FirstGroup Plc - Transaction in Own Shares
03 Dicembre 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, December 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 14 November 2024, it has purchased
the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC
Europe Limited.
|
Date of
Purchase
|
2 December
2024
|
|
Number of
ordinary shares purchased
|
327,649
|
|
Weighted
average price paid (p)
|
154.11
|
|
Highest
price paid (p)
|
155.40
|
|
Lowest
price paid (p)
|
151.80
|
Following
the above purchase, FirstGroup holds 138,699,537 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 611,995,478. FirstGroup initially
intends to hold the purchased shares as treasury shares but may
cancel them in due course.
The total
number of voting rights in FirstGroup, excluding treasury shares as
at 2 December 2024 is 611,995,478.
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
companysecretariat@firstgroup.co.uk
Tel: +44
(0) 20 7725 3354
|
|
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
|
154.46
|
61,350
|
|
BATE
|
154.17
|
46,642
|
|
CHIX
|
154.00
|
219,657
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:08:02
|
618
|
152.70
|
CHIX
|
00276132220TRLO0
|
|
08:08:08
|
667
|
152.50
|
CHIX
|
00276132275TRLO0
|
|
08:08:57
|
826
|
152.30
|
CHIX
|
00276132335TRLO0
|
|
08:09:02
|
457
|
152.00
|
BATE
|
00276132350TRLO0
|
|
08:10:31
|
447
|
151.80
|
CHIX
|
00276132513TRLO0
|
|
08:14:54
|
213
|
152.10
|
CHIX
|
00276132895TRLO0
|
|
08:14:54
|
213
|
152.10
|
CHIX
|
00276132896TRLO0
|
|
08:39:00
|
1613
|
153.10
|
CHIX
|
00276134176TRLO0
|
|
08:39:00
|
1833
|
153.00
|
CHIX
|
00276134177TRLO0
|
|
08:39:03
|
1953
|
153.10
|
CHIX
|
00276134182TRLO0
|
|
08:39:03
|
485
|
153.10
|
CHIX
|
00276134183TRLO0
|
|
08:39:03
|
277
|
153.10
|
CHIX
|
00276134184TRLO0
|
|
08:39:03
|
1953
|
153.10
|
XLON
|
00276134185TRLO0
|
|
08:39:06
|
777
|
152.90
|
CHIX
|
00276134190TRLO0
|
|
08:40:05
|
805
|
152.80
|
CHIX
|
00276134285TRLO0
|
|
08:43:01
|
382
|
152.80
|
BATE
|
00276134565TRLO0
|
|
08:43:01
|
217
|
152.80
|
CHIX
|
00276134566TRLO0
|
|
08:43:01
|
227
|
152.80
|
CHIX
|
00276134567TRLO0
|
|
08:44:53
|
88
|
152.70
|
CHIX
|
00276134688TRLO0
|
|
08:51:09
|
200
|
153.00
|
CHIX
|
00276135514TRLO0
|
|
09:08:03
|
589
|
153.30
|
BATE
|
00276136939TRLO0
|
|
09:08:03
|
585
|
153.30
|
CHIX
|
00276136940TRLO0
|
|
09:08:03
|
208
|
153.30
|
CHIX
|
00276136941TRLO0
|
|
09:08:03
|
1200
|
153.30
|
CHIX
|
00276136942TRLO0
|
|
09:08:03
|
961
|
153.30
|
CHIX
|
00276136943TRLO0
|
|
09:08:03
|
755
|
153.30
|
CHIX
|
00276136944TRLO0
|
|
09:08:03
|
45
|
153.30
