--------+
|09:28:40 |1754 |156.50 |XLON |
+----------------+------+-----------+--------+
|09:33:40 |1867 |156.50 |XLON |
+----------------+------+-----------+--------+
|09:34:52 |584 |156.20 |XLON |
+----------------+------+-----------+--------+
|09:34:52 |1400 |156.20 |XLON |
+----------------+------+-----------+--------+
|09:34:52 |1636 |156.20 |XLON |
+----------------+------+-----------+--------+
|09:35:00 |341 |156.20 |XLON |
+----------------+------+-----------+--------+
|09:35:00 |4 |156.20 |XLON |
+----------------+------+-----------+--------+
|09:35:00 |1667 |156.20 |XLON |
+----------------+------+-----------+--------+
|09:35:00 |290 |156.20 |XLON |
+----------------+------+-----------+--------+
|09:35:01 |768 |156.20 |XLON |
+----------------+------+-----------+--------+
|09:35:01 |571 |156.20 |XLON |
+----------------+------+-----------+--------+
|09:40:15 |1946 |156.00 |XLON |
+----------------+------+-----------+--------+
|09:40:15 |2593 |155.90 |CHIX |
+----------------+------+-----------+--------+
|09:40:15 |1781 |156.00 |XLON |
+----------------+------+-----------+--------+
|09:40:15 |2568 |155.80 |CHIX |
+----------------+------+-----------+--------+
|09:40:15 |62 |155.80 |CHIX |
+----------------+------+-----------+--------+
|09:42:00 |444 |155.90 |BATE |
+----------------+------+-----------+--------+
|09:42:00 |80 |155.90 |BATE |
+----------------+------+-----------+--------+
|09:43:08 |3069 |155.70 |BATE |
+----------------+------+-----------+--------+
|09:43:08 |59 |155.70 |BATE |
+----------------+------+-----------+--------+
|09:43:08 |112 |155.70 |BATE |
+----------------+------+-----------+--------+
|09:45:26 |1456 |155.50 |XLON |
+----------------+------+-----------+--------+
|09:45:26 |199 |155.50 |XLON |
+----------------+------+-----------+--------+
|09:53:13 |161 |154.80 |XLON |
+----------------+------+-----------+--------+
|09:55:13 |1996 |155.10 |XLON |
+----------------+------+-----------+--------+
|10:00:33 |417 |155.40 |XLON |
+----------------+------+-----------+--------+
|10:00:33 |1131 |155.40 |XLON |
+----------------+------+-----------+--------+
|10:00:33 |429 |155.40 |XLON |
+----------------+------+-----------+--------+
|10:01:21 |2471 |155.30 |BATE |
+----------------+------+-----------+--------+
|10:01:23 |137 |155.30 |BATE |
+----------------+------+-----------+--------+
|10:08:48 |371 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:11:33 |186 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:13:23 |417 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:16:06 |161 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:17:03 |1819 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:17:03 |148 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:17:03 |446 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:26:13 |561 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:26:13 |1391 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:30:04 |641 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:30:56 |1103 |155.20 |CHIX |
+----------------+------+-----------+--------+
|10:30:56 |736 |155.20 |CHIX |
+----------------+------+-----------+--------+
|10:30:56 |129 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:30:56 |1207 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:30:56 |533 |155.20 |CHIX |
+----------------+------+-----------+--------+
|10:31:30 |1397 |154.90 |XLON |
+----------------+------+-----------+--------+
|10:31:30 |392 |154.90 |XLON |
+----------------+------+-----------+--------+
|10:31:30 |700 |155.00 |TRQX |
+----------------+------+-----------+--------+
|10:31:30 |1645 |155.00 |TRQX |
+----------------+------+-----------+--------+
|10:32:50 |1018 |155.20 |BATE |
+----------------+------+-----------+--------+
|10:32:50 |2908 |155.20 |BATE |
+----------------+------+-----------+--------+
|10:33:10 |700 |155.20 |BATE |
+----------------+------+-----------+--------+
|10:33:10 |1676 |155.20 |BATE |
+----------------+------+-----------+--------+
|10:33:48 |694 |154.90 |XLON |
+----------------+------+-----------+--------+
|10:37:37 |1651 |155.60 |XLON |
+----------------+------+-----------+--------+
|10:38:21 |959 |155.40 |BATE |
+----------------+------+-----------+--------+
|10:38:21 |1453 |155.40 |BATE |
+----------------+------+-----------+--------+
|10:38:37 |1746 |155.40 |XLON |
+----------------+------+-----------+--------+
|10:39:21 |67 |155.40 |BATE |
+----------------+------+-----------+--------+
|10:39:21 |40 |155.40 |BATE |
+----------------+------+-----------+--------+
|10:39:21 |1605 |155.40 |BATE |
+----------------+------+-----------+--------+
