FirstGroup Plc - Transaction in Own Shares
04 Marzo 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, March 04
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
|
01 March
2024
|
Number of
ordinary shares purchased
|
229,515
|
Weighted
average price paid (p)
|
158.70
|
Highest
price paid (p)
|
160.40
|
Lowest
price paid (p)
|
155.00
|
Following
the above purchase, FirstGroup holds 107,354,261 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 643,340,754. 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 01 March 2024 is 643,340,754. 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
|
159.00
|
61,672
|
BATE
|
159.14
|
9,294
|
CHIX
|
158.61
|
145,227
|
TRQX
|
158.86
|
3,599
|
Aquis
|
158.73
|
9,723
|
Individual
transactions:
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
08:23:11
|
267
|
155.90
|
CHIX
|
08:23:11
|
210
|
155.90
|
XLON
|
08:25:51
|
1,309
|
156.00
|
CHIX
|
08:25:52
|
1,309
|
155.40
|
CHIX
|
08:25:52
|
105
|
155.40
|
TRQX
|
08:25:52
|
372
|
155.40
|
XLON
|
08:25:52
|
267
|
155.40
|
Aquis
|
08:30:04
|
1,131
|
155.40
|
CHIX
|
08:30:04
|
178
|
155.40
|
CHIX
|
08:30:10
|
1,309
|
155.00
|
CHIX
|
08:33:30
|
1,309
|
156.50
|
CHIX
|
08:39:05
|
1,309
|
157.50
|
CHIX
|
08:39:05
|
1,309
|
157.20
|
CHIX
|
08:42:05
|
323
|
157.60
|
CHIX
|
08:42:05
|
986
|
157.60
|
CHIX
|
08:42:20
|
400
|
157.90
|
CHIX
|
08:42:20
|
909
|
157.90
|
CHIX
|
08:42:46
|
1,200
|
157.70
|
CHIX
|
08:42:46
|
109
|
157.70
|
CHIX
|
08:45:00
|
1,042
|
157.60
|
CHIX
|
08:45:00
|
267
|
157.60
|
CHIX
|
08:57:51
|
400
|
158.10
|
CHIX
|
08:57:51
|
909
|
158.10
|
CHIX
|
09:10:25
|
1309
|
158.70
|
CHIX
|
09:10:25
|
923
|
158.60
|
BATE
|
09:10:26
|
386
|
158.60
|
BATE
|
09:13:06
|
38
|
158.40
|
CHIX
|
09:13:06
|
1271
|
158.40
|
CHIX
|
09:16:28
|
318
|
158.20
|
CHIX
|
09:16:28
|
400
|
158.20
|
CHIX
|
09:16:28
|
182
|
158.20
|
CHIX
|
09:16:28
|
409
|
158.20
|
CHIX
|
09:16:47
|
481
|
158.10
|
CHIX
|
09:16:47
|
110
|
158.10
|
CHIX
|
09:16:47
|
503
|
158.10
|
CHIX
|
09:16:47
|
215
|
158.10
|
CHIX
|
09:20:15
|
1309
|
158.50
|
CHIX
|
09:34:42
|
1309
|
158.50
|
CHIX
|
09:50:11
|
447
|
158.60
|
CHIX
|
09:50:11
|
253
|
158.60
|
CHIX
|
09:50:11
|
609
|
158.60
|
CHIX
|
09:52:15
|
1309
|
158.60
|
CHIX
|
10:03:16
|
456
|
158.40
|
CHIX
|
10:03:16
|
853
|
158.40
|
CHIX
|
10:03:16
|
162
|
158.30
|
Aquis
|
10:03:16
|
315
|
158.30
|
XLON
|
10:03:17
|
1149
|
158.30
|
CHIX
|
10:03:17
|
160
|
158.30
|
CHIX
|
10:03:17
|
210
|
158.30
|
CHIX
|
10:03:17
|
267
|
158.30
|
XLON
|
10:03:30
|
1309
|
158.30
|
CHIX
|
10:06:37
|
1309
|
158.30
|
CHIX
|
10:08:29
|
878
|
158.30
|
CHIX
|
10:08:29
|
365
|
158.30
|
CHIX
|
10:08:29
|
66
|
158.30
|
CHIX
|
10:09:58
|
691
|
158.20
|
CHIX
|
10:22:53
|
284
|
