FirstGroup Plc - Transaction in Own Shares
15 Marzo 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, March 15
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
|
14 March
2024
|
Number of
ordinary shares purchased
|
360,339
|
Weighted
average price paid (p)
|
164.70
|
Highest
price paid (p)
|
168.20
|
Lowest
price paid (p)
|
159.50
|
Following
the above purchase, FirstGroup holds 109,852,584 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 640,842,431. FirstGroup initially
intends to hold the purchased shares as treasury shares but may
cancel them in the due course.
The total
number of voting rights in FirstGroup, excluding treasury shares as
at 14 March 2024 is 640,842,431. 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
|
164.33
|
160,990
|
BATE
|
164.65
|
9,087
|
CHIX
|
164.97
|
173,431
|
TRQX
|
166.06
|
4,815
|
Aquis
|
164.46
|
12,016
|
Individual
transactions:
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
08:08:36
|
1619
|
160.50
|
CHIX
|
08:08:39
|
250
|
159.50
|
CHIX
|
08:08:39
|
1369
|
159.50
|
CHIX
|
08:08:48
|
273
|
159.50
|
CHIX
|
08:17:24
|
1619
|
162.40
|
CHIX
|
08:18:47
|
1619
|
162.60
|
CHIX
|
08:19:19
|
425
|
162.60
|
CHIX
|
08:19:19
|
1194
|
162.60
|
CHIX
|
08:19:20
|
1348
|
162.10
|
CHIX
|
08:19:22
|
271
|
162.10
|
CHIX
|
08:19:22
|
418
|
162.00
|
TRQX
|
08:19:22
|
339
|
162.00
|
CHIX
|
08:19:22
|
1243
|
162.00
|
XLON
|
08:19:22
|
2000
|
162.00
|
XLON
|
08:19:22
|
2000
|
162.00
|
XLON
|
08:19:25
|
1243
|
162.00
|
XLON
|
08:19:25
|
484
|
162.00
|
XLON
|
08:19:32
|
863
|
162.00
|
CHIX
|
08:19:32
|
752
|
162.00
|
CHIX
|
08:19:32
|
4
|
162.00
|
CHIX
|
08:19:32
|
160
|
162.00
|
Aquis
|
08:19:32
|
113
|
162.00
|
XLON
|
08:19:51
|
859
|
162.10
|
CHIX
|
08:20:32
|
1243
|
162.20
|
XLON
|
08:20:32
|
600
|
162.20
|
CHIX
|
08:20:32
|
157
|
162.20
|
CHIX
|
08:20:32
|
1228
|
162.20
|
XLON
|
08:20:32
|
15
|
162.20
|
XLON
|
08:20:32
|
339
|
162.20
|
Aquis
|
08:20:32
|
192
|
162.20
|
CHIX
|
08:20:32
|
113
|
162.20
|
BATE
|
08:20:32
|
113
|
162.20
|
TRQX
|
08:20:33
|
1243
|
162.20
|
XLON
|
08:20:36
|
1619
|
162.20
|
CHIX
|
08:20:36
|
600
|
162.20
|
XLON
|
08:20:36
|
157
|
162.20
|
XLON
|
08:20:36
|
565
|
162.20
|
CHIX
|
08:20:36
|
981
|
162.20
|
XLON
|
08:20:36
|
137
|
162.20
|
XLON
|
08:20:36
|
1051
|
162.20
|
XLON
|
08:20:36
|
258
|
162.20
|
Aquis
|
08:20:36
|
137
|
162.20
|
CHIX
|
08:20:36
|
376
|
162.20
|
XLON
|
08:20:36
|
498
|
162.20
|
XLON
|
08:20:36
|
731
|
162.20
|
XLON
|
08:20:36
|
48
|
162.20
|
XLON
|
08:20:36
|
498
|
162.20
|
XLON
|
08:20:36
|
281
|
162.20
|
XLON
|
08:20:36
|
645
|
162.20
|
XLON
|
08:20:36
|
189
|
162.20
|
CHIX
|
08:20:36
|
113
|
162.20
|
Aquis
|
08:20:36
|
226
|
162.20
|
XLON
|
08:20:36
|
258
|
162.20
|
Aquis
|
08:20:36
|
305
|
162.20
|
XLON
|
08:20:36
|
498
|
162.20
|
XLON
|
08:20:36
|
160
|
162.20
|
Aquis
|
08:20:36
|
779
|
162.20
|
XLON
|
08:20:36
|
339
|
162.20
|
Aquis
|
08:20:36
|
418
|
162.20
|
CHIX
|
08:20:36
|
1243
|
162.20
|
XLON
|
08:20:36
|
