FirstGroup Plc - Transaction in Own Shares
15 Gennaio 2025 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, January 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 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
|
14 January
2025
|
|
Number of
ordinary shares purchased
|
362,000
|
|
Weighted
average price paid (p)
|
157.77
|
|
Highest
price paid (p)
|
158.60
|
|
Lowest
price paid (p)
|
156.70
|
Following
the above purchase, FirstGroup holds 145,793,334 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 604,901,681. 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 14 January 2025 is 604,901,681.
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
|
157.66
|
118,901
|
|
BATE
|
157.83
|
27,563
|
|
CHIX
|
157.82
|
213,798
|
|
Aquis
|
157.10
|
1,738
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:13:20
|
325
|
157.00
|
XLON
|
00279601044TRLO0
|
|
08:13:20
|
177
|
157.00
|
XLON
|
00279601045TRLO0
|
|
08:13:20
|
177
|
157.00
|
XLON
|
00279601046TRLO0
|
|
08:13:35
|
384
|
156.90
|
XLON
|
00279601077TRLO0
|
|
08:17:19
|
687
|
157.30
|
XLON
|
00279601624TRLO0
|
|
08:17:24
|
400
|
157.50
|
XLON
|
00279601629TRLO0
|
|
08:17:31
|
1849
|
157.30
|
XLON
|
00279601635TRLO0
|
|
08:17:31
|
529
|
157.30
|
XLON
|
00279601636TRLO0
|
|
08:17:32
|
316
|
157.20
|
XLON
|
00279601637TRLO0
|
|
08:23:21
|
82
|
157.20
|
XLON
|
00279602148TRLO0
|
|
08:23:21
|
1005
|
157.20
|
XLON
|
00279602149TRLO0
|
|
08:23:21
|
1762
|
157.20
|
XLON
|
00279602150TRLO0
|
|
08:23:21
|
2700
|
157.10
|
XLON
|
00279602151TRLO0
|
|
08:28:30
|
424
|
157.20
|
XLON
|
00279602717TRLO0
|
|
08:30:08
|
441
|
157.10
|
XLON
|
00279602918TRLO0
|
|
08:32:24
|
433
|
156.90
|
XLON
|
00279603219TRLO0
|
|
08:43:24
|
399
|
157.00
|
XLON
|
00279604220TRLO0
|
|
08:43:24
|
403
|
157.00
|
XLON
|
00279604221TRLO0
|
|
08:43:24
|
432
|
157.00
|
XLON
|
00279604222TRLO0
|
|
08:43:24
|
390
|
157.00
|
XLON
|
00279604223TRLO0
|
|
08:43:24
|
421
|
157.00
|
XLON
|
00279604224TRLO0
|
|
09:00:57
|
3108
|
157.50
|
XLON
|
00279606439TRLO0
|
|
09:00:57
|
1238
|
157.50
|
XLON
|
00279606440TRLO0
|
|
09:00:57
|
817
|
157.50
|
XLON
|
00279606441TRLO0
|
|
09:00:57
|
3391
|
157.50
|
XLON
|
00279606442TRLO0
|
|
09:00:57
|
1857
|
157.50
|
XLON
|
00279606443TRLO0
|
|
09:01:28
|
600
|
157.70
|
XLON
|
00279606524TRLO0
|
|
09:01:28
|
322
|
157.70
|
XLON
|
00279606525TRLO0
|
|
09:01:28
|
347
|
157.70
|
XLON
|
00279606526TRLO0
|
|
09:07:10
|
407
|
158.30
|
XLON
|
00279607168TRLO0
|
|
09:07:10
|
409
|
158.30
|
XLON
|
00279607169TRLO0
|
|
09:07:23
|
1528
|
158.30
|
XLON
|
00279607182TRLO0
|
|
09:08:32
|
412
|
158.40
|
XLON
|
00279607291TRLO0
|
|
09:19:28
|
424
|
158.20
|
