TIDMFGP
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 |23 January 2024|
+-----------------------------------+---------------+
|Number of ordinary shares purchased|315,887 |
+-----------------------------------+---------------+
|Weighted average price paid (p) |165.93 |
+-----------------------------------+---------------+
|Highest price paid (p) |168.10 |
+-----------------------------------+---------------+
|Lowest price paid (p) |162.60 |
+-----------------------------------+---------------+
Following the above purchase, FirstGroup holds 100,599,238 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held as
treasury shares is 650,095,777. 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
23 January 2024 is 650,095,777. 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 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 |165.93 |187,199 |
+-----+----------------------------------------+-----------------+
|BATE |165.93 |76,470 |
+-----+----------------------------------------+-----------------+
|CHIX |165.95 |37,136 |
+-----+----------------------------------------+-----------------+
|TRQX |166.01 |15,082 |
+-----+----------------------------------------+-----------------+
Individual transactions:
+----------------+------+-----------+--------+
|Transaction Time|Volume|Price (GBp)|Platform|
+----------------+------+-----------+--------+
|08:00:15 |1116 |165.10 |BATE |
+----------------+------+-----------+--------+
|08:00:15 |52 |165.10 |CHIX |
+----------------+------+-----------+--------+
|08:00:15 |333 |165.10 |CHIX |
+----------------+------+-----------+--------+
|08:00:15 |748 |165.10 |CHIX |
+----------------+------+-----------+--------+
|08:00:15 |3 |165.10 |BATE |
+----------------+------+-----------+--------+
|08:00:17 |500 |164.90 |TRQX |
+----------------+------+-----------+--------+
|08:00:17 |500 |164.90 |TRQX |
+----------------+------+-----------+--------+
|08:00:17 |120 |164.90 |TRQX |
+----------------+------+-----------+--------+
|08:04:20 |1144 |167.50 |BATE |
+----------------+------+-----------+--------+
|08:04:59 |925 |166.40 |CHIX |
+----------------+------+-----------+--------+
|08:04:59 |119 |166.40 |CHIX |
+----------------+------+-----------+--------+
|08:05:10 |491 |165.80 |XLON |
+----------------+------+-----------+--------+
|08:05:10 |1500 |165.80 |XLON |
+----------------+------+-----------+--------+
|08:05:10 |615 |165.80 |XLON |
+----------------+------+-----------+--------+
|08:05:10 |239 |165.80 |XLON |
+----------------+------+-----------+--------+
|08:05:10 |1,485 |165.70 |XLON |
+----------------+------+-----------+--------+
|08:05:10 |398 |165.70 |XLON |
+----------------+------+-----------+--------+
|08:05:10 |993 |165.70 |XLON |
+----------------+------+-----------+--------+
|08:07:10 |1,202 |165.90 |BATE |
+----------------+------+-----------+--------+
|08:07:35 |1,621 |165.30 |XLON |
+----------------+------+-----------+--------+
|08:07:35 |1,579 |165.30 |XLON |
+----------------+------+-----------+--------+
|08:07:35 |1,880 |165.20 |XLON |
+----------------+------+-----------+--------+
|08:07:35 |277 |165.20 |XLON |
+----------------+------+-----------+--------+
|08:07:35 |1,613 |165.30 |XLON |
+----------------+------+-----------+--------+
|08:07:35 |460 |165.20 |XLON |
+----------------+------+-----------+--------+
|08:07:38 |1,380 |165.20 |XLON |
+----------------+------+-----------+--------+
|08:07:38 |2 |165.20 |XLON |
+----------------+------+-----------+--------+
|08:07:38 |661 |165.20 |XLON |
+----------------+------+-----------+--------+
|08:07:38 |511 |165.20 |XLON |
+----------------+------+-----------+--------+
|08:07:38 |400 |165.20 |XLON |
+----------------+------+-----------+--------+
|08:07:43 |785 |165.00 |XLON |
+----------------+------+-----------+--------+
|08:07:43 |672 |165.00 |XLON |
+----------------+------+-----------+--------+
|08:10:43 |1,000 |164.50 |XLON |
+----------------+------+-----------+--------+
|08:10:43 |693 |164.50 |XLON |
+----------------+------+-----------+--------+
|08:12:43 |1,684 |164.50 |XLON |
+----------------+------+-----------+--------+
|08:12:45 |1,227 |164.10 |CHIX |
+----------------+------+-----------+--------+
|08:13:10 |1,048 |164.10 |BATE |
+----------------+------+-----------+--------+
|08:17:15 |1402 |163.80 |XLON |