158.20
|
CHIX
|
10:22:53
|
334
|
158.20
|
CHIX
|
10:29:31
|
364
|
158.20
|
CHIX
|
10:29:31
|
201
|
158.20
|
CHIX
|
10:29:53
|
103
|
158.20
|
CHIX
|
10:29:53
|
342
|
158.20
|
CHIX
|
10:35:44
|
299
|
158.20
|
CHIX
|
10:43:59
|
56
|
158.00
|
CHIX
|
10:43:59
|
1253
|
158.00
|
CHIX
|
10:43:59
|
105
|
158.00
|
TRQX
|
10:43:59
|
105
|
158.00
|
CHIX
|
10:43:59
|
267
|
158.00
|
XLON
|
10:43:59
|
186
|
158.00
|
XLON
|
10:43:59
|
186
|
158.00
|
XLON
|
10:43:59
|
105
|
158.00
|
TRQX
|
10:44:02
|
702
|
158.00
|
CHIX
|
10:44:02
|
162
|
158.00
|
CHIX
|
10:44:02
|
105
|
158.00
|
BATE
|
10:44:23
|
295
|
158.00
|
CHIX
|
10:44:23
|
312
|
158.00
|
CHIX
|
10:44:23
|
105
|
158.00
|
CHIX
|
10:44:23
|
105
|
158.00
|
BATE
|
10:44:23
|
42
|
158.00
|
XLON
|
10:44:23
|
435
|
158.00
|
XLON
|
10:44:23
|
477
|
158.00
|
XLON
|
10:44:23
|
42
|
158.00
|
XLON
|
10:44:23
|
63
|
158.00
|
TRQX
|
10:45:00
|
520
|
158.00
|
CHIX
|
10:45:00
|
120
|
158.00
|
CHIX
|
10:45:00
|
105
|
158.00
|
BATE
|
10:45:00
|
42
|
158.00
|
TRQX
|
10:46:27
|
789
|
158.00
|
CHIX
|
10:46:27
|
105
|
158.00
|
XLON
|
10:46:28
|
1132
|
158.00
|
CHIX
|
10:46:28
|
57
|
158.00
|
CHIX
|
10:47:32
|
177
|
158.00
|
CHIX
|
10:47:32
|
105
|
158.00
|
Aquis
|
10:47:32
|
315
|
158.00
|
XLON
|
10:53:48
|
1309
|
158.00
|
CHIX
|
10:55:06
|
1309
|
157.90
|
CHIX
|
10:55:29
|
707
|
157.80
|
CHIX
|
10:55:29
|
602
|
157.80
|
CHIX
|
10:55:29
|
105
|
157.80
|
CHIX
|
10:55:29
|
105
|
157.80
|
BATE
|
10:55:29
|
186
|
157.80
|
Aquis
|
10:55:29
|
105
|
157.80
|
XLON
|
10:55:29
|
501
|
157.80
|
Aquis
|
10:55:29
|
501
|
157.80
|
XLON
|
10:55:29
|
501
|
157.80
|
Aquis
|
10:59:05
|
456
|
157.80
|
CHIX
|
10:59:05
|
97
|
157.80
|
Aquis
|
10:59:05
|
396
|
157.80
|
XLON
|
10:59:05
|
853
|
157.80
|
CHIX
|
10:59:11
|
547
|
157.80
|
CHIX
|
11:01:12
|
762
|
157.80
|
CHIX
|
11:08:55
|
498
|
157.80
|
CHIX
|
11:08:55
|
400
|
157.80
|
CHIX
|
11:08:55
|
411
|
157.80
|
CHIX
|
11:08:55
|
8
|
157.80
|
XLON
|
11:08:55
|
501
|
157.80
|
XLON
|
11:08:56
|
501
|
157.80
|
XLON
|
11:08:56
|
501
|
157.80
|
XLON
|
11:08:56
|
501
|
157.80
|
Aquis
|
11:08:57
|
885
|
157.80
|
CHIX
|
11:33:23
|
424
|
157.80
|
CHIX
|
11:51:33
|
1,309
|
157.80
|
CHIX
|
12:08:13
|
1309
|
158.10
|
CHIX
|
12:08:13
|
91
|
158.10
|
BATE
|
12:08:13
|
14
|
158.10
|
BATE
|
12:08:13
|
83
|
158.10
|
CHIX
|
12:08:13
|
103
|
158.10
|
CHIX
|
12:08:13
|
80
|
158.10
|
XLON
|
12:08:13
|
105
|
158.10
|
Aquis
|
12:08:13
|
25
|
158.10
|
XLON
|
12:08:13
|
501
|
158.10
|
XLON
|
12:08:13
|
42
|
158.10
|
XLON
|
12:35:08
|
1309
|
158.20
|
CHIX
|
12:35:35
|
353
|
158.20
|
CHIX
|
12:35:35
|
956
|
158.20
|
CHIX
|
12:35:35
|
459
|
158.10
|
XLON
|
12:36:53
|
400
|
158.10
|
CHIX
|
12:36:53
|
501
|
158.10
|
XLON
|
12:36:53