XLON
|
00279608276TRLO0
|
|
09:19:28
|
53
|
158.20
|
XLON
|
00279608277TRLO0
|
|
09:19:28
|
1787
|
158.20
|
XLON
|
00279608278TRLO0
|
|
09:19:28
|
389
|
158.20
|
XLON
|
00279608279TRLO0
|
|
09:19:28
|
405
|
158.20
|
XLON
|
00279608280TRLO0
|
|
09:19:28
|
396
|
158.20
|
XLON
|
00279608281TRLO0
|
|
09:26:07
|
52
|
157.90
|
XLON
|
00279608859TRLO0
|
|
09:26:07
|
600
|
157.90
|
XLON
|
00279608860TRLO0
|
|
09:26:07
|
396
|
157.90
|
XLON
|
00279608861TRLO0
|
|
09:26:07
|
606
|
157.90
|
XLON
|
00279608862TRLO0
|
|
09:26:07
|
606
|
157.90
|
XLON
|
00279608863TRLO0
|
|
09:26:07
|
1734
|
157.90
|
XLON
|
00279608864TRLO0
|
|
09:26:07
|
426
|
157.90
|
XLON
|
00279608865TRLO0
|
|
09:26:07
|
392
|
157.90
|
XLON
|
00279608866TRLO0
|
|
09:26:07
|
430
|
157.90
|
XLON
|
00279608867TRLO0
|
|
09:26:07
|
401
|
157.90
|
XLON
|
00279608868TRLO0
|
|
09:32:42
|
817
|
157.80
|
XLON
|
00279609412TRLO0
|
|
09:32:45
|
451
|
157.80
|
XLON
|
00279609414TRLO0
|
|
09:32:45
|
1152
|
157.80
|
XLON
|
00279609415TRLO0
|
|
09:32:45
|
1229
|
157.80
|
XLON
|
00279609416TRLO0
|
|
09:37:25
|
422
|
157.70
|
XLON
|
00279609643TRLO0
|
|
09:37:25
|
397
|
157.70
|
XLON
|
00279609644TRLO0
|
|
09:37:25
|
476
|
157.70
|
XLON
|
00279609645TRLO0
|
|
09:37:25
|
293
|
157.70
|
XLON
|
00279609646TRLO0
|
|
09:37:25
|
412
|
157.70
|
XLON
|
00279609647TRLO0
|
|
09:37:25
|
421
|
157.70
|
XLON
|
00279609648TRLO0
|
|
09:42:35
|
1835
|
157.80
|
XLON
|
00279609953TRLO0
|
|
09:42:35
|
375
|
157.80
|
XLON
|
00279609954TRLO0
|
|
09:42:35
|
431
|
157.80
|
XLON
|
00279609955TRLO0
|
|
09:42:35
|
806
|
157.80
|
XLON
|
00279609956TRLO0
|
|
09:42:35
|
554
|
157.80
|
XLON
|
00279609957TRLO0
|
|
09:42:35
|
52
|
157.80
|
XLON
|
00279609958TRLO0
|
|
09:42:35
|
62
|
157.80
|
XLON
|
00279609959TRLO0
|
|
09:42:35
|
7
|
157.80
|
XLON
|
00279609960TRLO0
|
|
09:42:35
|
4
|
157.80
|
XLON
|
00279609961TRLO0
|
|
09:42:35
|
41
|
157.80
|
XLON
|
00279609962TRLO0
|
|
09:42:35
|
7
|
157.80
|
XLON
|
00279609963TRLO0
|
|
09:42:35
|
4
|
157.80
|
XLON
|
00279609964TRLO0
|
|
09:42:35
|
140
|
157.80
|
XLON
|
00279609965TRLO0
|
|
10:02:41
|
449
|
158.40
|
XLON
|
00279611366TRLO0
|
|
10:02:41
|
4184
|
158.40
|
XLON
|
00279611367TRLO0
|
|
10:02:41
|
2002
|
158.40
|
XLON
|
00279611368TRLO0
|
|
10:02:41
|
733
|
158.40
|
XLON
|
00279611369TRLO0
|
|
10:02:41
|
1323
|
158.40
|
XLON
|
00279611370TRLO0
|
|
10:02:41
|
1239
|
158.40
|
XLON
|
00279611371TRLO0
|
|
10:02:41
|
1196
|
158.40
|
XLON
|
00279611372TRLO0
|
|
10:14:32
|
392
|
158.50
|
XLON
|
00279612204TRLO0
|
|
10:14:32
|
471
|
158.50
|
XLON
|
00279612205TRLO0
|
|
10:14:32
|
334
|
158.50
|
XLON
|
00279612206TRLO0
|
|
10:14:32
|
837
|
158.50
|
XLON