+----------------+------+-----------+--------+
|08:20:15 |1,568 |164.50 |XLON |
+----------------+------+-----------+--------+
|08:21:24 |1443 |164.00 |XLON |
+----------------+------+-----------+--------+
|08:26:06 |1642 |163.80 |XLON |
+----------------+------+-----------+--------+
|08:26:10 |1,198 |164.10 |BATE |
+----------------+------+-----------+--------+
|08:26:10 |1,214 |164.10 |BATE |
+----------------+------+-----------+--------+
|08:28:24 |44 |163.30 |XLON |
+----------------+------+-----------+--------+
|08:28:24 |1,457 |163.30 |XLON |
+----------------+------+-----------+--------+
|08:28:27 |1092 |163.20 |CHIX |
+----------------+------+-----------+--------+
|08:33:32 |1,038 |163.20 |TRQX |
+----------------+------+-----------+--------+
|08:36:24 |500 |163.30 |XLON |
+----------------+------+-----------+--------+
|08:36:24 |899 |163.30 |XLON |
+----------------+------+-----------+--------+
|08:42:33 |1636 |163.20 |XLON |
+----------------+------+-----------+--------+
|08:47:33 |1,464 |163.30 |XLON |
+----------------+------+-----------+--------+
|08:47:40 |1,117 |163.30 |CHIX |
+----------------+------+-----------+--------+
|08:54:33 |1422 |163.30 |XLON |
+----------------+------+-----------+--------+
|08:57:01 |1154 |163.20 |BATE |
+----------------+------+-----------+--------+
|08:58:15 |1576 |162.80 |XLON |
+----------------+------+-----------+--------+
|08:59:57 |2,051 |163.30 |BATE |
+----------------+------+-----------+--------+
|08:59:57 |3 |163.30 |BATE |
+----------------+------+-----------+--------+
|08:59:57 |1435 |163.00 |XLON |
+----------------+------+-----------+--------+
|09:01:33 |1,057 |162.60 |XLON |
+----------------+------+-----------+--------+
|09:01:33 |646 |162.60 |XLON |
+----------------+------+-----------+--------+
|09:04:55 |1044 |162.60 |CHIX |
+----------------+------+-----------+--------+
|09:09:33 |1,477 |162.70 |XLON |
+----------------+------+-----------+--------+
|09:09:42 |910 |163.00 |BATE |
+----------------+------+-----------+--------+
|09:09:42 |205 |163.00 |BATE |
+----------------+------+-----------+--------+
|09:09:42 |1,171 |163.00 |BATE |
+----------------+------+-----------+--------+
|09:09:42 |127 |163.00 |BATE |
+----------------+------+-----------+--------+
|09:09:42 |1,018 |163.00 |BATE |
+----------------+------+-----------+--------+
|09:14:48 |1126 |163.80 |TRQX |
+----------------+------+-----------+--------+
|09:14:48 |1464 |163.80 |XLON |
+----------------+------+-----------+--------+
|09:24:55 |500 |164.00 |XLON |
+----------------+------+-----------+--------+
|09:24:55 |1,195 |164.00 |XLON |
+----------------+------+-----------+--------+
|09:24:55 |596 |163.90 |CHIX |
+----------------+------+-----------+--------+
|09:24:55 |469 |163.90 |CHIX |
+----------------+------+-----------+--------+
|09:33:56 |1,579 |164.00 |XLON |
+----------------+------+-----------+--------+
|09:34:00 |123 |163.90 |BATE |
+----------------+------+-----------+--------+
|09:34:00 |721 |163.90 |BATE |
+----------------+------+-----------+--------+
|09:34:00 |434 |163.90 |BATE |
+----------------+------+-----------+--------+
|09:34:00 |1,189 |164.10 |BATE |
+----------------+------+-----------+--------+
|09:44:25 |319 |164.50 |XLON |
+----------------+------+-----------+--------+
|09:44:25 |1,217 |164.50 |XLON |
+----------------+------+-----------+--------+
|09:44:28 |559 |164.30 |CHIX |
+----------------+------+-----------+--------+
|09:44:28 |615 |164.30 |CHIX |
+----------------+------+-----------+--------+
|09:44:28 |304 |164.20 |BATE |
+----------------+------+-----------+--------+
|09:44:28 |123 |164.40 |BATE |
+----------------+------+-----------+--------+
|09:44:28 |927 |164.60 |BATE |
+----------------+------+-----------+--------+
|09:44:28 |1,263 |164.60 |BATE |
+----------------+------+-----------+--------+
|09:49:29 |1612 |164.70 |XLON |
+----------------+------+-----------+--------+
|09:54:29 |1,658 |164.80 |XLON |
+----------------+------+-----------+--------+
|10:01:06 |1548 |164.60 |XLON |
+----------------+------+-----------+--------+
|10:01:06 |1,103 |164.60 |BATE |
+----------------+------+-----------+--------+
|10:01:06 |123 |164.60 |BATE |
+----------------+------+-----------+--------+
|10:01:06 |1,010 |164.60 |BATE |