339
|
162.20
|
Aquis
|
08:20:36
|
418
|
162.20
|
CHIX
|
08:20:36
|
1243
|
162.20
|
XLON
|
08:20:36
|
454
|
162.10
|
CHIX
|
08:20:36
|
844
|
162.10
|
XLON
|
08:20:36
|
490
|
162.10
|
XLON
|
08:20:36
|
490
|
162.10
|
XLON
|
08:20:36
|
176
|
162.10
|
XLON
|
08:20:36
|
314
|
162.10
|
XLON
|
08:20:36
|
498
|
162.10
|
XLON
|
08:20:37
|
339
|
162.20
|
Aquis
|
08:20:37
|
418
|
162.20
|
CHIX
|
08:20:37
|
300
|
162.20
|
XLON
|
08:20:37
|
943
|
162.20
|
XLON
|
08:20:38
|
1619
|
162.20
|
CHIX
|
08:20:38
|
300
|
162.20
|
CHIX
|
08:20:38
|
1243
|
162.20
|
XLON
|
08:20:38
|
457
|
162.20
|
CHIX
|
08:20:38
|
339
|
162.20
|
Aquis
|
08:20:38
|
1243
|
162.20
|
XLON
|
08:20:39
|
192
|
162.20
|
CHIX
|
08:20:39
|
113
|
162.20
|
BATE
|
08:20:39
|
113
|
162.20
|
TRQX
|
08:20:39
|
1200
|
162.20
|
CHIX
|
08:20:39
|
300
|
162.20
|
CHIX
|
08:20:39
|
1243
|
162.20
|
XLON
|
08:20:39
|
498
|
162.10
|
XLON
|
08:20:39
|
259
|
162.10
|
XLON
|
08:20:39
|
2000
|
162.10
|
XLON
|
08:20:39
|
847
|
162.10
|
XLON
|
08:20:39
|
498
|
162.10
|
XLON
|
08:20:40
|
119
|
162.20
|
CHIX
|
08:20:40
|
451
|
162.20
|
XLON
|
08:20:40
|
47
|
162.20
|
XLON
|
08:20:40
|
157
|
162.20
|
XLON
|
08:20:40
|
312
|
162.20
|
BATE
|
08:20:40
|
1445
|
162.20
|
BATE
|
08:20:40
|
137
|
162.20
|
BATE
|
08:20:40
|
137
|
162.20
|
XLON
|
08:20:40
|
281
|
162.20
|
XLON
|
08:20:40
|
1243
|
162.20
|
XLON
|
08:20:40
|
472
|
162.10
|
Aquis
|
08:20:40
|
718
|
162.10
|
XLON
|
08:20:40
|
498
|
162.10
|
XLON
|
08:20:43
|
757
|
162.20
|
XLON
|
08:20:43
|
1619
|
162.20
|
CHIX
|
08:20:43
|
757
|
162.20
|
CHIX
|
08:20:43
|
1243
|
162.20
|
XLON
|
08:20:43
|
527
|
162.20
|
XLON
|
08:20:43
|
621
|
162.20
|
XLON
|
08:20:43
|
621
|
162.20
|
XLON
|
08:20:43
|
231
|
162.20
|
XLON
|
08:20:43
|
383
|
162.20
|
BATE
|
08:20:43
|
1480
|
162.20
|
CHIX
|
08:20:43
|
137
|
162.20
|
CHIX
|
08:20:43
|
444
|
162.20
|
TRQX
|
08:20:43
|
297
|
162.20
|
Aquis
|
08:20:43
|
19
|
162.20
|
Aquis
|
08:20:43
|
209
|
162.20
|
BATE
|
08:20:43
|
267
|
162.20
|
XLON
|
08:20:43
|
148
|
162.20
|
XLON
|
08:20:43
|
498
|
162.20
|
XLON
|
08:59:55
|
1619
|
163.30
|
BATE
|
08:59:59
|
995
|
163.00
|
CHIX
|
09:02:55
|
624
|
163.00
|
CHIX
|
09:05:53
|
1100
|
162.70
|
CHIX
|
09:19:50
|
731
|
163.30
|
CHIX
|
09:22:49
|
1619
|
163.70
|
CHIX
|
09:23:50
|
643
|
163.40
|
CHIX
|
09:32:20
|
735
|
163.50
|
CHIX
|
09:36:04
|
718
|
163.50
|
CHIX
|
09:36:04
|
166
|
163.50
|
CHIX
|
09:36:08
|
776
|
163.40
|
CHIX
|
09:36:08
|
588
|
163.40
|
CHIX
|
09:36:08
|
111
|
163.40
|
CHIX
|
09:36:08
|
144
|
163.40
|
CHIX
|
09:44:32
|
768
|
163.40
|
CHIX
|
09:45:02
|
725
|
163.40
|
CHIX
|
09:47:31
|
717
|
163.50
|
CHIX
|
09:47:31
|
902
|
163.50
|
CHIX
|
09:49:02
|
109
|
163.30
|
CHIX
|
09:49:02
|
1510
|
163.30
|
CHIX
|
09:50:31
|
720
|
163.20
|
CHIX
|
10:00:26
|
718
|
163.20
|
CHIX
|
10:07:31
|
181
|
163.20
|
CHIX
|
10:18:07
|
250
|
163.30
|
CHIX
|
10:18:07
|
257
|
163.30
|
CHIX
|
10:25:26
|
588
|
164.00
|
CHIX
|
10:25:27
|
1031
|
164.00
|
CHIX
|
10:41:29
|
1619