|
CHIX
|
00276136945TRLO0
|
|
09:08:03
|
400
|
153.30
|
CHIX
|
00276136946TRLO0
|
|
09:08:03
|
3020
|
153.30
|
CHIX
|
00276136947TRLO0
|
|
09:08:05
|
166
|
153.20
|
CHIX
|
00276136951TRLO0
|
|
09:08:05
|
3597
|
153.20
|
CHIX
|
00276136952TRLO0
|
|
09:08:06
|
913
|
153.20
|
CHIX
|
00276136953TRLO0
|
|
09:08:07
|
335
|
153.20
|
CHIX
|
00276136968TRLO0
|
|
09:21:11
|
400
|
153.60
|
BATE
|
00276138003TRLO0
|
|
09:21:11
|
165
|
153.60
|
BATE
|
00276138004TRLO0
|
|
09:21:11
|
165
|
153.60
|
BATE
|
00276138005TRLO0
|
|
09:21:11
|
115
|
153.60
|
BATE
|
00276138006TRLO0
|
|
09:21:11
|
387
|
153.60
|
CHIX
|
00276138007TRLO0
|
|
09:21:11
|
793
|
153.60
|
CHIX
|
00276138008TRLO0
|
|
09:21:11
|
75
|
153.60
|
CHIX
|
00276138009TRLO0
|
|
09:21:11
|
1990
|
153.60
|
CHIX
|
00276138010TRLO0
|
|
09:21:11
|
162
|
153.60
|
XLON
|
00276138011TRLO0
|
|
09:21:11
|
162
|
153.60
|
XLON
|
00276138012TRLO0
|
|
09:21:11
|
400
|
153.60
|
XLON
|
00276138013TRLO0
|
|
09:21:11
|
104
|
153.60
|
XLON
|
00276138014TRLO0
|
|
09:24:39
|
2356
|
153.20
|
CHIX
|
00276138238TRLO0
|
|
09:24:39
|
400
|
153.20
|
BATE
|
00276138239TRLO0
|
|
09:24:39
|
410
|
153.20
|
BATE
|
00276138240TRLO0
|
|
09:24:39
|
102
|
153.20
|
XLON
|
00276138241TRLO0
|
|
09:24:39
|
318
|
153.20
|
XLON
|
00276138242TRLO0
|
|
09:24:39
|
180
|
153.20
|
XLON
|
00276138243TRLO0
|
|
09:24:39
|
210
|
153.20
|
XLON
|
00276138244TRLO0
|
|
09:27:25
|
106
|
153.00
|
CHIX
|
00276138411TRLO0
|
|
09:38:17
|
363
|
153.00
|
CHIX
|
00276139041TRLO0
|
|
09:38:17
|
383
|
153.00
|
BATE
|
00276139042TRLO0
|
|
09:38:17
|
399
|
153.00
|
CHIX
|
00276139043TRLO0
|
|
09:38:17
|
387
|
153.00
|
CHIX
|
00276139044TRLO0
|
|
09:38:17
|
397
|
153.00
|
XLON
|
00276139045TRLO0
|
|
09:41:32
|
389
|
153.00
|
BATE
|
00276139213TRLO0
|
|
09:41:32
|
411
|
153.00
|
CHIX
|
00276139214TRLO0
|
|
09:41:32
|
26
|
153.00
|
CHIX
|
00276139215TRLO0
|
|
09:41:32
|
409
|
153.00
|
CHIX
|
00276139216TRLO0
|
|
09:41:32
|
365
|
153.00
|
CHIX
|
00276139217TRLO0
|
|
09:41:32
|
34
|
153.00
|
CHIX
|
00276139218TRLO0
|
|
09:41:45
|
6091
|
152.90
|
CHIX
|
00276139224TRLO0
|
|
09:41:46
|
1283
|
152.80
|
CHIX
|
00276139225TRLO0
|
|
09:45:22
|
60
|
152.80
|
CHIX
|
00276139461TRLO0
|
|
09:45:22
|
46
|
152.80
|
CHIX
|
00276139462TRLO0
|
|
09:45:39
|
498
|
152.80
|
CHIX
|
00276139480TRLO0
|
|
09:45:39
|
1200
|
152.80
|
CHIX
|
00276139481TRLO0
|
|
09:45:39
|
1598
|
152.80
|
CHIX
|
00276139482TRLO0
|
|
09:45:39
|
1598
|
152.80
|
CHIX
|
00276139483TRLO0
|
|
10:00:07
|
410
|
152.70
|
CHIX
|
00276140426TRLO0
|
|
10:00:07
|
352
|
152.70
|
CHIX
|
00276140427TRLO0