|
00279612207TRLO0
|
|
10:14:32
|
1289
|
158.50
|
XLON
|
00279612208TRLO0
|
|
10:14:32
|
1665
|
158.50
|
XLON
|
00279612209TRLO0
|
|
10:18:26
|
1052
|
158.40
|
XLON
|
00279612465TRLO0
|
|
10:19:02
|
234
|
158.40
|
XLON
|
00279612506TRLO0
|
|
10:21:17
|
81
|
158.40
|
XLON
|
00279612621TRLO0
|
|
10:23:00
|
213
|
158.40
|
XLON
|
00279612690TRLO0
|
|
10:25:12
|
136
|
158.40
|
XLON
|
00279612897TRLO0
|
|
10:25:12
|
1061
|
158.40
|
XLON
|
00279612898TRLO0
|
|
10:25:12
|
185
|
158.40
|
XLON
|
00279612899TRLO0
|
|
10:25:12
|
846
|
158.40
|
XLON
|
00279612900TRLO0
|
|
10:25:12
|
817
|
158.40
|
XLON
|
00279612901TRLO0
|
|
10:25:12
|
548
|
158.40
|
XLON
|
00279612902TRLO0
|
|
10:25:12
|
1994
|
158.40
|
XLON
|
00279612903TRLO0
|
|
10:32:26
|
1281
|
158.40
|
XLON
|
00279613348TRLO0
|
|
10:35:56
|
423
|
158.60
|
CHIX
|
00279613571TRLO0
|
|
10:35:56
|
769
|
158.60
|
CHIX
|
00279613572TRLO0
|
|
10:35:57
|
4850
|
158.50
|
CHIX
|
00279613576TRLO0
|
|
10:35:58
|
948
|
158.40
|
CHIX
|
00279613577TRLO0
|
|
10:35:58
|
1005
|
158.40
|
CHIX
|
00279613578TRLO0
|
|
10:39:19
|
378
|
158.40
|
BATE
|
00279613729TRLO0
|
|
10:39:19
|
222
|
158.40
|
BATE
|
00279613730TRLO0
|
|
10:39:19
|
400
|
158.40
|
CHIX
|
00279613731TRLO0
|
|
10:39:19
|
389
|
158.40
|
CHIX
|
00279613732TRLO0
|
|
10:39:19
|
159
|
158.40
|
CHIX
|
00279613733TRLO0
|
|
11:00:53
|
156
|
158.40
|
BATE
|
00279615080TRLO0
|
|
11:00:53
|
400
|
158.40
|
BATE
|
00279615081TRLO0
|
|
11:00:53
|
1049
|
158.40
|
CHIX
|
00279615082TRLO0
|
|
11:00:53
|
378
|
158.40
|
CHIX
|
00279615083TRLO0
|
|
11:00:53
|
394
|
158.40
|
CHIX
|
00279615084TRLO0
|
|
11:03:50
|
98
|
158.30
|
CHIX
|
00279615260TRLO0
|
|
11:05:06
|
1896
|
158.30
|
CHIX
|
00279615353TRLO0
|
|
11:05:06
|
299
|
158.30
|
BATE
|
00279615354TRLO0
|
|
11:05:06
|
1896
|
158.30
|
CHIX
|
00279615355TRLO0
|
|
11:05:06
|
1284
|
158.30
|
CHIX
|
00279615356TRLO0
|
|
11:05:14
|
107
|
158.30
|
BATE
|
00279615378TRLO0
|
|
11:05:14
|
395
|
158.30
|
BATE
|
00279615379TRLO0
|
|
11:05:14
|
213
|
158.30
|
BATE
|
00279615380TRLO0
|
|
11:05:14
|
4303
|
158.30
|
CHIX
|
00279615381TRLO0
|
|
11:05:14
|
182
|
158.30
|
BATE
|
00279615382TRLO0
|
|
11:05:14
|
809
|
158.30
|
CHIX
|
00279615383TRLO0
|
|
11:05:26
|
46
|
158.30
|
CHIX
|
00279615404TRLO0
|
|
11:05:26
|
648
|
158.30
|
CHIX
|
00279615405TRLO0
|
|
11:06:25
|
1228
|
158.50
|
CHIX
|
00279615465TRLO0
|
|
11:06:25
|
392
|
158.40
|
CHIX
|
00279615466TRLO0
|
|
11:19:02
|
1284
|
158.40
|
CHIX
|
00279618305TRLO0
|
|
11:19:02
|
397
|
158.40
|
BATE
|
00279618306TRLO0
|
|
11:19:02
|
203
|
158.40
|
BATE
|
00279618307TRLO0
|
|
11:19:02
|
95
|
158.40
|
BATE
|
00279618308TRLO0
|
|
11:19:02
|
287
|
158.40
