FirstGroup Plc - Transaction in Own Shares
25 Aprile 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, April 25
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
|
24 April
2024
|
Number of
ordinary shares purchased
|
250,524
|
Weighted
average price paid (p)
|
172.60
|
Highest
price paid (p)
|
173.60
|
Lowest
price paid (p)
|
170.80
|
Following
the above purchase, FirstGroup holds 113,807,064 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 636,887,951. 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 24 April 2024 is 636,887,951. 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
|
172.56
|
56,168
|
BATE
|
171.90
|
790
|
CHIX
|
172.69
|
189,165
|
TRQX
|
172.32
|
2,690
|
Aquis
|
172.09
|
1,711
|
Individual
transactions:
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
08:20:11
|
5
|
172.60
|
CHIX
|
09:19:10
|
1807
|
173.40
|
CHIX
|
09:23:03
|
201
|
173.50
|
CHIX
|
09:23:03
|
500
|
173.50
|
CHIX
|
09:23:03
|
132
|
173.50
|
CHIX
|
09:23:03
|
500
|
173.50
|
CHIX
|
09:23:03
|
474
|
173.50
|
CHIX
|
09:26:47
|
867
|
173.20
|
CHIX
|
09:26:47
|
873
|
173.20
|
CHIX
|
09:26:47
|
67
|
173.20
|
CHIX
|
09:31:02
|
574
|
173.10
|
CHIX
|
09:31:02
|
1233
|
173.10
|
CHIX
|
10:18:42
|
1501
|
173.30
|
CHIX
|
10:18:42
|
306
|
173.30
|
CHIX
|
10:18:42
|
100
|
173.30
|
XLON
|
10:18:42
|
34
|
173.30
|
XLON
|
10:18:43
|
1
|
173.30
|
XLON
|
10:48:39
|
500
|
173.50
|
CHIX
|
10:48:39
|
1307
|
173.50
|
CHIX
|
10:50:03
|
990
|
173.50
|
CHIX
|
10:50:03
|
100
|
173.50
|
XLON
|
10:57:44
|
499
|
173.50
|
CHIX
|
10:57:44
|
100
|
173.50
|
XLON
|
10:57:44
|
318
|
173.50
|
CHIX
|
10:57:44
|
100
|
173.50
|
XLON
|
10:57:44
|
100
|
173.50
|
XLON
|
10:57:45
|
1807
|
173.50
|
CHIX
|
10:57:45
|
100
|
173.50
|
XLON
|
10:57:46
|
100
|
173.50
|
XLON
|
10:57:47
|
100
|
173.50
|
XLON
|
10:57:49
|
100
|
173.50
|
XLON
|
11:00:40
|
885
|
173.50
|
CHIX
|
11:00:40
|
922
|
173.50
|
CHIX
|
11:00:40
|
100
|
173.50
|
XLON
|
11:00:40
|
100
|
173.50
|
XLON
|
11:00:40
|
100
|
173.50
|
XLON
|
11:00:42
|
100
|
173.50
|
XLON
|
11:00:45
|
283
|
173.50
|
CHIX
|
11:00:45
|
1524
|
173.50
|
CHIX
|
11:00:45
|
100
|
173.50
|
XLON
|
11:06:38
|
1807
|
173.50
|
CHIX
|
11:06:38
|
47
|
173.50
|
XLON
|
11:06:38
|
53
|
173.50
|
XLON
|
11:06:38
|
100
|
173.50
|
XLON
|
11:06:38
|
100
|
173.50
|
XLON
|
11:06:38
|
100
|
173.50
|
XLON
|
11:09:04
|
373
|
173.50
|
CHIX
|
11:09:04
|
702
|
173.50
|
CHIX
|
11:09:04
|
732
|
173.50
|
CHIX
|
11:09:04
|
100
|
173.50
|
XLON
|
11:09:04
|
100
|
173.50
|
XLON
|
11:09:04
|
100
|
173.50
|
XLON
|
11:09:05
|
100
|
173.50
|
XLON
|
11:09:05
|
100
|
173.50
|
XLON
|
11:09:05
|
100
|
173.50
|
XLON
|
11:09:05
|
100
|
173.50
|
XLON
|
11:09:05
|
100
|
173.50
|
XLON
|
11:09:05
|
100
|
173.50
|
XLON
|
11:09:05
|
100
|
173.50
|
XLON
|
11:09:05
|
100
|
173.50
|
XLON
|
11:09:05
|
100
|
173.50
|
XLON
|
11:09:06
|
100
|
173.50
|
XLON
|
11:09:06
|
100
|
173.50
|
XLON
|
11:09:06
|
100
|
173.50
|
XLON
|
11:09:06
|
100
|
173.50
|
XLON
|
11:09:09
|
500
|
173.50
|
CHIX
|
11:09:09
|
500
|
173.50
|
CHIX
|
11:09:09
|
807
|
173.50
|
CHIX
|
11:09:09
|
100
|
173.50
|
XLON
|
11:09:09