|
|
10:00:07
|
352
|
152.70
|
CHIX
|
00276140428TRLO0
|
|
10:00:07
|
375
|
152.70
|
BATE
|
00276140429TRLO0
|
|
10:00:07
|
17
|
152.70
|
BATE
|
00276140430TRLO0
|
|
10:00:07
|
394
|
152.70
|
XLON
|
00276140431TRLO0
|
|
10:00:07
|
436
|
152.70
|
XLON
|
00276140432TRLO0
|
|
10:00:07
|
391
|
152.70
|
XLON
|
00276140433TRLO0
|
|
10:23:24
|
2464
|
153.30
|
BATE
|
00276141964TRLO0
|
|
10:23:24
|
517
|
153.30
|
CHIX
|
00276141965TRLO0
|
|
10:23:24
|
1200
|
153.30
|
CHIX
|
00276141966TRLO0
|
|
10:23:24
|
800
|
153.30
|
CHIX
|
00276141967TRLO0
|
|
10:23:24
|
278
|
153.30
|
CHIX
|
00276141968TRLO0
|
|
10:23:24
|
278
|
153.30
|
CHIX
|
00276141969TRLO0
|
|
10:30:21
|
400
|
153.20
|
BATE
|
00276142431TRLO0
|
|
10:30:21
|
800
|
153.20
|
BATE
|
00276142432TRLO0
|
|
10:30:21
|
400
|
153.20
|
BATE
|
00276142433TRLO0
|
|
10:30:21
|
400
|
153.20
|
BATE
|
00276142434TRLO0
|
|
10:30:21
|
22
|
153.20
|
BATE
|
00276142435TRLO0
|
|
10:30:21
|
418
|
153.20
|
BATE
|
00276142436TRLO0
|
|
10:30:21
|
125
|
153.20
|
BATE
|
00276142437TRLO0
|
|
10:30:21
|
283
|
153.20
|
BATE
|
00276142438TRLO0
|
|
10:30:21
|
3631
|
153.20
|
CHIX
|
00276142439TRLO0
|
|
10:30:21
|
110
|
153.20
|
CHIX
|
00276142440TRLO0
|
|
10:30:21
|
6283
|
153.20
|
CHIX
|
00276142441TRLO0
|
|
10:30:24
|
847
|
153.10
|
CHIX
|
00276142442TRLO0
|
|
11:09:18
|
256
|
153.30
|
CHIX
|
00276145667TRLO0
|
|
11:29:34
|
350
|
153.80
|
CHIX
|
00276147374TRLO0
|
|
11:29:34
|
5933
|
153.80
|
CHIX
|
00276147375TRLO0
|
|
11:29:34
|
6283
|
153.80
|
BATE
|
00276147376TRLO0
|
|
11:29:34
|
6283
|
153.80
|
CHIX
|
00276147377TRLO0
|
|
11:29:34
|
6283
|
153.80
|
CHIX
|
00276147378TRLO0
|
|
11:29:34
|
6283
|
153.80
|
XLON
|
00276147379TRLO0
|
|
11:30:03
|
2176
|
153.20
|
CHIX
|
00276147431TRLO0
|
|
11:30:10
|
349
|
153.40
|
CHIX
|
00276147469TRLO0
|
|
11:55:44
|
72
|
154.00
|
XLON
|
00276149611TRLO0
|
|
11:55:44
|
1548
|
154.00
|
XLON
|
00276149612TRLO0
|
|
11:55:46
|
3800
|
154.00
|
CHIX
|
00276149617TRLO0
|
|
11:55:46
|
2483
|
154.00
|
CHIX
|
00276149618TRLO0
|
|
11:55:46
|
1228
|
154.00
|
CHIX
|
00276149619TRLO0
|
|
11:55:46
|
3711
|
154.00
|
CHIX
|
00276149620TRLO0
|
|
11:55:47
|
66
|
153.90
|
CHIX
|
00276149622TRLO0
|
|
11:55:47
|
684
|
153.90
|
CHIX
|
00276149623TRLO0
|
|
12:00:01
|
79
|
153.90
|
CHIX
|
00276150128TRLO0
|
|
12:15:11
|
800
|
154.80
|
BATE
|
00276152464TRLO0
|
|
12:15:11
|
409
|
154.80
|
BATE
|
00276152465TRLO0
|
|
12:15:11
|
391
|
154.80
|
BATE
|
00276152466TRLO0
|
|
12:15:11
|
4863
|
154.80
|
BATE
|
00276152467TRLO0
|
|
12:15:11
|
2149
|
154.80
|
CHIX
|
00276152468TRLO0
|
|
12:15:11
|
4107