|
164.30
|
CHIX
|
10:41:30
|
859
|
164.10
|
CHIX
|
10:41:30
|
513
|
164.10
|
CHIX
|
10:41:30
|
77
|
164.10
|
CHIX
|
10:41:30
|
170
|
164.10
|
CHIX
|
10:49:10
|
1619
|
164.10
|
CHIX
|
10:49:10
|
137
|
164.10
|
XLON
|
10:49:10
|
392
|
164.10
|
XLON
|
10:49:10
|
392
|
164.10
|
XLON
|
10:49:10
|
392
|
164.10
|
XLON
|
10:49:10
|
137
|
164.10
|
XLON
|
10:49:10
|
83
|
164.10
|
CHIX
|
10:49:11
|
86
|
164.10
|
CHIX
|
10:50:34
|
1619
|
164.00
|
CHIX
|
10:51:04
|
1619
|
163.90
|
CHIX
|
11:13:02
|
588
|
163.60
|
CHIX
|
11:13:02
|
1031
|
163.60
|
CHIX
|
11:25:58
|
159
|
163.50
|
CHIX
|
11:25:58
|
263
|
163.50
|
CHIX
|
11:25:58
|
832
|
163.50
|
CHIX
|
11:30:02
|
365
|
163.50
|
CHIX
|
12:05:20
|
1619
|
164.40
|
CHIX
|
12:05:25
|
1619
|
164.10
|
CHIX
|
12:05:27
|
434
|
163.90
|
CHIX
|
12:05:28
|
1185
|
163.90
|
CHIX
|
12:31:02
|
124
|
163.90
|
CHIX
|
12:31:02
|
293
|
163.90
|
CHIX
|
12:31:02
|
1202
|
163.90
|
CHIX
|
12:32:17
|
588
|
163.60
|
CHIX
|
12:32:46
|
1619
|
164.00
|
CHIX
|
12:33:17
|
588
|
163.80
|
CHIX
|
12:51:35
|
1427
|
164.10
|
CHIX
|
12:51:35
|
192
|
164.10
|
CHIX
|
12:52:37
|
588
|
164.00
|
CHIX
|
12:52:37
|
986
|
164.00
|
CHIX
|
12:52:37
|
45
|
164.00
|
CHIX
|
12:52:38
|
825
|
164.00
|
CHIX
|
13:11:02
|
1619
|
164.10
|
CHIX
|
13:11:03
|
275
|
164.00
|
CHIX
|
13:11:03
|
1344
|
164.00
|
CHIX
|
13:21:02
|
1102
|
163.90
|
CHIX
|
13:21:02
|
517
|
163.90
|
CHIX
|
13:36:33
|
652
|
163.90
|
CHIX
|
13:49:02
|
1619
|
164.30
|
CHIX
|
13:49:03
|
137
|
164.30
|
BATE
|
13:49:03
|
137
|
164.30
|
CHIX
|
13:49:03
|
438
|
164.30
|
XLON
|
13:49:03
|
137
|
164.30
|
XLON
|
13:49:03
|
561
|
164.30
|
CHIX
|
13:49:13
|
209
|
164.30
|
CHIX
|
13:53:42
|
652
|
164.30
|
CHIX
|
13:55:54
|
226
|
164.40
|
BATE
|
13:55:54
|
305
|
164.40
|
CHIX
|
13:55:54
|
410
|
164.40
|
XLON
|
13:55:54
|
34
|
164.40
|
XLON
|
13:55:56
|
422
|
164.40
|
CHIX
|
13:55:56
|
226
|
164.40
|
TRQX
|
13:55:56
|
216
|
164.40
|
XLON
|
13:55:56
|
583
|
164.40
|
XLON
|
13:55:56
|
1197
|
164.40
|
CHIX
|
13:56:02
|
1619
|
164.40
|
CHIX
|
13:56:02
|
226
|
164.40
|
BATE
|
13:56:02
|
226
|
164.40
|
Aquis
|
13:56:02
|
305
|
164.40
|
CHIX
|
13:56:02
|
1243
|
164.40
|
XLON
|
13:56:02
|
791
|
164.40
|
XLON
|
13:56:02
|
501
|
164.40
|
XLON
|
13:56:14
|
1619
|
164.40
|
CHIX
|
13:56:14
|
143
|
164.40
|
CHIX
|
13:56:14
|
113
|
164.40
|
Aquis
|
13:56:14
|
113
|
164.40
|
BATE
|
13:56:14
|
113
|
164.40
|
TRQX
|
13:56:14
|
226
|
164.40
|
XLON
|
13:56:14
|
137
|
164.20
|
XLON
|
13:56:14
|
473
|
164.20
|
XLON
|
13:56:14
|
961
|
164.20
|
XLON
|
13:56:14
|
1039
|
164.20
|
XLON
|
13:56:14
|
137
|
164.20
|
XLON
|
13:56:14
|
1863
|
164.20
|
XLON
|
13:56:14
|
592
|
164.20
|
XLON
|
13:56:14
|
1408
|
164.20
|
XLON
|
13:56:14
|
111
|
164.10
|
Aquis
|
13:56:14
|
1889
|
164.10
|
XLON
|
13:56:14
|
677
|
164.10
|
CHIX
|
13:56:14
|
248
|
164.10
|
XLON
|
13:56:14
|
938
|
164.10
|
XLON
|
13:56:14
|
137
|
164.10
|
XLON
|
13:56:14
|
1390
|
164.10
|
XLON
|
13:56:15
|
693
|
164.30
|
XLON
|
13:56:15
|
137
|
