FirstGroup Plc - Transaction in Own Shares
27 Febbraio 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 27
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
|
26
February 2024
|
|
Number of
ordinary shares purchased
|
194,218
|
|
Weighted
average price paid (p)
|
155.60
|
|
Highest
price paid (p)
|
158.60
|
|
Lowest
price paid (p)
|
154.50
|
Following
the above purchase, FirstGroup holds 106,234,479 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 644,460,536. 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 26 February 2024 is 644,460,536.
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
|
155.50
|
76,316
|
|
BATE
|
156.53
|
8,171
|
|
CHIX
|
155.56
|
92,984
|
|
TRQX
|
155.67
|
1,090
|
|
Aquis
|
155.53
|
15,657
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
08:27:42
|
1192
|
154.50
|
CHIX
|
|
08:27:42
|
55
|
154.50
|
CHIX
|
|
08:36:38
|
1247
|
154.70
|
CHIX
|
|
08:39:50
|
506
|
154.60
|
CHIX
|
|
08:39:56
|
644
|
154.60
|
CHIX
|
|
08:39:57
|
97
|
154.60
|
CHIX
|
|
09:09:12
|
1247
|
154.90
|
CHIX
|
|
09:09:12
|
173
|
154.80
|
CHIX
|
|
09:09:12
|
109
|
154.80
|
TRQX
|
|
09:09:12
|
218
|
154.80
|
XLON
|
|
09:09:12
|
500
|
154.80
|
XLON
|
|
09:09:12
|
500
|
154.80
|
XLON
|
|
09:09:12
|
500
|
154.80
|
XLON
|
|
09:09:13
|
269
|
154.80
|
CHIX
|
|
09:09:13
|
231
|
154.80
|
CHIX
|
|
09:09:13
|
110
|
154.80
|
XLON
|
|
09:09:13
|
390
|
154.80
|
XLON
|
|
09:09:13
|
37
|
154.80
|
CHIX
|
|
09:09:13
|
268
|
154.80
|
CHIX
|
|
09:09:13
|
164
|
154.80
|
Aquis
|
|
09:09:13
|
31
|
154.80
|
XLON
|
|
09:09:13
|
109
|
154.80
|
Aquis
|
|
09:09:13
|
109
|
154.80
|
BATE
|
|
09:09:13
|
109
|
154.80
|
CHIX
|
|
09:09:13
|
173
|
154.80
|
XLON
|
|
09:09:13
|
109
|
154.80
|
CHIX
|
|
09:09:13
|
109
|
154.80
|
Aquis
|
|
09:09:13
|
282
|
154.80
|
XLON
|
|
09:09:13
|
109
|
154.80
|
Aquis
|
|
09:09:13
|
109
|
154.80
|
CHIX
|
|
09:09:13
|
282
|
154.80
|
XLON
|
|
09:09:13
|
109
|
154.80
|
Aquis
|
|
09:09:13
|
28
|
154.80
|
CHIX
|
|
09:09:13
|
282
|
154.80
|
XLON
|
|
09:09:48
|
1247
|
154.80
|
CHIX
|
|
09:09:48
|
38
|
154.80
|
XLON
|
|
09:09:48
|
43
|
154.80
|
XLON
|
|
09:12:31
|
91
|
154.80
|
CHIX
|
|
09:12:31
|
1156
|
154.80
|
CHIX
|
|
09:12:31
|
109
|
154.80
|
CHIX
|
|
09:12:31
|
282
|
154.80
|
XLON
|
|
09:12:32
|
1247
|
154.80
|
CHIX
|
|
09:15:21
|
1200
|
154.80
|
CHIX
|
|
09:15:21
|
47
|
154.80
|
CHIX
|
|
09:19:23
|
400
|
154.80
|
CHIX
|
|
09:19:23
|
400
|
154.80
|
CHIX
|
|
09:19:23
|
109
|
154.80
|
XLON
|
|
09:19:23
|
447
|
154.80
|
CHIX
|
|
09:19:23
|
45
|
154.80
|
XLON
|
|
09:19:23
|
455
|
154.80
|
XLON
|
|
09:19:23
|
500
|
154.80
|
XLON
|
|
09:19:23
|
234
|
154.80
|
XLON
|
|