|
154.80
|
CHIX
|
00276152469TRLO0
|
|
12:15:11
|
2176
|
154.80
|
CHIX
|
00276152470TRLO0
|
|
12:15:11
|
5072
|
154.80
|
XLON
|
00276152471TRLO0
|
|
12:15:11
|
1179
|
154.80
|
XLON
|
00276152472TRLO0
|
|
12:15:58
|
771
|
154.70
|
CHIX
|
00276152575TRLO0
|
|
12:33:06
|
2803
|
154.90
|
CHIX
|
00276154220TRLO0
|
|
12:33:06
|
400
|
154.90
|
BATE
|
00276154221TRLO0
|
|
12:33:06
|
817
|
154.90
|
XLON
|
00276154222TRLO0
|
|
12:33:06
|
808
|
154.90
|
XLON
|
00276154223TRLO0
|
|
12:33:06
|
127
|
154.90
|
XLON
|
00276154224TRLO0
|
|
12:33:06
|
833
|
154.90
|
XLON
|
00276154225TRLO0
|
|
12:33:06
|
220
|
154.90
|
XLON
|
00276154226TRLO0
|
|
12:40:15
|
400
|
155.00
|
BATE
|
00276154876TRLO0
|
|
12:40:15
|
1052
|
155.00
|
XLON
|
00276154877TRLO0
|
|
12:40:15
|
400
|
155.00
|
XLON
|
00276154878TRLO0
|
|
12:55:00
|
3998
|
155.40
|
CHIX
|
00276156107TRLO0
|
|
12:58:53
|
265
|
155.40
|
BATE
|
00276156496TRLO0
|
|
12:58:53
|
322
|
155.40
|
BATE
|
00276156497TRLO0
|
|
12:58:53
|
400
|
155.40
|
BATE
|
00276156498TRLO0
|
|
12:58:53
|
1011
|
155.40
|
BATE
|
00276156499TRLO0
|
|
12:58:53
|
406
|
155.40
|
CHIX
|
00276156500TRLO0
|
|
12:58:53
|
1316
|
155.40
|
CHIX
|
00276156501TRLO0
|
|
12:58:53
|
1643
|
155.40
|
CHIX
|
00276156502TRLO0
|
|
12:58:53
|
6283
|
155.40
|
CHIX
|
00276156503TRLO0
|
|
12:58:53
|
1528
|
155.40
|
XLON
|
00276156504TRLO0
|
|
12:58:53
|
995
|
155.40
|
XLON
|
00276156505TRLO0
|
|
12:58:53
|
995
|
155.40
|
XLON
|
00276156506TRLO0
|
|
12:58:53
|
400
|
155.40
|
XLON
|
00276156507TRLO0
|
|
12:58:53
|
2365
|
155.40
|
XLON
|
00276156508TRLO0
|
|
13:04:33
|
126
|
155.10
|
CHIX
|
00276157090TRLO0
|
|
13:12:30
|
815
|
155.20
|
BATE
|
00276157844TRLO0
|
|
13:12:30
|
385
|
155.20
|
BATE
|
00276157845TRLO0
|
|
13:12:30
|
432
|
155.20
|
BATE
|
00276157846TRLO0
|
|
13:12:30
|
801
|
155.20
|
BATE
|
00276157847TRLO0
|
|
13:12:30
|
6206
|
155.20
|
CHIX
|
00276157848TRLO0
|
|
13:12:30
|
400
|
155.20
|
XLON
|
00276157849TRLO0
|
|
13:12:30
|
400
|
155.20
|
XLON
|
00276157850TRLO0
|
|
13:12:30
|
400
|
155.20
|
XLON
|
00276157851TRLO0
|
|
13:12:30
|
759
|
155.20
|
XLON
|
00276157852TRLO0
|
|
13:12:30
|
800
|
155.20
|
XLON
|
00276157853TRLO0
|
|
13:13:48
|
387
|
154.80
|
CHIX
|
00276158113TRLO0
|
|
13:13:48
|
321
|
154.80
|
CHIX
|
00276158114TRLO0
|
|
13:15:24
|
26
|
154.80
|
CHIX
|
00276158258TRLO0
|
|
13:15:24
|
79
|
154.80
|
CHIX
|
00276158259TRLO0
|
|
13:15:24
|
17
|
154.80
|
CHIX
|
00276158260TRLO0
|
|
13:17:58
|
685
|
154.90
|
CHIX
|
00276158492TRLO0
|
|
13:18:48
|
507
|
154.90
|
CHIX
|
00276158605TRLO0
|
|
13:18:48
|
181
|
154.90
|
CHIX
|
