FirstGroup Plc - Transaction in Own Shares
03 Luglio 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, July 03
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
|
02 July
2024
|
|
Number of
ordinary shares purchased
|
337,466
|
|
Weighted
average price paid (p)
|
161.20
|
|
Highest
price paid (p)
|
162.40
|
|
Lowest
price paid (p)
|
160.20
|
Following
the above purchase, FirstGroup holds 129,977,438 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 620,717,577. 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 02 July 2024 is 620,717,577. 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 Panmure Liberum:
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
|
161.27
|
170,903
|
|
BATE
|
161.23
|
13,904
|
|
CHIX
|
161.20
|
116,382
|
|
TRQX
|
161.07
|
4,181
|
|
Aquis
|
161.27
|
32,096
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
08:20:10
|
47
|
162.00
|
CHIX
|
|
08:24:12
|
985
|
162.00
|
CHIX
|
|
08:28:35
|
754
|
162.00
|
CHIX
|
|
08:29:17
|
1786
|
161.80
|
CHIX
|
|
08:30:00
|
1050
|
161.40
|
CHIX
|
|
08:44:31
|
346
|
161.70
|
TRQX
|
|
08:44:31
|
654
|
161.70
|
XLON
|
|
08:44:31
|
497
|
161.50
|
XLON
|
|
08:44:31
|
503
|
161.60
|
XLON
|
|
08:44:31
|
490
|
161.70
|
XLON
|
|
08:44:31
|
497
|
161.70
|
XLON
|
|
08:44:32
|
308
|
161.70
|
XLON
|
|
08:44:32
|
173
|
161.70
|
TRQX
|
|
08:44:32
|
173
|
161.70
|
CHIX
|
|
08:44:32
|
173
|
161.70
|
BATE
|
|
08:44:32
|
173
|
161.70
|
Aquis
|
|
08:44:32
|
1000
|
161.70
|
XLON
|
|
08:44:32
|
654
|
161.70
|
XLON
|
|
08:44:32
|
346
|
161.70
|
Aquis
|
|
08:44:32
|
13
|
161.70
|
XLON
|
|
08:44:32
|
481
|
161.70
|
Aquis
|
|
08:44:32
|
519
|
161.70
|
XLON
|
|
08:44:32
|
308
|
161.70
|
Aquis
|
|
08:44:32
|
173
|
161.70
|
CHIX
|
|
08:44:32
|
519
|
161.70
|
XLON
|
|
08:44:34
|
125
|
161.70
|
XLON
|
|
08:44:50
|
1000
|
161.70
|
XLON
|
|
08:44:50
|
317
|
161.70
|
XLON
|
|
08:44:50
|
202
|
161.70
|
XLON
|
|
08:44:50
|
481
|
161.70
|
Aquis
|
|
08:44:50
|
98
|
161.70
|
XLON
|
|
08:44:50
|
902
|
161.70
|
BATE
|
|
08:44:50
|
230
|
161.70
|
XLON
|
|
08:44:50
|
175
|
161.70
|
XLON
|
|
08:44:50
|
595
|
161.70
|
XLON
|
|
08:44:50
|
497
|
161.60
|
XLON
|
|
08:44:50
|
503
|
161.70
|
BATE
|
|
08:44:50
|
1000
|
161.70
|
XLON
|
|
08:44:50
|
1000
|
161.70
|
XLON
|
|
08:44:50
|
519
|
161.70
|
XLON
|
|
08:44:50
|
173
|
161.70
|
CHIX
|
|
08:44:50
|
308
|
161.70
|
BATE
|
|
08:44:50
|
529
|
161.70
|
XLON
|
|
08:44:50
|
346
|
161.70
|
Aquis
|
|
08:44:51
|
1000
|
161.70
|
Aquis
|
|
08:44:51
|
1000
|
161.70
|
XLON
|
|
08:44:51
|
1000
|
161.70
|
XLON
|
|
08:44:51
|
1000
|
161.70
|
XLON
|
|
08:44:51
|
519
|
161.70
|
XLON
|
|
08:44:51
|
173
|
161.70
|
CHIX
|
|
08:44:51
|
212
|
161.70
|
BATE
|
|
08:44:51
|
96
|
161.70
|
Aquis
|
|
08:44:51
|
497
|
161.70
|
XLON
|
|
08:44:51
|
194
|
161.70
|
XLON
|
|
08:44:51
|
309
|
161.70
|
Aquis
|
|
08:44:51
|
1000
|
161.70
|
Aquis
|
|
08:44:51
|
4
|
161.70
|
XLON
|
|
08:44:51
|
199
|
161.70
|
XLON
|
|
08:44:51
|
797
|
161.70
|
XLON
|
|
08:44:51
|
1000
|
161.70
|
XLON
|
|
08:44:52
|
1000
|
161.70
|
XLON
|
|
08:44:52
|
799
|
161.70
|
XLON
|
|
08:44:52
|
201
|
161.70
|
XLON
|
|
08:44:52
|
114
|
161.70
|
XLON
