FirstGroup Plc - Transaction in Own Shares
07 Febbraio 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 07
FirstGroup
plc
Transaction
in own shares
FirstGroup
plc ("FirstGroup") announces that, in accordance with the terms of
its share buyback programme (the "Programme") announced
on 8 June 2023, it has purchased the
following number of its ordinary shares of 5
pence each (“Ordinary Shares”) through RBC Europe
Limited.
|
Date of
Purchase
|
06
February 2024
|
|
Number of
ordinary shares purchased
|
228,859
|
|
Weighted
average price paid (p)
|
168.31
|
|
Highest
price paid (p)
|
169.10
|
|
Lowest
price paid (p)
|
166.60
|
Following
the above purchase, FirstGroup holds 103,270,639 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 647,424,376 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 06 February 2024 is 647,424,376.
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
corporate.comms@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354
|
Contacts at Brunswick PR:
Andrew Porter / Simone Selzer
Tel: +44 (0) 20 7404 5959
|
|
Contacts at Liberum Capital Limited:
Nicholas How / John Fishley
Tel: +44 (0) 20 3100 2000
|
Contacts at RBC Europe Limited:
James Agnew / Jack Wood
Tel: +44 (0) 20 7653 4000
|
Transaction
details
Issuer
name: FirstGroup PLC
LEI:
549300DEJZCPWA4HKM93
ISIN:
GB0003452173
Classification:
2.4. Acquisition or disposal of the issuer's own shares
Intermediary
name: RBC Europe Limited
Intermediary
Code: ROYCGB22
Timezone:
GMT
Currency:
GBp
In
accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the
Market Abuse Regulation), a breakdown of the individual trades made
by RBC Europe Limited on behalf of FirstGroup as part of the
Programme is detailed below:
Aggregate
information:
|
Venue
|
Weighted average price (pence per
share)
|
Aggregated volume
|
|
XLON
|
168.47
|
93,373
|
|
BATE
|
168.72
|
12,020
|
|
CHIX
|
168.05
|
89,944
|
|
TRQX
|
168.7
|
10,585
|
|
Aquis
|
168.3
|
22,937
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
8:12:16
|
1,104
|
168.40
|
CHIX
|
|
8:19:27
|
8
|
167.90
|
BATE
|
|
8:42:21
|
198
|
167.60
|
CHIX
|
|
8:42:21
|
400
|
167.60
|
Aquis
|
|
8:42:21
|
115
|
167.60
|
Aquis
|
|
8:42:21
|
165
|
167.60
|
Aquis
|
|
8:42:21
|
800
|
167.60
|
XLON
|
|
8:42:21
|
520
|
167.60
|
XLON
|
|
8:42:21
|
128
|
167.60
|
Aquis
|
|
8:42:21
|
107
|
167.60
|
CHIX
|
|
8:42:21
|
264
|
167.60
|
XLON
|
|
8:42:21
|
107
|
167.60
|
CHIX
|
|
8:42:22
|
1,250
|
167.60
|
Aquis
|
|
8:42:22
|
107
|
167.60
|
CHIX
|
|
8:42:22
|
37
|
167.60
|
CHIX
|
|
8:42:22
|
107
|
167.60
|
XLON
|
|
8:42:22
|
412
|
167.60
|
XLON
|
|
8:42:22
|
124
|
167.60
|
XLON
|
|
8:42:22
|
107
|
167.60
|
TRQX
|
|
8:42:22
|
18
|
167.60
|
XLON
|
|
8:42:22