|
909
|
158.10
|
CHIX
|
12:36:53
|
42
|
158.10
|
XLON
|
12:36:53
|
42
|
158.10
|
XLON
|
12:36:53
|
42
|
158.10
|
XLON
|
12:36:53
|
42
|
158.10
|
XLON
|
12:36:53
|
42
|
158.10
|
XLON
|
12:36:53
|
42
|
158.10
|
XLON
|
12:36:54
|
42
|
158.10
|
XLON
|
12:38:55
|
28
|
158.10
|
XLON
|
12:38:55
|
1309
|
158.10
|
CHIX
|
12:50:48
|
1235
|
158.60
|
CHIX
|
12:50:48
|
74
|
158.60
|
CHIX
|
13:13:42
|
119
|
158.70
|
CHIX
|
13:13:42
|
1190
|
158.70
|
CHIX
|
13:35:55
|
186
|
158.60
|
CHIX
|
13:35:55
|
315
|
158.60
|
XLON
|
13:35:55
|
226
|
158.60
|
XLON
|
13:35:55
|
42
|
158.60
|
XLON
|
13:35:55
|
1309
|
158.60
|
CHIX
|
13:35:55
|
105
|
158.60
|
XLON
|
13:35:55
|
128
|
158.60
|
Aquis
|
13:35:55
|
235
|
158.60
|
XLON
|
13:35:55
|
42
|
158.60
|
XLON
|
13:37:03
|
105
|
158.60
|
Aquis
|
13:39:38
|
403
|
158.60
|
CHIX
|
13:39:38
|
800
|
158.60
|
CHIX
|
13:39:38
|
106
|
158.60
|
CHIX
|
13:39:38
|
119
|
158.60
|
Aquis
|
13:56:37
|
529
|
158.60
|
CHIX
|
13:56:37
|
400
|
158.60
|
CHIX
|
13:56:37
|
380
|
158.60
|
CHIX
|
13:56:37
|
501
|
158.60
|
XLON
|
13:56:37
|
200
|
158.60
|
XLON
|
13:56:37
|
200
|
158.60
|
XLON
|
13:56:37
|
42
|
158.60
|
XLON
|
14:00:23
|
370
|
158.60
|
CHIX
|
14:00:23
|
400
|
158.60
|
CHIX
|
14:00:23
|
341
|
158.60
|
CHIX
|
14:00:38
|
58
|
158.60
|
CHIX
|
14:19:16
|
1309
|
159.00
|
CHIX
|
14:19:16
|
33
|
159.00
|
XLON
|
14:19:16
|
468
|
159.00
|
XLON
|
14:20:58
|
501
|
159.00
|
XLON
|
14:29:43
|
117
|
159.00
|
CHIX
|
14:29:43
|
315
|
159.00
|
XLON
|
14:35:06
|
173
|
159.10
|
CHIX
|
14:35:06
|
105
|
159.10
|
BATE
|
14:35:06
|
210
|
159.10
|
XLON
|
14:35:06
|
488
|
159.10
|
CHIX
|
14:35:06
|
488
|
159.10
|
CHIX
|
14:35:06
|
42
|
159.10
|
XLON
|
14:35:06
|
300
|
159.10
|
XLON
|
14:35:06
|
146
|
159.10
|
XLON
|
14:35:06
|
488
|
159.10
|
CHIX
|
14:35:06
|
250
|
159.10
|
TRQX
|
14:35:06
|
100
|
159.10
|
TRQX
|
14:35:06
|
800
|
159.00
|
CHIX
|
14:35:06
|
392
|
159.00
|
CHIX
|
14:35:38
|
1309
|
159.50
|
CHIX
|
14:36:22
|
1309
|
159.40
|
CHIX
|
14:39:28
|
1309
|
159.10
|
CHIX
|
14:39:28
|
138
|
159.10
|
XLON
|
14:39:28
|
488
|
159.10
|
XLON
|
14:39:28
|
92
|
159.10
|
CHIX
|
14:43:08
|
383
|
159.40
|
XLON
|
14:43:11
|
1309
|
159.40
|
CHIX
|
14:43:11
|
105
|
159.40
|
XLON
|
14:43:11
|
383
|
159.40
|
XLON
|
14:43:14
|
105
|
159.40
|
XLON
|
14:43:14
|
499
|
159.40
|
CHIX
|
14:43:15
|
315
|
159.40
|
XLON
|
14:43:50
|
810
|
159.40
|
CHIX
|
14:43:50
|
173
|
159.40
|
XLON
|
14:44:42
|
383
|
159.40
|
XLON
|
14:45:00
|
244
|
159.40
|
CHIX
|
14:45:00
|
454
|
159.40
|
CHIX
|
14:45:00
|
611
|
159.40
|
CHIX
|
14:45:00
|
105
|
159.40
|
XLON
|
14:45:00
|
173
|
159.40
|
Aquis
|
14:45:00
|
210
|
159.40
|
XLON
|
14:45:06
|
105
|
159.40
|
XLON
|
14:48:46
|
315
|
159.40
|
XLON
|
14:49:07