|
100
|
173.50
|
XLON
|
11:09:09
|
100
|
173.50
|
XLON
|
11:09:09
|
100
|
173.50
|
XLON
|
11:09:10
|
100
|
173.50
|
XLON
|
11:09:10
|
100
|
173.50
|
XLON
|
11:09:10
|
100
|
173.50
|
XLON
|
11:09:10
|
100
|
173.50
|
XLON
|
11:09:10
|
100
|
173.50
|
XLON
|
11:10:05
|
393
|
173.50
|
CHIX
|
11:10:05
|
499
|
173.50
|
CHIX
|
11:10:05
|
399
|
173.50
|
CHIX
|
11:10:05
|
516
|
173.50
|
CHIX
|
11:10:05
|
100
|
173.50
|
XLON
|
11:10:05
|
100
|
173.50
|
XLON
|
11:10:08
|
1807
|
173.50
|
CHIX
|
11:10:08
|
100
|
173.50
|
XLON
|
11:10:08
|
100
|
173.50
|
XLON
|
11:10:08
|
100
|
173.50
|
XLON
|
11:10:08
|
100
|
173.50
|
TRQX
|
11:10:09
|
100
|
173.50
|
XLON
|
11:10:09
|
100
|
173.50
|
TRQX
|
11:10:09
|
100
|
173.50
|
TRQX
|
11:10:09
|
100
|
173.50
|
TRQX
|
11:10:09
|
100
|
173.50
|
XLON
|
11:10:09
|
100
|
173.50
|
XLON
|
11:10:09
|
100
|
173.50
|
XLON
|
11:10:09
|
27
|
173.50
|
XLON
|
11:10:09
|
73
|
173.50
|
XLON
|
11:10:09
|
100
|
173.50
|
XLON
|
11:10:09
|
100
|
173.50
|
XLON
|
11:10:10
|
100
|
173.50
|
XLON
|
11:10:10
|
100
|
173.50
|
XLON
|
11:10:10
|
100
|
173.50
|
XLON
|
11:10:10
|
100
|
173.50
|
XLON
|
11:10:10
|
100
|
173.50
|
XLON
|
11:10:10
|
100
|
173.50
|
XLON
|
11:10:10
|
100
|
173.50
|
XLON
|
11:10:10
|
100
|
173.50
|
XLON
|
11:10:11
|
100
|
173.50
|
XLON
|
11:10:11
|
100
|
173.50
|
XLON
|
11:10:11
|
100
|
173.50
|
XLON
|
11:10:11
|
100
|
173.50
|
XLON
|
11:10:11
|
100
|
173.50
|
XLON
|
11:15:49
|
1807
|
173.50
|
CHIX
|
11:15:49
|
100
|
173.50
|
XLON
|
11:15:49
|
100
|
173.50
|
XLON
|
11:17:50
|
1807
|
173.60
|
CHIX
|
11:19:42
|
47
|
173.50
|
CHIX
|
11:21:35
|
100
|
173.50
|
XLON
|
11:23:03
|
100
|
173.50
|
XLON
|
11:58:27
|
1807
|
173.60
|
CHIX
|
11:58:27
|
100
|
173.50
|
XLON
|
11:58:27
|
100
|
173.50
|
Aquis
|
11:58:27
|
100
|
173.50
|
XLON
|
11:59:22
|
496
|
173.50
|
CHIX
|
11:59:22
|
1311
|
173.50
|
CHIX
|
11:59:22
|
100
|
173.50
|
XLON
|
11:59:22
|
100
|
173.50
|
XLON
|
11:59:22
|
100
|
173.50
|
XLON
|
11:59:22
|
100
|
173.50
|
XLON
|
11:59:22
|
100
|
173.50
|
XLON
|
11:59:23
|
100
|
173.50
|
XLON
|
11:59:23
|
100
|
173.50
|
XLON
|
11:59:23
|
100
|
173.50
|
XLON
|
11:59:23
|
100
|
173.50
|
XLON
|
11:59:23
|
100
|
173.50
|
XLON
|
11:59:23
|
14
|
173.50
|
XLON
|
11:59:23
|
86
|
173.50
|
XLON
|
11:59:23
|
100
|
173.50
|
XLON
|
11:59:23
|
100
|
173.50
|
XLON
|
11:59:23
|
100
|
173.50
|
XLON
|
11:59:23
|
100
|
173.50
|
XLON
|
11:59:23
|
77
|
173.50
|
XLON
|
11:59:25
|
492
|
173.50
|
CHIX
|
11:59:25
|
454
|
173.50
|
CHIX
|
11:59:25
|
861
|
173.50
|
CHIX
|
11:59:25
|
12
|
173.50
|
XLON
|
11:59:29
|
500
|
173.50
|
CHIX
|
11:59:29
|
500
|
173.50
|
CHIX
|
11:59:29
|
11
|
173.50
|
XLON
|
11:59:29
|
489
|
173.50
|
CHIX
|
11:59:29
|
318
|
173.50
|
CHIX
|
11:59:29
|
100
|
173.50
|
XLON
|
12:00:00
|
499
|
173.50
|
CHIX
|
12:00:00
|
499
|
173.50
|
CHIX
|
12:00:00
|
399
|
173.50
|
CHIX
|
12:00:00
|
410
|
173.50
|
CHIX
|
12:00:00
|
100
|
173.50
|
XLON
|
12:02:02
|
474
|
173.50
|
CHIX
|
12:02:02
|
474
|
173.50
|
CHIX
|
12:02:02
|
859
|
173.50
|
CHIX
|
12:02:02
|
100
|
173.50
|
XLON
|
12:02:02
|
45
|
173.50
|
XLON
|
12:02:02
|
55
|
173.50
|
XLON
|