00276158606TRLO0
|
|
13:22:30
|
605
|
154.90
|
CHIX
|
00276158929TRLO0
|
|
13:22:30
|
283
|
154.90
|
CHIX
|
00276158930TRLO0
|
|
13:22:30
|
298
|
154.90
|
XLON
|
00276158931TRLO0
|
|
13:27:52
|
500
|
155.00
|
CHIX
|
00276159381TRLO0
|
|
13:27:52
|
3513
|
155.00
|
CHIX
|
00276159382TRLO0
|
|
13:27:53
|
524
|
154.90
|
CHIX
|
00276159383TRLO0
|
|
13:27:53
|
412
|
154.90
|
BATE
|
00276159384TRLO0
|
|
13:27:53
|
26
|
154.90
|
BATE
|
00276159385TRLO0
|
|
13:27:53
|
816
|
154.90
|
CHIX
|
00276159386TRLO0
|
|
13:27:53
|
400
|
154.90
|
XLON
|
00276159387TRLO0
|
|
13:27:53
|
83
|
154.90
|
XLON
|
00276159388TRLO0
|
|
13:36:25
|
406
|
154.60
|
CHIX
|
00276160045TRLO0
|
|
13:36:25
|
253
|
154.60
|
CHIX
|
00276160046TRLO0
|
|
13:36:25
|
300
|
154.60
|
BATE
|
00276160047TRLO0
|
|
13:36:25
|
395
|
154.60
|
XLON
|
00276160048TRLO0
|
|
13:36:25
|
381
|
154.60
|
XLON
|
00276160049TRLO0
|
|
13:38:51
|
162
|
154.60
|
CHIX
|
00276160258TRLO0
|
|
13:38:51
|
1888
|
154.60
|
CHIX
|
00276160259TRLO0
|
|
13:38:51
|
399
|
154.60
|
XLON
|
00276160260TRLO0
|
|
13:40:20
|
96
|
154.60
|
BATE
|
00276160395TRLO0
|
|
13:40:20
|
398
|
154.60
|
BATE
|
00276160396TRLO0
|
|
13:41:44
|
430
|
154.60
|
BATE
|
00276160518TRLO0
|
|
13:41:44
|
487
|
154.60
|
CHIX
|
00276160519TRLO0
|
|
13:41:44
|
389
|
154.60
|
CHIX
|
00276160520TRLO0
|
|
13:41:44
|
382
|
154.60
|
XLON
|
00276160522TRLO0
|
|
13:41:44
|
388
|
154.60
|
XLON
|
00276160523TRLO0
|
|
13:53:28
|
793
|
154.70
|
BATE
|
00276161506TRLO0
|
|
13:53:28
|
388
|
154.70
|
CHIX
|
00276161507TRLO0
|
|
13:53:28
|
19
|
154.70
|
CHIX
|
00276161508TRLO0
|
|
13:53:28
|
779
|
154.70
|
CHIX
|
00276161509TRLO0
|
|
13:53:28
|
786
|
154.70
|
CHIX
|
00276161510TRLO0
|
|
13:53:28
|
689
|
154.70
|
CHIX
|
00276161511TRLO0
|
|
13:53:28
|
107
|
154.70
|
CHIX
|
00276161512TRLO0
|
|
13:55:53
|
47
|
154.50
|
XLON
|
00276161776TRLO0
|
|
13:55:53
|
391
|
154.50
|
XLON
|
00276161777TRLO0
|
|
13:55:53
|
113
|
154.50
|
CHIX
|
00276161778TRLO0
|
|
13:55:59
|
1274
|
154.50
|
CHIX
|
00276161795TRLO0
|
|
13:55:59
|
392
|
154.50
|
BATE
|
00276161796TRLO0
|
|
13:55:59
|
9
|
154.50
|
BATE
|
00276161797TRLO0
|
|
13:55:59
|
113
|
154.50
|
BATE
|
00276161798TRLO0
|
|
13:55:59
|
312
|
154.50
|
BATE
|
00276161799TRLO0
|
|
13:55:59
|
88
|
154.50
|
BATE
|
00276161800TRLO0
|
|
13:56:00
|
303
|
154.50
|
BATE
|
00276161801TRLO0
|
|
13:56:00
|
168
|
154.50
|
CHIX
|
00276161802TRLO0
|
|
13:56:17
|
400
|
154.50
|
CHIX
|
00276161830TRLO0
|
|
13:56:17
|
400
|
154.50
|
CHIX
|
00276161831TRLO0
|
|
14:03:28
|
800
|
154.70
|
BATE
|
00276162891TRLO0
|
|
14:03:28
|
781