|
CHIX
|
00279618309TRLO0
|
|
11:19:02
|
9550
|
158.40
|
CHIX
|
00279618310TRLO0
|
|
11:19:02
|
95
|
158.40
|
BATE
|
00279618311TRLO0
|
|
11:19:02
|
21
|
158.40
|
BATE
|
00279618312TRLO0
|
|
11:19:02
|
424
|
158.40
|
XLON
|
00279618313TRLO0
|
|
11:19:15
|
381
|
158.10
|
CHIX
|
00279618336TRLO0
|
|
11:20:13
|
451
|
157.90
|
CHIX
|
00279618421TRLO0
|
|
11:47:34
|
600
|
157.90
|
BATE
|
00279620988TRLO0
|
|
11:47:34
|
172
|
157.90
|
BATE
|
00279620989TRLO0
|
|
11:47:34
|
22
|
157.90
|
BATE
|
00279620990TRLO0
|
|
11:47:34
|
150
|
157.90
|
BATE
|
00279620991TRLO0
|
|
11:47:34
|
604
|
157.90
|
CHIX
|
00279620992TRLO0
|
|
11:47:34
|
9728
|
157.90
|
CHIX
|
00279620993TRLO0
|
|
11:47:34
|
3757
|
157.90
|
CHIX
|
00279620994TRLO0
|
|
11:47:34
|
681
|
157.90
|
BATE
|
00279620995TRLO0
|
|
11:47:34
|
864
|
157.90
|
BATE
|
00279620996TRLO0
|
|
11:47:38
|
623
|
157.70
|
CHIX
|
00279621006TRLO0
|
|
11:47:38
|
636
|
157.70
|
CHIX
|
00279621007TRLO0
|
|
11:47:38
|
636
|
157.70
|
CHIX
|
00279621008TRLO0
|
|
12:01:42
|
405
|
157.50
|
BATE
|
00279622192TRLO0
|
|
12:01:42
|
52
|
157.50
|
BATE
|
00279622193TRLO0
|
|
12:01:42
|
1911
|
157.50
|
CHIX
|
00279622194TRLO0
|
|
12:01:42
|
383
|
157.50
|
CHIX
|
00279622195TRLO0
|
|
12:01:42
|
395
|
157.50
|
CHIX
|
00279622196TRLO0
|
|
12:02:48
|
88
|
157.60
|
CHIX
|
00279622429TRLO0
|
|
12:07:33
|
213
|
157.60
|
CHIX
|
00279622892TRLO0
|
|
12:07:33
|
2820
|
157.60
|
CHIX
|
00279622893TRLO0
|
|
12:07:33
|
415
|
157.60
|
BATE
|
00279622894TRLO0
|
|
12:07:33
|
269
|
157.60
|
BATE
|
00279622895TRLO0
|
|
12:07:33
|
2350
|
157.60
|
CHIX
|
00279622896TRLO0
|
|
12:07:33
|
22
|
157.60
|
XLON
|
00279622897TRLO0
|
|
12:07:33
|
362
|
157.60
|
XLON
|
00279622898TRLO0
|
|
12:07:33
|
11
|
157.60
|
XLON
|
00279622899TRLO0
|
|
12:07:33
|
48
|
157.60
|
CHIX
|
00279622900TRLO0
|
|
12:07:33
|
46
|
157.60
|
BATE
|
00279622901TRLO0
|
|
12:07:33
|
348
|
157.60
|
CHIX
|
00279622902TRLO0
|
|
12:10:15
|
315
|
157.60
|
XLON
|
00279623192TRLO0
|
|
12:20:26
|
1232
|
157.60
|
CHIX
|
00279624214TRLO0
|
|
12:20:29
|
65
|
157.60
|
XLON
|
00279624216TRLO0
|
|
12:20:29
|
378
|
157.60
|
XLON
|
00279624217TRLO0
|
|
12:26:40
|
73
|
157.60
|
CHIX
|
00279624756TRLO0
|
|
12:30:02
|
91
|
157.60
|
BATE
|
00279624994TRLO0
|
|
12:30:02
|
324
|
157.60
|
BATE
|
00279624995TRLO0
|
|
12:37:55
|
6
|
158.00
|
CHIX
|
00279625682TRLO0
|
|
12:38:06
|
782
|
158.00
|
CHIX
|
00279625702TRLO0
|
|
12:38:06
|
6691
|
158.00
|
CHIX
|
00279625703TRLO0
|
|
12:41:25
|
182
|
157.90
|
CHIX
|
00279626034TRLO0
|
|
12:46:05
|
420
|
158.10
|
CHIX
|
00279626456TRLO0
|
|
13:11:57
|
610
|
158.60
|
CHIX
|
00279628546TRLO0
|
|
13:11:57
|
600
|
158.60
|
CHIX
|