12:02:02
|
100
|
173.50
|
XLON
|
12:02:02
|
100
|
173.50
|
XLON
|
12:02:02
|
100
|
173.50
|
XLON
|
12:02:02
|
100
|
173.50
|
XLON
|
12:02:03
|
100
|
173.50
|
XLON
|
12:02:03
|
47
|
173.50
|
XLON
|
12:02:03
|
53
|
173.50
|
XLON
|
12:02:03
|
100
|
173.50
|
XLON
|
12:02:06
|
400
|
173.50
|
CHIX
|
12:02:06
|
500
|
173.50
|
CHIX
|
12:02:19
|
907
|
173.50
|
CHIX
|
12:08:54
|
1807
|
173.50
|
CHIX
|
12:08:54
|
100
|
173.50
|
XLON
|
12:09:04
|
394
|
173.50
|
CHIX
|
12:09:04
|
495
|
173.50
|
CHIX
|
12:09:04
|
394
|
173.50
|
CHIX
|
12:09:04
|
524
|
173.50
|
CHIX
|
12:09:05
|
100
|
173.50
|
XLON
|
12:09:05
|
100
|
173.50
|
XLON
|
12:09:05
|
100
|
173.50
|
XLON
|
12:09:05
|
100
|
173.50
|
XLON
|
12:09:05
|
100
|
173.50
|
Aquis
|
12:09:06
|
100
|
173.50
|
TRQX
|
12:09:06
|
100
|
173.50
|
XLON
|
12:09:06
|
100
|
173.50
|
XLON
|
12:09:06
|
34
|
173.50
|
XLON
|
12:09:12
|
500
|
173.50
|
CHIX
|
12:09:12
|
500
|
173.50
|
CHIX
|
12:09:12
|
385
|
173.50
|
CHIX
|
12:09:13
|
422
|
173.50
|
CHIX
|
12:09:13
|
66
|
173.50
|
XLON
|
12:20:12
|
1297
|
173.50
|
CHIX
|
12:20:12
|
497
|
173.50
|
CHIX
|
12:20:12
|
13
|
173.50
|
CHIX
|
12:20:12
|
100
|
173.50
|
XLON
|
12:29:33
|
461
|
173.50
|
CHIX
|
12:42:13
|
490
|
173.60
|
CHIX
|
12:42:13
|
1317
|
173.60
|
CHIX
|
12:54:33
|
408
|
173.50
|
CHIX
|
12:56:00
|
47
|
173.50
|
XLON
|
12:59:56
|
74
|
173.60
|
CHIX
|
12:59:56
|
41
|
173.60
|
CHIX
|
12:59:56
|
65
|
173.60
|
CHIX
|
12:59:59
|
11
|
173.60
|
CHIX
|
13:01:51
|
1616
|
173.60
|
CHIX
|
13:05:05
|
1807
|
173.50
|
CHIX
|
13:05:05
|
47
|
173.50
|
XLON
|
13:05:05
|
6
|
173.50
|
XLON
|
13:05:24
|
19
|
173.50
|
CHIX
|
13:05:24
|
1788
|
173.50
|
CHIX
|
13:05:24
|
100
|
173.50
|
XLON
|
13:16:13
|
431
|
173.50
|
CHIX
|
13:24:33
|
611
|
173.50
|
CHIX
|
13:32:09
|
765
|
173.50
|
CHIX
|
13:32:09
|
100
|
173.50
|
XLON
|
13:32:09
|
75
|
173.50
|
XLON
|
13:32:09
|
3
|
173.50
|
XLON
|
13:32:09
|
22
|
173.50
|
XLON
|
13:32:34
|
1
|
173.50
|
XLON
|
13:33:31
|
1807
|
173.50
|
CHIX
|
13:33:31
|
99
|
173.50
|
XLON
|
13:33:31
|
100
|
173.40
|
XLON
|
13:33:31
|
100
|
173.40
|
XLON
|
13:33:32
|
52
|
173.50
|
XLON
|
13:33:32
|
100
|
173.50
|
XLON
|
13:33:32
|
100
|
173.50
|
CHIX
|
13:33:32
|
100
|
173.50
|
XLON
|
13:33:32
|
100
|
173.50
|
CHIX
|
13:33:32
|
33
|
173.50
|
CHIX
|
13:33:32
|
49
|
173.50
|
XLON
|
13:33:32
|
18
|
173.50
|
XLON
|
13:33:32
|
100
|
173.50
|
XLON
|
13:33:32
|
100
|
173.50
|
XLON
|
13:33:32
|
100
|
173.50
|
XLON
|
13:33:32
|
100
|
173.50
|
XLON
|
13:33:32
|
100
|
173.50
|
XLON
|
13:33:32
|
48
|
173.40
|
XLON
|
13:33:33
|
100
|
173.50
|
XLON
|
13:33:33
|
100
|
173.50
|
XLON
|
13:33:33
|
100
|
173.50
|
XLON
|
13:33:33
|
100
|
173.50
|
XLON
|
13:33:33
|
100
|
173.50
|
XLON
|
13:33:33
|
100
|
173.50
|
XLON
|
13:33:33
|
100
|
173.50
|
XLON
|
13:35:19
|
1131
|
173.50
|
CHIX
|
13:35:19
|
676
|
173.50
|
CHIX
|
13:35:19
|
100
|
173.50
|
XLON
|
13:35:20
|
556
|
173.50
|
CHIX
|
13:35:20
|
500
|
173.50
|
CHIX
|
13:35:20
|
500
|
173.50
|
CHIX
|
13:35:20
|
100
|
173.50
|
XLON
|
13:35:20
|
100
|
173.50
|
TRQX
|
13:35:20
|
100
|
173.50
|
XLON
|
13:35:20
|
251
|
173.50
|
CHIX
|
13:35:20