164.30
|
XLON
|
13:56:15
|
8
|
164.30
|
XLON
|
13:56:15
|
827
|
164.30
|
XLON
|
13:56:15
|
108
|
164.30
|
XLON
|
13:56:15
|
1415
|
164.20
|
XLON
|
13:56:15
|
8
|
164.20
|
XLON
|
13:56:15
|
577
|
164.20
|
XLON
|
13:56:15
|
137
|
164.20
|
CHIX
|
13:56:15
|
1863
|
164.20
|
CHIX
|
13:56:15
|
137
|
164.20
|
BATE
|
13:56:15
|
137
|
164.20
|
CHIX
|
13:56:15
|
896
|
164.20
|
XLON
|
13:56:15
|
137
|
164.20
|
XLON
|
13:56:15
|
1775
|
164.20
|
XLON
|
13:56:15
|
225
|
164.20
|
XLON
|
13:56:15
|
322
|
164.20
|
CHIX
|
13:56:15
|
311
|
164.20
|
CHIX
|
13:56:15
|
310
|
164.20
|
CHIX
|
13:56:15
|
312
|
164.20
|
CHIX
|
13:56:15
|
137
|
164.20
|
CHIX
|
13:56:15
|
137
|
164.20
|
XLON
|
13:56:15
|
471
|
164.20
|
XLON
|
13:56:15
|
102
|
164.20
|
XLON
|
13:56:15
|
1897
|
164.20
|
XLON
|
13:56:15
|
1
|
164.20
|
XLON
|
13:56:15
|
112
|
164.20
|
TRQX
|
13:56:15
|
258
|
164.20
|
Aquis
|
13:56:15
|
139
|
164.20
|
BATE
|
13:56:15
|
96
|
164.20
|
BATE
|
13:56:15
|
137
|
164.20
|
BATE
|
13:56:15
|
3
|
164.20
|
BATE
|
13:56:15
|
137
|
164.20
|
CHIX
|
13:56:15
|
136
|
164.20
|
XLON
|
13:56:15
|
982
|
164.20
|
XLON
|
13:56:15
|
74
|
164.20
|
BATE
|
13:56:15
|
82
|
164.20
|
BATE
|
13:56:15
|
62
|
164.20
|
BATE
|
13:56:15
|
86
|
164.20
|
CHIX
|
13:56:15
|
84
|
164.20
|
CHIX
|
13:56:15
|
86
|
164.20
|
CHIX
|
13:56:15
|
309
|
164.20
|
CHIX
|
13:56:15
|
137
|
164.20
|
XLON
|
13:56:15
|
3
|
164.20
|
BATE
|
13:56:15
|
137
|
164.20
|
XLON
|
13:56:15
|
1860
|
164.20
|
XLON
|
13:56:15
|
961
|
164.20
|
XLON
|
13:56:15
|
1039
|
164.20
|
XLON
|
13:56:15
|
1048
|
163.90
|
CHIX
|
13:56:16
|
1250
|
164.30
|
Aquis
|
13:56:16
|
170
|
164.30
|
Aquis
|
13:56:16
|
185
|
164.30
|
Aquis
|
13:56:16
|
137
|
164.30
|
CHIX
|
13:56:16
|
246
|
164.30
|
CHIX
|
13:56:16
|
726
|
164.30
|
CHIX
|
13:56:16
|
48
|
164.30
|
CHIX
|
13:56:16
|
88
|
164.30
|
CHIX
|
13:56:16
|
137
|
164.30
|
XLON
|
13:56:16
|
1468
|
164.30
|
XLON
|
13:56:16
|
1039
|
164.20
|
XLON
|
13:56:16
|
961
|
164.20
|
XLON
|
13:56:16
|
258
|
164.20
|
Aquis
|
13:56:16
|
137
|
164.20
|
XLON
|
13:56:16
|
448
|
164.20
|
Aquis
|
13:56:16
|
1415
|
164.20
|
XLON
|
13:56:16
|
137
|
164.20
|
XLON
|
13:56:16
|
258
|
164.20
|
Aquis
|
13:56:16
|
360
|
164.20
|
XLON
|
13:56:16
|
137
|
164.20
|
XLON
|
13:56:16
|
1415
|
164.20
|
XLON
|
13:56:16
|
585
|
164.20
|
XLON
|
13:56:16
|
258
|
164.20
|
Aquis
|
13:56:16
|
137
|
164.20
|
XLON
|
13:56:16
|
268
|
164.20
|
CHIX
|
13:56:16
|
137
|
164.20
|
XLON
|
13:56:16
|
1595
|
164.20
|
XLON
|
13:56:16
|
1775
|
164.20
|
XLON
|
13:56:16
|
137
|
164.20
|
XLON
|
13:56:16
|
88
|
164.20
|
XLON
|
13:56:16
|
39
|
164.20
|
CHIX
|
13:56:16
|
137
|
164.20
|
XLON
|
13:56:16
|
1824
|
164.20
|
XLON
|
13:56:17
|
961
|
164.20
|
XLON
|
13:56:17
|
1039
|
164.20
|
XLON
|
13:56:17
|
736
|
164.20
|
XLON
|
13:56:17
|
1264
|
164.20
|
XLON
|
13:56:17
|
191
|
164.20
|
CHIX
|
13:56:17
|
137
|
164.20
|
XLON
|
13:56:17
|
1672
|
164.20
|
XLON
|
13:56:17
|
1863
|
164.20
|
XLON
|
13:56:17
|
137
|
164.20
|
XLON
|