|
|
08:44:52
|
886
|
161.70
|
Aquis
|
|
08:44:52
|
690
|
161.70
|
XLON
|
|
08:44:52
|
310
|
161.70
|
XLON
|
|
08:44:52
|
1000
|
161.70
|
Aquis
|
|
08:44:52
|
1000
|
161.70
|
XLON
|
|
08:44:52
|
1000
|
161.70
|
XLON
|
|
08:44:52
|
804
|
161.70
|
XLON
|
|
08:44:52
|
196
|
161.70
|
XLON
|
|
08:44:52
|
519
|
161.70
|
XLON
|
|
08:44:52
|
173
|
161.70
|
CHIX
|
|
08:44:52
|
287
|
161.70
|
BATE
|
|
08:44:52
|
21
|
161.70
|
Aquis
|
|
08:44:52
|
21
|
161.70
|
XLON
|
|
08:44:52
|
114
|
161.70
|
XLON
|
|
08:44:52
|
865
|
161.70
|
BATE
|
|
08:44:53
|
1000
|
161.70
|
XLON
|
|
08:44:53
|
830
|
161.70
|
XLON
|
|
08:44:53
|
170
|
161.70
|
XLON
|
|
08:44:53
|
114
|
161.70
|
XLON
|
|
08:44:53
|
886
|
161.70
|
Aquis
|
|
08:44:53
|
8
|
161.70
|
XLON
|
|
08:44:53
|
497
|
161.70
|
XLON
|
|
08:44:53
|
495
|
161.70
|
XLON
|
|
08:44:53
|
1000
|
161.70
|
Aquis
|
|
08:44:53
|
1000
|
161.70
|
XLON
|
|
08:44:53
|
1000
|
161.70
|
XLON
|
|
08:44:53
|
505
|
161.70
|
XLON
|
|
08:44:53
|
187
|
161.70
|
XLON
|
|
08:44:53
|
308
|
161.70
|
XLON
|
|
08:44:53
|
685
|
161.70
|
XLON
|
|
08:44:53
|
315
|
161.70
|
XLON
|
|
08:44:53
|
1000
|
161.70
|
XLON
|
|
08:44:54
|
1000
|
161.70
|
XLON
|
|
08:44:54
|
1000
|
161.70
|
XLON
|
|
08:44:54
|
1000
|
161.70
|
XLON
|
|
08:44:54
|
1000
|
161.70
|
XLON
|
|
08:44:54
|
519
|
161.70
|
XLON
|
|
08:44:54
|
173
|
161.70
|
CHIX
|
|
08:44:54
|
308
|
161.70
|
BATE
|
|
08:44:54
|
519
|
161.70
|
XLON
|
|
08:44:54
|
173
|
161.70
|
CHIX
|
|
08:44:54
|
198
|
161.70
|
BATE
|
|
08:44:54
|
110
|
161.70
|
BATE
|
|
08:44:54
|
72
|
161.70
|
CHIX
|
|
08:44:54
|
346
|
161.70
|
CHIX
|
|
08:44:54
|
236
|
161.70
|
BATE
|
|
08:44:54
|
346
|
161.70
|
TRQX
|
|
08:44:54
|
152
|
161.70
|
XLON
|
|
08:44:54
|
848
|
161.70
|
Aquis
|
|
08:44:54
|
716
|
161.70
|
XLON
|
|
08:44:54
|
284
|
161.70
|
XLON
|
|
08:44:54
|
1000
|
161.70
|
XLON
|
|
08:44:55
|
1000
|
161.70
|
XLON
|
|
08:44:55
|
1000
|
161.70
|
XLON
|
|
08:44:55
|
327
|
161.70
|
XLON
|
|
08:44:55
|
199
|
161.70
|
XLON
|
|
08:44:55
|
474
|
161.70
|
XLON
|
|
08:44:55
|
519
|
161.70
|
XLON
|
|
08:44:55
|
481
|
161.70
|
XLON
|
|
08:44:55
|
1000
|
161.70
|
XLON
|
|
08:44:55
|
1000
|
161.70
|
XLON
|
|
08:44:55
|
1000
|
161.70
|
XLON
|
|
08:44:55
|
1000
|
161.70
|
XLON
|
|
08:44:55
|
519
|
161.70
|
XLON
|
|
08:44:55
|
121
|
161.70
|
BATE
|
|
08:44:55
|
173
|
161.70
|
CHIX
|
|
08:44:55
|
187
|
161.70
|
BATE
|
|
08:44:55
|
22
|
161.70
|
XLON
|
|
08:44:55
|
497
|
161.70
|
XLON
|
|
08:44:55
|
481
|
161.70
|
XLON
|
|
08:44:56
|
173
|
161.70
|
BATE
|
|
08:44:56
|
173
|
161.70
|
TRQX
|
|
08:44:56
|
173
|
161.70
|
Aquis
|
|
08:44:56
|
308
|
161.70
|
XLON
|
|
08:44:56
|
173
|
161.70
|
CHIX
|
|
08:44:56
|
173
|
161.70
|
XLON
|
|
08:44:56
|
173
|
161.70
|
CHIX
|
|
08:44:56
|
308
|
161.70
|
BATE
|
|
08:44:56
|
173
|
161.70
|
TRQX
|
|
08:44:56
|
173
|
161.70
|
Aquis
|
|
08:44:56
|
308
|
161.70
|
XLON
|
|
08:44:56
|
173
|
161.70
|
CHIX
|
|
08:44:56
|
173
|
161.70
|
BATE
|
|
08:44:56
|
173
|
161.70
|
TRQX
|
|
08:44:56
|
173
|
161.70
|
Aquis
|
|
08:44:56
|
308
|
161.70
|
XLON
|
|
08:44:56
|
173
|
161.70
|
CHIX
|
|
08:44:56
|
173
|
161.70
|
BATE
|
|
08:44:56
|
173