|
100
|
173.50
|
XLON
|
13:35:20
|
100
|
173.50
|
XLON
|
13:35:20
|
100
|
173.50
|
XLON
|
13:35:20
|
100
|
173.50
|
XLON
|
13:35:22
|
500
|
173.50
|
CHIX
|
13:35:22
|
100
|
173.50
|
TRQX
|
13:35:22
|
100
|
173.50
|
XLON
|
13:35:22
|
100
|
173.50
|
XLON
|
13:35:22
|
100
|
173.50
|
XLON
|
13:35:22
|
100
|
173.50
|
XLON
|
13:35:22
|
100
|
173.50
|
XLON
|
13:35:22
|
100
|
173.50
|
XLON
|
13:35:23
|
100
|
173.50
|
XLON
|
13:35:23
|
100
|
173.50
|
XLON
|
13:35:30
|
656
|
173.50
|
CHIX
|
13:35:30
|
499
|
173.50
|
CHIX
|
13:35:30
|
152
|
173.50
|
CHIX
|
13:35:30
|
100
|
173.50
|
XLON
|
13:35:52
|
1807
|
173.50
|
CHIX
|
13:35:52
|
100
|
173.50
|
XLON
|
13:35:53
|
100
|
173.50
|
XLON
|
13:35:53
|
100
|
173.50
|
XLON
|
13:35:53
|
100
|
173.50
|
XLON
|
13:36:09
|
1807
|
173.50
|
CHIX
|
13:36:09
|
100
|
173.50
|
XLON
|
13:36:09
|
100
|
173.50
|
XLON
|
13:36:09
|
100
|
173.50
|
XLON
|
13:36:10
|
31
|
173.50
|
XLON
|
13:37:13
|
407
|
173.50
|
CHIX
|
13:37:13
|
1400
|
173.50
|
CHIX
|
13:37:13
|
69
|
173.50
|
XLON
|
13:37:14
|
100
|
173.50
|
XLON
|
13:37:14
|
100
|
173.50
|
XLON
|
13:42:53
|
327
|
173.50
|
CHIX
|
13:42:53
|
100
|
173.50
|
XLON
|
13:44:04
|
1480
|
173.50
|
CHIX
|
13:44:04
|
100
|
173.50
|
XLON
|
13:44:04
|
100
|
173.50
|
XLON
|
13:44:04
|
100
|
173.50
|
XLON
|
13:44:04
|
100
|
173.50
|
XLON
|
13:44:04
|
100
|
173.50
|
XLON
|
13:44:04
|
100
|
173.50
|
XLON
|
13:44:06
|
100
|
173.50
|
XLON
|
13:44:07
|
600
|
173.50
|
CHIX
|
13:44:07
|
1207
|
173.50
|
CHIX
|
13:44:07
|
98
|
173.50
|
XLON
|
13:44:07
|
2
|
173.50
|
XLON
|
13:44:07
|
100
|
173.50
|
XLON
|
13:44:07
|
1
|
173.50
|
XLON
|
13:44:07
|
99
|
173.50
|
XLON
|
13:44:07
|
100
|
173.50
|
XLON
|
13:44:07
|
100
|
173.50
|
XLON
|
13:44:08
|
81
|
173.50
|
XLON
|
13:44:08
|
19
|
173.50
|
XLON
|
13:44:11
|
100
|
173.50
|
XLON
|
13:44:11
|
100
|
173.50
|
XLON
|
13:44:16
|
1807
|
173.50
|
CHIX
|
13:44:16
|
100
|
173.50
|
XLON
|
13:44:16
|
100
|
173.50
|
XLON
|
13:44:16
|
100
|
173.50
|
XLON
|
13:44:16
|
100
|
173.50
|
XLON
|
13:44:16
|
100
|
173.50
|
XLON
|
13:44:17
|
466
|
173.50
|
CHIX
|
13:44:17
|
1341
|
173.50
|
CHIX
|
13:44:17
|
100
|
173.50
|
XLON
|
13:44:17
|
94
|
173.50
|
XLON
|
13:44:17
|
6
|
173.50
|
XLON
|
13:44:17
|
100
|
173.50
|
XLON
|
13:44:17
|
100
|
173.50
|
XLON
|
13:44:17
|
100
|
173.50
|
XLON
|
13:44:17
|
100
|
173.50
|
XLON
|
13:44:18
|
52
|
173.50
|
XLON
|
13:44:18
|
48
|
173.50
|
XLON
|
13:44:18
|
100
|
173.50
|
XLON
|
13:44:18
|
100
|
173.50
|
XLON
|
13:44:18
|
100
|
173.50
|
XLON
|
13:44:18
|
2
|
173.50
|
XLON
|
13:44:18
|
98
|
173.50
|
XLON
|
13:44:18
|
100
|
173.50
|
XLON
|
13:44:18
|
100
|
173.50
|
XLON
|
13:44:18
|
100
|
173.50
|
XLON
|
13:44:18
|
100
|
173.50
|
XLON
|
13:44:18
|
100
|
173.50
|
XLON
|
13:44:19
|
100
|
173.50
|
XLON
|
13:44:19
|
100
|
173.50
|
XLON
|
13:44:19
|
100
|
173.50
|
XLON
|
13:44:19
|
54
|
173.50
|
XLON
|
13:44:19
|
46
|
173.50
|
XLON
|
13:44:19
|
100
|
173.50
|
XLON
|
13:44:19
|
100
|
173.50
|
XLON
|
13:44:19
|
36
|
173.50
|
XLON
|
13:44:19
|
64
|
173.50
|
XLON
|
13:44:19
|
100
|
173.50
|
XLON
|
13:44:19
|
100
|
173.50
|
XLON
|
13:44:19
|