|
173
|
159.40
|
XLON
|
14:50:00
|
138
|
159.40
|
CHIX
|
14:50:00
|
315
|
159.40
|
XLON
|
14:50:03
|
400
|
159.40
|
CHIX
|
14:50:03
|
173
|
159.40
|
CHIX
|
14:50:03
|
400
|
159.40
|
CHIX
|
14:50:03
|
72
|
159.40
|
CHIX
|
14:50:03
|
299
|
159.40
|
CHIX
|
14:50:03
|
105
|
159.40
|
Aquis
|
14:50:03
|
315
|
159.40
|
XLON
|
14:50:03
|
68
|
159.40
|
CHIX
|
14:50:03
|
315
|
159.40
|
XLON
|
14:50:06
|
173
|
159.40
|
XLON
|
14:50:06
|
315
|
159.40
|
XLON
|
14:50:09
|
173
|
159.40
|
XLON
|
14:50:10
|
315
|
159.40
|
XLON
|
14:50:13
|
173
|
159.40
|
XLON
|
14:51:01
|
315
|
159.40
|
XLON
|
14:52:01
|
400
|
159.40
|
CHIX
|
14:52:01
|
909
|
159.40
|
CHIX
|
14:52:01
|
173
|
159.40
|
XLON
|
14:52:01
|
105
|
159.40
|
Aquis
|
14:52:01
|
68
|
159.40
|
BATE
|
14:52:01
|
315
|
159.40
|
XLON
|
14:52:01
|
105
|
159.40
|
Aquis
|
14:52:01
|
68
|
159.40
|
CHIX
|
14:52:01
|
315
|
159.40
|
XLON
|
14:52:01
|
105
|
159.40
|
Aquis
|
14:52:01
|
383
|
159.40
|
XLON
|
14:52:01
|
315
|
159.40
|
XLON
|
14:52:02
|
1232
|
159.40
|
CHIX
|
14:52:02
|
77
|
159.40
|
CHIX
|
14:52:02
|
68
|
159.40
|
CHIX
|
14:52:02
|
105
|
159.40
|
Aquis
|
14:52:02
|
105
|
159.40
|
Aquis
|
14:52:02
|
383
|
159.40
|
XLON
|
14:52:02
|
68
|
159.40
|
BATE
|
14:52:02
|
105
|
159.40
|
Aquis
|
14:52:02
|
315
|
159.40
|
XLON
|
14:52:02
|
42
|
159.40
|
XLON
|
14:52:02
|
400
|
159.40
|
XLON
|
14:52:06
|
1309
|
159.40
|
CHIX
|
14:52:06
|
46
|
159.40
|
XLON
|
14:52:06
|
488
|
159.40
|
BATE
|
14:52:06
|
77
|
159.40
|
BATE
|
14:52:06
|
153
|
159.40
|
BATE
|
14:52:06
|
258
|
159.40
|
BATE
|
14:52:06
|
488
|
159.40
|
BATE
|
14:52:06
|
488
|
159.40
|
BATE
|
14:52:06
|
488
|
159.40
|
BATE
|
14:52:06
|
488
|
159.40
|
BATE
|
14:52:06
|
488
|
159.40
|
BATE
|
14:52:06
|
488
|
159.40
|
BATE
|
14:52:06
|
488
|
159.40
|
BATE
|
14:52:06
|
42
|
159.40
|
XLON
|
14:52:06
|
246
|
159.40
|
XLON
|
14:52:06
|
200
|
159.40
|
XLON
|
14:52:07
|
171
|
159.40
|
CHIX
|
14:52:07
|
39
|
159.40
|
CHIX
|
14:52:07
|
210
|
159.40
|
XLON
|
14:52:07
|
68
|
159.40
|
Aquis
|
14:52:07
|
105
|
159.40
|
Aquis
|
14:52:07
|
383
|
159.40
|
XLON
|
14:52:07
|
105
|
159.40
|
Aquis
|
14:52:07
|
383
|
159.40
|
XLON
|
14:52:07
|
105
|
159.40
|
Aquis
|
14:52:07
|
383
|
159.40
|
XLON
|
14:52:07
|
76
|
159.40
|
XLON
|
14:52:07
|
42
|
159.40
|
XLON
|
14:52:07
|
370
|
159.40
|
XLON
|
14:52:07
|
488
|
159.40
|
XLON
|
14:52:07
|
488
|
159.40
|
XLON
|
14:52:07
|
488
|
159.40
|
XLON
|
14:52:07
|
75
|
159.40
|
CHIX
|
14:52:07
|
162
|
159.40
|
XLON
|
14:52:07
|
251
|
159.40
|
XLON
|
14:52:07
|
105
|
159.40
|
Aquis
|
14:52:07
|
383
|
159.40
|
XLON
|
14:52:08
|
105
|
159.40
|
Aquis
|
14:52:08
|
383
|
159.40
|
XLON
|
14:52:08
|
105
|
159.40
|
Aquis
|
14:52:08
|
383
|
159.40
|
XLON