|
161.70
|
TRQX
|
|
08:44:56
|
173
|
161.70
|
Aquis
|
|
08:44:56
|
308
|
161.70
|
XLON
|
|
08:44:56
|
173
|
161.70
|
CHIX
|
|
08:44:56
|
173
|
161.70
|
BATE
|
|
08:44:56
|
173
|
161.70
|
TRQX
|
|
08:44:56
|
173
|
161.70
|
Aquis
|
|
08:44:56
|
519
|
161.70
|
XLON
|
|
08:44:56
|
173
|
161.70
|
CHIX
|
|
08:44:56
|
308
|
161.70
|
BATE
|
|
08:44:56
|
327
|
161.70
|
XLON
|
|
08:44:56
|
673
|
161.70
|
XLON
|
|
08:44:56
|
1000
|
161.70
|
XLON
|
|
08:44:56
|
1000
|
161.70
|
XLON
|
|
08:44:57
|
1000
|
161.70
|
XLON
|
|
08:44:57
|
1000
|
161.70
|
XLON
|
|
08:44:57
|
1000
|
161.70
|
XLON
|
|
08:44:57
|
287
|
161.70
|
XLON
|
|
08:44:57
|
713
|
161.70
|
Aquis
|
|
08:44:57
|
368
|
161.70
|
XLON
|
|
08:44:57
|
166
|
161.70
|
XLON
|
|
08:44:57
|
466
|
161.70
|
XLON
|
|
08:44:57
|
1000
|
161.70
|
Aquis
|
|
08:44:57
|
1000
|
161.70
|
XLON
|
|
08:44:57
|
1000
|
161.70
|
XLON
|
|
08:44:57
|
302
|
161.70
|
XLON
|
|
08:44:57
|
698
|
161.60
|
CHIX
|
|
08:44:57
|
1000
|
161.60
|
Aquis
|
|
08:44:58
|
295
|
161.70
|
BATE
|
|
08:44:58
|
173
|
161.70
|
Aquis
|
|
08:44:58
|
519
|
161.70
|
XLON
|
|
08:44:58
|
13
|
161.70
|
BATE
|
|
08:44:58
|
519
|
161.70
|
XLON
|
|
08:44:58
|
173
|
161.70
|
CHIX
|
|
08:44:58
|
308
|
161.70
|
BATE
|
|
08:44:58
|
519
|
161.70
|
XLON
|
|
08:44:58
|
308
|
161.70
|
BATE
|
|
08:44:58
|
173
|
161.70
|
Aquis
|
|
08:44:58
|
346
|
161.70
|
XLON
|
|
08:44:58
|
173
|
161.70
|
CHIX
|
|
08:44:58
|
308
|
161.70
|
BATE
|
|
08:44:58
|
173
|
161.70
|
TRQX
|
|
08:44:58
|
308
|
161.70
|
XLON
|
|
08:44:58
|
55
|
161.70
|
CHIX
|
|
08:44:58
|
118
|
161.70
|
CHIX
|
|
08:44:58
|
173
|
161.70
|
BATE
|
|
08:44:58
|
173
|
161.70
|
TRQX
|
|
08:44:58
|
67
|
161.70
|
Aquis
|
|
08:44:58
|
106
|
161.70
|
Aquis
|
|
08:44:58
|
519
|
161.70
|
XLON
|
|
08:44:58
|
173
|
161.70
|
CHIX
|
|
08:44:58
|
308
|
161.70
|
BATE
|
|
08:44:58
|
278
|
161.70
|
XLON
|
|
08:44:58
|
114
|
161.70
|
XLON
|
|
08:44:58
|
241
|
161.70
|
CHIX
|
|
08:44:58
|
367
|
161.70
|
BATE
|
|
08:44:58
|
481
|
161.70
|
CHIX
|
|
08:44:58
|
519
|
161.70
|
CHIX
|
|
08:44:58
|
308
|
161.70
|
BATE
|
|
08:44:58
|
692
|
161.70
|
Aquis
|
|
08:44:59
|
1000
|
161.70
|
XLON
|
|
08:44:59
|
346
|
161.70
|
XLON
|
|
08:44:59
|
122
|
161.70
|
BATE
|
|
08:44:59
|
532
|
161.70
|
Aquis
|
|
08:44:59
|
941
|
161.70
|
XLON
|
|
08:44:59
|
59
|
161.70
|
Aquis
|
|
08:44:59
|
1000
|
161.70
|
Aquis
|
|
08:44:59
|
1000
|
161.70
|
XLON
|
|
08:44:59
|
1000
|
161.70
|
XLON
|
|
08:45:56
|
1786
|
161.30
|
CHIX
|
|
08:48:24
|
361
|
161.10
|
CHIX
|
|
08:48:24
|
1425
|
161.10
|
CHIX
|
|
08:49:34
|
799
|
160.90
|
CHIX
|
|
08:49:34
|
987
|
160.90
|
CHIX
|
|
08:50:31
|
181
|
161.20
|
XLON
|
|
08:50:31
|
46
|
161.20
|
TRQX
|
|
08:51:59
|
480
|
161.20
|
CHIX
|
|
08:51:59
|
1306
|
161.20
|
CHIX
|
|
08:51:59
|
692
|
161.20
|
XLON
|
|
08:51:59
|
173
|
161.20
|
CHIX
|
|
08:51:59
|
329
|
161.20
|
BATE
|
|
08:51:59
|
173
|
161.20
|
Aquis
|
|
08:51:59
|
633
|
161.20
|
Aquis
|
|
08:51:59
|
154
|
161.20
|
XLON
|
|
08:51:59
|
346
|
161.20
|
TRQX
|
|
08:51:59
|
190
|
161.20
|
XLON
|
|
08:51:59
|
867
|
161.20
|
XLON
|
|
08:51:59
|
443
|
161.20
|
CHIX
|
|
08:51:59
|
1081
|
161.20
|
XLON