09:19:23
|
45
|
154.80
|
XLON
|
|
09:19:23
|
221
|
154.80
|
XLON
|
|
09:19:23
|
109
|
154.80
|
CHIX
|
|
09:19:24
|
282
|
154.80
|
XLON
|
|
09:19:28
|
291
|
154.80
|
CHIX
|
|
09:19:28
|
291
|
154.80
|
CHIX
|
|
09:19:28
|
665
|
154.80
|
CHIX
|
|
09:20:31
|
295
|
154.80
|
CHIX
|
|
09:20:31
|
400
|
154.80
|
CHIX
|
|
09:20:31
|
109
|
154.80
|
XLON
|
|
09:23:03
|
552
|
154.80
|
CHIX
|
|
09:23:03
|
282
|
154.80
|
CHIX
|
|
09:23:03
|
218
|
154.80
|
XLON
|
|
09:23:03
|
500
|
154.80
|
XLON
|
|
09:23:03
|
500
|
154.80
|
XLON
|
|
09:23:03
|
129
|
154.80
|
XLON
|
|
09:23:03
|
371
|
154.80
|
XLON
|
|
09:23:03
|
290
|
154.80
|
XLON
|
|
09:23:03
|
210
|
154.80
|
XLON
|
|
09:23:04
|
282
|
154.80
|
XLON
|
|
09:23:04
|
109
|
154.80
|
CHIX
|
|
09:23:04
|
109
|
154.80
|
Aquis
|
|
09:23:04
|
500
|
154.80
|
XLON
|
|
09:23:04
|
500
|
154.80
|
XLON
|
|
09:23:04
|
154
|
154.80
|
XLON
|
|
09:23:04
|
346
|
154.80
|
XLON
|
|
09:23:04
|
109
|
154.80
|
Aquis
|
|
09:23:04
|
282
|
154.80
|
XLON
|
|
09:23:04
|
109
|
154.80
|
CHIX
|
|
09:23:04
|
500
|
154.80
|
XLON
|
|
09:23:04
|
282
|
154.80
|
XLON
|
|
09:23:04
|
109
|
154.80
|
CHIX
|
|
09:23:04
|
109
|
154.80
|
Aquis
|
|
09:23:05
|
282
|
154.80
|
XLON
|
|
09:23:05
|
109
|
154.80
|
CHIX
|
|
09:23:05
|
109
|
154.80
|
Aquis
|
|
09:23:05
|
282
|
154.80
|
XLON
|
|
09:23:05
|
109
|
154.80
|
CHIX
|
|
09:23:05
|
109
|
154.80
|
Aquis
|
|
09:23:05
|
282
|
154.80
|
XLON
|
|
09:23:05
|
510
|
154.80
|
XLON
|
|
09:23:05
|
661
|
154.80
|
XLON
|
|
09:23:05
|
76
|
154.80
|
XLON
|
|
09:23:05
|
109
|
154.80
|
CHIX
|
|
09:23:05
|
109
|
154.80
|
Aquis
|
|
09:23:06
|
500
|
154.80
|
XLON
|
|
09:23:06
|
78
|
154.80
|
XLON
|
|
09:23:06
|
422
|
154.80
|
XLON
|
|
09:23:06
|
109
|
154.80
|
Aquis
|
|
09:23:06
|
109
|
154.80
|
CHIX
|
|
09:23:06
|
282
|
154.80
|
XLON
|
|
09:23:06
|
500
|
154.80
|
XLON
|
|
09:23:06
|
445
|
154.80
|
XLON
|
|
09:23:06
|
55
|
154.80
|
XLON
|
|
09:23:06
|
109
|
154.80
|
CHIX
|
|
09:23:06
|
109
|
154.80
|
BATE
|
|
09:23:06
|
173
|
154.80
|
XLON
|
|
09:23:07
|
109
|
154.80
|
XLON
|
|
09:23:07
|
45
|
154.80
|
BATE
|
|
09:23:07
|
201
|
154.80
|
BATE
|
|
09:23:07
|
45
|
154.80
|
XLON
|
|
09:23:07
|
455
|
154.80
|
XLON
|
|
09:23:07
|
45
|
154.80
|
XLON
|
|
09:23:07
|
455
|
154.80
|
XLON
|
|
09:23:07
|
45
|
154.80
|
XLON
|
|
09:23:07
|
455
|
154.80
|
XLON
|
|
09:23:07
|
164
|
154.80
|
Aquis
|
|
09:23:07
|
45
|
154.80
|
BATE
|
|
09:23:07
|
45
|
154.80
|
CHIX
|
|
09:23:07
|
45
|
154.80
|
XLON
|
|
09:23:07
|
195
|
154.80
|
XLON
|
|
09:23:07
|
6
|
154.80
|
XLON
|
|
09:23:07
|
164
|
154.70
|
Aquis
|
|
09:23:07
|
45
|
154.70
|
CHIX
|
|
09:23:07
|
45
|
154.70
|
XLON
|
|
09:23:07