|
154.70
|
CHIX
|
00276162892TRLO0
|
|
14:03:28
|
19
|
154.70
|
BATE
|
00276162893TRLO0
|
|
14:03:28
|
1173
|
154.70
|
CHIX
|
00276162894TRLO0
|
|
14:03:28
|
795
|
154.70
|
CHIX
|
00276162895TRLO0
|
|
14:03:28
|
367
|
154.70
|
CHIX
|
00276162896TRLO0
|
|
14:03:28
|
2335
|
154.70
|
CHIX
|
00276162897TRLO0
|
|
14:03:28
|
795
|
154.70
|
XLON
|
00276162898TRLO0
|
|
14:07:29
|
818
|
154.40
|
CHIX
|
00276163283TRLO0
|
|
14:07:29
|
86
|
154.40
|
CHIX
|
00276163284TRLO0
|
|
14:07:29
|
385
|
154.40
|
XLON
|
00276163285TRLO0
|
|
14:11:02
|
385
|
154.40
|
XLON
|
00276163709TRLO0
|
|
14:35:05
|
800
|
155.40
|
BATE
|
00276168429TRLO0
|
|
14:35:05
|
2463
|
155.40
|
BATE
|
00276168430TRLO0
|
|
14:35:05
|
6283
|
155.40
|
CHIX
|
00276168431TRLO0
|
|
14:35:05
|
6283
|
155.40
|
CHIX
|
00276168432TRLO0
|
|
14:35:05
|
6046
|
155.40
|
XLON
|
00276168433TRLO0
|
|
14:35:05
|
299
|
155.40
|
XLON
|
00276168434TRLO0
|
|
14:35:05
|
2143
|
155.40
|
XLON
|
00276168435TRLO0
|
|
14:35:20
|
750
|
155.00
|
CHIX
|
00276168543TRLO0
|
|
14:35:20
|
913
|
154.90
|
CHIX
|
00276168546TRLO0
|
|
14:36:15
|
407
|
154.80
|
CHIX
|
00276168766TRLO0
|
|
14:37:57
|
423
|
154.50
|
CHIX
|
00276169238TRLO0
|
|
14:37:57
|
32
|
154.50
|
BATE
|
00276169239TRLO0
|
|
14:38:48
|
306
|
154.50
|
CHIX
|
00276169486TRLO0
|
|
14:38:48
|
365
|
154.50
|
BATE
|
00276169487TRLO0
|
|
14:43:32
|
417
|
154.80
|
CHIX
|
00276170658TRLO0
|
|
14:43:32
|
254
|
154.80
|
CHIX
|
00276170659TRLO0
|
|
14:43:32
|
400
|
154.80
|
BATE
|
00276170660TRLO0
|
|
14:43:32
|
229
|
154.80
|
CHIX
|
00276170661TRLO0
|
|
14:43:32
|
400
|
154.80
|
XLON
|
00276170662TRLO0
|
|
14:44:51
|
44
|
154.80
|
CHIX
|
00276171294TRLO0
|
|
14:44:51
|
655
|
154.80
|
CHIX
|
00276171295TRLO0
|
|
14:46:13
|
1495
|
154.90
|
CHIX
|
00276171640TRLO0
|
|
14:50:34
|
129
|
154.80
|
CHIX
|
00276173073TRLO0
|
|
14:50:34
|
404
|
154.80
|
BATE
|
00276173074TRLO0
|
|
14:50:34
|
854
|
154.80
|
CHIX
|
00276173075TRLO0
|
|
14:50:34
|
408
|
154.80
|
XLON
|
00276173076TRLO0
|
|
14:50:34
|
403
|
154.80
|
XLON
|
00276173077TRLO0
|
|
14:55:04
|
70
|
154.40
|
CHIX
|
00276174547TRLO0
|
|
14:56:44
|
2371
|
154.40
|
CHIX
|
00276174916TRLO0
|
|
14:56:44
|
400
|
154.40
|
BATE
|
00276174917TRLO0
|
|
14:56:44
|
22
|
154.40
|
BATE
|
00276174918TRLO0
|
|
14:56:44
|
384
|
154.40
|
BATE
|
00276174919TRLO0
|
|
14:56:44
|
253
|
154.40
|
CHIX
|
00276174920TRLO0
|
|
14:56:44
|
253
|
154.40
|
CHIX
|
00276174921TRLO0
|
|
14:56:44
|
396
|
154.40
|
XLON
|
00276174922TRLO0
|
|
14:56:44
|
404
|
154.40
|
XLON
|
00276174923TRLO0
|
|
14:56:44
|
18
|
154.40
|
XLON
|