|
|
08:51:59
|
692
|
161.20
|
CHIX
|
|
08:52:00
|
1998
|
161.20
|
XLON
|
|
08:52:00
|
4
|
161.20
|
XLON
|
|
08:52:00
|
1996
|
161.20
|
XLON
|
|
08:52:00
|
2
|
161.20
|
XLON
|
|
08:52:00
|
1998
|
161.20
|
XLON
|
|
08:52:00
|
4
|
161.20
|
XLON
|
|
08:52:00
|
1996
|
161.20
|
XLON
|
|
08:52:00
|
2
|
161.20
|
XLON
|
|
08:52:00
|
1211
|
161.20
|
XLON
|
|
08:52:00
|
441
|
161.20
|
CHIX
|
|
08:52:00
|
346
|
161.20
|
Aquis
|
|
08:52:00
|
1369
|
161.20
|
XLON
|
|
08:52:00
|
346
|
161.20
|
XLON
|
|
08:52:00
|
285
|
161.20
|
CHIX
|
|
08:52:01
|
1743
|
161.20
|
XLON
|
|
08:52:01
|
2
|
161.20
|
XLON
|
|
09:13:12
|
1786
|
161.20
|
CHIX
|
|
09:20:15
|
586
|
161.10
|
CHIX
|
|
09:20:15
|
600
|
161.10
|
CHIX
|
|
09:20:15
|
600
|
161.10
|
CHIX
|
|
10:34:18
|
173
|
161.00
|
XLON
|
|
10:34:18
|
327
|
161.00
|
Aquis
|
|
10:34:19
|
346
|
161.00
|
XLON
|
|
10:34:19
|
154
|
161.00
|
Aquis
|
|
10:34:19
|
346
|
161.00
|
XLON
|
|
10:34:19
|
154
|
161.00
|
Aquis
|
|
10:34:49
|
62
|
161.00
|
XLON
|
|
10:34:49
|
154
|
161.00
|
Aquis
|
|
10:35:10
|
173
|
161.00
|
XLON
|
|
10:35:10
|
327
|
161.00
|
Aquis
|
|
10:35:10
|
327
|
161.00
|
XLON
|
|
10:35:10
|
173
|
161.00
|
Aquis
|
|
10:35:10
|
284
|
161.00
|
XLON
|
|
10:38:06
|
500
|
161.00
|
Aquis
|
|
10:38:06
|
500
|
161.00
|
XLON
|
|
10:38:09
|
173
|
161.00
|
XLON
|
|
10:38:09
|
273
|
161.00
|
Aquis
|
|
10:39:09
|
346
|
161.00
|
XLON
|
|
10:39:09
|
154
|
161.00
|
Aquis
|
|
10:39:09
|
346
|
161.00
|
XLON
|
|
10:39:09
|
154
|
161.00
|
Aquis
|
|
10:39:09
|
346
|
161.00
|
XLON
|
|
10:39:09
|
154
|
161.00
|
Aquis
|
|
10:39:09
|
346
|
161.00
|
XLON
|
|
10:39:09
|
154
|
161.00
|
Aquis
|
|
10:39:09
|
346
|
161.00
|
XLON
|
|
10:39:09
|
154
|
161.00
|
Aquis
|
|
10:39:09
|
346
|
161.00
|
XLON
|
|
10:39:09
|
154
|
161.00
|
Aquis
|
|
10:39:09
|
54
|
161.00
|
XLON
|
|
10:39:10
|
154
|
161.00
|
Aquis
|
|
10:39:10
|
346
|
161.00
|
XLON
|
|
10:39:10
|
346
|
161.00
|
XLON
|
|
10:39:10
|
154
|
161.00
|
Aquis
|
|
10:39:10
|
172
|
161.00
|
XLON
|
|
10:39:10
|
174
|
161.00
|
XLON
|
|
10:39:10
|
154
|
161.00
|
Aquis
|
|
10:39:11
|
227
|
161.00
|
XLON
|
|
10:40:09
|
327
|
161.00
|
XLON
|
|
10:40:09
|
173
|
161.00
|
Aquis
|
|
10:40:09
|
154
|
161.00
|
Aquis
|
|
10:40:09
|
119
|
161.00
|
XLON
|
|
10:40:10
|
327
|
161.00
|
XLON
|
|
10:40:10
|
327
|
161.00
|
XLON
|
|
10:40:10
|
173
|
161.00
|
Aquis
|
|
10:40:10
|
327
|
161.00
|
XLON
|
|
10:40:10
|
173
|
161.00
|
Aquis
|
|
10:40:10
|
327
|
161.00
|
XLON
|
|
10:40:10
|
173
|
161.00
|
Aquis
|
|
10:40:10
|
327
|
161.00
|
XLON
|
|
10:40:10
|
173
|
161.00
|
Aquis
|
|
10:40:13
|
173
|
161.00
|
XLON
|
|
10:40:27
|
327
|
161.00
|
XLON
|
|
10:40:27
|
173
|
161.00
|
Aquis
|
|
10:40:28
|
500
|
161.00
|
XLON
|
|
10:40:41
|
500
|
161.00
|
XLON
|
|
10:40:41
|
500
|
161.00
|
XLON
|
|
10:40:41
|
500
|
161.00
|
XLON
|
|
10:40:42
|
500
|
161.00
|
XLON
|
|
10:40:42
|
500
|
161.00
|
XLON
|
|
10:40:43
|
217
|
161.00
|
XLON
|
|
10:40:43
|
500
|
161.00
|
XLON
|
|
10:40:46
|
283
|
161.00
|
XLON
|
|
10:41:01
|
500
|
161.00
|
XLON
|
|
10:41:01
|
500
|
161.00
|
XLON
|
|
10:41:01
|
500
|
161.00
|
XLON
|
|
10:41:01
|
500
|
161.00
|
XLON
|
|
10:41:01
|
500
|