|
273
|
154.60
|
CHIX
|
|
09:23:07
|
974
|
154.60
|
CHIX
|
|
09:23:08
|
173
|
154.80
|
CHIX
|
|
09:23:08
|
109
|
154.80
|
BATE
|
|
09:23:08
|
109
|
154.80
|
Aquis
|
|
09:23:08
|
109
|
154.80
|
XLON
|
|
09:23:08
|
173
|
154.80
|
XLON
|
|
09:23:08
|
109
|
154.80
|
CHIX
|
|
09:23:08
|
109
|
154.80
|
BATE
|
|
09:23:08
|
109
|
154.80
|
Aquis
|
|
09:23:08
|
282
|
154.80
|
XLON
|
|
09:23:08
|
109
|
154.80
|
CHIX
|
|
09:23:08
|
109
|
154.80
|
Aquis
|
|
09:23:09
|
173
|
154.80
|
CHIX
|
|
09:23:09
|
144
|
154.80
|
XLON
|
|
09:23:09
|
74
|
154.80
|
XLON
|
|
09:23:09
|
109
|
154.80
|
Aquis
|
|
09:23:09
|
109
|
154.80
|
Aquis
|
|
09:23:09
|
109
|
154.80
|
CHIX
|
|
09:23:09
|
282
|
154.80
|
XLON
|
|
09:23:09
|
218
|
154.80
|
XLON
|
|
09:23:09
|
173
|
154.80
|
CHIX
|
|
09:23:09
|
109
|
154.80
|
Aquis
|
|
09:23:09
|
282
|
154.80
|
XLON
|
|
09:23:09
|
109
|
154.80
|
CHIX
|
|
09:23:09
|
109
|
154.80
|
Aquis
|
|
09:23:09
|
282
|
154.80
|
XLON
|
|
09:23:09
|
218
|
154.80
|
XLON
|
|
09:23:09
|
282
|
154.80
|
XLON
|
|
09:23:09
|
109
|
154.80
|
CHIX
|
|
09:23:09
|
109
|
154.80
|
Aquis
|
|
09:23:10
|
282
|
154.80
|
XLON
|
|
09:23:10
|
109
|
154.80
|
Aquis
|
|
09:23:10
|
109
|
154.80
|
CHIX
|
|
09:23:10
|
218
|
154.80
|
XLON
|
|
09:23:10
|
173
|
154.80
|
CHIX
|
|
09:23:10
|
109
|
154.80
|
Aquis
|
|
09:23:10
|
164
|
154.80
|
Aquis
|
|
09:23:10
|
510
|
154.80
|
XLON
|
|
09:23:10
|
282
|
154.80
|
XLON
|
|
09:23:10
|
109
|
154.80
|
Aquis
|
|
09:23:10
|
109
|
154.80
|
CHIX
|
|
09:23:11
|
282
|
154.80
|
XLON
|
|
09:23:11
|
109
|
154.80
|
Aquis
|
|
09:23:11
|
109
|
154.80
|
CHIX
|
|
09:23:11
|
109
|
154.80
|
CHIX
|
|
09:23:11
|
282
|
154.80
|
XLON
|
|
09:23:11
|
109
|
154.80
|
Aquis
|
|
09:23:11
|
45
|
154.80
|
XLON
|
|
09:23:11
|
455
|
154.80
|
XLON
|
|
09:23:11
|
199
|
154.80
|
XLON
|
|
09:23:11
|
301
|
154.80
|
XLON
|
|
09:23:11
|
500
|
154.80
|
XLON
|
|
09:23:11
|
109
|
154.80
|
CHIX
|
|
09:23:11
|
109
|
154.80
|
Aquis
|
|
09:23:11
|
282
|
154.80
|
XLON
|
|
09:23:12
|
1247
|
154.80
|
CHIX
|
|
09:23:12
|
109
|
154.80
|
CHIX
|
|
09:23:12
|
282
|
154.80
|
XLON
|
|
09:23:12
|
109
|
154.80
|
Aquis
|
|
09:23:12
|
282
|
154.80
|
XLON
|
|
09:23:12
|
109
|
154.80
|
CHIX
|
|
09:23:12
|
109
|
154.80
|
Aquis
|
|
09:23:12
|
282
|
154.80
|
XLON
|
|
09:23:12
|
109
|
154.80
|
Aquis
|
|
09:23:12
|
109
|
154.80
|
CHIX
|
|
09:23:13
|
650
|
154.80
|
CHIX
|
|
09:23:13
|
282
|
154.80
|
XLON
|
|
09:23:13
|
109
|
154.80
|
CHIX
|
|
09:23:13
|
109
|
154.80
|
Aquis
|
|
09:23:13
|
597
|
154.80
|
CHIX
|
|
09:24:13
|
320
|
154.80
|
CHIX
|
|
09:24:13
|
927
|
154.80
|
CHIX
|
|
09:24:13
|
109
|
154.80
|
CHIX
|
|
09:24:13
|
109
|
154.80
|