+----------------+------+-----------+--------+
|10:06:06 |1571 |164.80 |XLON |
+----------------+------+-----------+--------+
|10:07:00 |1067 |164.80 |CHIX |
+----------------+------+-----------+--------+
|10:08:15 |106 |164.90 |TRQX |
+----------------+------+-----------+--------+
|10:08:15 |1,119 |164.90 |TRQX |
+----------------+------+-----------+--------+
|10:08:15 |1,481 |164.80 |XLON |
+----------------+------+-----------+--------+
|10:08:35 |1078 |164.50 |BATE |
+----------------+------+-----------+--------+
|10:16:15 |1475 |164.50 |XLON |
+----------------+------+-----------+--------+
|10:17:35 |415 |164.50 |BATE |
+----------------+------+-----------+--------+
|10:17:35 |709 |164.50 |BATE |
+----------------+------+-----------+--------+
|10:22:53 |1,552 |164.50 |XLON |
+----------------+------+-----------+--------+
|10:25:35 |47 |164.50 |BATE |
+----------------+------+-----------+--------+
|10:25:35 |141 |164.50 |BATE |
+----------------+------+-----------+--------+
|10:27:57 |279 |164.90 |BATE |
+----------------+------+-----------+--------+
|10:27:58 |25 |164.90 |CHIX |
+----------------+------+-----------+--------+
|10:27:58 |857 |164.90 |BATE |
+----------------+------+-----------+--------+
|10:27:58 |1059 |164.90 |CHIX |
+----------------+------+-----------+--------+
|10:27:59 |284 |164.80 |XLON |
+----------------+------+-----------+--------+
|10:27:59 |1,280 |164.80 |XLON |
+----------------+------+-----------+--------+
|10:37:42 |722 |164.90 |BATE |
+----------------+------+-----------+--------+
|10:37:42 |561 |164.90 |BATE |
+----------------+------+-----------+--------+
|10:38:59 |1,446 |164.80 |XLON |
+----------------+------+-----------+--------+
|10:43:33 |1,581 |164.30 |XLON |
+----------------+------+-----------+--------+
|10:48:33 |481 |164.20 |XLON |
+----------------+------+-----------+--------+
|10:50:40 |1,509 |164.30 |XLON |
+----------------+------+-----------+--------+
|10:50:40 |168 |164.30 |BATE |
+----------------+------+-----------+--------+
|10:50:40 |924 |164.30 |BATE |
+----------------+------+-----------+--------+
|10:50:40 |1,164 |164.30 |CHIX |
+----------------+------+-----------+--------+
|10:58:42 |260 |165.00 |XLON |
+----------------+------+-----------+--------+
|10:58:42 |628 |165.00 |XLON |
+----------------+------+-----------+--------+
|10:58:42 |755 |165.00 |XLON |
+----------------+------+-----------+--------+
|10:58:42 |1,123 |165.00 |BATE |
+----------------+------+-----------+--------+
|11:08:43 |1,701 |165.70 |XLON |
+----------------+------+-----------+--------+
|11:08:57 |1,137 |165.40 |TRQX |
+----------------+------+-----------+--------+
|11:08:57 |1,064 |165.30 |BATE |
+----------------+------+-----------+--------+
|11:14:25 |1,601 |165.80 |XLON |
+----------------+------+-----------+--------+
|11:19:49 |1108 |165.70 |CHIX |
+----------------+------+-----------+--------+
|11:22:57 |1066 |165.90 |BATE |
+----------------+------+-----------+--------+
|11:23:00 |1,666 |165.80 |XLON |
+----------------+------+-----------+--------+
|11:31:56 |1,674 |166.60 |XLON |
+----------------+------+-----------+--------+
|11:31:58 |471 |166.60 |BATE |
+----------------+------+-----------+--------+
|11:32:13 |729 |166.60 |BATE |
+----------------+------+-----------+--------+
|11:38:54 |184 |166.80 |XLON |
+----------------+------+-----------+--------+
|11:39:04 |1,136 |166.90 |CHIX |
+----------------+------+-----------+--------+
|11:40:33 |1594 |167.20 |XLON |
+----------------+------+-----------+--------+
|11:42:36 |807 |167.30 |BATE |
+----------------+------+-----------+--------+
|11:42:36 |474 |167.30 |BATE |
+----------------+------+-----------+--------+
|11:42:46 |579 |166.80 |XLON |
+----------------+------+-----------+--------+
|11:42:56 |981 |166.80 |XLON |
+----------------+------+-----------+--------+
|11:59:28 |1660 |166.60 |XLON |
+----------------+------+-----------+--------+
|11:59:28 |1,099 |166.60 |BATE |
+----------------+------+-----------+--------+
|12:04:14 |51 |167.40 |XLON |
+----------------+------+-----------+--------+
|12:04:14 |1,541 |167.40 |XLON |
+----------------+------+-----------+--------+
|12:05:40 |1,145 |167.30 |BATE |
+----------------+------+-----------+--------+
|12:08:14 |1000 |167.30 |XLON |
+----------------+------+-----------+--------+
|12:08:14 |622 |167.30 |XLON |