00279628547TRLO0
|
|
13:11:59
|
600
|
158.60
|
CHIX
|
00279628548TRLO0
|
|
13:11:59
|
478
|
158.60
|
CHIX
|
00279628549TRLO0
|
|
13:12:36
|
4800
|
158.60
|
CHIX
|
00279628593TRLO0
|
|
13:12:36
|
1691
|
158.60
|
CHIX
|
00279628594TRLO0
|
|
13:12:36
|
922
|
158.60
|
XLON
|
00279628595TRLO0
|
|
13:12:36
|
600
|
158.60
|
XLON
|
00279628596TRLO0
|
|
13:12:36
|
280
|
158.60
|
XLON
|
00279628597TRLO0
|
|
13:12:45
|
940
|
158.50
|
BATE
|
00279628608TRLO0
|
|
13:12:45
|
600
|
158.50
|
BATE
|
00279628609TRLO0
|
|
13:12:45
|
600
|
158.50
|
BATE
|
00279628610TRLO0
|
|
13:12:45
|
843
|
158.50
|
BATE
|
00279628611TRLO0
|
|
13:12:45
|
1619
|
158.50
|
CHIX
|
00279628612TRLO0
|
|
13:12:45
|
7408
|
158.50
|
CHIX
|
00279628613TRLO0
|
|
13:12:45
|
10332
|
158.50
|
CHIX
|
00279628614TRLO0
|
|
13:12:45
|
2654
|
158.50
|
BATE
|
00279628615TRLO0
|
|
13:13:00
|
6815
|
158.40
|
CHIX
|
00279628662TRLO0
|
|
13:13:26
|
391
|
158.30
|
CHIX
|
00279628723TRLO0
|
|
13:14:23
|
420
|
158.30
|
CHIX
|
00279628767TRLO0
|
|
13:18:04
|
385
|
158.10
|
CHIX
|
00279629063TRLO0
|
|
13:23:10
|
411
|
157.90
|
CHIX
|
00279629424TRLO0
|
|
13:24:03
|
3
|
157.90
|
CHIX
|
00279629506TRLO0
|
|
13:24:03
|
335
|
157.90
|
CHIX
|
00279629507TRLO0
|
|
13:24:04
|
116
|
157.90
|
CHIX
|
00279629508TRLO0
|
|
13:27:05
|
428
|
157.90
|
CHIX
|
00279629730TRLO0
|
|
13:31:42
|
6
|
158.40
|
BATE
|
00279630505TRLO0
|
|
13:31:42
|
22
|
158.40
|
BATE
|
00279630506TRLO0
|
|
13:31:42
|
128
|
158.40
|
CHIX
|
00279630507TRLO0
|
|
13:31:42
|
128
|
158.40
|
CHIX
|
00279630508TRLO0
|
|
13:31:42
|
159
|
158.40
|
CHIX
|
00279630509TRLO0
|
|
13:31:42
|
365
|
158.40
|
BATE
|
00279630510TRLO0
|
|
13:31:42
|
818
|
158.40
|
CHIX
|
00279630511TRLO0
|
|
13:35:19
|
414
|
158.20
|
CHIX
|
00279630864TRLO0
|
|
13:35:19
|
403
|
158.20
|
CHIX
|
00279630865TRLO0
|
|
13:35:19
|
812
|
158.20
|
CHIX
|
00279630866TRLO0
|
|
13:36:33
|
129
|
158.10
|
CHIX
|
00279631094TRLO0
|
|
13:36:33
|
14
|
158.10
|
BATE
|
00279631095TRLO0
|
|
13:36:33
|
14
|
158.10
|
BATE
|
00279631096TRLO0
|
|
13:36:33
|
129
|
158.10
|
CHIX
|
00279631097TRLO0
|
|
13:36:33
|
686
|
158.10
|
CHIX
|
00279631098TRLO0
|
|
13:36:33
|
398
|
158.10
|
CHIX
|
00279631099TRLO0
|
|
13:36:33
|
12
|
158.10
|
XLON
|
00279631100TRLO0
|
|
13:36:33
|
34
|
158.10
|
XLON
|
00279631101TRLO0
|
|
13:36:33
|
34
|
158.10
|
XLON
|
00279631102TRLO0
|
|
13:36:33
|
322
|
158.10
|
XLON
|
00279631103TRLO0
|
|
13:36:48
|
77
|
158.10
|
BATE
|
00279631129TRLO0
|
|
13:36:50
|
284
|
158.10
|
CHIX
|
00279631134TRLO0
|
|
13:36:50
|
307
|
158.10
|
BATE
|
00279631135TRLO0
|
|
13:36:50
|
108
|
158.10
|
CHIX
|
00279631136TRLO0
|
|
13:46:03
|
612
|
157.90
|
BATE
|