Aquis
|
|
09:24:13
|
282
|
154.80
|
XLON
|
|
09:24:14
|
500
|
154.80
|
XLON
|
|
09:24:14
|
500
|
154.80
|
XLON
|
|
09:24:14
|
500
|
154.80
|
XLON
|
|
09:24:14
|
500
|
154.80
|
XLON
|
|
09:24:14
|
100
|
154.80
|
CHIX
|
|
09:24:14
|
282
|
154.80
|
XLON
|
|
09:24:50
|
168
|
154.80
|
CHIX
|
|
09:24:50
|
9
|
154.80
|
CHIX
|
|
09:24:56
|
132
|
154.80
|
CHIX
|
|
09:24:56
|
171
|
154.80
|
CHIX
|
|
09:24:56
|
56
|
154.80
|
CHIX
|
|
09:25:09
|
720
|
154.80
|
CHIX
|
|
09:25:09
|
109
|
154.80
|
XLON
|
|
09:25:10
|
196
|
154.80
|
XLON
|
|
09:25:10
|
1247
|
154.80
|
CHIX
|
|
09:25:10
|
109
|
154.80
|
CHIX
|
|
09:25:10
|
109
|
154.80
|
Aquis
|
|
09:25:10
|
86
|
154.80
|
XLON
|
|
09:25:10
|
282
|
154.80
|
XLON
|
|
09:25:10
|
109
|
154.80
|
Aquis
|
|
09:25:10
|
109
|
154.80
|
CHIX
|
|
09:25:11
|
282
|
154.80
|
XLON
|
|
09:25:11
|
109
|
154.80
|
Aquis
|
|
09:25:11
|
109
|
154.80
|
CHIX
|
|
09:25:11
|
282
|
154.80
|
XLON
|
|
09:25:11
|
109
|
154.80
|
CHIX
|
|
09:25:11
|
109
|
154.80
|
Aquis
|
|
09:25:11
|
1247
|
154.80
|
CHIX
|
|
09:25:11
|
109
|
154.80
|
CHIX
|
|
09:25:11
|
282
|
154.80
|
XLON
|
|
09:25:11
|
109
|
154.80
|
Aquis
|
|
09:25:11
|
109
|
154.80
|
Aquis
|
|
09:25:11
|
109
|
154.80
|
CHIX
|
|
09:25:11
|
282
|
154.80
|
XLON
|
|
09:25:12
|
282
|
154.80
|
XLON
|
|
09:25:12
|
109
|
154.80
|
CHIX
|
|
09:25:12
|
109
|
154.80
|
Aquis
|
|
09:25:12
|
95
|
154.80
|
XLON
|
|
09:25:12
|
1247
|
154.80
|
CHIX
|
|
09:25:12
|
109
|
154.80
|
CHIX
|
|
09:25:12
|
187
|
154.80
|
XLON
|
|
09:25:12
|
109
|
154.80
|
Aquis
|
|
09:25:13
|
282
|
154.80
|
XLON
|
|
09:25:13
|
109
|
154.80
|
CHIX
|
|
09:25:13
|
109
|
154.80
|
Aquis
|
|
09:25:13
|
1247
|
154.80
|
CHIX
|
|
09:25:13
|
109
|
154.80
|
CHIX
|
|
09:25:13
|
282
|
154.80
|
XLON
|
|
09:25:13
|
109
|
154.80
|
Aquis
|
|
09:25:13
|
500
|
154.80
|
XLON
|
|
09:25:13
|
500
|
154.80
|
XLON
|
|
09:25:14
|
105
|
154.80
|
XLON
|
|
09:25:14
|
395
|
154.80
|
XLON
|
|
09:25:14
|
80
|
154.80
|
Aquis
|
|
09:25:14
|
115
|
154.80
|
XLON
|
|
09:25:14
|
305
|
154.80
|
XLON
|
|
09:25:14
|
1
|
154.80
|
CHIX
|
|
09:25:14
|
282
|
154.80
|
XLON
|
|
09:25:14
|
108
|
154.80
|
CHIX
|
|
09:25:14
|
109
|
154.80
|
Aquis
|
|
09:25:14
|
500
|
154.80
|
XLON
|
|
09:25:14
|
282
|
154.80
|
XLON
|
|
09:25:14
|
109
|
154.80
|
CHIX
|
|
09:25:14
|
109
|
154.80
|
Aquis
|
|
09:25:14
|
500
|
154.80
|
XLON
|
|
09:25:14
|
109
|
154.80
|
CHIX
|
|
09:25:14
|
109
|
154.80
|
Aquis
|
|
09:25:14
|
282
|
154.80
|
XLON
|
|
09:25:15
|
959
|
154.80
|
CHIX
|
|
09:25:15
|
282
|
154.80
|
XLON
|
|
09:25:15
|
109
|
154.80
|
CHIX
|
|
09:25:15
|
109
|
154.80
|
Aquis
|
|
09:25:15
|
288
|
154.80
|
CHIX
|
|
09:25:16
|
39