+----------------+------+-----------+--------+
|12:08:15 |1,083 |167.20 |CHIX |
+----------------+------+-----------+--------+
|12:08:15 |169 |167.20 |CHIX |
+----------------+------+-----------+--------+
|12:14:45 |500 |167.30 |TRQX |
+----------------+------+-----------+--------+
|12:14:45 |500 |167.30 |TRQX |
+----------------+------+-----------+--------+
|12:14:45 |75 |167.30 |TRQX |
+----------------+------+-----------+--------+
|12:18:40 |69 |167.20 |BATE |
+----------------+------+-----------+--------+
|12:18:41 |735 |167.20 |BATE |
+----------------+------+-----------+--------+
|12:25:41 |1,456 |167.20 |XLON |
+----------------+------+-----------+--------+
|12:25:41 |1000 |167.30 |BATE |
+----------------+------+-----------+--------+
|12:25:41 |262 |167.30 |BATE |
+----------------+------+-----------+--------+
|12:25:41 |1524 |167.20 |XLON |
+----------------+------+-----------+--------+
|12:29:41 |500 |167.00 |XLON |
+----------------+------+-----------+--------+
|12:29:41 |500 |167.00 |XLON |
+----------------+------+-----------+--------+
|12:29:41 |464 |167.00 |XLON |
+----------------+------+-----------+--------+
|12:38:10 |1,490 |167.20 |XLON |
+----------------+------+-----------+--------+
|12:38:49 |57 |167.00 |BATE |
+----------------+------+-----------+--------+
|12:38:49 |1,169 |167.00 |BATE |
+----------------+------+-----------+--------+
|12:38:49 |59 |167.00 |CHIX |
+----------------+------+-----------+--------+
|12:38:49 |1,024 |167.00 |CHIX |
+----------------+------+-----------+--------+
|12:44:14 |1420 |167.00 |XLON |
+----------------+------+-----------+--------+
|12:51:25 |1,000 |167.20 |XLON |
+----------------+------+-----------+--------+
|12:51:25 |547 |167.20 |XLON |
+----------------+------+-----------+--------+
|12:51:25 |105 |167.20 |XLON |
+----------------+------+-----------+--------+
|12:52:14 |1,131 |167.20 |BATE |
+----------------+------+-----------+--------+
|12:57:25 |1,418 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:01:50 |500 |167.70 |CHIX |
+----------------+------+-----------+--------+
|13:01:50 |556 |167.70 |CHIX |
+----------------+------+-----------+--------+
|13:01:57 |308 |167.70 |XLON |
+----------------+------+-----------+--------+
|13:01:57 |1,296 |167.70 |XLON |
+----------------+------+-----------+--------+
|13:03:14 |1,137 |167.70 |BATE |
+----------------+------+-----------+--------+
|13:09:28 |1,500 |168.10 |XLON |
+----------------+------+-----------+--------+
|13:09:28 |72 |168.10 |XLON |
+----------------+------+-----------+--------+
|13:10:05 |1119 |167.80 |TRQX |
+----------------+------+-----------+--------+
|13:11:09 |1,396 |167.50 |XLON |
+----------------+------+-----------+--------+
|13:14:19 |1,037 |167.50 |BATE |
+----------------+------+-----------+--------+
|13:17:10 |500 |167.50 |XLON |
+----------------+------+-----------+--------+
|13:17:10 |1,135 |167.50 |XLON |
+----------------+------+-----------+--------+
|13:19:11 |871 |167.20 |CHIX |
+----------------+------+-----------+--------+
|13:21:16 |432 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:21:16 |1,077 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:21:16 |105 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:21:16 |123 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:21:16 |263 |167.20 |CHIX |
+----------------+------+-----------+--------+
|13:26:02 |386 |167.20 |BATE |
+----------------+------+-----------+--------+
|13:26:02 |648 |167.20 |BATE |
+----------------+------+-----------+--------+
|13:26:02 |36 |167.20 |BATE |
+----------------+------+-----------+--------+
|13:33:12 |972 |167.20 |BATE |
+----------------+------+-----------+--------+
|13:33:12 |304 |167.20 |BATE |
+----------------+------+-----------+--------+
|13:33:15 |4,824 |167.10 |XLON |
+----------------+------+-----------+--------+
|13:33:15 |20 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:33:15 |1475 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:33:15 |970 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:33:15 |51 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:33:15 |1,656 |167.30 |XLON |
+----------------+------+-----------+--------+
|13:33:15 |51 |167.30 |XLON |
+----------------+------+-----------+--------+
|13:33:15 |518 |167.30 |XLON |