100
|
173.50
|
XLON
|
13:44:20
|
100
|
173.50
|
XLON
|
13:44:20
|
100
|
173.50
|
XLON
|
13:44:20
|
100
|
173.50
|
XLON
|
13:44:20
|
100
|
173.50
|
XLON
|
13:44:20
|
100
|
173.50
|
XLON
|
13:44:20
|
100
|
173.50
|
XLON
|
13:44:20
|
100
|
173.50
|
XLON
|
13:44:20
|
5
|
173.50
|
XLON
|
13:44:20
|
95
|
173.50
|
XLON
|
13:44:21
|
500
|
173.50
|
CHIX
|
13:44:21
|
1307
|
173.50
|
CHIX
|
13:44:23
|
311
|
173.50
|
CHIX
|
13:44:23
|
400
|
173.50
|
CHIX
|
13:44:24
|
400
|
173.50
|
CHIX
|
13:44:25
|
500
|
173.50
|
CHIX
|
13:44:25
|
196
|
173.50
|
CHIX
|
13:44:25
|
100
|
173.50
|
XLON
|
13:44:30
|
497
|
173.50
|
CHIX
|
13:44:30
|
400
|
173.50
|
CHIX
|
13:44:37
|
100
|
173.50
|
XLON
|
13:44:38
|
100
|
173.50
|
XLON
|
13:44:56
|
698
|
173.50
|
CHIX
|
13:44:56
|
100
|
173.50
|
XLON
|
13:44:56
|
212
|
173.50
|
CHIX
|
13:44:56
|
100
|
173.50
|
XLON
|
13:44:56
|
100
|
173.40
|
XLON
|
13:44:56
|
100
|
173.40
|
XLON
|
13:44:56
|
100
|
173.40
|
XLON
|
13:44:56
|
100
|
173.40
|
XLON
|
13:44:57
|
100
|
173.40
|
XLON
|
13:44:57
|
100
|
173.40
|
XLON
|
13:44:57
|
100
|
173.40
|
XLON
|
13:44:57
|
100
|
173.40
|
XLON
|
13:44:57
|
100
|
173.40
|
XLON
|
13:44:57
|
100
|
173.40
|
XLON
|
13:44:57
|
100
|
173.40
|
XLON
|
13:44:57
|
100
|
173.40
|
XLON
|
13:44:57
|
100
|
173.40
|
XLON
|
13:44:57
|
100
|
173.40
|
CHIX
|
13:44:57
|
1807
|
173.20
|
CHIX
|
13:44:58
|
100
|
173.30
|
XLON
|
13:44:58
|
100
|
173.30
|
XLON
|
13:44:58
|
100
|
173.30
|
XLON
|
13:44:58
|
100
|
173.30
|
XLON
|
13:44:58
|
100
|
173.30
|
XLON
|
13:44:58
|
65
|
173.30
|
XLON
|
13:45:02
|
1179
|
173.00
|
CHIX
|
13:45:02
|
628
|
173.00
|
CHIX
|
13:45:03
|
1807
|
172.80
|
CHIX
|
13:45:04
|
1218
|
172.80
|
CHIX
|
13:45:04
|
589
|
172.80
|
CHIX
|
13:46:20
|
1500
|
172.60
|
CHIX
|
13:46:20
|
307
|
172.60
|
CHIX
|
13:46:21
|
1807
|
172.50
|
CHIX
|
13:50:04
|
882
|
172.70
|
CHIX
|
13:50:04
|
500
|
172.70
|
CHIX
|
13:50:04
|
425
|
172.70
|
CHIX
|
13:55:34
|
570
|
172.60
|
CHIX
|
13:55:34
|
499
|
172.60
|
CHIX
|
13:55:34
|
499
|
172.60
|
CHIX
|
13:55:34
|
239
|
172.60
|
CHIX
|
14:00:57
|
500
|
172.50
|
CHIX
|
14:00:57
|
500
|
172.50
|
CHIX
|
14:00:57
|
807
|
172.50
|
CHIX
|
14:10:05
|
811
|
172.40
|
CHIX
|
14:10:05
|
996
|
172.40
|
CHIX
|
14:10:07
|
1807
|
172.30
|
CHIX
|
14:10:28
|
1032
|
172.20
|
CHIX
|
14:10:29
|
775
|
172.20
|
CHIX
|
14:11:13
|
1807
|
172.10
|
CHIX
|
14:28:41
|
674
|
172.50
|
CHIX
|
14:28:41
|
1133
|
172.50
|
CHIX
|
14:31:08
|
1807
|
172.30
|
CHIX
|
14:31:14
|
305
|
172.20
|
CHIX
|
14:31:14
|
1502
|
172.20
|
CHIX
|
14:31:31
|
1279
|
172.10
|
CHIX
|
14:31:31
|
500
|
172.10
|
CHIX
|
14:31:31
|
28
|
172.10
|
CHIX
|
14:32:07
|
375
|
172.00
|
CHIX
|
14:32:07
|
1432
|
172.00
|
CHIX
|
14:32:23
|
17
|
171.90
|
CHIX
|
14:34:09
|
185
|
172.00
|
CHIX
|
14:55:33
|
1807
|
172.30
|
CHIX
|
14:55:38
|
965
|
172.10
|
CHIX
|
14:55:38
|
842
|
172.10
|
CHIX
|
14:58:48
|
100
|
172.10
|
XLON
|
14:58:49
|
100
|
172.10
|
XLON
|
14:58:49
|
100
|
172.10
|
XLON
|
14:58:49
|
100
|
172.10
|
XLON
|
14:58:49
|
100
|
172.10
|
XLON
|
14:58:50
|
100
|
172.10
|
XLON
|
14:58:50
|
100
|
172.10
|
XLON
|
14:58:51
|
539
|
172.10