|
154.80
|
Aquis
|
|
09:25:16
|
123
|
154.80
|
XLON
|
|
09:25:16
|
70
|
154.80
|
Aquis
|
|
09:25:16
|
109
|
154.80
|
CHIX
|
|
09:25:16
|
159
|
154.80
|
XLON
|
|
09:25:17
|
1247
|
154.80
|
CHIX
|
|
09:25:17
|
109
|
154.80
|
CHIX
|
|
09:25:17
|
282
|
154.80
|
XLON
|
|
09:25:17
|
109
|
154.80
|
XLON
|
|
09:25:17
|
401
|
154.80
|
XLON
|
|
09:25:17
|
99
|
154.80
|
XLON
|
|
09:25:17
|
500
|
154.80
|
XLON
|
|
09:25:17
|
6
|
154.80
|
XLON
|
|
09:25:17
|
494
|
154.80
|
XLON
|
|
09:25:17
|
227
|
154.80
|
XLON
|
|
09:25:17
|
273
|
154.80
|
XLON
|
|
09:25:17
|
109
|
154.80
|
Aquis
|
|
09:25:19
|
489
|
154.80
|
CHIX
|
|
09:25:19
|
109
|
154.80
|
CHIX
|
|
09:25:20
|
500
|
154.80
|
CHIX
|
|
09:25:20
|
258
|
154.80
|
CHIX
|
|
09:25:20
|
282
|
154.80
|
XLON
|
|
09:25:20
|
109
|
154.80
|
Aquis
|
|
09:25:20
|
109
|
154.80
|
CHIX
|
|
09:25:20
|
282
|
154.80
|
XLON
|
|
09:44:17
|
282
|
154.80
|
XLON
|
|
09:49:28
|
1247
|
154.90
|
CHIX
|
|
09:54:52
|
1247
|
154.80
|
CHIX
|
|
09:54:52
|
109
|
154.80
|
Aquis
|
|
09:54:52
|
109
|
154.80
|
XLON
|
|
09:56:07
|
100
|
154.80
|
CHIX
|
|
09:56:07
|
109
|
154.80
|
CHIX
|
|
10:19:12
|
1247
|
155.10
|
CHIX
|
|
10:41:27
|
164
|
155.10
|
CHIX
|
|
10:41:27
|
199
|
155.10
|
CHIX
|
|
10:41:55
|
785
|
155.10
|
CHIX
|
|
10:41:55
|
99
|
155.10
|
CHIX
|
|
11:06:52
|
1247
|
155.20
|
CHIX
|
|
11:33:35
|
1247
|
155.20
|
BATE
|
|
11:33:35
|
109
|
155.20
|
CHIX
|
|
11:33:35
|
327
|
155.20
|
Aquis
|
|
11:33:35
|
551
|
155.20
|
XLON
|
|
11:33:36
|
109
|
155.20
|
CHIX
|
|
11:33:36
|
327
|
155.20
|
Aquis
|
|
11:33:36
|
498
|
155.20
|
XLON
|
|
11:33:36
|
53
|
155.20
|
XLON
|
|
11:33:36
|
551
|
155.20
|
XLON
|
|
11:33:36
|
327
|
155.20
|
Aquis
|
|
11:33:36
|
109
|
155.20
|
CHIX
|
|
11:33:36
|
1142
|
155.20
|
CHIX
|
|
11:33:36
|
109
|
155.20
|
CHIX
|
|
11:33:36
|
283
|
155.20
|
XLON
|
|
11:33:36
|
138
|
155.20
|
Aquis
|
|
12:11:20
|
105
|
155.20
|
CHIX
|
|
12:11:20
|
189
|
155.20
|
Aquis
|
|
12:11:20
|
115
|
155.20
|
CHIX
|
|
12:11:20
|
153
|
155.20
|
XLON
|
|
12:11:20
|
109
|
155.20
|
TRQX
|
|
12:11:20
|
109
|
155.20
|
CHIX
|
|
12:11:20
|
109
|
155.20
|
BATE
|
|
12:11:20
|
494
|
155.20
|
XLON
|
|
12:11:20
|
57
|
155.20
|
XLON
|
|
12:11:20
|
109
|
155.20
|
Aquis
|
|
12:11:20
|
722
|
155.10
|
CHIX
|
|
12:11:20
|
525
|
155.10
|
CHIX
|
|
12:11:21
|
45
|
155.20
|
XLON
|
|
12:11:21
|
942
|
155.20
|
XLON
|
|
12:11:21
|
164
|
155.20
|
Aquis
|
|
12:11:21
|
350
|
155.20
|
Aquis
|
|
12:11:21
|
473
|
155.20
|
Aquis
|
|
12:11:21
|
164
|
155.20
|
Aquis
|
|
12:11:21
|
45
|
155.20
|
CHIX
|
|
12:11:21
|
216
|
155.20
|
XLON
|
|
12:11:21
|
45
|
155.20
|
XLON
|
|
12:11:21
|
508
|
155.20
|
XLON
|
|