+----------------+------+-----------+--------+
|13:41:12 |1,092 |167.20 |BATE |
+----------------+------+-----------+--------+
|13:43:10 |300 |167.00 |CHIX |
+----------------+------+-----------+--------+
|13:46:16 |1,092 |167.00 |BATE |
+----------------+------+-----------+--------+
|13:46:16 |445 |167.00 |CHIX |
+----------------+------+-----------+--------+
|13:46:16 |356 |167.00 |CHIX |
+----------------+------+-----------+--------+
|13:53:19 |110 |166.90 |XLON |
+----------------+------+-----------+--------+
|13:53:19 |1000 |166.90 |XLON |
+----------------+------+-----------+--------+
|13:53:21 |407 |166.90 |XLON |
+----------------+------+-----------+--------+
|13:55:19 |500 |167.00 |BATE |
+----------------+------+-----------+--------+
|13:55:19 |500 |167.00 |BATE |
+----------------+------+-----------+--------+
|13:55:19 |47 |167.00 |BATE |
+----------------+------+-----------+--------+
|13:55:19 |76 |167.00 |BATE |
+----------------+------+-----------+--------+
|13:55:19 |86 |167.00 |BATE |
+----------------+------+-----------+--------+
|13:55:51 |63 |166.90 |XLON |
+----------------+------+-----------+--------+
|13:55:51 |1,000 |166.90 |XLON |
+----------------+------+-----------+--------+
|13:55:51 |431 |166.90 |XLON |
+----------------+------+-----------+--------+
|13:58:14 |103 |166.80 |TRQX |
+----------------+------+-----------+--------+
|13:58:14 |23 |166.80 |TRQX |
+----------------+------+-----------+--------+
|13:58:45 |138 |166.80 |TRQX |
+----------------+------+-----------+--------+
|13:59:30 |224 |166.80 |TRQX |
+----------------+------+-----------+--------+
|13:59:32 |102 |166.80 |TRQX |
+----------------+------+-----------+--------+
|13:59:32 |693 |166.80 |TRQX |
+----------------+------+-----------+--------+
|14:00:51 |21 |166.80 |XLON |
+----------------+------+-----------+--------+
|14:03:30 |200 |166.90 |CHIX |
+----------------+------+-----------+--------+
|14:04:17 |1,154 |167.00 |CHIX |
+----------------+------+-----------+--------+
|14:04:17 |791 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:04:17 |759 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:05:17 |500 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:05:17 |500 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:05:17 |500 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:05:17 |62 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:05:19 |1,193 |167.00 |BATE |
+----------------+------+-----------+--------+
|14:12:30 |1,000 |167.00 |BATE |
+----------------+------+-----------+--------+
|14:12:30 |176 |167.00 |BATE |
+----------------+------+-----------+--------+
|14:20:28 |500 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:20:28 |1,151 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:20:28 |1,349 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:20:28 |140 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:20:28 |1 |166.90 |CHIX |
+----------------+------+-----------+--------+
|14:20:28 |1,167 |166.90 |CHIX |
+----------------+------+-----------+--------+
|14:20:30 |410 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:20:30 |500 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:20:30 |3 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:20:30 |148 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:24:32 |1,000 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:24:32 |649 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:25:45 |500 |166.90 |TRQX |
+----------------+------+-----------+--------+
|14:25:45 |554 |166.90 |TRQX |
+----------------+------+-----------+--------+
|14:27:52 |400 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:29:38 |500 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:29:38 |1,000 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:29:38 |202 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:29:38 |500 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:29:38 |159 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:29:38 |1,058 |166.90 |CHIX |
+----------------+------+-----------+--------+
|14:34:35 |930 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:35:44 |1,700 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:35:44 |1,516 |166.90 |XLON |
+----------------+------+-----------+--------+