161.00
|
XLON
|
|
10:41:01
|
73
|
161.00
|
XLON
|
|
10:41:01
|
427
|
161.00
|
XLON
|
|
10:41:09
|
500
|
161.00
|
XLON
|
|
10:41:09
|
137
|
161.00
|
XLON
|
|
10:41:09
|
363
|
161.00
|
XLON
|
|
10:41:16
|
500
|
161.00
|
XLON
|
|
10:41:16
|
500
|
161.00
|
XLON
|
|
10:41:16
|
228
|
161.00
|
XLON
|
|
10:41:16
|
272
|
161.00
|
XLON
|
|
10:41:16
|
500
|
161.00
|
XLON
|
|
10:41:16
|
500
|
161.00
|
XLON
|
|
10:41:30
|
500
|
161.00
|
XLON
|
|
10:41:32
|
291
|
161.00
|
XLON
|
|
10:41:55
|
500
|
161.00
|
XLON
|
|
10:41:55
|
204
|
161.00
|
XLON
|
|
10:41:55
|
296
|
161.00
|
XLON
|
|
10:41:55
|
209
|
161.00
|
XLON
|
|
10:42:03
|
500
|
161.00
|
XLON
|
|
10:42:16
|
500
|
161.00
|
XLON
|
|
10:42:17
|
346
|
161.00
|
XLON
|
|
10:42:22
|
154
|
161.00
|
XLON
|
|
10:42:24
|
346
|
161.00
|
XLON
|
|
10:42:24
|
154
|
161.00
|
Aquis
|
|
10:44:14
|
346
|
161.00
|
XLON
|
|
10:44:14
|
154
|
161.00
|
Aquis
|
|
10:44:16
|
346
|
161.00
|
XLON
|
|
10:44:16
|
154
|
161.00
|
Aquis
|
|
10:44:45
|
346
|
161.00
|
XLON
|
|
10:44:45
|
154
|
161.00
|
Aquis
|
|
10:47:20
|
154
|
161.00
|
Aquis
|
|
10:49:07
|
235
|
161.00
|
XLON
|
|
10:49:07
|
111
|
161.00
|
XLON
|
|
10:50:14
|
173
|
161.00
|
XLON
|
|
10:50:14
|
327
|
161.00
|
Aquis
|
|
10:51:05
|
346
|
161.00
|
XLON
|
|
10:51:05
|
154
|
161.00
|
Aquis
|
|
10:51:48
|
500
|
161.00
|
XLON
|
|
10:51:48
|
1
|
161.00
|
XLON
|
|
10:51:48
|
499
|
161.00
|
XLON
|
|
10:51:48
|
346
|
161.00
|
XLON
|
|
10:51:48
|
154
|
161.00
|
BATE
|
|
10:52:07
|
500
|
161.00
|
XLON
|
|
10:53:07
|
346
|
161.00
|
XLON
|
|
10:53:07
|
154
|
161.00
|
Aquis
|
|
10:57:03
|
206
|
161.00
|
XLON
|
|
10:57:03
|
28
|
161.00
|
XLON
|
|
10:57:03
|
154
|
161.00
|
Aquis
|
|
10:57:07
|
112
|
161.00
|
XLON
|
|
10:57:28
|
346
|
161.00
|
XLON
|
|
10:57:28
|
154
|
161.00
|
Aquis
|
|
10:58:07
|
346
|
161.00
|
XLON
|
|
10:58:07
|
154
|
161.00
|
Aquis
|
|
11:00:25
|
346
|
161.00
|
XLON
|
|
11:00:25
|
154
|
161.00
|
Aquis
|
|
11:00:26
|
346
|
161.00
|
XLON
|
|
11:00:26
|
154
|
161.00
|
Aquis
|
|
11:03:53
|
346
|
161.00
|
XLON
|
|
11:03:53
|
154
|
161.00
|
Aquis
|
|
11:45:53
|
95
|
161.20
|
Aquis
|
|
11:45:53
|
346
|
161.20
|
XLON
|
|
11:45:53
|
59
|
161.20
|
Aquis
|
|
11:46:10
|
500
|
161.20
|
XLON
|
|
11:47:25
|
500
|
161.20
|
XLON
|
|
11:48:35
|
346
|
161.20
|
XLON
|
|
11:48:35
|
154
|
161.20
|
Aquis
|
|
11:50:52
|
154
|
161.30
|
Aquis
|
|
11:50:52
|
346
|
161.30
|
XLON
|
|
11:50:52
|
154
|
161.30
|
Aquis
|
|
11:50:52
|
346
|
161.30
|
XLON
|
|
11:50:52
|
154
|
161.30
|
Aquis
|
|
11:50:54
|
346
|
161.30
|
XLON
|
|
11:50:54
|
154
|
161.30
|
Aquis
|
|
11:50:54
|
327
|
161.30
|
XLON
|
|
11:50:54
|
173
|
161.30
|
BATE
|
|
11:50:54
|
346
|
161.30
|
XLON
|
|
11:50:55
|
346
|
161.30
|
XLON
|
|
11:50:55
|
154
|
161.30
|
Aquis
|
|
11:52:06
|
346
|
161.30
|
XLON
|
|
11:52:06
|
154
|
161.30
|
Aquis
|
|
11:52:07
|
500
|
161.20
|
XLON
|
|
11:52:07
|
423
|
161.20
|
Aquis
|
|
11:52:07
|
77
|
161.20
|
Aquis
|
|
11:52:07
|
346
|
161.30
|
XLON
|
|
11:52:07
|
154
|
161.30
|
Aquis
|
|
11:52:08
|
6
|
161.30
|
XLON
|
|
11:52:08
|
494
|
161.20
|
XLON
|
|
11:52:08
|
426
|
161.30
|
CHIX
|
|
11:52:08
|
15
|
161.30
|
CHIX
|
|
11:52:08