12:11:21
|
9
|
155.20
|
XLON
|
|
12:11:21
|
436
|
155.20
|
Aquis
|
|
12:11:21
|
551
|
155.20
|
XLON
|
|
12:11:21
|
218
|
155.20
|
Aquis
|
|
12:11:21
|
109
|
155.20
|
BATE
|
|
12:11:21
|
109
|
155.20
|
CHIX
|
|
12:11:21
|
551
|
155.20
|
XLON
|
|
12:11:21
|
109
|
155.20
|
TRQX
|
|
12:11:21
|
109
|
155.20
|
CHIX
|
|
12:11:21
|
109
|
155.20
|
Aquis
|
|
12:11:21
|
109
|
155.20
|
BATE
|
|
12:11:21
|
551
|
155.20
|
XLON
|
|
12:11:21
|
45
|
155.20
|
XLON
|
|
12:11:21
|
942
|
155.20
|
XLON
|
|
12:11:21
|
268
|
155.20
|
Aquis
|
|
12:11:21
|
216
|
155.20
|
XLON
|
|
12:11:21
|
100
|
155.20
|
XLON
|
|
12:11:21
|
403
|
155.20
|
XLON
|
|
12:11:21
|
109
|
155.20
|
CHIX
|
|
12:11:21
|
115
|
155.20
|
Aquis
|
|
12:12:23
|
781
|
155.20
|
CHIX
|
|
12:12:23
|
466
|
155.20
|
CHIX
|
|
12:12:23
|
115
|
155.20
|
CHIX
|
|
12:12:23
|
38
|
155.20
|
XLON
|
|
12:12:23
|
398
|
155.20
|
XLON
|
|
12:12:54
|
911
|
155.20
|
CHIX
|
|
12:12:54
|
336
|
155.20
|
CHIX
|
|
12:12:54
|
212
|
155.20
|
XLON
|
|
12:12:54
|
551
|
155.20
|
XLON
|
|
12:12:55
|
259
|
155.20
|
CHIX
|
|
12:12:55
|
436
|
155.20
|
Aquis
|
|
12:12:56
|
109
|
155.20
|
CHIX
|
|
12:12:56
|
397
|
155.20
|
XLON
|
|
12:13:54
|
1247
|
155.20
|
CHIX
|
|
12:13:54
|
218
|
155.20
|
Aquis
|
|
12:13:54
|
109
|
155.20
|
CHIX
|
|
12:13:54
|
154
|
155.20
|
XLON
|
|
12:13:54
|
45
|
155.20
|
CHIX
|
|
12:13:54
|
45
|
155.20
|
XLON
|
|
12:13:54
|
393
|
155.20
|
XLON
|
|
12:50:04
|
51
|
155.20
|
XLON
|
|
12:53:20
|
101
|
155.20
|
XLON
|
|
12:54:17
|
1247
|
155.20
|
CHIX
|
|
12:54:17
|
352
|
155.20
|
XLON
|
|
12:54:17
|
333
|
155.20
|
Aquis
|
|
12:54:17
|
654
|
155.20
|
XLON
|
|
12:54:17
|
545
|
155.20
|
XLON
|
|
12:54:17
|
422
|
155.20
|
Aquis
|
|
12:54:18
|
786
|
155.20
|
CHIX
|
|
12:54:18
|
461
|
155.20
|
CHIX
|
|
12:54:18
|
20
|
155.20
|
Aquis
|
|
12:56:55
|
450
|
155.20
|
CHIX
|
|
12:56:55
|
109
|
155.20
|
CHIX
|
|
12:56:55
|
109
|
155.20
|
BATE
|
|
12:56:55
|
109
|
155.20
|
TRQX
|
|
13:00:19
|
38
|
155.20
|
Aquis
|
|
13:04:28
|
39
|
155.20
|
Aquis
|
|
13:04:51
|
619
|
155.20
|
CHIX
|
|
13:04:51
|
193
|
155.20
|
XLON
|
|
13:05:05
|
25
|
155.20
|
XLON
|
|
13:19:13
|
218
|
155.30
|
Aquis
|
|
13:19:13
|
551
|
155.30
|
XLON
|
|
13:19:37
|
384
|
155.30
|
CHIX
|
|
13:19:37
|
688
|
155.30
|
CHIX
|
|
13:19:37
|
175
|
155.30
|
CHIX
|
|
13:19:37
|
109
|
155.30
|
Aquis
|
|
13:19:37
|
109
|
155.30
|
XLON
|
|
13:19:37
|
109
|
155.30
|
CHIX
|
|
13:20:16
|
386
|
155.30
|
CHIX
|
|
13:20:16
|
316
|
155.30
|
XLON
|
|
13:20:16
|
109
|
155.30
|
TRQX
|
|
13:20:16
|
627
|
155.30
|
CHIX
|
|
13:20:16
|
120
|
155.30
|
XLON
|
|
13:26:56
|
234
|
155.30
|
CHIX
|
|
13:49:06
|
1247
|
155.80
|
CHIX
|