|14:35:44 |353 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:35:44 |1,102 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:35:44 |1,123 |166.90 |CHIX |
+----------------+------+-----------+--------+
|14:35:44 |227 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:35:44 |500 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:35:44 |500 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:35:53 |15 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:35:53 |38 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:39:53 |867 |167.00 |BATE |
+----------------+------+-----------+--------+
|14:39:53 |267 |167.00 |BATE |
+----------------+------+-----------+--------+
|14:39:53 |1,245 |167.00 |CHIX |
+----------------+------+-----------+--------+
|14:39:53 |1,000 |167.00 |XLON |
+----------------+------+-----------+--------+
|14:39:53 |900 |167.00 |XLON |
+----------------+------+-----------+--------+
|14:42:54 |454 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:43:00 |405 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:43:00 |329 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:47:42 |179 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:47:42 |500 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:47:42 |68 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:47:42 |382 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:47:42 |485 |166.90 |TRQX |
+----------------+------+-----------+--------+
|14:47:42 |485 |166.90 |TRQX |
+----------------+------+-----------+--------+
|14:47:42 |306 |166.90 |TRQX |
+----------------+------+-----------+--------+
|14:50:42 |570 |167.00 |BATE |
+----------------+------+-----------+--------+
|14:50:42 |500 |167.00 |BATE |
+----------------+------+-----------+--------+
|14:50:42 |105 |167.00 |BATE |
+----------------+------+-----------+--------+
|14:50:43 |1228 |166.90 |CHIX |
+----------------+------+-----------+--------+
|14:50:43 |184 |166.80 |XLON |
+----------------+------+-----------+--------+
|14:50:43 |1,394 |166.80 |XLON |
+----------------+------+-----------+--------+
|14:50:43 |115 |166.80 |XLON |
+----------------+------+-----------+--------+
|14:54:42 |1,125 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:57:14 |328 |166.80 |XLON |
+----------------+------+-----------+--------+
|14:57:49 |273 |166.80 |XLON |
+----------------+------+-----------+--------+
|14:57:49 |544 |166.80 |XLON |
+----------------+------+-----------+--------+
|14:57:49 |919 |166.80 |XLON |
+----------------+------+-----------+--------+
|14:57:49 |883 |166.80 |XLON |
+----------------+------+-----------+--------+
|14:57:49 |1,461 |166.80 |XLON |
+----------------+------+-----------+--------+
|14:57:49 |1,532 |166.80 |XLON |
+----------------+------+-----------+--------+
|14:58:01 |397 |166.80 |XLON |
+----------------+------+-----------+--------+
|14:58:05 |326 |166.80 |XLON |
+----------------+------+-----------+--------+
|14:58:42 |247 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:58:42 |517 |166.90 |BATE |
+----------------+------+-----------+--------+
|14:58:42 |444 |166.90 |BATE |
+----------------+------+-----------+--------+
|15:00:57 |500 |167.10 |XLON |
+----------------+------+-----------+--------+
|15:00:57 |495 |167.10 |XLON |
+----------------+------+-----------+--------+
|15:00:57 |333 |167.10 |XLON |
+----------------+------+-----------+--------+
|15:00:57 |187 |167.10 |XLON |
+----------------+------+-----------+--------+
|15:01:57 |500 |167.10 |XLON |
+----------------+------+-----------+--------+
|15:01:57 |149 |167.10 |XLON |
+----------------+------+-----------+--------+
|15:01:57 |500 |167.10 |XLON |
+----------------+------+-----------+--------+
|15:01:57 |427 |167.10 |XLON |
+----------------+------+-----------+--------+
|15:01:57 |1,089 |167.00 |CHIX |
+----------------+------+-----------+--------+
|15:04:57 |500 |166.90 |BATE |
+----------------+------+-----------+--------+
|15:04:57 |500 |166.90 |BATE |
+----------------+------+-----------+--------+
|15:04:57 |90 |166.90 |BATE |
+----------------+------+-----------+--------+
|15:11:18 |102 |166.80 |XLON |
+----------------+------+-----------+--------+
|15:11:18 |1,624 |166.80 |XLON |
+----------------+------+-----------+--------+
|15:11:18 |376 |166.80 |XLON |
+----------------+------+-----------+--------+