|
256
|
167.60
|
XLON
|
|
8:42:22
|
107
|
167.60
|
XLON
|
|
8:42:22
|
1,250
|
167.60
|
Aquis
|
|
8:42:22
|
107
|
167.60
|
XLON
|
|
8:42:22
|
48
|
167.60
|
XLON
|
|
8:42:22
|
59
|
167.60
|
XLON
|
|
8:42:22
|
131
|
167.60
|
TRQX
|
|
8:42:22
|
1,250
|
167.50
|
Aquis
|
|
8:42:22
|
107
|
167.50
|
XLON
|
|
8:42:22
|
107
|
167.50
|
XLON
|
|
8:42:22
|
746
|
167.40
|
CHIX
|
|
8:42:22
|
358
|
167.40
|
CHIX
|
|
8:42:24
|
396
|
167.60
|
CHIX
|
|
8:42:24
|
194
|
167.60
|
CHIX
|
|
8:42:24
|
400
|
167.60
|
CHIX
|
|
8:42:24
|
114
|
167.60
|
CHIX
|
|
8:42:24
|
132
|
167.60
|
CHIX
|
|
8:42:24
|
489
|
167.60
|
Aquis
|
|
8:42:24
|
1
|
167.60
|
TRQX
|
|
8:42:24
|
186
|
167.60
|
XLON
|
|
8:42:24
|
1002
|
167.60
|
XLON
|
|
8:42:24
|
1,250
|
167.60
|
Aquis
|
|
8:42:24
|
107
|
167.60
|
XLON
|
|
8:42:24
|
107
|
167.60
|
XLON
|
|
8:42:25
|
107
|
167.60
|
XLON
|
|
8:42:25
|
107
|
167.60
|
XLON
|
|
8:42:28
|
107
|
167.60
|
XLON
|
|
8:42:28
|
587
|
167.40
|
CHIX
|
|
8:42:31
|
1104
|
167.60
|
CHIX
|
|
8:42:31
|
215
|
167.60
|
XLON
|
|
8:42:31
|
252
|
167.60
|
Aquis
|
|
8:42:32
|
600
|
167.60
|
CHIX
|
|
8:42:32
|
132
|
167.60
|
CHIX
|
|
8:42:35
|
504
|
167.60
|
CHIX
|
|
8:42:35
|
144
|
167.60
|
Aquis
|
|
8:42:35
|
132
|
167.60
|
BATE
|
|
8:42:35
|
152
|
167.60
|
CHIX
|
|
8:42:35
|
526
|
167.60
|
XLON
|
|
8:42:37
|
623
|
167.60
|
CHIX
|
|
8:42:46
|
481
|
167.60
|
CHIX
|
|
8:42:46
|
132
|
167.60
|
Aquis
|
|
8:42:46
|
286
|
167.60
|
XLON
|
|
8:42:46
|
244
|
167.60
|
XLON
|
|
8:42:46
|
1,188
|
167.60
|
XLON
|
|
8:42:47
|
232
|
167.60
|
Aquis
|
|
8:42:49
|
1,068
|
167.60
|
CHIX
|
|
8:42:49
|
36
|
167.60
|
CHIX
|
|
8:42:49
|
132
|
167.60
|
TRQX
|
|
8:42:49
|
164
|
167.60
|
Aquis
|
|
8:42:49
|
132
|
167.60
|
CHIX
|
|
8:42:49
|
152
|
167.60
|
BATE
|
|
8:42:52
|
653
|
167.60
|
CHIX
|
|
8:42:52
|
152
|
167.60
|
CHIX
|
|
8:42:56
|
451
|
167.60
|
CHIX
|
|
8:42:56
|
250
|
167.60
|
Aquis
|
|
8:42:56
|
396
|
167.60
|
CHIX
|
|
8:42:56
|
146
|
167.60
|
Aquis
|
|
8:42:56
|
132
|
167.60
|
BATE
|
|
8:42:56
|
293
|
167.60
|
XLON
|
|
8:42:56
|
631
|
167.60
|
XLON
|
|
8:42:56
|
528
|
167.60
|
Aquis
|
|
8:42:56
|
132
|
167.60
|
BATE
|
|
8:42:56
|
152
|
167.60
|
CHIX
|
|
8:42:56
|
800
|
167.60
|
XLON
|
|
8:42:56
|
388
|
167.60
|
XLON
|
|
8:42:56
|
284
|
167.60
|
Aquis
|
|
8:43:01
|
956
|
167.60
|
CHIX
|
|
8:43:01
|
148
|
167.60
|
CHIX
|
|
8:43:01
|
528
|
167.60
|
Aquis
|
|
8:43:01
|
252
|
167.60
|
XLON
|
|
8:43:01
|
936
|
167.60
|
XLON
|
|
8:43:05
|
400
|
167.60
|
CHIX
|
|
8:43:05
|
673
|
167.60
|
CHIX
|
|
8:43:05
|
812
|
167.60
|
Aquis
|
|
8:43:05
|
1,188
|
167.60
|
XLON
|
|
8:43:05
|
31
|
167.60
|
CHIX
|
|
8:43:05
|
43
|
167.60
|
CHIX
|
|
8:43:05
|
1188
|
167.60
|
XLON
|
|
8:43:12
|
875
|
167.60