|10:39:21 |700 |155.40 |BATE |
+----------------+------+-----------+--------+
|10:42:17 |39 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:42:17 |123 |155.10 |XLON |
+----------------+------+-----------+--------+
|10:42:18 |2770 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:42:18 |425 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:46:01 |1736 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:49:01 |990 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:49:01 |661 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:53:21 |1618 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:55:21 |802 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:55:21 |447 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:55:21 |36 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:56:49 |91 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:56:49 |516 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:59:49 |700 |155.20 |CHIX |
+----------------+------+-----------+--------+
|10:59:49 |782 |155.20 |CHIX |
+----------------+------+-----------+--------+
|10:59:49 |700 |155.20 |CHIX |
+----------------+------+-----------+--------+
|10:59:49 |346 |155.20 |CHIX |
+----------------+------+-----------+--------+
|10:59:49 |1 |155.20 |CHIX |
+----------------+------+-----------+--------+
|10:59:49 |202 |155.20 |CHIX |
+----------------+------+-----------+--------+
|10:59:49 |309 |155.20 |XLON |
+----------------+------+-----------+--------+
|10:59:49 |1396 |155.20 |XLON |
+----------------+------+-----------+--------+
|11:00:10 |2656 |154.90 |BATE |
+----------------+------+-----------+--------+
|11:03:36 |1828 |154.50 |XLON |
+----------------+------+-----------+--------+
|11:03:36 |142 |154.50 |XLON |
+----------------+------+-----------+--------+
|11:14:26 |155 |154.10 |XLON |
+----------------+------+-----------+--------+
|11:15:04 |887 |154.10 |XLON |
+----------------+------+-----------+--------+
|11:15:04 |605 |154.10 |XLON |
+----------------+------+-----------+--------+
|11:15:05 |1404 |153.80 |XLON |
+----------------+------+-----------+--------+
|11:15:43 |235 |153.80 |XLON |
+----------------+------+-----------+--------+
|11:16:10 |2100 |154.40 |BATE |
+----------------+------+-----------+--------+
|11:16:10 |661 |154.40 |BATE |
+----------------+------+-----------+--------+
|11:16:10 |411 |154.30 |BATE |
+----------------+------+-----------+--------+
|11:18:47 |17 |154.30 |XLON |
+----------------+------+-----------+--------+
|11:19:48 |425 |154.50 |XLON |
+----------------+------+-----------+--------+
|11:19:48 |700 |154.50 |XLON |
+----------------+------+-----------+--------+
|11:19:48 |700 |154.50 |XLON |
+----------------+------+-----------+--------+
|11:23:55 |310 |154.40 |XLON |
+----------------+------+-----------+--------+
|11:23:55 |700 |154.40 |XLON |
+----------------+------+-----------+--------+
|11:23:55 |700 |154.40 |XLON |
+----------------+------+-----------+--------+
|11:25:58 |914 |154.30 |CHIX |
+----------------+------+-----------+--------+
|11:25:58 |1400 |154.30 |CHIX |
+----------------+------+-----------+--------+
|11:25:58 |291 |154.30 |CHIX |
+----------------+------+-----------+--------+
|11:29:10 |1765 |154.40 |XLON |
+----------------+------+-----------+--------+
|11:34:58 |956 |154.50 |BATE |
+----------------+------+-----------+--------+
|11:35:16 |946 |154.60 |XLON |
+----------------+------+-----------+--------+
|11:35:16 |700 |154.60 |XLON |
+----------------+------+-----------+--------+
|11:39:16 |616 |154.60 |XLON |
+----------------+------+-----------+--------+
|11:39:16 |700 |154.60 |XLON |
+----------------+------+-----------+--------+
|11:39:16 |700 |154.60 |XLON |
+----------------+------+-----------+--------+
|11:41:28 |1475 |154.50 |BATE |
+----------------+------+-----------+--------+
|11:48:28 |88 |154.70 |BATE |
+----------------+------+-----------+--------+
|11:48:28 |45 |154.70 |BATE |
+----------------+------+-----------+--------+
|11:48:28 |1044 |154.70 |BATE |
+----------------+------+-----------+--------+
|11:48:28 |286 |154.70 |BATE |
+----------------+------+-----------+--------+
|11:48:41 |555 |154.70 |BATE |
+----------------+------+-----------+--------+
|11:48:41 |50 |154.70 |BATE |
+----------------+------+-----------+--------+
|11:48:41 |164 |154.70 |BATE |
+----------------+------+-----------+--------+
|11:49:56 |10 |154.70 |BATE |
+----------------+------+-----------+--------+
|11:50:33 |1820 |154.70 |XLON |
+----------------+------+-----------+--------+
|11:50:33 |150 |154.70 |BATE |
+----------------+------+-----------+--------+