13:56:17
|
101
|
164.20
|
Aquis
|
13:56:17
|
137
|
164.20
|
XLON
|
13:56:17
|
1762
|
164.20
|
XLON
|
13:56:17
|
1775
|
164.20
|
XLON
|
13:56:17
|
137
|
164.20
|
XLON
|
13:56:17
|
88
|
164.20
|
XLON
|
13:56:17
|
146
|
164.20
|
CHIX
|
13:56:17
|
14
|
164.20
|
CHIX
|
13:56:17
|
137
|
164.20
|
XLON
|
13:56:17
|
1703
|
164.20
|
XLON
|
13:56:17
|
1775
|
164.20
|
XLON
|
13:56:17
|
137
|
164.20
|
XLON
|
13:56:17
|
88
|
164.20
|
XLON
|
13:56:17
|
248
|
164.20
|
Aquis
|
13:56:17
|
137
|
164.20
|
XLON
|
13:56:17
|
1615
|
164.20
|
XLON
|
13:56:17
|
995
|
164.20
|
XLON
|
13:56:17
|
1005
|
164.20
|
XLON
|
13:56:17
|
961
|
164.20
|
XLON
|
13:56:17
|
1039
|
164.20
|
XLON
|
13:56:17
|
571
|
163.90
|
CHIX
|
13:56:18
|
8
|
164.40
|
XLON
|
13:56:18
|
137
|
164.40
|
XLON
|
13:56:18
|
236
|
164.40
|
XLON
|
13:56:18
|
1105
|
164.30
|
XLON
|
13:56:18
|
623
|
164.30
|
XLON
|
13:56:18
|
137
|
164.30
|
XLON
|
13:56:18
|
257
|
164.30
|
XLON
|
13:56:18
|
218
|
164.30
|
XLON
|
13:56:18
|
25
|
164.30
|
XLON
|
13:56:18
|
137
|
164.30
|
XLON
|
13:56:18
|
1726
|
164.30
|
XLON
|
13:56:18
|
1588
|
164.30
|
XLON
|
13:56:18
|
32
|
164.30
|
XLON
|
13:56:18
|
137
|
164.30
|
TRQX
|
13:56:18
|
258
|
164.30
|
Aquis
|
13:56:18
|
137
|
164.30
|
CHIX
|
13:56:18
|
105
|
164.30
|
XLON
|
13:56:18
|
982
|
164.30
|
XLON
|
13:56:18
|
348
|
164.20
|
CHIX
|
13:56:18
|
547
|
164.20
|
XLON
|
13:56:18
|
1228
|
164.20
|
XLON
|
13:56:18
|
772
|
164.20
|
XLON
|
13:56:18
|
258
|
164.20
|
Aquis
|
13:56:18
|
184
|
164.20
|
CHIX
|
13:56:18
|
181
|
164.20
|
CHIX
|
13:56:18
|
180
|
164.20
|
CHIX
|
13:56:18
|
180
|
164.20
|
CHIX
|
13:56:18
|
233
|
164.20
|
Aquis
|
13:56:18
|
1630
|
164.20
|
XLON
|
13:56:18
|
137
|
164.20
|
XLON
|
13:56:18
|
7
|
164.20
|
CHIX
|
13:56:18
|
1775
|
164.20
|
XLON
|
13:56:18
|
104
|
164.20
|
XLON
|
13:56:18
|
1745
|
164.20
|
XLON
|
13:56:18
|
137
|
164.20
|
XLON
|
13:56:18
|
14
|
164.20
|
XLON
|
13:56:18
|
258
|
164.20
|
Aquis
|
13:56:18
|
349
|
164.20
|
Aquis
|
13:56:18
|
87
|
164.20
|
CHIX
|
13:56:18
|
84
|
164.20
|
CHIX
|
13:56:18
|
84
|
164.20
|
CHIX
|
13:56:18
|
77
|
164.20
|
CHIX
|
13:56:18
|
89
|
164.20
|
CHIX
|
13:56:18
|
947
|
164.20
|
XLON
|
13:56:18
|
137
|
164.20
|
BATE
|
13:56:18
|
379
|
164.20
|
CHIX
|
13:56:18
|
1
|
164.20
|
CHIX
|
13:56:19
|
1132
|
164.40
|
XLON
|
13:56:19
|
258
|
164.30
|
Aquis
|
13:56:19
|
473
|
164.30
|
XLON
|
13:56:19
|
137
|
164.30
|
XLON
|
13:56:19
|
1177
|
164.30
|
XLON
|
14:06:56
|
215
|
164.40
|
CHIX
|
14:06:56
|
162
|
164.40
|
CHIX
|
14:06:56
|
1242
|
164.40
|
CHIX
|
14:08:34
|
300
|
164.60
|
CHIX
|
14:08:34
|
1319
|
164.60
|
CHIX
|
14:17:43
|
1619
|
164.50
|
CHIX
|
14:19:01
|
432
|
164.50
|
CHIX
|
14:19:01
|
1187
|
164.50
|
CHIX
|
14:19:50
|
113
|
164.50
|
TRQX
|
14:19:50
|
322
|
164.50
|
CHIX
|
14:19:50
|
565
|
164.50
|
XLON
|
14:19:59
|
226
|
164.50
|
Aquis
|
14:19:59
|
209
|
164.50
|
CHIX
|
14:19:59
|
565
|
164.50
|
XLON
|
14:19:59
|
209
|
164.50
|
CHIX
|
14:19:59
|
565
|
164.50
|
XLON
|
14:21:01
|
113
|