|15:11:18 |296 |166.80 |XLON |
+----------------+------+-----------+--------+
|15:11:18 |2 |166.80 |XLON |
+----------------+------+-----------+--------+
|15:11:18 |100 |166.80 |XLON |
+----------------+------+-----------+--------+
|15:11:18 |101 |166.80 |XLON |
+----------------+------+-----------+--------+
|15:11:18 |616 |166.80 |XLON |
+----------------+------+-----------+--------+
|15:11:18 |1,269 |166.80 |CHIX |
+----------------+------+-----------+--------+
|15:11:20 |64 |166.70 |BATE |
+----------------+------+-----------+--------+
|15:11:51 |500 |166.70 |BATE |
+----------------+------+-----------+--------+
|15:11:51 |500 |166.70 |BATE |
+----------------+------+-----------+--------+
|15:11:51 |39 |166.70 |BATE |
+----------------+------+-----------+--------+
|15:13:20 |1,000 |166.80 |TRQX |
+----------------+------+-----------+--------+
|15:13:20 |242 |166.80 |TRQX |
+----------------+------+-----------+--------+
|15:31:27 |1,472 |166.60 |XLON |
+----------------+------+-----------+--------+
|15:31:27 |34 |166.60 |XLON |
+----------------+------+-----------+--------+
|15:31:27 |596 |166.60 |CHIX |
+----------------+------+-----------+--------+
|15:31:27 |439 |166.60 |CHIX |
+----------------+------+-----------+--------+
|15:31:27 |77 |166.60 |CHIX |
+----------------+------+-----------+--------+
|15:31:27 |340 |166.60 |XLON |
+----------------+------+-----------+--------+
|15:31:27 |1,227 |166.60 |XLON |
+----------------+------+-----------+--------+
|15:31:27 |1,196 |166.60 |XLON |
+----------------+------+-----------+--------+
|15:31:27 |302 |166.60 |XLON |
+----------------+------+-----------+--------+
|15:31:27 |163 |166.60 |XLON |
+----------------+------+-----------+--------+
|15:31:27 |1394 |166.60 |XLON |
+----------------+------+-----------+--------+
|15:31:27 |1,673 |166.60 |XLON |
+----------------+------+-----------+--------+
|15:31:27 |1,612 |166.60 |XLON |
+----------------+------+-----------+--------+
|15:31:27 |541 |166.60 |XLON |
+----------------+------+-----------+--------+
|15:31:27 |500 |166.60 |XLON |
+----------------+------+-----------+--------+
|15:31:27 |352 |166.60 |XLON |
+----------------+------+-----------+--------+
|15:31:27 |1,670 |166.60 |XLON |
+----------------+------+-----------+--------+
|15:31:27 |129 |166.60 |CHIX |
+----------------+------+-----------+--------+
|15:31:27 |1,160 |166.60 |CHIX |
+----------------+------+-----------+--------+
|15:31:27 |1,130 |166.60 |BATE |
+----------------+------+-----------+--------+
|15:31:27 |512 |166.60 |BATE |
+----------------+------+-----------+--------+
|15:31:29 |500 |166.60 |BATE |
+----------------+------+-----------+--------+
|15:31:29 |177 |166.60 |BATE |
+----------------+------+-----------+--------+
|15:31:30 |1,222 |166.60 |BATE |
+----------------+------+-----------+--------+
|15:31:30 |500 |166.60 |BATE |
+----------------+------+-----------+--------+
|15:31:30 |500 |166.60 |BATE |
+----------------+------+-----------+--------+
|15:34:29 |1,390 |166.30 |XLON |
+----------------+------+-----------+--------+
|15:34:29 |1 |166.30 |XLON |
+----------------+------+-----------+--------+
|15:36:31 |151 |166.30 |XLON |
+----------------+------+-----------+--------+
|15:36:31 |850 |166.30 |XLON |
+----------------+------+-----------+--------+
|15:36:31 |142 |166.30 |XLON |
+----------------+------+-----------+--------+
|15:36:31 |431 |166.30 |XLON |
+----------------+------+-----------+--------+
|15:43:01 |113 |166.30 |XLON |
+----------------+------+-----------+--------+
|15:43:01 |47 |166.30 |XLON |
+----------------+------+-----------+--------+
|15:43:01 |1,452 |166.30 |XLON |
+----------------+------+-----------+--------+
|15:43:01 |1,585 |166.30 |XLON |
+----------------+------+-----------+--------+
|15:43:01 |1,498 |166.30 |XLON |
+----------------+------+-----------+--------+
|15:43:01 |1,074 |166.30 |CHIX |
+----------------+------+-----------+--------+
|15:43:57 |1,166 |166.50 |TRQX |
+----------------+------+-----------+--------+
|15:44:53 |550 |166.20 |XLON |
+----------------+------+-----------+--------+
|15:45:22 |960 |166.20 |XLON |
+----------------+------+-----------+--------+
|15:46:12 |500 |166.10 |BATE |
+----------------+------+-----------+--------+
|15:46:12 |500 |166.10 |BATE |
+----------------+------+-----------+--------+