|11:53:00 |1470 |154.60 |XLON |
+----------------+------+-----------+--------+
|11:53:00 |400 |154.60 |XLON |
+----------------+------+-----------+--------+
|11:57:50 |463 |154.70 |XLON |
+----------------+------+-----------+--------+
|11:57:50 |700 |154.70 |XLON |
+----------------+------+-----------+--------+
|11:57:50 |700 |154.70 |XLON |
+----------------+------+-----------+--------+
|12:00:04 |509 |154.60 |CHIX |
+----------------+------+-----------+--------+
|12:00:04 |700 |154.60 |CHIX |
+----------------+------+-----------+--------+
|12:00:04 |1406 |154.60 |CHIX |
+----------------+------+-----------+--------+
|12:00:04 |436 |154.60 |TRQX |
+----------------+------+-----------+--------+
|12:00:04 |1868 |154.60 |TRQX |
+----------------+------+-----------+--------+
|12:03:50 |229 |154.90 |XLON |
+----------------+------+-----------+--------+
|12:03:50 |1400 |154.90 |XLON |
+----------------+------+-----------+--------+
|12:06:10 |152 |154.70 |BATE |
+----------------+------+-----------+--------+
|12:06:10 |700 |154.70 |BATE |
+----------------+------+-----------+--------+
|12:06:10 |700 |154.70 |BATE |
+----------------+------+-----------+--------+
|12:06:10 |184 |154.70 |BATE |
+----------------+------+-----------+--------+
|12:06:10 |2127 |154.70 |BATE |
+----------------+------+-----------+--------+
|12:06:11 |45 |154.70 |BATE |
+----------------+------+-----------+--------+
|12:06:11 |871 |154.70 |BATE |
+----------------+------+-----------+--------+
|12:08:10 |597 |154.70 |XLON |
+----------------+------+-----------+--------+
|12:08:10 |1400 |154.70 |XLON |
+----------------+------+-----------+--------+
|12:17:10 |1886 |154.40 |XLON |
+----------------+------+-----------+--------+
|12:24:10 |1910 |154.30 |XLON |
+----------------+------+-----------+--------+
|12:25:11 |113 |154.60 |BATE |
+----------------+------+-----------+--------+
|12:25:11 |96 |154.60 |BATE |
+----------------+------+-----------+--------+
|12:25:11 |65 |154.60 |BATE |
+----------------+------+-----------+--------+
|12:26:18 |700 |154.60 |BATE |
+----------------+------+-----------+--------+
|12:26:18 |919 |154.60 |BATE |
+----------------+------+-----------+--------+
|12:26:18 |444 |154.60 |BATE |
+----------------+------+-----------+--------+
|12:31:04 |1357 |154.90 |XLON |
+----------------+------+-----------+--------+
|12:31:04 |514 |154.90 |XLON |
+----------------+------+-----------+--------+
|12:31:25 |154 |155.00 |CHIX |
+----------------+------+-----------+--------+
|12:31:25 |1400 |155.00 |CHIX |
+----------------+------+-----------+--------+
|12:31:25 |1013 |155.00 |CHIX |
+----------------+------+-----------+--------+
|12:38:13 |2012 |155.10 |XLON |
+----------------+------+-----------+--------+
|12:41:53 |1768 |154.80 |XLON |
+----------------+------+-----------+--------+
|12:46:53 |1334 |154.70 |XLON |
+----------------+------+-----------+--------+
|12:46:53 |608 |154.70 |XLON |
+----------------+------+-----------+--------+
|12:52:53 |232 |154.60 |XLON |
+----------------+------+-----------+--------+
|12:52:53 |700 |154.60 |XLON |
+----------------+------+-----------+--------+
|12:52:53 |700 |154.60 |XLON |
+----------------+------+-----------+--------+
|12:52:53 |718 |154.60 |XLON |
+----------------+------+-----------+--------+
|12:55:25 |12 |154.50 |CHIX |
+----------------+------+-----------+--------+
|12:55:25 |700 |154.50 |CHIX |
+----------------+------+-----------+--------+
|12:55:42 |398 |154.50 |CHIX |
+----------------+------+-----------+--------+
|12:55:42 |700 |154.50 |CHIX |
+----------------+------+-----------+--------+
|12:55:42 |700 |154.50 |CHIX |
+----------------+------+-----------+--------+
|12:56:47 |1819 |154.40 |XLON |
+----------------+------+-----------+--------+
|12:57:28 |303 |154.30 |BATE |
+----------------+------+-----------+--------+
|12:57:28 |360 |154.30 |BATE |
+----------------+------+-----------+--------+
|12:59:52 |238 |154.30 |BATE |
+----------------+------+-----------+--------+
|13:01:10 |4 |154.60 |BATE |
+----------------+------+-----------+--------+
|13:01:20 |1400 |154.80 |BATE |
+----------------+------+-----------+--------+
|13:01:20 |1132 |154.80 |BATE |
+----------------+------+-----------+--------+
|13:01:20 |700 |154.80 |BATE |
+----------------+------+-----------+--------+
|13:01:20 |425 |154.80 |BATE |
+----------------+------+-----------+--------+
|13:01:20 |448 |154.80 |BATE |
+----------------+------+-----------+--------+
|13:01:20 |1400 |154.70 |BATE |
+----------------+------+-----------+--------+
|13:01:20 |700 |154.70 |BATE |
+----------------+------+-----------+--------+