|
CHIX
|
|
8:43:45
|
229
|
167.60
|
CHIX
|
|
8:44:16
|
237
|
167.40
|
TRQX
|
|
8:44:16
|
143
|
167.40
|
XLON
|
|
8:44:16
|
1,045
|
167.40
|
XLON
|
|
8:44:16
|
504
|
167.40
|
CHIX
|
|
8:44:16
|
528
|
167.40
|
CHIX
|
|
8:44:30
|
600
|
167.40
|
CHIX
|
|
8:44:30
|
47
|
167.40
|
CHIX
|
|
8:46:03
|
1104
|
167.50
|
CHIX
|
|
8:51:29
|
1
|
167.40
|
CHIX
|
|
8:51:37
|
162
|
167.40
|
CHIX
|
|
9:08:24
|
272
|
167.80
|
CHIX
|
|
9:09:30
|
180
|
167.80
|
CHIX
|
|
9:14:52
|
145
|
167.90
|
CHIX
|
|
9:20:18
|
944
|
167.90
|
CHIX
|
|
9:20:18
|
1
|
167.90
|
CHIX
|
|
9:20:18
|
14
|
167.90
|
CHIX
|
|
9:21:39
|
185
|
168.10
|
CHIX
|
|
9:21:42
|
278
|
168.10
|
CHIX
|
|
9:21:42
|
173
|
168.10
|
CHIX
|
|
9:21:42
|
112
|
168.10
|
CHIX
|
|
9:21:42
|
12
|
168.10
|
CHIX
|
|
9:21:42
|
100
|
168.10
|
CHIX
|
|
9:21:42
|
112
|
168.10
|
CHIX
|
|
9:21:54
|
132
|
168.10
|
CHIX
|
|
9:26:54
|
215
|
168.00
|
CHIX
|
|
9:26:54
|
14
|
168.00
|
CHIX
|
|
9:31:20
|
495
|
168.00
|
CHIX
|
|
9:31:20
|
380
|
168.00
|
CHIX
|
|
9:43:20
|
704
|
167.70
|
CHIX
|
|
9:43:20
|
400
|
167.70
|
CHIX
|
|
9:43:25
|
123
|
167.50
|
CHIX
|
|
9:44:36
|
80
|
167.50
|
CHIX
|
|
9:44:54
|
424
|
167.50
|
CHIX
|
|
9:44:55
|
300
|
167.50
|
CHIX
|
|
9:44:55
|
9
|
167.50
|
CHIX
|
|
9:45:11
|
168
|
167.50
|
CHIX
|
|
9:48:12
|
320
|
167.50
|
CHIX
|
|
9:48:12
|
741
|
167.50
|
CHIX
|
|
9:48:12
|
43
|
167.50
|
CHIX
|
|
9:52:44
|
129
|
167.30
|
CHIX
|
|
9:52:53
|
975
|
167.30
|
CHIX
|
|
9:52:53
|
680
|
167.30
|
TRQX
|
|
9:52:53
|
1,320
|
167.30
|
XLON
|
|
9:52:53
|
121
|
167.30
|
CHIX
|
|
9:52:53
|
499
|
167.30
|
XLON
|
|
9:52:53
|
1,380
|
167.30
|
XLON
|
|
9:52:53
|
320
|
167.30
|
CHIX
|
|
9:52:53
|
1,600
|
167.30
|
XLON
|
|
9:52:53
|
80
|
167.30
|
XLON
|
|
9:52:53
|
400
|
167.30
|
XLON
|
|
9:52:53
|
8
|
167.30
|
XLON
|
|
9:52:53
|
1,592
|
167.30
|
XLON
|
|
9:52:54
|
1854
|
167.30
|
XLON
|
|
9:52:57
|
831
|
167.30
|
CHIX
|
|
9:52:57
|
273
|
167.30
|
CHIX
|
|
9:52:57
|
127
|
167.30
|
XLON
|
|
9:52:57
|
19
|
167.30
|
XLON
|
|
9:52:57
|
400
|
167.30
|
CHIX
|
|
9:52:57
|
158
|
167.30
|
CHIX
|
|
9:52:57
|
234
|
167.30
|
CHIX
|
|
9:52:57
|
400
|
167.30
|
XLON
|
|
9:53:03
|
104
|
167.30
|
CHIX
|
|
9:53:12
|
668
|
167.30
|
CHIX
|
|
9:53:12
|
332
|
167.30
|
CHIX
|
|
9:53:12
|
68
|
167.30
|
CHIX
|
|
9:53:12
|
740
|
167.30
|
CHIX
|
|
9:53:12
|
132
|
167.30
|
TRQX
|
|
9:53:12
|
396
|
167.30
|
Aquis
|
|
9:53:12
|
68
|
167.30
|
CHIX
|
|
9:53:12
|
132
|
167.30
|
BATE
|
|
9:53:12
|
84
|
167.30
|
CHIX
|
|
9:53:12
|
1,188
|
167.30
|
XLON
|
|
9:53:12
|
132
|
167.30
|
TRQX
|
|
9:53:12
|
132
|
167.30
|
BATE
|
|
9:53:12
|
396
|
167.30
|
Aquis
|
|
9:53:12
|
152
|
167.30
|
CHIX
|
|
9:53:12
|
800
|
167.30
|
XLON
|
|
9:53:12
|
388
|
167.30
|
XLON