|
13:55:19
|
1247
|
155.60
|
CHIX
|
|
13:55:19
|
115
|
155.60
|
CHIX
|
|
13:55:19
|
82
|
155.60
|
TRQX
|
|
13:55:19
|
545
|
155.60
|
XLON
|
|
13:55:19
|
109
|
155.60
|
Aquis
|
|
13:55:19
|
109
|
155.60
|
BATE
|
|
13:55:19
|
27
|
155.60
|
TRQX
|
|
13:55:20
|
218
|
155.60
|
BATE
|
|
13:55:20
|
109
|
155.60
|
CHIX
|
|
13:55:20
|
109
|
155.60
|
TRQX
|
|
13:55:20
|
551
|
155.60
|
XLON
|
|
13:55:20
|
545
|
155.60
|
XLON
|
|
13:55:20
|
442
|
155.60
|
Aquis
|
|
13:55:20
|
1247
|
155.60
|
CHIX
|
|
13:55:20
|
436
|
155.60
|
Aquis
|
|
13:55:20
|
551
|
155.60
|
XLON
|
|
13:55:21
|
442
|
155.60
|
Aquis
|
|
13:55:21
|
545
|
155.60
|
XLON
|
|
13:55:21
|
545
|
155.60
|
XLON
|
|
13:55:21
|
224
|
155.60
|
Aquis
|
|
13:55:21
|
109
|
155.60
|
CHIX
|
|
13:55:21
|
32
|
155.60
|
BATE
|
|
13:55:21
|
77
|
155.60
|
BATE
|
|
13:55:21
|
1247
|
155.60
|
CHIX
|
|
13:55:21
|
109
|
155.60
|
TRQX
|
|
13:55:21
|
109
|
155.60
|
BATE
|
|
13:55:21
|
109
|
155.60
|
CHIX
|
|
13:55:21
|
545
|
155.60
|
XLON
|
|
13:57:50
|
551
|
155.70
|
XLON
|
|
13:57:50
|
436
|
155.70
|
CHIX
|
|
13:57:50
|
45
|
155.70
|
CHIX
|
|
13:57:50
|
164
|
155.70
|
Aquis
|
|
13:57:50
|
45
|
155.70
|
XLON
|
|
13:57:50
|
1247
|
155.60
|
CHIX
|
|
13:57:51
|
384
|
155.70
|
XLON
|
|
13:57:51
|
1247
|
155.70
|
CHIX
|
|
13:57:51
|
218
|
155.70
|
CHIX
|
|
13:57:51
|
131
|
155.70
|
XLON
|
|
13:57:51
|
522
|
155.70
|
XLON
|
|
13:57:51
|
436
|
155.70
|
CHIX
|
|
13:57:51
|
29
|
155.70
|
XLON
|
|
13:57:52
|
436
|
155.70
|
CHIX
|
|
13:57:52
|
551
|
155.70
|
XLON
|
|
13:57:52
|
551
|
155.70
|
XLON
|
|
13:57:52
|
436
|
155.70
|
CHIX
|
|
13:57:52
|
551
|
155.70
|
XLON
|
|
13:57:52
|
436
|
155.70
|
CHIX
|
|
13:57:52
|
1247
|
155.70
|
CHIX
|
|
13:57:52
|
436
|
155.70
|
CHIX
|
|
13:57:52
|
551
|
155.70
|
XLON
|
|
13:57:52
|
436
|
155.70
|
CHIX
|
|
13:57:52
|
551
|
155.70
|
XLON
|
|
13:57:53
|
433
|
155.70
|
XLON
|
|
13:57:53
|
436
|
155.70
|
CHIX
|
|
13:57:53
|
118
|
155.70
|
XLON
|
|
13:57:53
|
1247
|
155.70
|
CHIX
|
|
13:57:53
|
436
|
155.70
|
CHIX
|
|
13:57:53
|
551
|
155.70
|
XLON
|
|
13:57:54
|
951
|
155.70
|
CHIX
|
|
13:57:54
|
551
|
155.70
|
XLON
|
|
13:57:54
|
436
|
155.70
|
CHIX
|
|
13:57:55
|
296
|
155.70
|
CHIX
|
|
13:57:55
|
442
|
155.70
|
CHIX
|
|
13:57:55
|
463
|
155.70
|
XLON
|
|
13:57:55
|
82
|
155.70
|
XLON
|
|
13:57:56
|
316
|
155.70
|
XLON
|
|
14:30:24
|
1247
|
156.30
|
CHIX
|
|
14:34:52
|
1247
|
156.10
|
CHIX
|
|
14:34:56
|
16
|
156.00
|
Aquis
|
|
14:39:38
|
1
|
156.00
|
CHIX
|
|
14:39:38
|
129
|
156.00
|
XLON
|
|
14:40:01
|
1247
|
156.00
|
CHIX
|
|
14:40:01
|
113
|
156.00
|
CHIX
|
|
14:40:01
|
73
|
156.00
|
Aquis
|
|
14:40:01
|
31
|
156.00
|