00276174924TRLO0
|
|
14:59:09
|
335
|
154.20
|
CHIX
|
00276175827TRLO0
|
|
15:00:28
|
67
|
154.20
|
CHIX
|
00276176434TRLO0
|
|
15:00:28
|
17
|
154.20
|
CHIX
|
00276176435TRLO0
|
|
15:02:01
|
400
|
154.20
|
XLON
|
00276176875TRLO0
|
|
15:02:01
|
1
|
154.20
|
XLON
|
00276176878TRLO0
|
|
15:02:01
|
389
|
154.20
|
XLON
|
00276176879TRLO0
|
|
15:02:01
|
431
|
154.20
|
XLON
|
00276176880TRLO0
|
|
15:02:01
|
1621
|
154.20
|
CHIX
|
00276176882TRLO0
|
|
15:02:01
|
936
|
154.20
|
CHIX
|
00276176883TRLO0
|
|
15:02:01
|
400
|
154.20
|
BATE
|
00276176885TRLO0
|
|
15:06:11
|
400
|
154.20
|
BATE
|
00276178216TRLO0
|
|
15:06:11
|
382
|
154.20
|
BATE
|
00276178217TRLO0
|
|
15:06:11
|
851
|
154.20
|
XLON
|
00276178218TRLO0
|
|
15:06:11
|
381
|
154.20
|
CHIX
|
00276178219TRLO0
|
|
15:06:11
|
381
|
154.20
|
CHIX
|
00276178220TRLO0
|
|
15:06:11
|
180
|
154.20
|
CHIX
|
00276178221TRLO0
|
|
15:06:18
|
400
|
154.20
|
CHIX
|
00276178256TRLO0
|
|
15:06:18
|
1366
|
154.20
|
CHIX
|
00276178257TRLO0
|
|
15:06:18
|
400
|
154.20
|
CHIX
|
00276178258TRLO0
|
|
15:06:18
|
35
|
154.20
|
CHIX
|
00276178261TRLO0
|
|
15:14:45
|
451
|
153.90
|
CHIX
|
00276180316TRLO0
|
|
15:14:45
|
386
|
153.90
|
BATE
|
00276180317TRLO0
|
|
15:14:45
|
413
|
153.90
|
CHIX
|
00276180318TRLO0
|
|
15:14:45
|
401
|
153.90
|
XLON
|
00276180319TRLO0
|
|
15:14:45
|
425
|
153.90
|
XLON
|
00276180320TRLO0
|
|
15:17:26
|
414
|
153.70
|
BATE
|
00276180860TRLO0
|
|
15:17:26
|
107
|
153.70
|
BATE
|
00276180861TRLO0
|
|
15:24:09
|
1397
|
153.90
|
CHIX
|
00276182397TRLO0
|
|
15:24:09
|
1378
|
153.90
|
CHIX
|
00276182400TRLO0
|
|
15:26:01
|
914
|
154.00
|
CHIX
|
00276182759TRLO0
|
|
15:26:01
|
1201
|
154.00
|
BATE
|
00276182760TRLO0
|
|
15:26:01
|
2354
|
154.00
|
CHIX
|
00276182761TRLO0
|
|
15:26:01
|
1539
|
154.00
|
CHIX
|
00276182762TRLO0
|
|
15:26:01
|
2022
|
154.00
|
XLON
|
00276182763TRLO0
|
|
15:26:01
|
1253
|
154.00
|
XLON
|
00276182764TRLO0
|
|
15:26:01
|
676
|
154.00
|
XLON
|
00276182765TRLO0
|
|
15:29:25
|
414
|
153.70
|
CHIX
|
00276183461TRLO0
|
|
15:29:25
|
416
|
153.70
|
CHIX
|
00276183462TRLO0
|
|
15:29:25
|
395
|
153.70
|
CHIX
|
00276183463TRLO0
|
|
15:29:25
|
409
|
153.70
|
CHIX
|
00276183464TRLO0
|
|
15:29:25
|
106
|
153.70
|
XLON
|
00276183465TRLO0
|
|
15:29:25
|
289
|
153.70
|
XLON
|
00276183466TRLO0
|
|
15:30:27
|
64
|
153.60
|
CHIX
|
00276183716TRLO0
|
|
15:30:27
|
3
|
153.60
|
CHIX
|
00276183717TRLO0
|
|
15:30:28
|
369
|
153.60
|
CHIX
|
00276183721TRLO0
|
|
15:31:17
|
586
|
153.50
|
CHIX
|
00276183900TRLO0
|
|
15:33:10
|
820
|
153.60
|
CHIX
|
00276184427TRLO0
|
|
15:33:10
|
142