|
|
9:53:12
|
396
|
167.30
|
Aquis
|
|
9:53:12
|
132
|
167.30
|
TRQX
|
|
9:53:12
|
132
|
167.30
|
BATE
|
|
9:53:12
|
152
|
167.30
|
CHIX
|
|
9:53:12
|
768
|
167.30
|
XLON
|
|
9:53:12
|
420
|
167.30
|
XLON
|
|
9:53:12
|
698
|
167.30
|
XLON
|
|
9:53:15
|
668
|
167.30
|
CHIX
|
|
9:53:15
|
246
|
167.30
|
CHIX
|
|
9:53:16
|
281
|
167.30
|
CHIX
|
|
9:53:16
|
660
|
167.30
|
XLON
|
|
9:53:18
|
155
|
167.30
|
CHIX
|
|
9:53:18
|
132
|
167.30
|
Aquis
|
|
9:53:18
|
132
|
167.30
|
BATE
|
|
9:53:18
|
132
|
167.30
|
TRQX
|
|
9:54:30
|
222
|
167.30
|
CHIX
|
|
9:56:19
|
611
|
167.30
|
CHIX
|
|
10:01:40
|
200
|
167.30
|
CHIX
|
|
10:02:15
|
71
|
167.30
|
CHIX
|
|
10:08:22
|
133
|
167.20
|
CHIX
|
|
10:16:41
|
800
|
167.20
|
CHIX
|
|
10:16:41
|
304
|
167.20
|
CHIX
|
|
10:17:08
|
233
|
166.70
|
CHIX
|
|
10:25:50
|
468
|
166.70
|
CHIX
|
|
10:34:26
|
283
|
166.70
|
CHIX
|
|
10:34:26
|
120
|
166.70
|
CHIX
|
|
10:41:43
|
287
|
166.60
|
CHIX
|
|
10:41:43
|
817
|
166.60
|
CHIX
|
|
10:41:43
|
264
|
166.60
|
TRQX
|
|
10:41:43
|
383
|
166.60
|
XLON
|
|
10:41:43
|
353
|
166.60
|
XLON
|
|
10:41:43
|
107
|
166.60
|
BATE
|
|
10:41:43
|
128
|
166.60
|
Aquis
|
|
10:41:43
|
107
|
166.60
|
CHIX
|
|
10:41:43
|
132
|
166.60
|
CHIX
|
|
10:41:43
|
132
|
166.60
|
BATE
|
|
10:41:43
|
394
|
166.60
|
XLON
|
|
10:41:43
|
264
|
166.60
|
BATE
|
|
10:41:43
|
208
|
166.60
|
CHIX
|
|
10:41:57
|
927
|
166.60
|
CHIX
|
|
10:46:30
|
357
|
166.90
|
CHIX
|
|
10:46:30
|
593
|
166.90
|
CHIX
|
|
10:46:30
|
154
|
166.90
|
CHIX
|
|
10:57:01
|
277
|
167.10
|
CHIX
|
|
10:57:01
|
827
|
167.10
|
CHIX
|
|
10:57:02
|
18
|
167.00
|
CHIX
|
|
10:57:02
|
2
|
167.00
|
CHIX
|
|
11:11:20
|
43
|
167.10
|
CHIX
|
|
11:11:48
|
1,061
|
167.10
|
CHIX
|
|
11:13:09
|
400
|
167.10
|
CHIX
|
|
11:13:09
|
704
|
167.10
|
CHIX
|
|
11:16:10
|
252
|
167.00
|
CHIX
|
|
11:16:10
|
852
|
167.00
|
CHIX
|
|
11:16:23
|
88
|
166.90
|
CHIX
|
|
11:17:33
|
267
|
166.90
|
CHIX
|
|
11:22:03
|
254
|
166.90
|
CHIX
|
|
11:35:11
|
1,104
|
167.10
|
CHIX
|
|
11:36:44
|
60
|
167.00
|
CHIX
|
|
11:36:44
|
1,044
|
167.00
|
CHIX
|
|
11:36:44
|
132
|
167.00
|
Aquis
|
|
11:36:44
|
132
|
167.00
|
BATE
|
|
11:36:44
|
208
|
167.00
|
CHIX
|
|
11:36:44
|
528
|
167.00
|
XLON
|
|
11:36:44
|
132
|
167.00
|
BATE
|
|
11:36:44
|
132
|
167.00
|
CHIX
|
|
11:36:44
|
190
|
167.00
|
XLON
|
|
11:48:29
|
261
|
167.40
|
CHIX
|
|
11:53:02
|
112
|
167.40
|
CHIX
|
|
11:59:52
|
54
|
167.80
|
CHIX
|
|
12:00:38
|
188
|
167.80
|
CHIX
|
|
12:00:52
|
20
|
167.90
|
CHIX
|
|
12:04:52
|
278
|
167.90
|
CHIX
|
|
12:04:52
|
162
|
167.90
|
CHIX
|
|
12:04:52
|
126
|
167.90
|
CHIX
|
|
12:08:13
|
119
|
167.90
|
CHIX
|
|
12:22:28
|
1,104
|
168.10
|
CHIX
|
|
12:24:55
|
166
|
167.90
|
CHIX
|
|