|
CHIX
|
14:59:51
|
1
|
172.10
|
XLON
|
14:59:57
|
766
|
172.10
|
CHIX
|
14:59:57
|
166
|
172.10
|
CHIX
|
14:59:57
|
99
|
172.10
|
XLON
|
15:00:30
|
336
|
172.10
|
CHIX
|
15:07:34
|
47
|
172.10
|
XLON
|
15:07:34
|
53
|
172.10
|
XLON
|
15:07:41
|
100
|
172.10
|
XLON
|
15:07:41
|
26
|
172.10
|
CHIX
|
15:07:41
|
52
|
172.10
|
CHIX
|
15:07:41
|
100
|
172.10
|
XLON
|
15:09:41
|
208
|
172.10
|
CHIX
|
15:12:14
|
277
|
172.10
|
CHIX
|
15:17:54
|
1244
|
172.10
|
CHIX
|
15:19:44
|
410
|
172.10
|
CHIX
|
15:19:44
|
1397
|
172.10
|
CHIX
|
15:19:44
|
1807
|
172.00
|
CHIX
|
15:19:46
|
100
|
171.90
|
XLON
|
15:22:56
|
600
|
171.90
|
CHIX
|
15:32:03
|
18
|
171.90
|
CHIX
|
15:35:37
|
727
|
171.90
|
CHIX
|
15:35:37
|
462
|
171.90
|
CHIX
|
15:35:37
|
100
|
171.90
|
XLON
|
15:35:37
|
100
|
171.90
|
XLON
|
15:35:38
|
100
|
171.90
|
Aquis
|
15:35:38
|
100
|
171.90
|
Aquis
|
15:35:38
|
90
|
171.90
|
CHIX
|
15:35:38
|
10
|
171.90
|
XLON
|
15:35:38
|
100
|
171.90
|
XLON
|
15:35:38
|
100
|
171.90
|
XLON
|
15:35:38
|
100
|
171.90
|
XLON
|
15:35:38
|
100
|
171.90
|
XLON
|
15:35:39
|
100
|
171.90
|
XLON
|
15:35:39
|
100
|
171.90
|
XLON
|
15:35:39
|
100
|
171.90
|
XLON
|
15:35:39
|
100
|
171.90
|
XLON
|
15:35:39
|
100
|
171.90
|
XLON
|
15:35:40
|
766
|
171.90
|
CHIX
|
15:35:40
|
78
|
171.90
|
XLON
|
15:35:40
|
22
|
171.90
|
XLON
|
15:36:41
|
62
|
171.90
|
CHIX
|
15:39:05
|
979
|
171.90
|
CHIX
|
15:39:05
|
100
|
171.90
|
XLON
|
15:39:05
|
100
|
171.90
|
XLON
|
15:39:06
|
100
|
171.90
|
XLON
|
15:39:06
|
100
|
171.90
|
XLON
|
15:39:06
|
100
|
171.90
|
XLON
|
15:39:06
|
100
|
171.90
|
XLON
|
15:39:06
|
100
|
171.90
|
XLON
|
15:39:08
|
1807
|
171.90
|
CHIX
|
15:39:08
|
100
|
171.90
|
XLON
|
15:39:08
|
100
|
171.90
|
XLON
|
15:39:08
|
100
|
171.90
|
XLON
|
15:39:08
|
100
|
171.90
|
XLON
|
15:39:08
|
100
|
171.90
|
XLON
|
15:39:08
|
100
|
171.90
|
XLON
|
15:39:08
|
100
|
171.90
|
XLON
|
15:39:08
|
100
|
171.90
|
XLON
|
15:39:08
|
100
|
171.90
|
XLON
|
15:39:08
|
100
|
171.90
|
XLON
|
15:39:09
|
100
|
171.90
|
XLON
|
15:39:09
|
100
|
171.90
|
XLON
|
15:39:10
|
100
|
171.90
|
XLON
|
15:39:12
|
570
|
171.90
|
CHIX
|
15:39:12
|
100
|
171.90
|
XLON
|
15:39:12
|
1132
|
171.90
|
CHIX
|
15:39:12
|
100
|
171.90
|
XLON
|
15:39:16
|
78
|
171.90
|
CHIX
|
15:39:26
|
100
|
171.90
|
XLON
|
15:39:26
|
100
|
171.90
|
XLON
|
15:39:26
|
100
|
171.90
|
XLON
|
15:39:26
|
100
|
171.90
|
XLON
|
15:39:26
|
100
|
171.90
|
XLON
|
15:39:26
|
27
|
171.90
|
CHIX
|
15:39:26
|
712
|
171.90
|
CHIX
|
15:39:27
|
1095
|
171.90
|
CHIX
|
15:39:27
|
100
|
171.90
|
XLON
|
15:39:27
|
100
|
171.90
|
XLON
|
15:39:27
|
100
|
171.90
|
XLON
|
15:39:27
|
100
|
171.90
|
XLON
|
15:39:27
|
1807
|
171.90
|
CHIX
|
15:39:27
|
100
|
171.90
|
XLON
|
15:39:27
|
100
|
171.90
|
XLON
|
15:39:27
|
100
|
171.90
|
XLON
|
15:39:27
|
100
|
171.90
|
XLON
|
15:39:28
|
100
|
171.90
|
XLON
|
15:39:29
|
1807
|
171.90
|
CHIX
|
15:39:29
|
100
|
171.90
|
XLON
|
15:39:29
|
100
|
171.90
|
XLON
|
15:39:30
|
690
|
171.90
|
CHIX
|
15:39:30
|
1064
|
171.90
|
CHIX
|
15:39:30
|
53
|
171.90
|
CHIX
|
15:39:30
|
100
|
171.90
|
XLON
|
15:39:30
|
100
|