|
14:52:08
|
105
|
159.40
|
Aquis
|
14:52:08
|
383
|
159.40
|
XLON
|
14:52:08
|
383
|
159.40
|
XLON
|
14:52:08
|
73
|
159.40
|
Aquis
|
14:52:08
|
32
|
159.40
|
Aquis
|
14:52:08
|
105
|
159.40
|
Aquis
|
14:52:08
|
383
|
159.40
|
XLON
|
14:52:08
|
105
|
159.40
|
Aquis
|
14:52:08
|
383
|
159.40
|
XLON
|
14:52:08
|
48
|
159.40
|
Aquis
|
14:52:08
|
383
|
159.40
|
XLON
|
14:52:08
|
57
|
159.40
|
Aquis
|
14:52:08
|
383
|
159.40
|
XLON
|
14:52:08
|
105
|
159.40
|
Aquis
|
14:52:15
|
1309
|
159.40
|
CHIX
|
14:52:15
|
383
|
159.40
|
XLON
|
14:52:18
|
524
|
159.40
|
CHIX
|
14:52:21
|
785
|
159.40
|
CHIX
|
14:52:21
|
105
|
159.40
|
XLON
|
14:52:21
|
488
|
159.40
|
XLON
|
14:52:21
|
90
|
159.40
|
XLON
|
14:52:21
|
398
|
159.40
|
XLON
|
14:52:21
|
32
|
159.40
|
XLON
|
14:52:21
|
300
|
159.40
|
XLON
|
14:52:21
|
156
|
159.40
|
XLON
|
14:52:21
|
383
|
159.40
|
XLON
|
14:52:45
|
400
|
159.40
|
CHIX
|
14:52:45
|
909
|
159.40
|
CHIX
|
14:52:48
|
1309
|
159.40
|
CHIX
|
14:52:48
|
105
|
159.40
|
XLON
|
14:52:48
|
488
|
159.40
|
CHIX
|
14:52:48
|
488
|
159.40
|
CHIX
|
14:52:48
|
488
|
159.40
|
CHIX
|
14:52:48
|
488
|
159.40
|
CHIX
|
14:52:48
|
488
|
159.40
|
CHIX
|
14:52:48
|
488
|
159.40
|
CHIX
|
14:52:48
|
376
|
159.40
|
CHIX
|
14:52:48
|
112
|
159.40
|
CHIX
|
14:52:48
|
368
|
159.40
|
CHIX
|
14:52:58
|
845
|
159.40
|
CHIX
|
14:52:58
|
146
|
159.40
|
CHIX
|
14:52:58
|
120
|
159.40
|
XLON
|
14:52:58
|
318
|
159.40
|
CHIX
|
14:53:03
|
1,309
|
159.40
|
CHIX
|
14:53:03
|
105
|
159.40
|
CHIX
|
14:53:03
|
105
|
159.40
|
BATE
|
14:53:03
|
173
|
159.40
|
XLON
|
14:53:37
|
211
|
159.40
|
CHIX
|
14:53:38
|
1098
|
159.40
|
CHIX
|
14:53:38
|
105
|
159.40
|
XLON
|
14:53:38
|
383
|
159.40
|
XLON
|
14:53:42
|
1309
|
159.40
|
CHIX
|
14:53:42
|
105
|
159.40
|
XLON
|
14:53:42
|
488
|
159.40
|
CHIX
|
14:53:42
|
488
|
159.40
|
CHIX
|
14:53:43
|
488
|
159.40
|
XLON
|
14:53:43
|
488
|
159.40
|
CHIX
|
14:53:43
|
488
|
159.40
|
XLON
|
14:53:43
|
488
|
159.40
|
CHIX
|
14:54:07
|
1,309
|
159.40
|
CHIX
|
14:54:08
|
1,309
|
159.30
|
CHIX
|
14:54:51
|
1227
|
159.10
|
CHIX
|
14:54:51
|
82
|
159.10
|
CHIX
|
14:56:09
|
1,309
|
159.00
|
CHIX
|
14:56:38
|
1309
|
158.90
|
CHIX
|
14:56:43
|
1309
|
158.80
|
CHIX
|
14:56:45
|
1309
|
158.70
|
CHIX
|
14:57:24
|
1309
|
158.50
|
CHIX
|
14:57:25
|
266
|
158.40
|
TRQX
|
14:57:25
|
685
|
158.40
|
XLON
|
14:59:27
|
1309
|
158.70
|
CHIX
|
15:01:35
|
800
|
158.50
|
CHIX
|
15:01:35
|
509
|
158.50
|
CHIX
|
15:10:43
|
1309
|
158.80
|
CHIX
|
15:11:32
|
342
|
158.80
|
CHIX
|
15:11:32
|
967
|
158.80
|
CHIX
|
15:18:02
|
71
|
159.00
|
XLON
|
15:18:44
|
69
|
159.00
|
CHIX
|
15:18:44
|
1,240
|
159.00
|
CHIX
|
15:18:44
|
105
|
159.00
|
BATE
|
15:18:44
|
105
|
159.00
|
CHIX
|