|
7
|
161.30
|
CHIX
|
|
11:52:08
|
7
|
161.30
|
CHIX
|
|
11:52:08
|
8
|
161.30
|
CHIX
|
|
11:52:08
|
7
|
161.30
|
CHIX
|
|
11:52:08
|
15
|
161.30
|
CHIX
|
|
11:52:08
|
7
|
161.30
|
CHIX
|
|
11:52:08
|
8
|
161.30
|
CHIX
|
|
11:52:08
|
314
|
161.30
|
XLON
|
|
11:52:08
|
186
|
161.30
|
XLON
|
|
11:52:08
|
491
|
161.30
|
XLON
|
|
11:52:08
|
8
|
161.30
|
CHIX
|
|
11:52:08
|
1
|
161.30
|
CHIX
|
|
11:52:08
|
13
|
161.30
|
CHIX
|
|
11:52:08
|
487
|
161.30
|
CHIX
|
|
11:52:08
|
378
|
161.30
|
XLON
|
|
11:52:08
|
122
|
161.30
|
XLON
|
|
11:52:08
|
500
|
161.30
|
XLON
|
|
11:52:08
|
315
|
161.30
|
XLON
|
|
11:52:08
|
185
|
161.30
|
XLON
|
|
11:52:08
|
124
|
161.20
|
XLON
|
|
11:52:08
|
153
|
161.30
|
BATE
|
|
11:52:08
|
223
|
161.30
|
BATE
|
|
11:52:08
|
161
|
161.20
|
XLON
|
|
11:52:08
|
286
|
161.20
|
XLON
|
|
11:52:08
|
53
|
161.20
|
XLON
|
|
11:52:09
|
500
|
161.30
|
XLON
|
|
11:52:09
|
500
|
161.30
|
XLON
|
|
11:52:09
|
500
|
161.30
|
XLON
|
|
11:52:09
|
500
|
161.30
|
XLON
|
|
11:52:09
|
500
|
161.30
|
XLON
|
|
11:52:09
|
500
|
161.30
|
XLON
|
|
11:52:09
|
6
|
161.20
|
XLON
|
|
11:52:09
|
494
|
161.20
|
XLON
|
|
11:52:09
|
500
|
161.20
|
XLON
|
|
11:52:09
|
500
|
161.20
|
XLON
|
|
11:52:09
|
500
|
161.20
|
XLON
|
|
11:52:10
|
500
|
161.30
|
XLON
|
|
11:52:10
|
500
|
161.30
|
XLON
|
|
11:52:10
|
500
|
161.30
|
XLON
|
|
11:52:10
|
500
|
161.30
|
XLON
|
|
11:52:10
|
500
|
161.30
|
XLON
|
|
11:52:10
|
500
|
161.30
|
XLON
|
|
11:52:10
|
500
|
161.30
|
XLON
|
|
11:52:10
|
500
|
161.30
|
XLON
|
|
11:52:10
|
500
|
161.30
|
XLON
|
|
11:52:10
|
500
|
161.30
|
XLON
|
|
11:52:10
|
500
|
161.30
|
XLON
|
|
11:52:11
|
500
|
161.30
|
XLON
|
|
11:52:11
|
500
|
161.20
|
XLON
|
|
11:52:11
|
500
|
161.20
|
XLON
|
|
11:52:11
|
500
|
161.30
|
XLON
|
|
11:52:11
|
500
|
161.30
|
XLON
|
|
11:52:11
|
500
|
161.30
|
XLON
|
|
11:52:11
|
500
|
161.30
|
XLON
|
|
11:52:11
|
6
|
161.20
|
XLON
|
|
11:52:11
|
494
|
161.20
|
XLON
|
|
11:52:11
|
500
|
161.30
|
XLON
|
|
11:52:11
|
500
|
161.30
|
XLON
|
|
11:52:12
|
500
|
161.30
|
XLON
|
|
11:52:12
|
500
|
161.30
|
CHIX
|
|
11:52:12
|
500
|
161.30
|
XLON
|
|
11:52:12
|
500
|
161.30
|
XLON
|
|
11:52:12
|
500
|
161.30
|
XLON
|
|
11:52:12
|
500
|
161.30
|
XLON
|
|
11:52:12
|
500
|
161.30
|
XLON
|
|
11:52:12
|
361
|
161.30
|
XLON
|
|
11:52:12
|
139
|
161.20
|
CHIX
|
|
11:52:12
|
433
|
161.20
|
XLON
|
|
11:52:12
|
20
|
161.20
|
XLON
|
|
11:52:12
|
47
|
161.20
|
XLON
|
|
11:52:12
|
494
|
161.20
|
XLON
|
|
11:52:12
|
6
|
161.20
|
CHIX
|
|
11:52:12
|
6
|
161.20
|
XLON
|
|
11:52:12
|
494
|
161.20
|
XLON
|
|
11:52:13
|
346
|
161.30
|
XLON
|
|
11:52:13
|
154
|
161.30
|
Aquis
|
|
11:52:13
|
346
|
161.30
|
XLON
|
|
11:52:13
|
154
|
161.30
|
Aquis
|
|
11:52:13
|
346
|
161.30
|
XLON
|
|
11:52:13
|
154
|
161.30
|
Aquis
|
|
11:52:13
|
500
|
161.30
|
XLON
|
|
11:52:13
|
500
|
161.30
|
XLON
|
|
11:52:13
|
493
|
161.30
|
XLON
|
|
11:52:13
|
7
|
161.30
|
BATE
|
|
11:52:13
|
495
|
161.30
|
XLON
|
|
11:52:13
|
5
|
161.30
|
XLON
|
|
11:52:13
|
42
|
161.30
|
XLON
|
|
11:52:13
|
398
|
161.30
|
CHIX
|
|
11:52:13
|
60
|
161.30
|
BATE
|
|
11:52:13
|
500
|
161.30
|
CHIX
|
|
11:52:13
|