171.90
|
XLON
|
15:39:30
|
100
|
171.90
|
XLON
|
15:39:30
|
100
|
171.90
|
XLON
|
15:39:30
|
100
|
171.90
|
XLON
|
15:39:30
|
100
|
171.90
|
XLON
|
15:39:30
|
100
|
171.90
|
XLON
|
15:39:30
|
100
|
171.90
|
XLON
|
15:39:31
|
100
|
171.90
|
XLON
|
15:39:31
|
100
|
171.90
|
XLON
|
15:39:31
|
100
|
171.90
|
XLON
|
15:39:31
|
6
|
171.90
|
XLON
|
15:39:31
|
94
|
171.90
|
XLON
|
15:39:31
|
100
|
171.90
|
XLON
|
15:39:31
|
100
|
171.90
|
XLON
|
15:39:31
|
962
|
171.90
|
CHIX
|
15:39:31
|
845
|
171.90
|
CHIX
|
15:39:32
|
100
|
171.90
|
XLON
|
15:39:32
|
364
|
171.90
|
CHIX
|
15:39:32
|
268
|
171.90
|
CHIX
|
15:39:35
|
100
|
171.90
|
XLON
|
15:39:35
|
100
|
171.90
|
XLON
|
15:39:35
|
100
|
171.90
|
XLON
|
15:39:35
|
100
|
171.90
|
XLON
|
15:39:35
|
982
|
171.90
|
CHIX
|
15:39:35
|
193
|
171.90
|
CHIX
|
15:39:36
|
100
|
171.90
|
XLON
|
15:39:36
|
100
|
171.90
|
XLON
|
15:39:36
|
100
|
171.90
|
XLON
|
15:39:36
|
100
|
171.90
|
XLON
|
15:39:36
|
100
|
171.90
|
XLON
|
15:39:36
|
100
|
171.90
|
XLON
|
15:39:36
|
100
|
171.90
|
XLON
|
15:39:36
|
40
|
171.90
|
XLON
|
15:39:36
|
60
|
171.90
|
XLON
|
15:39:36
|
100
|
171.90
|
XLON
|
15:39:36
|
100
|
171.90
|
XLON
|
15:39:36
|
100
|
171.90
|
XLON
|
15:39:36
|
1254
|
171.80
|
CHIX
|
15:39:36
|
553
|
171.80
|
CHIX
|
15:39:37
|
100
|
171.90
|
XLON
|
15:39:37
|
34
|
171.90
|
XLON
|
15:39:37
|
66
|
171.90
|
XLON
|
15:39:37
|
100
|
171.90
|
XLON
|
15:39:37
|
100
|
171.90
|
XLON
|
15:39:37
|
100
|
171.90
|
CHIX
|
15:39:37
|
100
|
171.90
|
CHIX
|
15:39:37
|
100
|
171.90
|
CHIX
|
15:39:37
|
100
|
171.90
|
CHIX
|
15:39:37
|
100
|
171.90
|
CHIX
|
15:39:37
|
100
|
171.90
|
CHIX
|
15:39:38
|
100
|
171.90
|
XLON
|
15:39:38
|
100
|
171.90
|
XLON
|
15:39:38
|
56
|
171.90
|
XLON
|
15:39:38
|
44
|
171.90
|
XLON
|
15:39:38
|
100
|
171.90
|
CHIX
|
15:39:38
|
100
|
171.90
|
CHIX
|
15:39:38
|
100
|
171.90
|
CHIX
|
15:39:38
|
76
|
171.90
|
CHIX
|
15:39:38
|
24
|
171.90
|
CHIX
|
15:39:38
|
96
|
171.90
|
CHIX
|
15:39:38
|
4
|
171.90
|
XLON
|
15:39:38
|
100
|
171.90
|
XLON
|
15:39:42
|
1807
|
171.90
|
CHIX
|
15:39:42
|
100
|
171.90
|
XLON
|
15:39:42
|
100
|
171.90
|
XLON
|
15:39:43
|
100
|
171.90
|
XLON
|
15:39:43
|
100
|
171.90
|
XLON
|
15:39:43
|
1807
|
171.90
|
XLON
|
15:39:43
|
100
|
171.90
|
XLON
|
15:39:43
|
100
|
171.90
|
XLON
|
15:39:43
|
100
|
171.90
|
XLON
|
15:39:43
|
100
|
171.90
|
XLON
|
15:39:43
|
100
|
171.90
|
XLON
|
15:39:43
|
100
|
171.90
|
XLON
|
15:39:43
|
100
|
171.90
|
XLON
|
15:39:43
|
100
|
171.90
|
XLON
|
15:39:44
|
100
|
171.90
|
XLON
|
15:39:45
|
860
|
171.90
|
CHIX
|
15:39:45
|
947
|
171.90
|
CHIX
|
15:39:45
|
100
|
171.90
|
XLON
|
15:39:45
|
100
|
171.90
|
XLON
|
15:39:45
|
100
|
171.90
|
XLON
|
15:39:47
|
1807
|
171.90
|
CHIX
|
15:39:47
|
100
|
171.90
|
XLON
|
15:39:47
|
100
|
171.90
|
XLON
|
15:39:47
|
100
|
171.90
|
XLON
|
15:39:48
|
100
|
171.90
|
XLON
|
15:39:48
|
100
|
171.90
|
XLON
|
15:39:56
|
1807
|
171.90
|
CHIX
|
15:40:15
|
100
|
171.90
|
XLON
|
15:40:15
|
100
|
171.90
|
XLON
|
15:40:15
|
100
|
171.90
|
XLON
|
15:40:16
|
100
|
171.90
|
XLON
|
15:40:16
|
100
|
171.90
|
XLON
|
15:40:16
|
100