|15:46:12 |132 |166.10 |BATE |
+----------------+------+-----------+--------+
|15:52:05 |1,500 |166.50 |XLON |
+----------------+------+-----------+--------+
|15:52:05 |315 |166.50 |XLON |
+----------------+------+-----------+--------+
|15:52:05 |3,092 |166.60 |XLON |
+----------------+------+-----------+--------+
|15:52:09 |1238 |166.60 |BATE |
+----------------+------+-----------+--------+
|15:52:09 |123 |166.60 |BATE |
+----------------+------+-----------+--------+
|15:52:09 |612 |166.60 |BATE |
+----------------+------+-----------+--------+
|15:52:09 |1,052 |166.60 |BATE |
+----------------+------+-----------+--------+
|15:53:23 |500 |166.40 |CHIX |
+----------------+------+-----------+--------+
|15:53:23 |500 |166.40 |CHIX |
+----------------+------+-----------+--------+
|15:53:23 |78 |166.40 |CHIX |
+----------------+------+-----------+--------+
|15:59:13 |959 |166.40 |XLON |
+----------------+------+-----------+--------+
|15:59:13 |500 |166.40 |XLON |
+----------------+------+-----------+--------+
|15:59:13 |34 |166.40 |XLON |
+----------------+------+-----------+--------+
|15:59:13 |1,710 |166.40 |XLON |
+----------------+------+-----------+--------+
|16:02:21 |713 |166.30 |XLON |
+----------------+------+-----------+--------+
|16:02:21 |952 |166.30 |XLON |
+----------------+------+-----------+--------+
|16:04:29 |1,155 |166.30 |CHIX |
+----------------+------+-----------+--------+
|16:04:46 |1,221 |166.50 |TRQX |
+----------------+------+-----------+--------+
|16:05:21 |1,467 |166.30 |XLON |
+----------------+------+-----------+--------+
|16:09:29 |1,465 |166.40 |XLON |
+----------------+------+-----------+--------+
|16:14:45 |127 |166.40 |XLON |
+----------------+------+-----------+--------+
|16:14:45 |494 |166.40 |XLON |
+----------------+------+-----------+--------+
|16:14:45 |1006 |166.40 |XLON |
+----------------+------+-----------+--------+
|16:14:45 |400 |166.40 |XLON |
+----------------+------+-----------+--------+
|16:14:45 |100 |166.40 |XLON |
+----------------+------+-----------+--------+
|16:14:45 |1,600 |166.40 |XLON |
+----------------+------+-----------+--------+
|16:14:45 |371 |166.40 |CHIX |
+----------------+------+-----------+--------+
|16:14:45 |649 |166.40 |CHIX |
+----------------+------+-----------+--------+
|16:14:45 |451 |166.40 |BATE |
+----------------+------+-----------+--------+
|16:14:45 |478 |166.40 |BATE |
+----------------+------+-----------+--------+
|16:14:50 |222 |166.40 |CHIX |
+----------------+------+-----------+--------+
|16:18:45 |1,528 |166.40 |XLON |
+----------------+------+-----------+--------+
|16:18:45 |91 |166.40 |XLON |
+----------------+------+-----------+--------+
|16:18:45 |1,697 |166.40 |XLON |
+----------------+------+-----------+--------+
|16:18:45 |763 |166.40 |XLON |
+----------------+------+-----------+--------+
|16:19:42 |500 |166.40 |XLON |
+----------------+------+-----------+--------+
|16:19:42 |375 |166.40 |XLON |
+----------------+------+-----------+--------+
|16:19:42 |212 |166.40 |BATE |
+----------------+------+-----------+--------+
|16:19:42 |1,000 |166.40 |BATE |
+----------------+------+-----------+--------+
|16:19:42 |137 |166.40 |BATE |
+----------------+------+-----------+--------+
|16:19:42 |1,089 |166.40 |BATE |
+----------------+------+-----------+--------+
|16:21:18 |471 |166.20 |XLON |
+----------------+------+-----------+--------+
|16:21:18 |972 |166.20 |XLON |
+----------------+------+-----------+--------+
|16:21:18 |93 |166.20 |XLON |
+----------------+------+-----------+--------+
|16:23:51 |135 |166.00 |XLON |
+----------------+------+-----------+--------+
|16:24:59 |864 |166.00 |XLON |
+----------------+------+-----------+--------+
|16:25:04 |500 |166.10 |CHIX |
+----------------+------+-----------+--------+
|16:27:18 |391 |166.00 |XLON |
+----------------+------+-----------+--------+
|16:27:18 |35 |166.00 |XLON |
+----------------+------+-----------+--------+
|16:27:21 |71 |166.10 |CHIX |
+----------------+------+-----------+--------+
This information was brought to you by Cision http://news.cision.com
END
(END) Dow Jones Newswires
January 24, 2024 02:00 ET (07:00 GMT)
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Apr 2024 a Mag 2024
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Mag 2023 a Mag 2024