500
|
161.30
|
XLON
|
|
11:52:13
|
500
|
161.30
|
CHIX
|
|
11:52:14
|
154
|
161.30
|
Aquis
|
|
11:52:14
|
346
|
161.30
|
XLON
|
|
11:52:14
|
346
|
161.30
|
XLON
|
|
11:52:14
|
154
|
161.30
|
Aquis
|
|
11:52:14
|
346
|
161.30
|
XLON
|
|
11:52:14
|
154
|
161.30
|
Aquis
|
|
11:52:14
|
346
|
161.30
|
XLON
|
|
11:52:14
|
154
|
161.30
|
Aquis
|
|
11:52:14
|
500
|
161.30
|
XLON
|
|
11:52:14
|
346
|
161.30
|
XLON
|
|
11:52:14
|
125
|
161.30
|
Aquis
|
|
11:52:14
|
29
|
161.30
|
Aquis
|
|
11:52:14
|
346
|
161.30
|
XLON
|
|
11:52:14
|
154
|
161.30
|
Aquis
|
|
11:52:15
|
346
|
161.30
|
XLON
|
|
11:52:16
|
500
|
161.30
|
XLON
|
|
11:52:16
|
346
|
161.30
|
XLON
|
|
11:52:16
|
154
|
161.30
|
Aquis
|
|
11:52:16
|
154
|
161.30
|
Aquis
|
|
11:52:20
|
244
|
161.30
|
XLON
|
|
11:52:20
|
500
|
161.30
|
XLON
|
|
11:52:20
|
346
|
161.30
|
XLON
|
|
11:52:20
|
154
|
161.30
|
Aquis
|
|
11:53:35
|
1147
|
161.30
|
CHIX
|
|
11:53:35
|
639
|
161.30
|
CHIX
|
|
11:54:35
|
1786
|
161.20
|
CHIX
|
|
12:00:05
|
244
|
161.20
|
CHIX
|
|
12:00:05
|
238
|
161.20
|
CHIX
|
|
12:15:45
|
371
|
161.90
|
CHIX
|
|
12:41:02
|
1415
|
161.90
|
CHIX
|
|
12:42:52
|
473
|
161.90
|
CHIX
|
|
12:49:07
|
1313
|
161.90
|
CHIX
|
|
12:50:49
|
298
|
161.80
|
CHIX
|
|
12:50:54
|
423
|
161.80
|
CHIX
|
|
12:50:54
|
1065
|
161.80
|
CHIX
|
|
12:57:48
|
240
|
161.70
|
CHIX
|
|
13:26:58
|
1669
|
162.40
|
CHIX
|
|
13:26:58
|
117
|
162.40
|
CHIX
|
|
13:26:59
|
1786
|
162.40
|
CHIX
|
|
13:43:31
|
1565
|
162.20
|
CHIX
|
|
13:43:31
|
221
|
162.20
|
CHIX
|
|
13:45:25
|
44
|
162.10
|
CHIX
|
|
13:45:25
|
124
|
162.10
|
CHIX
|
|
13:51:20
|
1618
|
162.10
|
CHIX
|
|
13:56:26
|
1786
|
162.00
|
CHIX
|
|
13:56:54
|
694
|
161.90
|
CHIX
|
|
13:56:54
|
1092
|
161.90
|
CHIX
|
|
13:57:15
|
1786
|
161.80
|
CHIX
|
|
13:59:00
|
1019
|
161.80
|
CHIX
|
|
13:59:00
|
767
|
161.80
|
CHIX
|
|
14:00:49
|
243
|
162.00
|
CHIX
|
|
14:00:49
|
1543
|
162.00
|
CHIX
|
|
14:01:05
|
1786
|
161.80
|
CHIX
|
|
14:05:03
|
1720
|
161.70
|
CHIX
|
|
14:05:03
|
66
|
161.70
|
CHIX
|
|
14:37:50
|
1786
|
161.60
|
CHIX
|
|
14:37:51
|
1786
|
161.40
|
CHIX
|
|
14:37:56
|
1746
|
161.30
|
CHIX
|
|
14:39:03
|
596
|
161.40
|
CHIX
|
|
14:39:03
|
1190
|
161.40
|
CHIX
|
|
14:39:24
|
1056
|
161.20
|
CHIX
|
|
14:39:29
|
730
|
161.20
|
CHIX
|
|
14:43:36
|
398
|
161.10
|
CHIX
|
|
14:43:36
|
1200
|
161.10
|
CHIX
|
|
14:43:36
|
188
|
161.10
|
CHIX
|
|
14:45:12
|
1263
|
160.90
|
CHIX
|
|
14:45:12
|
523
|
160.90
|
CHIX
|
|
14:47:50
|
283
|
160.80
|
CHIX
|
|
14:50:33
|
336
|
160.80
|
CHIX
|
|
14:50:55
|
1167
|
160.80
|
CHIX
|
|
14:59:46
|
1786
|
160.70
|
CHIX
|
|
15:00:01
|
135
|
160.40
|
CHIX
|
|
15:02:27
|
1292
|
161.60
|
CHIX
|
|
15:02:27
|
86
|
161.60
|
CHIX
|
|
15:03:40
|
1786
|
161.60
|
CHIX
|
|
15:06:08
|
1003
|
161.60
|
CHIX
|
|
15:06:08
|
783
|
161.60
|
CHIX
|
|
15:07:00
|
1186
|
161.50
|
CHIX
|
|
15:07:00
|
600
|
161.50
|
CHIX
|
|
15:08:27
|
1786
|
161.40
|
CHIX
|
|
15:08:29
|
488
|
161.20
|
CHIX
|
|
15:08:29
|
1298
|
161.20
|
CHIX
|
|
15:10:46
|
1786
|
161.10
|
CHIX
|
|
15:12:51
|
1786
|
161.00
|
CHIX
|
|
15:13:34
|
400
|
160.80
|
CHIX
|
|
15:13:34
|
1386
|
160.80
|
CHIX
|
|
15:13:55
|
301