164.50
|
XLON
|
14:21:01
|
113
|
164.50
|
CHIX
|
14:21:36
|
209
|
164.50
|
CHIX
|
14:23:45
|
113
|
164.50
|
BATE
|
14:23:45
|
339
|
164.50
|
XLON
|
14:27:55
|
113
|
164.50
|
BATE
|
14:27:55
|
226
|
164.50
|
XLON
|
14:27:57
|
322
|
164.50
|
Aquis
|
14:27:57
|
113
|
164.50
|
TRQX
|
14:27:57
|
565
|
164.50
|
XLON
|
14:27:58
|
209
|
164.50
|
CHIX
|
14:27:58
|
113
|
164.50
|
BATE
|
14:27:58
|
565
|
164.50
|
XLON
|
14:27:58
|
113
|
164.50
|
XLON
|
14:27:58
|
606
|
164.50
|
XLON
|
14:27:58
|
394
|
164.50
|
XLON
|
14:27:58
|
1000
|
164.50
|
XLON
|
14:27:58
|
755
|
164.50
|
CHIX
|
14:27:58
|
245
|
164.50
|
CHIX
|
14:27:58
|
134
|
164.50
|
CHIX
|
14:27:58
|
237
|
164.50
|
XLON
|
14:28:00
|
143
|
164.50
|
CHIX
|
14:28:00
|
226
|
164.50
|
XLON
|
14:28:28
|
34
|
164.50
|
CHIX
|
14:28:28
|
226
|
164.50
|
XLON
|
14:32:53
|
38
|
164.60
|
CHIX
|
14:32:53
|
37
|
164.60
|
CHIX
|
14:32:53
|
925
|
164.60
|
CHIX
|
14:32:53
|
7
|
164.60
|
BATE
|
14:32:53
|
10
|
164.60
|
BATE
|
14:32:53
|
64
|
164.60
|
CHIX
|
14:40:41
|
1619
|
164.70
|
CHIX
|
14:48:02
|
607
|
165.10
|
CHIX
|
14:54:58
|
300
|
165.30
|
CHIX
|
14:54:58
|
300
|
165.30
|
CHIX
|
14:54:58
|
726
|
165.30
|
CHIX
|
14:54:58
|
211
|
165.30
|
CHIX
|
14:54:58
|
82
|
165.30
|
CHIX
|
14:55:00
|
1619
|
165.30
|
CHIX
|
14:55:01
|
218
|
165.20
|
CHIX
|
14:57:53
|
12
|
165.20
|
CHIX
|
14:57:53
|
228
|
165.20
|
CHIX
|
14:57:53
|
335
|
165.20
|
CHIX
|
14:58:12
|
6
|
165.20
|
CHIX
|
14:58:12
|
14
|
165.20
|
CHIX
|
14:58:17
|
162
|
165.20
|
CHIX
|
14:58:17
|
600
|
165.20
|
CHIX
|
14:58:17
|
44
|
165.20
|
CHIX
|
14:58:18
|
1619
|
165.10
|
CHIX
|
15:04:13
|
22
|
165.40
|
CHIX
|
15:07:51
|
1321
|
165.70
|
CHIX
|
15:07:51
|
298
|
165.70
|
CHIX
|
15:07:53
|
300
|
165.70
|
CHIX
|
15:07:53
|
600
|
165.70
|
CHIX
|
15:07:53
|
300
|
165.70
|
CHIX
|
15:07:53
|
300
|
165.70
|
CHIX
|
15:07:53
|
119
|
165.70
|
CHIX
|
15:08:25
|
1048
|
165.50
|
CHIX
|
15:08:25
|
571
|
165.50
|
CHIX
|
15:08:36
|
1
|
165.40
|
CHIX
|
15:09:02
|
766
|
165.40
|
CHIX
|
15:09:02
|
600
|
165.40
|
CHIX
|
15:09:02
|
252
|
165.40
|
CHIX
|
15:21:36
|
1619
|
165.90
|
CHIX
|
15:23:14
|
588
|
166.80
|
CHIX
|
15:27:02
|
961
|
166.80
|
CHIX
|
15:27:02
|
70
|
166.80
|
CHIX
|
15:40:35
|
1619
|
167.40
|
CHIX
|
15:41:09
|
1619
|
167.40
|
CHIX
|
15:49:18
|
1368
|
167.90
|
CHIX
|
15:49:23
|
1200
|
168.00
|
CHIX
|
15:49:23
|
419
|
168.00
|
CHIX
|
15:49:28
|
1619
|
168.00
|
CHIX
|
15:50:03
|
1619
|
168.00
|
CHIX
|
15:50:04
|
744
|
167.90
|
CHIX
|
15:50:04
|
308
|
167.90
|
CHIX
|
15:50:04
|
284
|
167.90
|
CHIX
|
15:50:04
|
283
|
167.90
|
CHIX
|
15:50:15
|
715
|
167.90
|
CHIX
|
15:50:15
|
904
|
167.90
|
CHIX
|
15:51:02
|
1619
|
167.80
|
CHIX
|
15:51:03
|
702
|
167.60
|
CHIX
|
15:51:03
|
917
|
167.60
|
CHIX
|
15:52:30
|
1619
|
167.50
|
CHIX
|
15:54:02
|
167
|
167.60
|
CHIX
|
15:58:02
|
1619
|
167.90
|
CHIX
|
16:01:10
|
588
|
168.10
|
CHIX
|
16:01:12
|
152
|
168.10
|
CHIX
|
16:02:38
|
1619
|
168.20
|
CHIX
|
16:04:06
|
501
|
168.10
|
CHIX
|
16:04:06