12:24:55
|
103
|
167.90
|
CHIX
|
|
12:24:55
|
131
|
167.90
|
CHIX
|
|
12:24:55
|
704
|
167.90
|
CHIX
|
|
12:27:02
|
48
|
168.00
|
CHIX
|
|
12:27:18
|
262
|
168.00
|
CHIX
|
|
12:27:18
|
400
|
168.00
|
CHIX
|
|
12:27:18
|
394
|
168.00
|
CHIX
|
|
12:32:46
|
357
|
168.10
|
CHIX
|
|
12:32:46
|
704
|
168.10
|
CHIX
|
|
12:32:46
|
43
|
168.10
|
CHIX
|
|
13:14:00
|
626
|
168.60
|
CHIX
|
|
13:14:00
|
478
|
168.60
|
CHIX
|
|
13:38:27
|
630
|
168.70
|
CHIX
|
|
13:38:27
|
474
|
168.70
|
CHIX
|
|
13:39:53
|
77
|
168.60
|
CHIX
|
|
13:53:40
|
1,104
|
168.70
|
CHIX
|
|
13:56:11
|
217
|
168.60
|
CHIX
|
|
13:56:11
|
887
|
168.60
|
CHIX
|
|
13:56:52
|
225
|
168.40
|
CHIX
|
|
14:32:08
|
700
|
169.00
|
CHIX
|
|
14:32:08
|
404
|
169.00
|
CHIX
|
|
14:32:11
|
286
|
168.80
|
CHIX
|
|
14:33:07
|
140
|
168.80
|
CHIX
|
|
14:34:02
|
187
|
168.80
|
CHIX
|
|
14:39:46
|
224
|
169.10
|
CHIX
|
|
14:39:46
|
880
|
169.10
|
CHIX
|
|
14:40:27
|
40
|
169.00
|
CHIX
|
|
14:40:27
|
1064
|
169.00
|
CHIX
|
|
14:41:58
|
1,104
|
168.90
|
CHIX
|
|
14:43:23
|
326
|
168.80
|
CHIX
|
|
14:45:00
|
625
|
168.90
|
CHIX
|
|
14:45:02
|
479
|
168.90
|
CHIX
|
|
14:46:02
|
756
|
168.90
|
CHIX
|
|
14:46:33
|
348
|
168.90
|
CHIX
|
|
14:50:48
|
1,104
|
168.80
|
CHIX
|
|
14:58:30
|
450
|
168.70
|
CHIX
|
|
14:58:30
|
654
|
168.70
|
CHIX
|
|
15:03:32
|
1,104
|
168.60
|
CHIX
|
|
15:05:09
|
694
|
168.20
|
CHIX
|
|
15:14:11
|
1104
|
168.40
|
CHIX
|
|
15:39:52
|
358
|
168.90
|
CHIX
|
|
15:39:56
|
183
|
168.90
|
CHIX
|
|
15:44:56
|
26
|
168.90
|
CHIX
|
|
15:47:12
|
30
|
169.00
|
TRQX
|
|
15:47:12
|
18
|
169.00
|
TRQX
|
|
15:49:52
|
33
|
169.10
|
CHIX
|
|
15:49:52
|
1071
|
169.10
|
CHIX
|
|
15:49:55
|
234
|
169.00
|
Aquis
|
|
15:49:55
|
294
|
169.00
|
Aquis
|
|
15:53:23
|
249
|
169.00
|
TRQX
|
|
15:53:23
|
99
|
169.00
|
TRQX
|
|
15:54:12
|
974
|
169.00
|
CHIX
|
|
15:54:12
|
130
|
169.00
|
CHIX
|
|
15:54:12
|
200
|
169.00
|
Aquis
|
|
15:54:12
|
335
|
169.00
|
BATE
|
|
15:54:12
|
328
|
169.00
|
Aquis
|
|
15:54:12
|
61
|
169.00
|
BATE
|
|
15:54:12
|
396
|
169.00
|
CHIX
|
|
15:54:12
|
202
|
169.00
|
TRQX
|
|
15:54:12
|
310
|
169.00
|
TRQX
|
|
15:54:12
|
2,244
|
169.00
|
XLON
|
|
15:54:12
|
704
|
169.00
|
BATE
|
|
15:54:12
|
875
|
169.00
|
CHIX
|
|
15:54:12
|
618
|
169.00
|
CHIX
|
|
15:54:12
|
298
|
169.00
|
XLON
|
|
15:54:12
|
252
|
169.00
|
XLON
|
|
15:54:12
|
1,000
|
169.00
|
XLON
|
|
15:54:15
|
439
|
169.00
|
CHIX
|
|
15:54:15
|
343
|
169.00
|
CHIX
|
|
15:54:15
|
53
|
169.00
|
CHIX
|
|
15:54:15
|
160
|
169.00
|
CHIX
|
|
15:54:15
|
96
|
169.00
|
CHIX
|
|
15:54:16
|
409
|
169.00
|
CHIX
|
|
15:54:16
|
400
|
169.00
|
XLON
|
|
15:54:16
|
457
|
169.00
|
XLON
|
|
15:56:53
|
32
|
169.00
|
Aquis
|
|
15:57:18
|
473
|
169.00
|