00279632390TRLO0
|
|
13:51:22
|
914
|
158.00
|
CHIX
|
00279633061TRLO0
|
|
13:51:22
|
594
|
158.00
|
BATE
|
00279633062TRLO0
|
|
13:51:22
|
648
|
158.00
|
BATE
|
00279633063TRLO0
|
|
13:51:22
|
383
|
158.00
|
CHIX
|
00279633064TRLO0
|
|
13:51:22
|
556
|
158.00
|
CHIX
|
00279633065TRLO0
|
|
13:51:22
|
403
|
158.00
|
CHIX
|
00279633066TRLO0
|
|
13:51:22
|
808
|
158.00
|
CHIX
|
00279633067TRLO0
|
|
13:51:22
|
274
|
158.00
|
CHIX
|
00279633068TRLO0
|
|
13:51:22
|
193
|
158.00
|
CHIX
|
00279633069TRLO0
|
|
13:51:22
|
460
|
158.00
|
CHIX
|
00279633070TRLO0
|
|
13:51:22
|
273
|
158.00
|
CHIX
|
00279633071TRLO0
|
|
13:51:22
|
30
|
157.90
|
BATE
|
00279633072TRLO0
|
|
13:51:22
|
1979
|
157.90
|
CHIX
|
00279633073TRLO0
|
|
13:51:26
|
209
|
157.90
|
CHIX
|
00279633078TRLO0
|
|
13:51:26
|
137
|
157.90
|
BATE
|
00279633079TRLO0
|
|
13:51:26
|
491
|
157.90
|
CHIX
|
00279633080TRLO0
|
|
13:51:26
|
10
|
157.90
|
CHIX
|
00279633081TRLO0
|
|
13:51:26
|
6
|
157.90
|
CHIX
|
00279633082TRLO0
|
|
14:01:49
|
412
|
157.70
|
CHIX
|
00279638299TRLO0
|
|
14:01:49
|
398
|
157.70
|
CHIX
|
00279638300TRLO0
|
|
14:01:49
|
409
|
157.70
|
CHIX
|
00279638301TRLO0
|
|
14:01:49
|
384
|
157.70
|
BATE
|
00279638302TRLO0
|
|
14:01:49
|
387
|
157.70
|
XLON
|
00279638303TRLO0
|
|
14:32:27
|
1223
|
157.60
|
CHIX
|
00279652224TRLO0
|
|
14:32:27
|
3
|
157.60
|
BATE
|
00279652225TRLO0
|
|
14:32:27
|
48
|
157.60
|
CHIX
|
00279652226TRLO0
|
|
14:32:27
|
48
|
157.60
|
CHIX
|
00279652227TRLO0
|
|
14:32:27
|
3
|
157.60
|
BATE
|
00279652228TRLO0
|
|
14:32:27
|
440
|
157.60
|
BATE
|
00279652229TRLO0
|
|
14:32:27
|
2274
|
157.60
|
CHIX
|
00279652230TRLO0
|
|
14:32:27
|
134
|
157.60
|
CHIX
|
00279652231TRLO0
|
|
14:32:27
|
371
|
157.60
|
BATE
|
00279652232TRLO0
|
|
14:32:27
|
710
|
157.60
|
CHIX
|
00279652233TRLO0
|
|
14:32:27
|
765
|
157.60
|
CHIX
|
00279652234TRLO0
|
|
14:32:27
|
5413
|
157.60
|
CHIX
|
00279652235TRLO0
|
|
14:34:23
|
805
|
157.40
|
CHIX
|
00279654497TRLO0
|
|
14:47:02
|
600
|
157.60
|
BATE
|
00279662325TRLO0
|
|
14:47:02
|
2447
|
157.60
|
CHIX
|
00279662326TRLO0
|
|
14:47:02
|
1256
|
157.60
|
XLON
|
00279662327TRLO0
|
|
14:47:02
|
4378
|
157.60
|
XLON
|
00279662331TRLO0
|
|
14:47:03
|
350
|
157.60
|
CHIX
|
00279662344TRLO0
|
|
14:47:03
|
615
|
157.60
|
BATE
|
00279662381TRLO0
|
|
14:47:04
|
845
|
157.60
|
CHIX
|
00279662395TRLO0
|
|
14:47:04
|
285
|
157.60
|
CHIX
|
00279662396TRLO0
|
|
14:47:06
|
1500
|
157.60
|
XLON
|
00279662414TRLO0
|
|
14:47:06
|
203
|
157.60
|
XLON
|
00279662415TRLO0
|
|
14:47:06
|
36
|
157.60
|
XLON
|
00279662416TRLO0
|
|
14:47:15
|
184
|
157.60
|
BATE
|
00279662462TRLO0
|
|
14:47:15
|
3846
|
157.60
|
CHIX
|
00279662463TRLO0