15:18:44
|
105
|
159.00
|
TRQX
|
15:18:44
|
509
|
159.00
|
XLON
|
15:21:29
|
239
|
159.00
|
CHIX
|
15:21:29
|
295
|
159.00
|
CHIX
|
15:21:30
|
775
|
159.00
|
CHIX
|
15:22:17
|
648
|
159.00
|
CHIX
|
15:25:17
|
661
|
159.00
|
CHIX
|
15:25:17
|
105
|
159.00
|
XLON
|
15:27:56
|
320
|
159.00
|
XLON
|
15:29:08
|
1309
|
159.00
|
CHIX
|
15:29:08
|
105
|
159.00
|
BATE
|
15:29:08
|
105
|
159.00
|
CHIX
|
15:29:08
|
160
|
159.00
|
TRQX
|
15:29:08
|
310
|
159.00
|
XLON
|
15:29:08
|
823
|
159.00
|
XLON
|
15:30:51
|
223
|
159.00
|
CHIX
|
15:30:51
|
400
|
159.00
|
CHIX
|
15:30:51
|
400
|
159.00
|
CHIX
|
15:30:51
|
177
|
159.00
|
XLON
|
15:30:51
|
286
|
159.00
|
CHIX
|
15:30:51
|
105
|
159.00
|
BATE
|
15:36:01
|
1,309
|
159.20
|
CHIX
|
15:36:06
|
1,309
|
159.10
|
CHIX
|
15:36:06
|
72
|
159.00
|
CHIX
|
15:36:06
|
265
|
159.00
|
BATE
|
15:36:06
|
33
|
159.00
|
CHIX
|
15:36:06
|
420
|
159.00
|
XLON
|
15:36:06
|
105
|
159.00
|
TRQX
|
15:36:06
|
105
|
159.00
|
BATE
|
15:36:06
|
105
|
159.00
|
CHIX
|
15:36:06
|
685
|
159.00
|
XLON
|
15:36:06
|
105
|
159.00
|
Aquis
|
15:36:06
|
1309
|
159.00
|
CHIX
|
15:36:06
|
105
|
159.00
|
BATE
|
15:36:06
|
105
|
159.00
|
CHIX
|
15:36:06
|
105
|
159.00
|
TRQX
|
15:36:06
|
105
|
159.00
|
BATE
|
15:36:06
|
105
|
159.00
|
TRQX
|
15:36:06
|
105
|
159.00
|
CHIX
|
15:36:06
|
265
|
159.00
|
XLON
|
15:36:07
|
105
|
159.00
|
Aquis
|
15:36:07
|
370
|
159.00
|
Aquis
|
15:36:07
|
630
|
159.00
|
XLON
|
15:36:07
|
105
|
159.00
|
BATE
|
15:36:07
|
160
|
159.00
|
CHIX
|
15:36:07
|
115
|
159.00
|
XLON
|
15:36:07
|
515
|
159.00
|
XLON
|
15:36:07
|
105
|
159.00
|
Aquis
|
15:36:07
|
105
|
159.00
|
TRQX
|
15:36:07
|
105
|
159.00
|
BATE
|
15:36:07
|
105
|
159.00
|
CHIX
|
15:36:07
|
115
|
159.00
|
XLON
|
15:36:07
|
465
|
159.00
|
XLON
|
15:36:07
|
105
|
159.00
|
Aquis
|
15:36:07
|
105
|
159.00
|
CHIX
|
15:36:07
|
291
|
159.00
|
XLON
|
15:36:07
|
339
|
159.00
|
XLON
|
15:36:07
|
265
|
159.00
|
Aquis
|
15:36:07
|
105
|
159.00
|
TRQX
|
15:36:07
|
115
|
159.00
|
BATE
|
15:36:07
|
105
|
159.00
|
CHIX
|
15:36:07
|
45
|
159.00
|
BATE
|
15:36:07
|
525
|
159.00
|
XLON
|
15:36:07
|
105
|
159.00
|
Aquis
|
15:36:07
|
105
|
159.00
|
TRQX
|
15:36:07
|
160
|
159.00
|
BATE
|
15:36:07
|
105
|
159.00
|
CHIX
|
15:36:07
|
115
|
159.00
|
XLON
|
15:36:07
|
410
|
159.00
|
XLON
|
15:36:07
|
105
|
159.00
|
Aquis
|
15:36:07
|
105
|
159.00
|
TRQX
|
15:36:07
|
105
|
159.00
|
BATE
|
15:36:07
|
105
|
159.00
|
CHIX
|
15:36:07
|
115
|
159.00
|
XLON
|
15:36:07
|
465
|
159.00
|
XLON
|
15:36:07
|
105
|
159.00
|
Aquis
|
15:36:07
|
193
|
159.00
|
TRQX
|
15:36:07
|
64
|
159.00
|
XLON
|
15:36:07
|
285
|
159.00
|
CHIX
|
15:36:07
|
346
|
159.00
|
XLON
|
15:36:07
|
30
|
159.00
|
CHIX
|
15:36:07
|
82
|