|
153.60
|
CHIX
|
00276184428TRLO0
|
|
15:33:10
|
398
|
153.50
|
XLON
|
00276184429TRLO0
|
|
15:42:39
|
2496
|
153.60
|
CHIX
|
00276186335TRLO0
|
|
15:42:39
|
857
|
153.60
|
BATE
|
00276186336TRLO0
|
|
15:42:39
|
788
|
153.60
|
XLON
|
00276186337TRLO0
|
|
15:42:39
|
816
|
153.60
|
XLON
|
00276186338TRLO0
|
|
15:42:39
|
25
|
153.60
|
XLON
|
00276186339TRLO0
|
|
15:42:39
|
447
|
153.60
|
XLON
|
00276186340TRLO0
|
|
15:42:39
|
472
|
153.60
|
XLON
|
00276186341TRLO0
|
|
15:42:47
|
264
|
153.40
|
CHIX
|
00276186366TRLO0
|
|
15:42:47
|
923
|
153.40
|
CHIX
|
00276186367TRLO0
|
|
15:42:47
|
2940
|
153.40
|
CHIX
|
00276186368TRLO0
|
|
15:52:16
|
400
|
153.50
|
BATE
|
00276188460TRLO0
|
|
15:52:16
|
215
|
153.50
|
BATE
|
00276188461TRLO0
|
|
15:52:16
|
215
|
153.50
|
BATE
|
00276188462TRLO0
|
|
15:52:16
|
1708
|
153.50
|
CHIX
|
00276188463TRLO0
|
|
15:52:16
|
1708
|
153.50
|
CHIX
|
00276188464TRLO0
|
|
15:52:17
|
23
|
153.40
|
BATE
|
00276188466TRLO0
|
|
15:52:17
|
652
|
153.40
|
CHIX
|
00276188467TRLO0
|
|
15:52:17
|
3548
|
153.40
|
CHIX
|
00276188468TRLO0
|
|
15:52:17
|
424
|
153.40
|
BATE
|
00276188469TRLO0
|
|
15:52:17
|
427
|
153.40
|
BATE
|
00276188470TRLO0
|
|
15:57:21
|
408
|
153.10
|
BATE
|
00276189711TRLO0
|
|
15:57:21
|
389
|
153.10
|
XLON
|
00276189712TRLO0
|
|
15:57:21
|
409
|
153.10
|
XLON
|
00276189713TRLO0
|
|
15:57:21
|
17
|
153.10
|
XLON
|
00276189714TRLO0
|
|
15:57:22
|
390
|
153.10
|
CHIX
|
00276189716TRLO0
|
|
15:57:22
|
188
|
153.10
|
CHIX
|
00276189717TRLO0
|
|
15:57:22
|
238
|
153.10
|
CHIX
|
00276189718TRLO0
|
|
16:08:16
|
3200
|
153.50
|
CHIX
|
00276192322TRLO0
|
|
16:08:16
|
186
|
153.50
|
CHIX
|
00276192323TRLO0
|
|
16:08:16
|
754
|
153.50
|
CHIX
|
00276192324TRLO0
|
|
16:08:16
|
282
|
153.50
|
CHIX
|
00276192325TRLO0
|
|
16:10:42
|
591
|
153.50
|
CHIX
|
00276192836TRLO0
|
|
16:10:42
|
1938
|
153.50
|
XLON
|
00276192837TRLO0
|
|
16:10:43
|
1416
|
153.50
|
CHIX
|
00276192847TRLO0
|
|
16:10:43
|
2700
|
153.50
|
CHIX
|
00276192848TRLO0
|
|
16:16:12
|
909
|
153.50
|
CHIX
|
00276194124TRLO0
|
|
16:21:32
|
2674
|
153.50
|
CHIX
|
00276195588TRLO0
|
|
16:21:32
|
410
|
153.50
|
BATE
|
00276195589TRLO0
|
|
16:21:32
|
2556
|
153.50
|
BATE
|
00276195590TRLO0
|
|
16:21:32
|
2376
|
153.50
|
CHIX
|
00276195591TRLO0
|
|
16:21:32
|
499
|
153.50
|
XLON
|
00276195592TRLO0
|
|
16:22:06
|
593
|
153.40
|
CHIX
|
00276195734TRLO0
|
|
16:29:59
|
120
|
153.70
|
BATE
|
00276198444TRLO0
|
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Dic 2024 a Gen 2025
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Gen 2024 a Gen 2025