|
1118
|
168.10
|
CHIX
|
16:08:09
|
1320
|
168.00
|
CHIX
|
16:08:18
|
299
|
168.00
|
CHIX
|
16:08:29
|
1619
|
168.00
|
CHIX
|
16:08:52
|
1261
|
167.90
|
CHIX
|
16:11:11
|
300
|
168.00
|
CHIX
|
16:11:11
|
135
|
168.00
|
CHIX
|
16:11:11
|
565
|
168.00
|
XLON
|
16:11:11
|
435
|
168.00
|
CHIX
|
16:11:11
|
565
|
168.00
|
XLON
|
16:11:11
|
435
|
168.00
|
CHIX
|
16:11:11
|
300
|
168.00
|
XLON
|
16:11:11
|
265
|
168.00
|
XLON
|
16:11:11
|
435
|
168.00
|
CHIX
|
16:11:11
|
488
|
168.00
|
XLON
|
16:11:13
|
77
|
168.00
|
XLON
|
16:11:21
|
300
|
168.00
|
TRQX
|
16:11:21
|
39
|
168.00
|
TRQX
|
16:11:21
|
661
|
168.00
|
XLON
|
16:11:21
|
113
|
168.00
|
CHIX
|
16:11:21
|
226
|
168.00
|
BATE
|
16:11:21
|
249
|
168.00
|
XLON
|
16:11:21
|
412
|
168.00
|
XLON
|
16:11:22
|
226
|
168.00
|
BATE
|
16:11:22
|
113
|
168.00
|
CHIX
|
16:11:22
|
661
|
168.00
|
XLON
|
16:11:28
|
113
|
168.00
|
TRQX
|
16:11:28
|
113
|
168.00
|
Aquis
|
16:11:28
|
113
|
168.00
|
BATE
|
16:11:28
|
113
|
168.00
|
CHIX
|
16:11:28
|
548
|
168.00
|
XLON
|
16:11:28
|
904
|
168.00
|
XLON
|
16:11:28
|
96
|
168.00
|
XLON
|
16:11:28
|
58
|
168.00
|
TRQX
|
16:11:28
|
41
|
168.00
|
Aquis
|
16:11:28
|
3
|
168.00
|
BATE
|
16:11:28
|
113
|
168.00
|
TRQX
|
16:11:28
|
113
|
168.00
|
BATE
|
16:11:28
|
220
|
168.00
|
CHIX
|
16:11:28
|
452
|
168.00
|
XLON
|
16:11:28
|
1000
|
168.00
|
XLON
|
16:11:29
|
113
|
168.00
|
TRQX
|
16:11:29
|
226
|
168.00
|
Aquis
|
16:11:29
|
113
|
168.00
|
CHIX
|
16:11:29
|
37
|
168.00
|
XLON
|
16:11:29
|
172
|
168.00
|
CHIX
|
16:11:29
|
113
|
168.00
|
BATE
|
16:11:29
|
113
|
168.00
|
TRQX
|
16:11:29
|
113
|
168.00
|
XLON
|
16:11:29
|
226
|
168.00
|
TRQX
|
16:11:29
|
452
|
168.00
|
BATE
|
16:11:29
|
226
|
168.00
|
CHIX
|
16:11:29
|
96
|
168.00
|
XLON
|
16:11:29
|
1000
|
168.00
|
XLON
|
16:11:29
|
1000
|
168.00
|
XLON
|
16:11:29
|
418
|
168.00
|
BATE
|
16:11:29
|
582
|
168.00
|
XLON
|
16:11:29
|
226
|
168.00
|
TRQX
|
16:11:29
|
141
|
168.00
|
Aquis
|
16:11:29
|
34
|
168.00
|
BATE
|
16:11:29
|
240
|
168.00
|
CHIX
|
16:11:29
|
168
|
168.00
|
CHIX
|
16:11:29
|
191
|
168.00
|
XLON
|
16:11:29
|
1000
|
168.00
|
XLON
|
16:11:29
|
452
|
168.00
|
Aquis
|
16:11:29
|
79
|
168.00
|
CHIX
|
16:11:29
|
469
|
168.00
|
XLON
|
16:11:30
|
113
|
168.00
|
BATE
|
16:11:30
|
83
|
168.00
|
CHIX
|
16:11:30
|
113
|
168.00
|
TRQX
|
16:11:30
|
113
|
168.00
|
BATE
|
16:11:30
|
126
|
168.00
|
CHIX
|
16:11:30
|
452
|
168.00
|
XLON
|
16:11:30
|
113
|
168.00
|
TRQX
|
16:11:30
|
113
|
168.00
|
BATE
|
16:11:30
|
114
|
168.00
|
CHIX
|
16:11:30
|
113
|
168.00
|
TRQX
|
16:11:30
|
113
|
168.00
|
BATE
|
16:11:30
|
208
|
168.00
|
CHIX
|
16:11:30
|
226
|
168.00
|
XLON
|
16:11:30
|
1000
|
168.00
|
XLON
|
16:11:30
|
113
|
168.00
|
TRQX
|
16:11:30
|
130
|
168.00
|
XLON
|
16:11:30
|
113
|
168.00
|
TRQX
|
16:11:30
|
113
|
168.00
|
BATE
|
16:11:30
|
113
|
168.00
|
CHIX
|
16:11:30
|
418
|
168.00
|
XLON
|
16:11:30
|
113
|
168.00
|
TRQX
|
16:11:30
|
161
|
168.00
|
CHIX
|
16:11:30
|
113
|
168.00
|
TRQX