159.00
|
XLON
|
15:36:08
|
11
|
159.00
|
Aquis
|
15:36:08
|
160
|
159.00
|
TRQX
|
15:36:08
|
105
|
159.00
|
CHIX
|
15:36:08
|
105
|
159.00
|
BATE
|
15:36:08
|
525
|
159.00
|
XLON
|
15:36:08
|
94
|
159.00
|
Aquis
|
15:36:08
|
231
|
159.00
|
XLON
|
15:36:08
|
105
|
159.00
|
CHIX
|
15:36:08
|
454
|
159.00
|
XLON
|
15:36:08
|
210
|
159.00
|
Aquis
|
15:36:08
|
685
|
159.00
|
XLON
|
15:36:08
|
210
|
159.00
|
Aquis
|
15:36:08
|
21
|
159.00
|
CHIX
|
15:36:08
|
84
|
159.00
|
CHIX
|
15:36:08
|
105
|
159.00
|
TRQX
|
15:36:08
|
38
|
159.00
|
CHIX
|
15:36:08
|
105
|
159.00
|
BATE
|
15:36:08
|
580
|
159.00
|
XLON
|
15:36:08
|
105
|
159.00
|
Aquis
|
15:36:08
|
67
|
159.00
|
CHIX
|
15:36:08
|
146
|
159.00
|
CHIX
|
15:36:08
|
46
|
159.00
|
CHIX
|
15:36:08
|
123
|
159.00
|
CHIX
|
15:36:08
|
346
|
159.00
|
XLON
|
15:36:08
|
339
|
159.00
|
XLON
|
15:36:08
|
160
|
159.00
|
CHIX
|
15:36:08
|
105
|
159.00
|
BATE
|
15:36:08
|
630
|
159.00
|
XLON
|
15:36:08
|
105
|
159.00
|
Aquis
|
15:36:08
|
105
|
159.00
|
TRQX
|
15:36:09
|
100
|
159.00
|
Aquis
|
15:36:09
|
105
|
159.00
|
CHIX
|
15:36:09
|
630
|
159.00
|
XLON
|
15:36:09
|
60
|
159.00
|
Aquis
|
15:36:09
|
105
|
159.00
|
TRQX
|
15:36:09
|
105
|
159.00
|
BATE
|
15:37:11
|
1309
|
159.00
|
CHIX
|
15:37:11
|
105
|
159.00
|
CHIX
|
15:37:11
|
160
|
159.00
|
TRQX
|
15:37:11
|
420
|
159.00
|
XLON
|
15:37:11
|
105
|
159.00
|
Aquis
|
15:37:12
|
630
|
159.00
|
XLON
|
15:37:12
|
370
|
159.00
|
CHIX
|
15:37:13
|
50
|
159.00
|
Aquis
|
15:37:13
|
105
|
159.00
|
TRQX
|
15:37:13
|
160
|
159.00
|
CHIX
|
15:37:13
|
623
|
159.00
|
XLON
|
15:37:13
|
7
|
159.00
|
XLON
|
15:37:13
|
55
|
159.00
|
Aquis
|
15:37:13
|
105
|
159.00
|
TRQX
|
15:37:13
|
105
|
159.00
|
BATE
|
15:37:13
|
88
|
159.00
|
CHIX
|
15:37:13
|
525
|
159.00
|
XLON
|
15:37:13
|
105
|
159.00
|
Aquis
|
15:37:13
|
72
|
159.00
|
CHIX
|
15:37:13
|
105
|
159.00
|
TRQX
|
15:37:13
|
105
|
159.00
|
BATE
|
15:37:14
|
79
|
159.00
|
Aquis
|
15:37:14
|
71
|
159.00
|
CHIX
|
15:37:14
|
160
|
159.00
|
CHIX
|
15:37:14
|
525
|
159.00
|
XLON
|
15:37:14
|
26
|
159.00
|
Aquis
|
15:37:14
|
82
|
159.00
|
CHIX
|
15:37:14
|
630
|
159.00
|
XLON
|
15:37:14
|
82
|
159.00
|
CHIX
|
15:37:14
|
782
|
159.00
|
CHIX
|
15:37:14
|
292
|
159.00
|
CHIX
|
15:37:14
|
370
|
159.00
|
CHIX
|
15:37:14
|
735
|
159.00
|
XLON
|
15:37:14
|
160
|
159.00
|
Aquis
|
15:37:14
|
16
|
159.00
|
CHIX
|
15:37:15
|
89
|
159.00
|
CHIX
|
15:37:15
|
735
|
159.00
|
XLON
|
15:37:15
|
160
|
159.00
|
Aquis
|
15:37:15
|
105
|
159.00
|
CHIX
|
15:37:15
|
160
|
159.00
|
CHIX
|
15:37:15
|
735
|
159.00
|
XLON
|
15:37:15
|
105
|
159.00
|
Aquis
|
15:37:15
|
630
|
159.00
|
XLON
|
15:37:15
|
100
|
159.00
|
CHIX
|
15:37:15
|
270
|
159.00
|
CHIX
|
15:37:16
|
27
|