|
|
14:47:15
|
10332
|
157.60
|
CHIX
|
00279662464TRLO0
|
|
14:47:15
|
5443
|
157.50
|
CHIX
|
00279662465TRLO0
|
|
14:47:15
|
232
|
157.50
|
CHIX
|
00279662466TRLO0
|
|
14:47:15
|
1584
|
157.50
|
CHIX
|
00279662467TRLO0
|
|
14:48:16
|
404
|
157.40
|
CHIX
|
00279662945TRLO0
|
|
14:54:14
|
374
|
157.10
|
CHIX
|
00279664899TRLO0
|
|
14:54:14
|
14
|
157.10
|
CHIX
|
00279664900TRLO0
|
|
15:09:59
|
941
|
157.20
|
CHIX
|
00279674304TRLO0
|
|
15:09:59
|
292
|
157.20
|
CHIX
|
00279674305TRLO0
|
|
15:09:59
|
809
|
157.20
|
CHIX
|
00279674306TRLO0
|
|
15:09:59
|
402
|
157.20
|
CHIX
|
00279674307TRLO0
|
|
15:09:59
|
424
|
157.20
|
CHIX
|
00279674308TRLO0
|
|
15:09:59
|
802
|
157.20
|
CHIX
|
00279674309TRLO0
|
|
15:09:59
|
830
|
157.20
|
CHIX
|
00279674310TRLO0
|
|
15:15:31
|
385
|
157.10
|
CHIX
|
00279675604TRLO0
|
|
15:17:06
|
15
|
157.10
|
BATE
|
00279676041TRLO0
|
|
15:19:04
|
414
|
157.30
|
CHIX
|
00279676420TRLO0
|
|
15:20:05
|
429
|
157.30
|
CHIX
|
00279676653TRLO0
|
|
15:20:05
|
396
|
157.30
|
BATE
|
00279676654TRLO0
|
|
15:20:05
|
113
|
157.30
|
BATE
|
00279676655TRLO0
|
|
15:20:05
|
718
|
157.30
|
BATE
|
00279676656TRLO0
|
|
15:20:05
|
7
|
157.30
|
CHIX
|
00279676657TRLO0
|
|
15:20:05
|
348
|
157.30
|
CHIX
|
00279676658TRLO0
|
|
15:20:05
|
252
|
157.30
|
CHIX
|
00279676659TRLO0
|
|
15:20:05
|
564
|
157.30
|
CHIX
|
00279676660TRLO0
|
|
15:20:05
|
1332
|
157.30
|
CHIX
|
00279676661TRLO0
|
|
15:20:08
|
613
|
157.30
|
CHIX
|
00279676678TRLO0
|
|
15:20:08
|
600
|
157.30
|
CHIX
|
00279676679TRLO0
|
|
15:20:08
|
15
|
157.30
|
CHIX
|
00279676680TRLO0
|
|
15:20:09
|
530
|
157.30
|
CHIX
|
00279676690TRLO0
|
|
15:20:09
|
1975
|
157.30
|
CHIX
|
00279676691TRLO0
|
|
15:20:09
|
38
|
157.30
|
CHIX
|
00279676692TRLO0
|
|
15:20:09
|
1791
|
157.30
|
CHIX
|
00279676693TRLO0
|
|
15:20:09
|
442
|
157.30
|
CHIX
|
00279676694TRLO0
|
|
15:20:14
|
428
|
157.20
|
CHIX
|
00279676718TRLO0
|
|
15:28:43
|
614
|
157.20
|
BATE
|
00279678446TRLO0
|
|
15:29:03
|
636
|
157.20
|
CHIX
|
00279678491TRLO0
|
|
15:32:27
|
66
|
157.30
|
XLON
|
00279679099TRLO0
|
|
15:32:50
|
118
|
157.30
|
CHIX
|
00279679174TRLO0
|
|
15:32:50
|
21
|
157.30
|
BATE
|
00279679175TRLO0
|
|
15:32:50
|
118
|
157.30
|
CHIX
|
00279679176TRLO0
|
|
15:32:50
|
696
|
157.30
|
XLON
|
00279679177TRLO0
|
|
15:32:50
|
23
|
157.30
|
XLON
|
00279679178TRLO0
|
|
15:33:05
|
628
|
157.30
|
CHIX
|
00279679299TRLO0
|
|
15:33:05
|
2588
|
157.30
|
CHIX
|
00279679300TRLO0
|
|
15:33:05
|
618
|
157.30
|
BATE
|
00279679301TRLO0
|
|
15:33:05
|
1213
|
157.30
|
CHIX
|
00279679302TRLO0
|
|
15:33:05
|
1224
|
157.30
|
CHIX
|
00279679303TRLO0
|
|
15:33:05
|
113
|
157.30
|
XLON
|
00279679304TRLO0