CHIX
|
|
16:01:03
|
1,104
|
169.00
|
CHIX
|
|
16:01:03
|
263
|
169.00
|
TRQX
|
|
16:01:03
|
133
|
169.00
|
TRQX
|
|
16:01:03
|
39
|
169.00
|
CHIX
|
|
16:01:03
|
396
|
169.00
|
BATE
|
|
16:01:03
|
400
|
169.00
|
XLON
|
|
16:01:03
|
157
|
169.00
|
XLON
|
|
16:01:03
|
400
|
169.00
|
XLON
|
|
16:01:03
|
601
|
169.00
|
XLON
|
|
16:01:03
|
1,610
|
169.00
|
XLON
|
|
16:01:03
|
496
|
169.00
|
Aquis
|
|
16:01:03
|
128
|
169.00
|
Aquis
|
|
16:01:03
|
150
|
169.00
|
BATE
|
|
16:01:03
|
150
|
169.00
|
CHIX
|
|
16:01:03
|
256
|
169.00
|
CHIX
|
|
16:01:03
|
107
|
169.00
|
XLON
|
|
16:01:03
|
795
|
169.00
|
XLON
|
|
16:01:03
|
298
|
169.00
|
XLON
|
|
16:01:03
|
285
|
169.00
|
XLON
|
|
16:01:03
|
485
|
169.00
|
XLON
|
|
16:01:03
|
234
|
169.00
|
BATE
|
|
16:01:03
|
132
|
169.00
|
CHIX
|
|
16:01:03
|
142
|
169.00
|
Aquis
|
|
16:01:03
|
1,452
|
169.00
|
XLON
|
|
16:01:03
|
132
|
169.00
|
TRQX
|
|
16:01:03
|
254
|
169.00
|
Aquis
|
|
16:01:03
|
400
|
169.00
|
Aquis
|
|
16:01:03
|
128
|
169.00
|
Aquis
|
|
16:01:03
|
35
|
169.00
|
TRQX
|
|
16:01:03
|
361
|
169.00
|
TRQX
|
|
16:01:03
|
62
|
169.00
|
BATE
|
|
16:01:03
|
64
|
169.00
|
BATE
|
|
16:01:03
|
386
|
169.00
|
BATE
|
|
16:01:03
|
396
|
169.00
|
CHIX
|
|
16:01:03
|
1,504
|
169.00
|
XLON
|
|
16:01:03
|
107
|
169.00
|
XLON
|
|
16:01:03
|
400
|
169.00
|
XLON
|
|
16:01:03
|
400
|
169.00
|
XLON
|
|
16:01:03
|
400
|
169.00
|
XLON
|
|
16:01:07
|
203
|
168.90
|
CHIX
|
|
16:01:10
|
357
|
169.00
|
XLON
|
|
16:03:28
|
1,104
|
169.00
|
CHIX
|
|
16:03:28
|
400
|
169.00
|
BATE
|
|
16:03:28
|
400
|
169.00
|
XLON
|
|
16:03:28
|
1766
|
169.00
|
XLON
|
|
16:03:28
|
128
|
169.00
|
BATE
|
|
16:03:28
|
644
|
169.00
|
CHIX
|
|
16:03:28
|
660
|
169.00
|
Aquis
|
|
16:03:28
|
708
|
169.00
|
XLON
|
|
16:03:28
|
294
|
169.00
|
XLON
|
|
16:03:28
|
2
|
169.00
|
XLON
|
|
16:04:00
|
1,104
|
169.00
|
CHIX
|
|
16:04:00
|
396
|
169.00
|
TRQX
|
|
16:04:00
|
396
|
169.00
|
BATE
|
|
16:04:00
|
528
|
169.00
|
Aquis
|
|
16:04:00
|
510
|
169.00
|
CHIX
|
|
16:04:00
|
317
|
169.00
|
XLON
|
|
16:04:00
|
400
|
169.00
|
XLON
|
|
16:04:00
|
2451
|
169.00
|
XLON
|
|
16:04:00
|
128
|
169.00
|
Aquis
|
|
16:04:00
|
150
|
169.00
|
BATE
|
|
16:04:00
|
312
|
169.00
|
BATE
|
|
16:04:00
|
150
|
169.00
|
CHIX
|
|
16:04:00
|
107
|
169.00
|
XLON
|
|
16:04:09
|
655
|
169.00
|
XLON
|
|
16:05:14
|
36
|
169.00
|
Aquis
|
|
16:06:33
|
253
|
169.00
|
TRQX
|
|
16:07:29
|
264
|
169.00
|
BATE
|
|
16:07:29
|
258
|
169.00
|
CHIX
|
|
16:07:29
|
800
|
169.00
|
XLON
|
|
16:07:29
|
672
|
169.00
|
XLON
|
|
16:09:13
|
869
|
169.00
|
CHIX
|
|
16:09:13
|
235
|
169.00
|
CHIX
|
|
16:09:13
|
11
|
169.00
|
TRQX
|
|
16:09:13
|
457
|
169.00
|
BATE
|
|
16:09:13
|
6
|
169.00
|
CHIX
|
|
16:09:13