159.00
|
Aquis
|
15:37:16
|
105
|
159.00
|
CHIX
|
15:37:16
|
735
|
159.00
|
XLON
|
15:37:16
|
133
|
159.00
|
Aquis
|
15:37:16
|
140
|
159.00
|
Aquis
|
15:37:16
|
105
|
159.00
|
CHIX
|
15:37:16
|
735
|
159.00
|
XLON
|
15:37:16
|
20
|
159.00
|
Aquis
|
15:37:16
|
735
|
159.00
|
XLON
|
15:37:16
|
86
|
159.00
|
Aquis
|
15:37:16
|
105
|
159.00
|
CHIX
|
15:37:16
|
74
|
159.00
|
Aquis
|
15:37:16
|
17
|
159.00
|
Aquis
|
15:37:16
|
105
|
159.00
|
CHIX
|
15:37:16
|
735
|
159.00
|
XLON
|
15:37:16
|
143
|
159.00
|
Aquis
|
15:37:17
|
98
|
159.00
|
Aquis
|
15:37:17
|
105
|
159.00
|
CHIX
|
15:37:17
|
735
|
159.00
|
XLON
|
15:37:17
|
62
|
159.00
|
Aquis
|
15:37:17
|
324
|
159.00
|
XLON
|
15:37:17
|
90
|
159.00
|
Aquis
|
15:37:17
|
105
|
159.00
|
CHIX
|
15:37:17
|
411
|
159.00
|
XLON
|
15:37:17
|
70
|
159.00
|
Aquis
|
15:37:17
|
157
|
159.00
|
Aquis
|
15:37:17
|
105
|
159.00
|
CHIX
|
15:37:17
|
735
|
159.00
|
XLON
|
15:37:17
|
3
|
159.00
|
Aquis
|
15:37:17
|
84
|
159.00
|
Aquis
|
15:37:17
|
105
|
159.00
|
CHIX
|
15:37:17
|
735
|
159.00
|
XLON
|
15:37:17
|
76
|
159.00
|
Aquis
|
15:37:17
|
183
|
159.00
|
XLON
|
15:37:17
|
91
|
159.00
|
Aquis
|
15:37:17
|
105
|
159.00
|
CHIX
|
15:37:17
|
552
|
159.00
|
XLON
|
15:37:17
|
69
|
159.00
|
Aquis
|
15:37:17
|
72
|
159.00
|
Aquis
|
15:37:17
|
184
|
159.00
|
XLON
|
15:38:55
|
1309
|
159.00
|
CHIX
|
15:38:55
|
105
|
159.00
|
CHIX
|
15:38:55
|
551
|
159.00
|
XLON
|
15:38:55
|
88
|
159.00
|
Aquis
|
15:38:55
|
871
|
159.00
|
CHIX
|
15:38:55
|
105
|
159.00
|
TRQX
|
15:38:55
|
105
|
159.00
|
BATE
|
15:38:55
|
105
|
159.00
|
CHIX
|
15:38:55
|
82
|
159.00
|
XLON
|
15:38:55
|
498
|
159.00
|
XLON
|
15:39:01
|
438
|
159.00
|
CHIX
|
15:39:34
|
213
|
159.00
|
CHIX
|
15:51:54
|
188
|
159.30
|
CHIX
|
15:57:15
|
1309
|
159.80
|
CHIX
|
16:01:09
|
137
|
160.00
|
BATE
|
16:01:09
|
105
|
160.00
|
CHIX
|
16:01:09
|
110
|
160.00
|
BATE
|
16:01:09
|
525
|
160.00
|
XLON
|
16:05:23
|
210
|
160.00
|
TRQX
|
16:05:23
|
667
|
160.00
|
XLON
|
16:05:23
|
142
|
160.00
|
CHIX
|
16:05:23
|
105
|
160.00
|
BATE
|
16:05:23
|
105
|
160.00
|
TRQX
|
16:05:23
|
420
|
160.00
|
XLON
|
16:05:35
|
5
|
160.00
|
XLON
|
16:13:52
|
105
|
160.10
|
CHIX
|
16:14:52
|
283
|
160.10
|
XLON
|
16:14:58
|
24
|
160.10
|
CHIX
|
16:14:58
|
118
|
160.10
|
CHIX
|
16:14:58
|
105
|
160.10
|
BATE
|
16:14:58
|
137
|
160.10
|
XLON
|
16:15:14
|
105
|
160.10
|
XLON
|
16:19:14
|
238
|
160.30
|
CHIX
|
16:19:14
|
1071
|
160.30
|
CHIX
|
16:20:07
|
332
|
160.30
|
CHIX
|
16:20:07
|
977
|
160.30
|
CHIX
|
16:20:09
|
305
|
160.20
|
CHIX
|
16:21:54
|
300
|
160.20
|
CHIX
|
16:28:25
|
214
|
160.40
|
CHIX
|
16:28:25
|
1095
|
160.40
|
CHIX
|
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Apr 2023 a Apr 2024