|13:02:45 |12 |154.60 |XLON |
+----------------+------+-----------+--------+
|13:02:45 |1878 |154.60 |XLON |
+----------------+------+-----------+--------+
|13:06:38 |431 |154.40 |XLON |
+----------------+------+-----------+--------+
|13:07:28 |1946 |154.80 |XLON |
+----------------+------+-----------+--------+
|13:07:28 |68 |154.80 |XLON |
+----------------+------+-----------+--------+
|13:13:31 |1928 |154.90 |XLON |
+----------------+------+-----------+--------+
|13:19:28 |1894 |155.00 |XLON |
+----------------+------+-----------+--------+
|13:20:15 |1284 |155.00 |CHIX |
+----------------+------+-----------+--------+
|13:22:13 |1128 |155.20 |TRQX |
+----------------+------+-----------+--------+
|13:22:13 |700 |155.20 |TRQX |
+----------------+------+-----------+--------+
|13:22:13 |700 |155.20 |TRQX |
+----------------+------+-----------+--------+
|13:26:01 |2090 |155.40 |XLON |
+----------------+------+-----------+--------+
|13:26:01 |657 |155.40 |XLON |
+----------------+------+-----------+--------+
|13:26:01 |132 |155.40 |XLON |
+----------------+------+-----------+--------+
|13:26:01 |1284 |155.20 |XLON |
+----------------+------+-----------+--------+
|13:26:01 |685 |155.20 |XLON |
+----------------+------+-----------+--------+
|13:26:01 |700 |155.20 |XLON |
+----------------+------+-----------+--------+
|13:26:25 |2611 |155.20 |CHIX |
+----------------+------+-----------+--------+
|13:26:25 |1400 |155.30 |BATE |
+----------------+------+-----------+--------+
|13:26:25 |1239 |155.30 |BATE |
+----------------+------+-----------+--------+
|13:32:15 |196 |155.40 |XLON |
+----------------+------+-----------+--------+
|13:32:15 |700 |155.40 |XLON |
+----------------+------+-----------+--------+
|13:32:15 |938 |155.40 |XLON |
+----------------+------+-----------+--------+
|13:34:02 |700 |155.30 |BATE |
+----------------+------+-----------+--------+
|13:34:02 |174 |155.30 |BATE |
+----------------+------+-----------+--------+
|13:34:02 |1400 |155.30 |BATE |
+----------------+------+-----------+--------+
|13:35:58 |1764 |155.40 |XLON |
+----------------+------+-----------+--------+
|13:39:10 |140 |155.60 |XLON |
+----------------+------+-----------+--------+
|13:39:10 |140 |155.60 |XLON |
+----------------+------+-----------+--------+
|13:39:10 |144 |155.60 |XLON |
+----------------+------+-----------+--------+
|13:39:10 |568 |155.60 |XLON |
+----------------+------+-----------+--------+
|13:41:28 |1980 |155.50 |XLON |
+----------------+------+-----------+--------+
|13:44:10 |2245 |155.50 |CHIX |
+----------------+------+-----------+--------+
|13:44:31 |1206 |155.50 |XLON |
+----------------+------+-----------+--------+
|13:44:31 |610 |155.50 |XLON |
+----------------+------+-----------+--------+
|13:50:31 |591 |155.50 |XLON |
+----------------+------+-----------+--------+
|13:50:31 |1129 |155.50 |XLON |
+----------------+------+-----------+--------+
|13:55:02 |1906 |155.20 |XLON |
+----------------+------+-----------+--------+
|13:58:02 |1704 |155.10 |XLON |
+----------------+------+-----------+--------+
|14:00:10 |2100 |155.30 |CHIX |
+----------------+------+-----------+--------+
|14:00:10 |400 |155.30 |CHIX |
+----------------+------+-----------+--------+
|14:00:10 |88 |155.30 |CHIX |
+----------------+------+-----------+--------+
|14:00:11 |34 |155.20 |XLON |
+----------------+------+-----------+--------+
|14:00:11 |301 |155.20 |XLON |
+----------------+------+-----------+--------+
|14:00:11 |1534 |155.20 |XLON |
+----------------+------+-----------+--------+
|14:05:10 |1956 |155.10 |XLON |
+----------------+------+-----------+--------+
|14:08:10 |1659 |155.00 |XLON |
+----------------+------+-----------+--------+
|14:11:31 |2240 |154.80 |BATE |
+----------------+------+-----------+--------+
|14:12:38 |136 |154.80 |BATE |
+----------------+------+-----------+--------+
|14:13:53 |2407 |155.00 |XLON |
+----------------+------+-----------+--------+
|14:15:23 |182 |154.90 |BATE |
+----------------+------+-----------+--------+
|14:15:37 |2216 |155.00 |TRQX |
+----------------+------+-----------+--------+
|14:15:37 |435 |155.00 |XLON |
+----------------+------+-----------+--------+
|14:15:37 |700 |155.00 |XLON |
+----------------+------+-----------+--------+
|14:15:37 |700 |155.00 |XLON |
+----------------+------+-----------+--------+
|14:15:37 |260 |155.00 |TRQX |
+----------------+------+-----------+--------+
|14:18:40 |174 |154.90 |BATE |
+----------------+------+-----------+--------+
|14:18:40 |145 |154.90 |BATE |
+----------------+------+-----------+--------+
|14:19:58 |407 |154.90 |BATE |
+----------------+------+-----------+--------+