|
249
|
169.00
|
XLON
|
|
16:09:13
|
492
|
169.00
|
Aquis
|
|
16:09:13
|
150
|
169.00
|
CHIX
|
|
16:09:13
|
256
|
169.00
|
CHIX
|
|
16:09:13
|
361
|
169.00
|
XLON
|
|
16:09:13
|
400
|
169.00
|
TRQX
|
|
16:09:59
|
400
|
169.00
|
BATE
|
|
16:09:59
|
5
|
169.00
|
TRQX
|
|
16:09:59
|
392
|
169.00
|
BATE
|
|
16:09:59
|
396
|
169.00
|
CHIX
|
|
16:09:59
|
400
|
169.00
|
XLON
|
|
16:09:59
|
400
|
169.00
|
XLON
|
|
16:09:59
|
400
|
169.00
|
XLON
|
|
16:09:59
|
1,440
|
169.00
|
XLON
|
|
16:09:59
|
132
|
169.00
|
CHIX
|
|
16:10:25
|
400
|
169.00
|
BATE
|
|
16:10:25
|
400
|
169.00
|
XLON
|
|
16:10:25
|
400
|
169.00
|
XLON
|
|
16:10:25
|
2,236
|
169.00
|
XLON
|
|
16:10:25
|
260
|
169.00
|
BATE
|
|
16:10:25
|
644
|
169.00
|
CHIX
|
|
16:10:25
|
528
|
169.00
|
TRQX
|
|
16:10:25
|
360
|
169.00
|
TRQX
|
|
16:10:25
|
36
|
169.00
|
TRQX
|
|
16:10:25
|
396
|
169.00
|
BATE
|
|
16:10:25
|
400
|
169.00
|
Aquis
|
|
16:10:25
|
128
|
169.00
|
Aquis
|
|
16:10:25
|
400
|
169.00
|
CHIX
|
|
16:10:25
|
112
|
169.00
|
CHIX
|
|
16:10:25
|
107
|
169.00
|
XLON
|
|
16:10:25
|
400
|
169.00
|
XLON
|
|
16:10:25
|
252
|
169.00
|
XLON
|
|
16:10:25
|
400
|
169.00
|
XLON
|
|
16:10:25
|
400
|
169.00
|
XLON
|
|
16:10:25
|
298
|
169.00
|
XLON
|
|
16:10:29
|
132
|
169.00
|
TRQX
|
|
16:10:29
|
25
|
169.00
|
CHIX
|
|
16:10:29
|
132
|
169.00
|
BATE
|
|
16:10:29
|
132
|
169.00
|
Aquis
|
|
16:10:29
|
230
|
169.00
|
CHIX
|
|
16:10:29
|
660
|
169.00
|
XLON
|
|
16:10:29
|
172
|
169.00
|
TRQX
|
|
16:10:29
|
1,766
|
169.00
|
XLON
|
|
16:10:30
|
589
|
169.00
|
XLON
|
|
16:10:30
|
813
|
169.00
|
XLON
|
|
16:10:30
|
528
|
169.00
|
Aquis
|
|
16:10:30
|
396
|
169.00
|
BATE
|
|
16:10:30
|
127
|
169.00
|
TRQX
|
|
16:10:37
|
116
|
169.00
|
Aquis
|
|
16:10:37
|
51
|
169.00
|
TRQX
|
|
16:11:01
|
46
|
169.00
|
TRQX
|
|
16:11:01
|
264
|
169.00
|
XLON
|
|
16:11:01
|
132
|
169.00
|
CHIX
|
|
16:12:02
|
35
|
169.00
|
XLON
|
|
16:15:01
|
204
|
169.00
|
CHIX
|
|
16:15:01
|
113
|
169.00
|
BATE
|
|
16:15:01
|
528
|
169.00
|
Aquis
|
|
16:15:01
|
308
|
169.00
|
CHIX
|
|
16:15:01
|
283
|
169.00
|
BATE
|
|
16:15:01
|
396
|
169.00
|
TRQX
|
|
16:15:01
|
1,189
|
169.00
|
XLON
|
|
16:15:01
|
1944
|
169.00
|
XLON
|
|
16:15:01
|
150
|
169.00
|
BATE
|
|
16:15:01
|
150
|
169.00
|
CHIX
|
|
16:15:01
|
512
|
169.00
|
CHIX
|
|
16:15:01
|
1,726
|
169.00
|
XLON
|
|
16:15:01
|
264
|
169.00
|
BATE
|
|
16:15:01
|
264
|
169.00
|
CHIX
|
|
16:15:01
|
1,010
|
169.00
|
XLON
|
|
16:15:01
|
193
|
169.00
|
Aquis
|
|
16:15:01
|
467
|
169.00
|
Aquis
|
|
16:15:01
|
264
|
169.00
|
TRQX
|
|
16:15:01
|
150
|
169.00
|
BATE
|
|
16:15:01
|
618
|
169.00
|
BATE
|
|
16:15:01
|
150
|
169.00
|
CHIX
|
|
16:15:01
|
107
|
169.00
|
XLON
|
|
16:15:01
|
472
|
169.00