|
16:11:30
|
113
|
168.00
|
BATE
|
16:11:30
|
113
|
168.00
|
CHIX
|
16:11:30
|
387
|
168.00
|
XLON
|
16:11:30
|
1000
|
168.00
|
XLON
|
16:11:30
|
192
|
168.00
|
CHIX
|
16:11:30
|
808
|
168.00
|
CHIX
|
16:11:31
|
1000
|
168.00
|
XLON
|
16:11:31
|
250
|
168.00
|
CHIX
|
16:11:31
|
750
|
168.00
|
CHIX
|
16:11:31
|
168
|
168.00
|
CHIX
|
16:11:31
|
832
|
168.00
|
CHIX
|
16:11:31
|
1000
|
168.00
|
XLON
|
16:11:31
|
271
|
168.00
|
CHIX
|
16:11:31
|
729
|
168.00
|
CHIX
|
16:11:31
|
189
|
168.00
|
CHIX
|
16:11:31
|
309
|
168.00
|
XLON
|
16:11:31
|
6
|
168.00
|
XLON
|
16:11:31
|
113
|
168.00
|
TRQX
|
16:11:31
|
113
|
168.00
|
Aquis
|
16:11:31
|
113
|
168.00
|
CHIX
|
16:11:31
|
157
|
168.00
|
XLON
|
16:11:31
|
1000
|
168.00
|
XLON
|
16:11:31
|
1000
|
168.00
|
XLON
|
16:11:31
|
23
|
168.00
|
TRQX
|
16:11:32
|
113
|
168.00
|
TRQX
|
16:11:32
|
113
|
168.00
|
Aquis
|
16:11:32
|
113
|
168.00
|
CHIX
|
16:11:32
|
638
|
168.00
|
XLON
|
16:11:32
|
113
|
168.00
|
TRQX
|
16:11:32
|
167
|
168.00
|
CHIX
|
16:11:32
|
603
|
168.00
|
CHIX
|
16:11:32
|
117
|
168.00
|
XLON
|
16:11:32
|
1000
|
168.00
|
XLON
|
16:11:32
|
7
|
168.00
|
TRQX
|
16:11:32
|
113
|
168.00
|
TRQX
|
16:11:32
|
113
|
168.00
|
BATE
|
16:11:32
|
113
|
168.00
|
CHIX
|
16:11:32
|
654
|
168.00
|
XLON
|
16:11:32
|
96
|
168.00
|
CHIX
|
16:11:32
|
904
|
168.00
|
XLON
|
16:11:32
|
55
|
168.00
|
CHIX
|
16:11:32
|
113
|
168.00
|
TRQX
|
16:11:32
|
113
|
168.00
|
Aquis
|
16:11:32
|
113
|
168.00
|
BATE
|
16:11:32
|
113
|
168.00
|
CHIX
|
16:11:32
|
493
|
168.00
|
XLON
|
16:11:32
|
113
|
168.00
|
TRQX
|
16:11:32
|
143
|
168.00
|
CHIX
|
16:11:34
|
113
|
168.00
|
Aquis
|
16:11:34
|
113
|
168.00
|
BATE
|
16:11:34
|
113
|
168.00
|
CHIX
|
16:11:34
|
113
|
168.00
|
TRQX
|
16:11:34
|
292
|
168.00
|
XLON
|
16:11:35
|
1000
|
168.00
|
Aquis
|
16:11:35
|
137
|
168.00
|
XLON
|
16:11:35
|
645
|
168.00
|
XLON
|
16:11:35
|
218
|
168.00
|
XLON
|
16:11:38
|
113
|
168.00
|
Aquis
|
16:11:38
|
113
|
168.00
|
BATE
|
16:11:38
|
113
|
168.00
|
CHIX
|
16:11:38
|
613
|
168.00
|
XLON
|
16:12:03
|
207
|
167.90
|
XLON
|
16:12:03
|
828
|
167.90
|
XLON
|
16:13:43
|
316
|
167.90
|
XLON
|
16:13:43
|
268
|
167.90
|
XLON
|
16:15:23
|
517
|
167.90
|
CHIX
|
16:15:23
|
1102
|
167.90
|
CHIX
|
16:16:17
|
300
|
167.80
|
CHIX
|
16:16:17
|
420
|
167.80
|
CHIX
|
16:16:17
|
152
|
167.80
|
CHIX
|
16:16:17
|
152
|
167.80
|
CHIX
|
16:16:17
|
595
|
167.80
|
CHIX
|
16:19:53
|
1619
|
167.80
|
CHIX
|
16:20:03
|
1491
|
167.60
|
CHIX
|
16:20:03
|
128
|
167.60
|
CHIX
|
16:20:09
|
1619
|
167.30
|
CHIX
|
16:21:02
|
342
|
167.40
|
CHIX
|
16:21:06
|
345
|
167.40
|
CHIX
|
16:21:06
|
600
|
167.40
|
CHIX
|
16:21:06
|
21
|
167.40
|
CHIX
|
16:21:06
|
21
|
167.40
|
CHIX
|
16:21:06
|
290
|
167.40
|
CHIX
|
16:22:02
|
1108
|
167.40
|
CHIX
|
16:22:02
|
511
|
167.40
|
CHIX
|
16:24:05
|
345
|
167.20
|
CHIX
|
16:24:05
|
1274
|
167.20
|
CHIX
|
16:24:18
|
206
|
167.10
|
CHIX
|
16:27:04
|
588
|
167.10
|
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