|14:22:43 |567 |154.90 |BATE |
+----------------+------+-----------+--------+
|14:25:12 |805 |154.90 |BATE |
+----------------+------+-----------+--------+
|14:25:12 |235 |154.90 |BATE |
+----------------+------+-----------+--------+
|14:25:12 |2642 |154.90 |CHIX |
+----------------+------+-----------+--------+
|14:26:04 |55 |154.80 |BATE |
+----------------+------+-----------+--------+
|14:30:12 |1199 |154.90 |BATE |
+----------------+------+-----------+--------+
|14:30:58 |244 |154.90 |BATE |
+----------------+------+-----------+--------+
|14:31:20 |653 |155.00 |XLON |
+----------------+------+-----------+--------+
|14:31:20 |5906 |155.00 |XLON |
+----------------+------+-----------+--------+
|14:31:20 |700 |155.00 |XLON |
+----------------+------+-----------+--------+
|14:31:20 |859 |155.00 |XLON |
+----------------+------+-----------+--------+
|14:32:15 |2670 |155.00 |CHIX |
+----------------+------+-----------+--------+
|14:32:15 |202 |154.90 |BATE |
+----------------+------+-----------+--------+
|14:33:20 |3 |155.20 |XLON |
+----------------+------+-----------+--------+
|14:33:20 |6 |155.20 |XLON |
+----------------+------+-----------+--------+
|14:33:20 |58 |155.20 |BATE |
+----------------+------+-----------+--------+
|14:33:20 |1042 |155.20 |BATE |
+----------------+------+-----------+--------+
|14:33:20 |471 |155.20 |BATE |
+----------------+------+-----------+--------+
|14:33:20 |266 |155.20 |BATE |
+----------------+------+-----------+--------+
|14:33:20 |157 |155.20 |BATE |
+----------------+------+-----------+--------+
|14:33:20 |105 |155.20 |BATE |
+----------------+------+-----------+--------+
|14:33:24 |219 |155.20 |XLON |
+----------------+------+-----------+--------+
|14:33:24 |143 |155.20 |XLON |
+----------------+------+-----------+--------+
|14:33:24 |700 |155.20 |XLON |
+----------------+------+-----------+--------+
|14:33:24 |694 |155.20 |XLON |
+----------------+------+-----------+--------+
|14:34:24 |1839 |155.10 |XLON |
+----------------+------+-----------+--------+
|14:36:43 |891 |155.10 |XLON |
+----------------+------+-----------+--------+
|14:36:43 |61 |155.10 |XLON |
+----------------+------+-----------+--------+
|14:36:43 |129 |155.10 |XLON |
+----------------+------+-----------+--------+
|14:36:43 |700 |155.10 |XLON |
+----------------+------+-----------+--------+
|14:38:05 |161 |155.20 |BATE |
+----------------+------+-----------+--------+
|14:38:05 |5 |155.20 |BATE |
+----------------+------+-----------+--------+
|14:38:05 |129 |155.20 |BATE |
+----------------+------+-----------+--------+
|14:39:00 |1400 |155.40 |BATE |
+----------------+------+-----------+--------+
|14:39:00 |4200 |155.40 |BATE |
+----------------+------+-----------+--------+
|14:39:00 |192 |155.40 |BATE |
+----------------+------+-----------+--------+
|14:41:58 |2100 |155.60 |BATE |
+----------------+------+-----------+--------+
|14:43:42 |3072 |155.50 |XLON |
+----------------+------+-----------+--------+
|14:43:42 |371 |155.60 |BATE |
+----------------+------+-----------+--------+
|14:43:42 |293 |155.60 |CHIX |
+----------------+------+-----------+--------+
|14:43:42 |1962 |155.60 |CHIX |
+----------------+------+-----------+--------+
|14:45:14 |1753 |155.50 |XLON |
+----------------+------+-----------+--------+
|14:45:14 |1966 |155.50 |XLON |
+----------------+------+-----------+--------+
|14:45:14 |430 |155.50 |XLON |
+----------------+------+-----------+--------+
|14:45:14 |1982 |155.50 |XLON |
+----------------+------+-----------+--------+
|14:46:32 |1127 |155.30 |XLON |
+----------------+------+-----------+--------+
|14:46:32 |663 |155.30 |XLON |
+----------------+------+-----------+--------+
|14:48:56 |656 |155.00 |XLON |
+----------------+------+-----------+--------+
|14:48:56 |262 |155.00 |XLON |
+----------------+------+-----------+--------+
|14:52:03 |63 |155.10 |XLON |
+----------------+------+-----------+--------+
|14:53:42 |2716 |155.50 |XLON |
+----------------+------+-----------+--------+
|14:53:42 |78 |155.50 |XLON |
+----------------+------+-----------+--------+
|14:53:42 |262 |155.40 |XLON |
+----------------+------+-----------+--------+
|14:54:42 |616 |155.40 |BATE |
+----------------+------+-----------+--------+
|14:54:42 |335 |155.40 |BATE |
+----------------+------+-----------+--------+
|14:54:42 |361 |155.40 |BATE |
+----------------+------+-----------+--------+
|14:54:42 |204 |155.40 |CHIX |
+----------------+------+-----------+--------+
|14:55:43 |1878 |155.50 |XLON |
+----------------+------+-----------+--------+
|14:56:50 |50 |155.50 |CHIX |
+----------------+------+-----------+--------+