|
XLON
|
|
16:15:06
|
104
|
169.00
|
TRQX
|
|
16:15:06
|
160
|
169.00
|
TRQX
|
|
16:15:06
|
500
|
169.00
|
XLON
|
|
16:15:06
|
264
|
169.00
|
BATE
|
|
16:15:06
|
231
|
169.00
|
CHIX
|
|
16:15:06
|
976
|
169.00
|
XLON
|
|
16:15:06
|
839
|
169.00
|
XLON
|
|
16:15:07
|
396
|
169.00
|
Aquis
|
|
16:15:07
|
33
|
169.00
|
CHIX
|
|
16:15:10
|
201
|
169.00
|
TRQX
|
|
16:15:10
|
195
|
169.00
|
TRQX
|
|
16:15:10
|
512
|
169.00
|
CHIX
|
|
16:15:10
|
22
|
169.00
|
Aquis
|
|
16:15:10
|
60
|
169.00
|
Aquis
|
|
16:15:10
|
112
|
169.00
|
XLON
|
|
16:15:10
|
3,056
|
169.00
|
XLON
|
|
16:15:10
|
396
|
169.00
|
BATE
|
|
16:15:10
|
446
|
169.00
|
Aquis
|
|
16:15:10
|
56
|
169.00
|
Aquis
|
|
16:15:10
|
396
|
169.00
|
TRQX
|
|
16:15:10
|
512
|
169.00
|
CHIX
|
|
16:15:10
|
405
|
169.00
|
XLON
|
|
16:15:16
|
396
|
169.00
|
TRQX
|
|
16:15:16
|
2763
|
169.00
|
XLON
|
|
16:15:16
|
472
|
169.00
|
Aquis
|
|
16:15:16
|
528
|
169.00
|
Aquis
|
|
16:15:16
|
396
|
169.00
|
TRQX
|
|
16:15:16
|
512
|
169.00
|
CHIX
|
|
16:15:16
|
396
|
169.00
|
BATE
|
|
16:15:17
|
806
|
169.00
|
XLON
|
|
16:15:17
|
2,362
|
169.00
|
XLON
|
|
16:15:17
|
528
|
169.00
|
Aquis
|
|
16:15:17
|
396
|
169.00
|
TRQX
|
|
16:15:17
|
512
|
169.00
|
CHIX
|
|
16:15:17
|
396
|
169.00
|
BATE
|
|
16:15:17
|
500
|
169.00
|
XLON
|
|
16:15:17
|
2,668
|
169.00
|
XLON
|
|
16:15:17
|
860
|
169.00
|
TRQX
|
|
16:15:17
|
107
|
169.00
|
TRQX
|
|
16:15:17
|
128
|
169.00
|
Aquis
|
|
16:15:17
|
11
|
169.00
|
TRQX
|
|
16:15:17
|
10
|
169.00
|
TRQX
|
|
16:15:17
|
264
|
169.00
|
TRQX
|
|
16:15:17
|
264
|
169.00
|
CHIX
|
|
16:15:17
|
264
|
169.00
|
BATE
|
|
16:15:17
|
2,439
|
169.00
|
XLON
|
|
16:15:17
|
528
|
169.00
|
Aquis
|
|
16:15:20
|
1
|
169.00
|
XLON
|
|
16:15:21
|
1
|
169.00
|
XLON
|
|
16:15:22
|
123
|
169.00
|
XLON
|
|
16:27:42
|
132
|
168.80
|
Aquis
|
|
16:27:42
|
368
|
168.80
|
XLON
|
|
16:27:42
|
132
|
168.80
|
Aquis
|
|
16:27:42
|
368
|
168.80
|
XLON
|
|
16:27:42
|
132
|
168.80
|
Aquis
|
|
16:27:42
|
107
|
168.80
|
XLON
|
|
16:27:42
|
261
|
168.80
|
XLON
|
|
16:27:42
|
132
|
168.80
|
Aquis
|
|
16:27:42
|
368
|
168.80
|
XLON
|
|
16:27:42
|
132
|
168.80
|
Aquis
|
|
16:27:42
|
368
|
168.80
|
XLON
|
|
16:27:42
|
132
|
168.80
|
Aquis
|
|
16:27:42
|
368
|
168.80
|
XLON
|
|
16:27:42
|
132
|
168.80
|
Aquis
|
|
16:27:42
|
368
|
168.80
|
XLON
|
|
16:27:42
|
132
|
168.80
|
Aquis
|
|
16:27:42
|
368
|
168.80
|
XLON
|
|
16:27:43
|
132
|
168.80
|
Aquis
|
|
16:27:43
|
368
|
168.80
|
XLON
|
|
16:27:56
|
132
|
168.80
|
Aquis
|
|
16:27:56
|
368
|
168.80
|
XLON
|
|
16:28:13
|
271
|
168.80
|
XLON
|
|
16:28:15
|
132
|
168.80
|
Aquis
|
|
16:28:15
|
41
|
168.80
|
XLON
|
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Apr 2023 a Apr 2024