TRQX
|
|
14:40:01
|
78
|
156.00
|
TRQX
|
|
14:40:01
|
217
|
156.00
|
XLON
|
|
14:40:01
|
199
|
156.00
|
XLON
|
|
14:44:22
|
436
|
156.10
|
XLON
|
|
14:44:23
|
1
|
156.10
|
CHIX
|
|
14:48:27
|
597
|
156.40
|
BATE
|
|
14:48:27
|
359
|
156.40
|
BATE
|
|
14:48:27
|
1340
|
156.40
|
BATE
|
|
14:48:27
|
320
|
156.40
|
BATE
|
|
14:48:27
|
1685
|
156.40
|
CHIX
|
|
14:48:27
|
441
|
156.40
|
CHIX
|
|
14:48:27
|
381
|
156.40
|
CHIX
|
|
14:48:27
|
33
|
156.40
|
CHIX
|
|
14:48:27
|
5754
|
156.40
|
XLON
|
|
14:48:43
|
1247
|
156.40
|
CHIX
|
|
14:48:43
|
101
|
156.40
|
XLON
|
|
15:14:07
|
1247
|
157.70
|
CHIX
|
|
15:14:08
|
928
|
157.70
|
CHIX
|
|
15:14:08
|
319
|
157.70
|
CHIX
|
|
15:14:10
|
336
|
157.70
|
CHIX
|
|
15:14:10
|
911
|
157.70
|
CHIX
|
|
15:24:57
|
1,247
|
157.90
|
CHIX
|
|
15:24:58
|
1247
|
157.80
|
CHIX
|
|
15:31:04
|
429
|
158.10
|
CHIX
|
|
15:31:05
|
190
|
158.10
|
CHIX
|
|
15:31:17
|
325
|
158.10
|
CHIX
|
|
15:33:49
|
1,247
|
158.20
|
CHIX
|
|
15:48:48
|
1,247
|
158.30
|
CHIX
|
|
15:49:14
|
1,247
|
158.20
|
BATE
|
|
15:49:51
|
141
|
158.00
|
CHIX
|
|
16:03:01
|
327
|
158.20
|
Aquis
|
|
16:03:01
|
218
|
158.20
|
BATE
|
|
16:03:01
|
256
|
158.20
|
CHIX
|
|
16:03:01
|
1199
|
158.20
|
XLON
|
|
16:03:01
|
164
|
158.20
|
Aquis
|
|
16:03:01
|
45
|
158.20
|
BATE
|
|
16:03:01
|
45
|
158.20
|
CHIX
|
|
16:03:01
|
306
|
158.20
|
CHIX
|
|
16:03:01
|
45
|
158.20
|
XLON
|
|
16:03:01
|
109
|
158.20
|
BATE
|
|
16:03:01
|
196
|
158.20
|
CHIX
|
|
16:03:01
|
204
|
158.20
|
Aquis
|
|
16:03:01
|
872
|
158.20
|
XLON
|
|
16:03:01
|
14
|
158.20
|
Aquis
|
|
16:03:02
|
218
|
158.20
|
BATE
|
|
16:03:02
|
237
|
158.20
|
CHIX
|
|
16:03:02
|
912
|
158.20
|
XLON
|
|
16:03:02
|
19
|
158.20
|
CHIX
|
|
16:03:02
|
287
|
158.20
|
XLON
|
|
16:03:03
|
327
|
158.20
|
Aquis
|
|
16:03:03
|
327
|
158.20
|
Aquis
|
|
16:03:03
|
218
|
158.20
|
BATE
|
|
16:03:03
|
256
|
158.20
|
CHIX
|
|
16:03:03
|
1,199
|
158.20
|
XLON
|
|
16:03:03
|
109
|
158.20
|
TRQX
|
|
16:03:03
|
109
|
158.20
|
BATE
|
|
16:03:03
|
147
|
158.20
|
CHIX
|
|
16:03:03
|
436
|
158.20
|
Aquis
|
|
16:03:03
|
1,199
|
158.20
|
XLON
|
|
16:03:03
|
218
|
158.20
|
BATE
|
|
16:03:03
|
256
|
158.20
|
CHIX
|
|
16:03:03
|
563
|
158.20
|
XLON
|
|
16:03:03
|
327
|
158.20
|
Aquis
|
|
16:03:03
|
636
|
158.20
|
XLON
|
|
16:03:20
|
218
|
158.20
|
BATE
|
|
16:03:20
|
256
|
158.20
|
CHIX
|
|
16:03:20
|
1199
|
158.20
|
XLON
|
|
16:03:26
|
1
|
158.20
|
Aquis
|
|
16:03:29
|
108
|
158.20
|
CHIX
|
|
16:03:35
|
217
|
158.20
|
CHIX
|
|
16:19:31
|
1
|
158.20
|
CHIX
|
|
16:29:35
|
109
|
158.60
|
Aquis
|
|
16:29:38
|
218
|
158.60
|
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