|14:56:50 |700 |155.50 |CHIX |
+----------------+------+-----------+--------+
|14:56:50 |700 |155.50 |CHIX |
+----------------+------+-----------+--------+
|14:56:55 |700 |155.50 |CHIX |
+----------------+------+-----------+--------+
|14:56:58 |45 |155.50 |CHIX |
+----------------+------+-----------+--------+
|14:56:58 |332 |155.50 |CHIX |
+----------------+------+-----------+--------+
|14:58:54 |1777 |155.60 |XLON |
+----------------+------+-----------+--------+
|14:59:20 |906 |155.50 |TRQX |
+----------------+------+-----------+--------+
|14:59:20 |1037 |155.50 |TRQX |
+----------------+------+-----------+--------+
|14:59:20 |732 |155.50 |TRQX |
+----------------+------+-----------+--------+
|14:59:20 |47 |155.50 |TRQX |
+----------------+------+-----------+--------+
|15:00:18 |160 |155.60 |BATE |
+----------------+------+-----------+--------+
|15:00:18 |1247 |155.60 |BATE |
+----------------+------+-----------+--------+
|15:00:18 |1076 |155.60 |BATE |
+----------------+------+-----------+--------+
|15:00:18 |700 |155.40 |BATE |
+----------------+------+-----------+--------+
|15:00:18 |423 |155.40 |BATE |
+----------------+------+-----------+--------+
|15:01:54 |1756 |155.30 |XLON |
+----------------+------+-----------+--------+
|15:03:27 |1651 |155.10 |XLON |
+----------------+------+-----------+--------+
|15:06:43 |1857 |154.80 |XLON |
+----------------+------+-----------+--------+
|15:08:06 |373 |154.60 |CHIX |
+----------------+------+-----------+--------+
|15:08:08 |429 |154.60 |CHIX |
+----------------+------+-----------+--------+
|15:08:12 |270 |154.60 |CHIX |
+----------------+------+-----------+--------+
|15:08:15 |354 |154.60 |CHIX |
+----------------+------+-----------+--------+
|15:08:15 |637 |154.60 |CHIX |
+----------------+------+-----------+--------+
|15:09:28 |535 |154.60 |CHIX |
+----------------+------+-----------+--------+
|15:11:18 |200 |154.40 |XLON |
+----------------+------+-----------+--------+
|15:11:56 |1678 |154.40 |XLON |
+----------------+------+-----------+--------+
|15:13:57 |1112 |154.00 |XLON |
+----------------+------+-----------+--------+
|15:13:57 |758 |154.00 |XLON |
+----------------+------+-----------+--------+
|15:15:18 |1400 |153.90 |BATE |
+----------------+------+-----------+--------+
|15:15:18 |1169 |153.90 |BATE |
+----------------+------+-----------+--------+
|15:16:45 |1687 |153.70 |XLON |
+----------------+------+-----------+--------+
|15:19:18 |15 |153.80 |BATE |
+----------------+------+-----------+--------+
|15:19:26 |624 |153.80 |BATE |
+----------------+------+-----------+--------+
|15:19:43 |700 |153.80 |BATE |
+----------------+------+-----------+--------+
|15:19:43 |1023 |153.80 |BATE |
+----------------+------+-----------+--------+
|15:20:18 |1644 |153.90 |XLON |
+----------------+------+-----------+--------+
|15:21:18 |700 |153.80 |CHIX |
+----------------+------+-----------+--------+
|15:21:18 |1806 |153.80 |CHIX |
+----------------+------+-----------+--------+
|15:22:27 |1030 |153.60 |XLON |
+----------------+------+-----------+--------+
|15:22:27 |700 |153.60 |XLON |
+----------------+------+-----------+--------+
|15:22:27 |231 |153.60 |XLON |
+----------------+------+-----------+--------+
|15:26:49 |1602 |153.10 |XLON |
+----------------+------+-----------+--------+
|15:28:22 |3 |153.60 |BATE |
+----------------+------+-----------+--------+
|15:28:22 |2412 |153.70 |BATE |
+----------------+------+-----------+--------+
|15:28:22 |2513 |153.50 |BATE |
+----------------+------+-----------+--------+
|15:29:22 |156 |153.40 |XLON |
+----------------+------+-----------+--------+
|15:29:22 |1400 |153.40 |XLON |
+----------------+------+-----------+--------+
|15:29:22 |448 |153.40 |XLON |
+----------------+------+-----------+--------+
|15:32:47 |1796 |153.20 |XLON |
+----------------+------+-----------+--------+
|15:32:47 |69 |153.20 |XLON |
+----------------+------+-----------+--------+
|15:34:13 |770 |153.20 |CHIX |
+----------------+------+-----------+--------+
|15:35:36 |700 |153.20 |CHIX |
+----------------+------+-----------+--------+
|15:35:36 |998 |153.20 |CHIX |
+----------------+------+-----------+--------+
|15:36:38 |786 |153.20 |XLON |
+----------------+------+-----------+--------+
|15:36:38 |998 |153.20 |XLON |
+----------------+------+-----------+--------+
|15:39:06 |312 |153.30 |BATE |
+----------------+------+-----------+--------+
|15:39:06 |1484 |153.30 |BATE |
+----------------+------+-----------+--------+
|15:39:11 |603 |153.30 |BATE |
+----------------+------+-----------+--------+
|15:40:00 |1112 |153.20 |XLON |
+----------------+------+-----------+--------+