|
171.90
|
XLON
|
15:40:17
|
100
|
171.90
|
XLON
|
15:40:17
|
1807
|
171.90
|
CHIX
|
15:40:17
|
100
|
171.90
|
XLON
|
15:40:17
|
100
|
171.90
|
XLON
|
15:40:21
|
1807
|
171.90
|
CHIX
|
15:40:21
|
100
|
171.90
|
XLON
|
15:40:21
|
100
|
171.90
|
XLON
|
15:40:21
|
100
|
171.90
|
XLON
|
15:40:21
|
100
|
171.90
|
XLON
|
15:40:21
|
100
|
171.90
|
XLON
|
15:40:23
|
1807
|
171.90
|
CHIX
|
15:40:23
|
100
|
171.90
|
XLON
|
15:40:23
|
100
|
171.90
|
XLON
|
15:40:23
|
100
|
171.90
|
XLON
|
15:40:23
|
100
|
171.90
|
XLON
|
15:40:24
|
736
|
171.90
|
CHIX
|
15:40:24
|
1264
|
171.90
|
XLON
|
15:40:24
|
47
|
171.90
|
CHIX
|
15:40:24
|
1760
|
171.90
|
CHIX
|
15:40:24
|
158
|
171.90
|
BATE
|
15:40:24
|
158
|
171.90
|
TRQX
|
15:40:25
|
158
|
171.90
|
Aquis
|
15:40:25
|
1368
|
171.90
|
XLON
|
15:40:25
|
158
|
171.90
|
XLON
|
15:40:25
|
1542
|
171.90
|
XLON
|
15:40:25
|
458
|
171.90
|
XLON
|
15:40:25
|
158
|
171.90
|
BATE
|
15:40:26
|
158
|
171.90
|
TRQX
|
15:40:26
|
158
|
171.90
|
Aquis
|
15:40:26
|
262
|
171.90
|
CHIX
|
15:40:26
|
1264
|
171.90
|
XLON
|
15:40:26
|
1807
|
171.90
|
CHIX
|
15:40:26
|
158
|
171.90
|
BATE
|
15:40:26
|
158
|
171.90
|
Aquis
|
15:40:26
|
158
|
171.90
|
CHIX
|
15:40:26
|
158
|
171.90
|
TRQX
|
15:40:27
|
166
|
171.90
|
XLON
|
15:40:27
|
1202
|
171.90
|
XLON
|
15:40:28
|
158
|
171.90
|
Aquis
|
15:40:29
|
1807
|
171.90
|
CHIX
|
15:40:29
|
158
|
171.90
|
TRQX
|
15:40:29
|
158
|
171.90
|
BATE
|
15:40:29
|
158
|
171.90
|
CHIX
|
15:40:29
|
1368
|
171.90
|
XLON
|
15:40:29
|
158
|
171.90
|
BATE
|
15:40:30
|
1200
|
171.90
|
TRQX
|
15:40:30
|
158
|
171.90
|
TRQX
|
15:40:30
|
158
|
171.90
|
Aquis
|
15:40:30
|
1264
|
171.90
|
XLON
|
15:40:32
|
607
|
171.90
|
CHIX
|
15:40:32
|
262
|
171.90
|
XLON
|
15:40:32
|
2000
|
171.90
|
XLON
|
15:40:32
|
2000
|
171.90
|
XLON
|
15:40:33
|
521
|
171.90
|
Aquis
|
15:40:33
|
512
|
171.90
|
XLON
|
15:40:33
|
952
|
171.90
|
XLON
|
15:40:55
|
1787
|
171.80
|
CHIX
|
15:40:55
|
20
|
171.80
|
CHIX
|
15:41:28
|
187
|
171.70
|
CHIX
|
15:41:28
|
1620
|
171.70
|
CHIX
|
15:45:12
|
486
|
171.50
|
CHIX
|
15:45:12
|
486
|
171.50
|
CHIX
|
15:45:15
|
500
|
171.50
|
CHIX
|
15:45:15
|
335
|
171.50
|
CHIX
|
15:51:25
|
288
|
171.60
|
CHIX
|
15:53:12
|
499
|
171.70
|
CHIX
|
15:53:12
|
499
|
171.70
|
CHIX
|
15:53:12
|
130
|
171.70
|
CHIX
|
15:53:13
|
231
|
171.70
|
CHIX
|
15:53:13
|
448
|
171.70
|
CHIX
|
15:56:58
|
295
|
171.60
|
CHIX
|
15:56:58
|
296
|
171.60
|
CHIX
|
15:56:58
|
1140
|
171.60
|
CHIX
|
16:01:44
|
76
|
171.60
|
CHIX
|
16:14:58
|
1807
|
171.50
|
CHIX
|
16:15:02
|
1807
|
171.30
|
CHIX
|
16:15:21
|
500
|
171.00
|
CHIX
|
16:15:21
|
500
|
171.00
|
CHIX
|
16:15:21
|
198
|
171.00
|
CHIX
|
16:15:21
|
160
|
171.00
|
CHIX
|
16:17:59
|
449
|
171.00
|
CHIX
|
16:20:41
|
43
|
170.90
|
CHIX
|
16:20:41
|
250
|
170.90
|
CHIX
|
16:20:41
|
1514
|
170.90
|
CHIX
|
16:21:35
|
484
|
170.80
|
CHIX
|
16:21:35
|
1323
|
170.80
|
CHIX
|
16:23:05
|
450
|
170.80
|
XLON
|
16:23:06
|
450
|
170.80
|
XLON
|
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Apr 2024 a Mag 2024
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Mag 2023 a Mag 2024