|
160.70
|
CHIX
|
|
15:14:56
|
603
|
160.70
|
CHIX
|
|
15:14:59
|
1
|
160.70
|
CHIX
|
|
15:16:57
|
881
|
160.70
|
CHIX
|
|
15:21:56
|
890
|
160.60
|
BATE
|
|
15:21:56
|
896
|
160.60
|
BATE
|
|
15:23:36
|
269
|
160.40
|
CHIX
|
|
15:23:36
|
77
|
160.40
|
CHIX
|
|
15:23:36
|
1440
|
160.40
|
CHIX
|
|
15:28:54
|
1621
|
160.30
|
CHIX
|
|
15:28:54
|
165
|
160.30
|
CHIX
|
|
15:32:20
|
1786
|
160.30
|
CHIX
|
|
15:40:37
|
1216
|
160.20
|
CHIX
|
|
15:40:37
|
10
|
160.20
|
CHIX
|
|
15:40:37
|
560
|
160.20
|
CHIX
|
|
15:40:37
|
346
|
160.20
|
BATE
|
|
15:40:37
|
3114
|
160.20
|
XLON
|
|
15:40:37
|
2832
|
160.20
|
XLON
|
|
15:40:37
|
282
|
160.20
|
XLON
|
|
15:40:37
|
346
|
160.20
|
BATE
|
|
15:40:37
|
346
|
160.20
|
TRQX
|
|
15:40:37
|
502
|
160.20
|
CHIX
|
|
15:40:37
|
692
|
160.20
|
Aquis
|
|
15:41:38
|
1786
|
160.20
|
CHIX
|
|
15:41:38
|
1038
|
160.20
|
XLON
|
|
15:41:38
|
502
|
160.20
|
BATE
|
|
15:41:46
|
1629
|
160.30
|
CHIX
|
|
15:41:46
|
157
|
160.30
|
CHIX
|
|
15:52:22
|
1786
|
160.30
|
CHIX
|
|
15:52:31
|
30
|
160.30
|
CHIX
|
|
15:52:33
|
633
|
160.30
|
CHIX
|
|
15:54:45
|
639
|
160.30
|
CHIX
|
|
15:54:48
|
484
|
160.30
|
CHIX
|
|
15:57:30
|
54
|
160.30
|
CHIX
|
|
15:58:11
|
15
|
160.30
|
CHIX
|
|
15:58:11
|
1301
|
160.30
|
CHIX
|
|
15:58:11
|
18
|
160.30
|
CHIX
|
|
15:59:48
|
1289
|
160.40
|
CHIX
|
|
15:59:48
|
497
|
160.40
|
CHIX
|
|
15:59:52
|
11
|
160.20
|
Aquis
|
|
16:05:19
|
465
|
160.40
|
CHIX
|
|
16:05:19
|
1321
|
160.40
|
CHIX
|
|
16:08:46
|
48
|
160.30
|
Aquis
|
|
16:18:46
|
1778
|
160.30
|
CHIX
|
|
16:18:46
|
8
|
160.30
|
CHIX
|
|
16:18:46
|
2297
|
160.30
|
XLON
|
|
16:18:46
|
1353
|
160.30
|
XLON
|
|
16:18:46
|
1148
|
160.30
|
XLON
|
|
16:18:46
|
500
|
160.30
|
XLON
|
|
16:18:46
|
113
|
160.30
|
XLON
|
|
16:18:46
|
502
|
160.30
|
TRQX
|
|
16:18:46
|
346
|
160.30
|
CHIX
|
|
16:18:46
|
346
|
160.30
|
BATE
|
|
16:18:46
|
692
|
160.30
|
Aquis
|
|
16:18:46
|
44
|
160.30
|
Aquis
|
|
16:18:46
|
3270
|
160.30
|
XLON
|
|
16:18:46
|
600
|
160.30
|
Aquis
|
|
16:18:46
|
519
|
160.30
|
TRQX
|
|
16:18:46
|
519
|
160.30
|
BATE
|
|
16:18:47
|
13
|
160.30
|
BATE
|
|
16:18:47
|
692
|
160.30
|
Aquis
|
|
16:18:49
|
274
|
160.30
|
CHIX
|
|
16:18:49
|
346
|
160.30
|
CHIX
|
|
16:23:43
|
456
|
160.30
|
CHIX
|
|
16:24:13
|
1056
|
160.30
|
CHIX
|
|
16:24:13
|
346
|
160.30
|
Aquis
|
|
16:24:13
|
817
|
160.30
|
XLON
|
|
16:24:13
|
156
|
160.30
|
CHIX
|
|
16:24:13
|
333
|
160.30
|
BATE
|
|
16:24:44
|
1534
|
160.40
|
CHIX
|
|
16:24:54
|
39
|
160.40
|
CHIX
|
|
16:25:05
|
213
|
160.40
|
CHIX
|
|
16:25:05
|
1587
|
160.30
|
XLON
|
|
16:25:05
|
1527
|
160.30
|
XLON
|
|
16:25:05
|
346
|
160.30
|
TRQX
|
|
16:25:05
|
346
|
160.30
|
BATE
|
|
16:25:05
|
346
|
160.30
|
CHIX
|
|
16:25:05
|
848
|
160.30
|
Aquis
|
|
16:25:13
|
767
|
160.30
|
CHIX
|
|
16:25:13
|
346
|
160.30
|
CHIX
|
|
16:27:01
|
639
|
160.30
|
Aquis
|
|
16:28:27
|
306
|
160.40
|
XLON
|
|
16:28:27
|
153
|
160.40
|
CHIX
|
|
16:28:27
|
40
|
160.40
|
BATE
|
|
16:29:51
|
68
|
160.40
|
Aquis
|
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Giu 2024 a Lug 2024
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Lug 2023 a Lug 2024