|15:40:00 |1360 |153.20 |XLON |
+----------------+------+-----------+--------+
|15:40:00 |288 |153.20 |XLON |
+----------------+------+-----------+--------+
|15:40:00 |700 |153.20 |XLON |
+----------------+------+-----------+--------+
|15:42:28 |128 |153.20 |TRQX |
+----------------+------+-----------+--------+
|15:43:22 |134 |153.20 |CHIX |
+----------------+------+-----------+--------+
|15:45:23 |341 |153.70 |TRQX |
+----------------+------+-----------+--------+
|15:45:23 |50 |153.70 |TRQX |
+----------------+------+-----------+--------+
|15:45:23 |700 |153.70 |TRQX |
+----------------+------+-----------+--------+
|15:45:23 |1400 |153.70 |CHIX |
+----------------+------+-----------+--------+
|15:45:23 |801 |153.70 |CHIX |
+----------------+------+-----------+--------+
|15:45:23 |229 |153.70 |CHIX |
+----------------+------+-----------+--------+
|15:45:23 |1400 |153.70 |TRQX |
+----------------+------+-----------+--------+
|15:45:23 |26 |153.70 |TRQX |
+----------------+------+-----------+--------+
|15:47:28 |1400 |153.80 |BATE |
+----------------+------+-----------+--------+
|15:47:28 |982 |153.80 |BATE |
+----------------+------+-----------+--------+
|15:47:41 |1630 |153.80 |XLON |
+----------------+------+-----------+--------+
|15:47:41 |624 |153.70 |XLON |
+----------------+------+-----------+--------+
|15:47:41 |50 |153.70 |XLON |
+----------------+------+-----------+--------+
|15:47:41 |700 |153.70 |XLON |
+----------------+------+-----------+--------+
|15:47:41 |700 |153.70 |XLON |
+----------------+------+-----------+--------+
|15:47:41 |1008 |153.70 |XLON |
+----------------+------+-----------+--------+
|15:52:33 |605 |153.50 |CHIX |
+----------------+------+-----------+--------+
|15:53:09 |1903 |153.60 |XLON |
+----------------+------+-----------+--------+
|15:53:09 |395 |153.60 |XLON |
+----------------+------+-----------+--------+
|15:53:10 |1400 |153.50 |CHIX |
+----------------+------+-----------+--------+
|15:53:10 |683 |153.50 |CHIX |
+----------------+------+-----------+--------+
|15:54:34 |1265 |153.10 |XLON |
+----------------+------+-----------+--------+
|15:56:28 |2616 |153.40 |BATE |
+----------------+------+-----------+--------+
|15:56:35 |1867 |153.30 |XLON |
+----------------+------+-----------+--------+
|15:58:35 |227 |153.10 |XLON |
+----------------+------+-----------+--------+
|15:59:35 |106 |153.20 |XLON |
+----------------+------+-----------+--------+
|15:59:35 |50 |153.20 |XLON |
+----------------+------+-----------+--------+
|15:59:35 |1602 |153.20 |XLON |
+----------------+------+-----------+--------+
|16:00:53 |441 |153.10 |XLON |
+----------------+------+-----------+--------+
|16:00:53 |23 |153.20 |XLON |
+----------------+------+-----------+--------+
|16:02:08 |418 |153.30 |XLON |
+----------------+------+-----------+--------+
|16:02:08 |1400 |153.30 |XLON |
+----------------+------+-----------+--------+
|16:02:46 |2269 |153.30 |CHIX |
+----------------+------+-----------+--------+
|16:03:22 |700 |153.30 |XLON |
+----------------+------+-----------+--------+
|16:03:50 |288 |153.30 |XLON |
+----------------+------+-----------+--------+
|16:03:50 |984 |153.30 |XLON |
+----------------+------+-----------+--------+
|16:04:50 |119 |153.20 |XLON |
+----------------+------+-----------+--------+
|16:04:50 |349 |153.20 |XLON |
+----------------+------+-----------+--------+
|16:05:09 |671 |153.20 |XLON |
+----------------+------+-----------+--------+
|16:05:09 |700 |153.20 |XLON |
+----------------+------+-----------+--------+
|16:07:39 |471 |153.40 |BATE |
+----------------+------+-----------+--------+
|16:07:39 |2100 |153.40 |BATE |
+----------------+------+-----------+--------+
|16:07:39 |1525 |153.40 |BATE |
+----------------+------+-----------+--------+
|16:07:39 |261 |153.40 |BATE |
+----------------+------+-----------+--------+
|16:09:41 |184 |153.40 |CHIX |
+----------------+------+-----------+--------+
|16:10:18 |51 |153.60 |XLON |
+----------------+------+-----------+--------+
|16:10:18 |21 |153.60 |XLON |
+----------------+------+-----------+--------+
|16:10:18 |18 |153.60 |XLON |
+----------------+------+-----------+--------+
|16:10:18 |1400 |153.60 |XLON |
+----------------+------+-----------+--------+
|16:10:18 |5 |153.60 |XLON |
+----------------+------+-----------+--------+
|16:10:18 |52 |153.60 |XLON |
+----------------+------+-----------+--------+
|16:10:18 |700 |153.60 |XLON |
+----------------+------+-----------+--------+
|16:10:18 |543 |153.60 |XLON |
+----------------+------+-----------+--------+
|16:10:39 |2600 |154.00 |BATE |
+----------------+------+-----------+--------+
|16:11:03 |2315 |153.70 |XLON |
+----------------+------+-----------+--------+
|16:12:53 |1825 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:12:53 |179 |154.30 |XLON |
+----------------+------+-----------+--------+
|16:12:53 |3439 |154.30 |XLON |
+----------------+------+-----------+--------+
|16:12:53 |893 |154.50 |CHIX |
+----------------+------+-----------+--------+
|16:12:53 |1775 |154.70 |CHIX |
+----------------+------+-----------+--------+
|16:12:53 |454 |154.40 |CHIX |
+----------------+------+-----------+--------+
|16:12:53 |1640 |154.40 |CHIX |
+----------------+------+-----------+--------+
|16:12:53 |305 |154.40 |CHIX |
+----------------+------+-----------+--------+
|16:15:00 |610 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:15:00 |1056 |154.00 |BATE |
+----------------+------+-----------+--------+
|16:15:12 |825 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:15:12 |164 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:15:12 |165 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:15:12 |1615 |154.00 |BATE |
+----------------+------+-----------+--------+
|16:16:23 |2170 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:17:23 |170 |153.90 |TRQX |
+----------------+------+-----------+--------+
|16:17:23 |614 |153.90 |TRQX |
+----------------+------+-----------+--------+
|16:17:23 |1227 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:17:23 |700 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:17:46 |552 |153.90 |TRQX |
+----------------+------+-----------+--------+
|16:17:46 |700 |153.90 |TRQX |
+----------------+------+-----------+--------+
|16:17:46 |700 |153.90 |TRQX |
+----------------+------+-----------+--------+
|16:17:46 |11 |153.90 |TRQX |
+----------------+------+-----------+--------+
|16:18:45 |129 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:18:45 |973 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:18:45 |700 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:18:45 |72 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:19:12 |2087 |154.00 |BATE |
+----------------+------+-----------+--------+
|16:19:12 |221 |154.00 |BATE |
+----------------+------+-----------+--------+
|16:19:45 |87 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:19:59 |13 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:20:04 |178 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:20:08 |1695 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:21:08 |281 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:21:08 |1400 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:22:08 |172 |153.80 |XLON |
+----------------+------+-----------+--------+
|16:22:08 |1700 |153.80 |XLON |
+----------------+------+-----------+--------+
|16:22:08 |127 |153.80 |XLON |
+----------------+------+-----------+--------+
|16:22:28 |140 |153.70 |BATE |
+----------------+------+-----------+--------+
|16:23:02 |1386 |153.90 |BATE |
+----------------+------+-----------+--------+
|16:23:02 |256 |153.90 |BATE |
+----------------+------+-----------+--------+
|16:23:02 |336 |153.90 |BATE |
+----------------+------+-----------+--------+
|16:23:02 |808 |153.90 |BATE |
+----------------+------+-----------+--------+
|16:23:02 |144 |153.90 |BATE |
+----------------+------+-----------+--------+
|16:23:02 |1051 |153.90 |BATE |
+----------------+------+-----------+--------+
|16:23:02 |1400 |153.90 |BATE |
+----------------+------+-----------+--------+
|16:23:02 |137 |153.90 |BATE |
+----------------+------+-----------+--------+
|16:23:02 |318 |153.90 |BATE |
+----------------+------+-----------+--------+
|16:24:15 |102 |153.80 |XLON |
+----------------+------+-----------+--------+
|16:24:38 |247 |153.80 |XLON |
+----------------+------+-----------+--------+
|16:24:43 |519 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:24:43 |1400 |154.00 |XLON |
+----------------+------+-----------+--------+
|16:25:43 |292 |154.20 |XLON |
+----------------+------+-----------+--------+
|16:25:43 |1400 |154.20 |XLON |
+----------------+------+-----------+--------+
|16:26:40 |2537 |154.40 |BATE |
+----------------+------+-----------+--------+
|16:26:40 |1741 |154.40 |CHIX |
+----------------+------+-----------+--------+
|16:27:00 |1702 |154.40 |XLON |
+----------------+------+-----------+--------+
|16:27:00 |299 |154.40 |XLON |
+----------------+------+-----------+--------+
|16:29:05 |967 |154.30 |XLON |
+----------------+------+-----------+--------+
|16:29:05 |230 |154.30 |XLON |
+----------------+------+-----------+--------+
This information was brought to you by Cision http://news.cision.com