|
|
15:34:03
|
1
|
157.20
|
BATE
|
00279679481TRLO0
|
|
15:35:04
|
399
|
157.20
|
BATE
|
00279679645TRLO0
|
|
15:35:09
|
634
|
157.20
|
CHIX
|
00279679673TRLO0
|
|
15:36:04
|
363
|
157.20
|
XLON
|
00279679843TRLO0
|
|
15:37:03
|
622
|
157.20
|
CHIX
|
00279679990TRLO0
|
|
15:37:04
|
328
|
157.20
|
BATE
|
00279679991TRLO0
|
|
15:37:27
|
9
|
157.20
|
CHIX
|
00279680097TRLO0
|
|
15:37:27
|
24
|
157.20
|
XLON
|
00279680098TRLO0
|
|
15:37:27
|
28
|
157.20
|
XLON
|
00279680099TRLO0
|
|
15:37:27
|
365
|
157.20
|
XLON
|
00279680100TRLO0
|
|
15:38:21
|
219
|
157.20
|
CHIX
|
00279680291TRLO0
|
|
15:40:17
|
208
|
157.20
|
CHIX
|
00279680793TRLO0
|
|
15:40:17
|
72
|
157.20
|
BATE
|
00279680794TRLO0
|
|
15:40:17
|
451
|
157.20
|
BATE
|
00279680795TRLO0
|
|
15:40:17
|
1477
|
157.20
|
CHIX
|
00279680796TRLO0
|
|
15:40:17
|
21
|
157.20
|
XLON
|
00279680797TRLO0
|
|
15:40:17
|
375
|
157.20
|
XLON
|
00279680798TRLO0
|
|
15:50:45
|
632
|
157.10
|
BATE
|
00279683986TRLO0
|
|
15:51:03
|
177
|
157.10
|
BATE
|
00279684061TRLO0
|
|
15:51:03
|
2948
|
157.10
|
CHIX
|
00279684062TRLO0
|
|
15:51:03
|
2465
|
157.10
|
CHIX
|
00279684063TRLO0
|
|
15:51:03
|
853
|
157.10
|
CHIX
|
00279684064TRLO0
|
|
15:51:03
|
775
|
157.10
|
CHIX
|
00279684065TRLO0
|
|
15:51:03
|
1892
|
157.10
|
CHIX
|
00279684066TRLO0
|
|
15:55:27
|
453
|
156.70
|
XLON
|
00279685175TRLO0
|
|
15:55:27
|
103
|
156.70
|
XLON
|
00279685176TRLO0
|
|
15:56:37
|
381
|
157.10
|
CHIX
|
00279685334TRLO0
|
|
15:56:37
|
556
|
157.10
|
CHIX
|
00279685335TRLO0
|
|
15:58:06
|
173
|
157.10
|
CHIX
|
00279685588TRLO0
|
|
15:58:06
|
451
|
157.10
|
CHIX
|
00279685589TRLO0
|
|
15:59:10
|
438
|
157.10
|
BATE
|
00279685736TRLO0
|
|
15:59:10
|
194
|
157.10
|
BATE
|
00279685737TRLO0
|
|
16:00:38
|
612
|
157.10
|
BATE
|
00279686215TRLO0
|
|
16:01:04
|
308
|
157.10
|
BATE
|
00279686338TRLO0
|
|
16:01:04
|
401
|
157.10
|
CHIX
|
00279686340TRLO0
|
|
16:01:04
|
56
|
157.10
|
CHIX
|
00279686341TRLO0
|
|
16:01:04
|
16
|
157.10
|
CHIX
|
00279686342TRLO0
|
|
16:01:04
|
507
|
157.10
|
CHIX
|
00279686343TRLO0
|
|
16:01:06
|
646
|
157.10
|
CHIX
|
00279686379TRLO0
|
|
16:02:10
|
425
|
157.10
|
BATE
|
00279686668TRLO0
|
|
16:02:49
|
672
|
157.10
|
CHIX
|
00279686807TRLO0
|
|
16:03:27
|
562
|
157.10
|
CHIX
|
00279687052TRLO0
|
|
16:03:27
|
1409
|
157.10
|
CHIX
|
00279687053TRLO0
|
|
16:03:27
|
559
|
157.10
|
CHIX
|
00279687054TRLO0
|
|
16:03:27
|
509
|
157.10
|
CHIX
|
00279687055TRLO0
|
|
16:03:27
|
509
|
157.10
|
CHIX
|
00279687056TRLO0
|
|
16:03:27
|
484
|
157.10
|
CHIX
|
00279687057TRLO0
|
|
16:03:27
|
189
|
157.10
|
CHIX
|
00279687058TRLO0
|
|
16:04:08
|
1083
|
157.10
|
CHIX
|
00279687230TRLO0
|
|
16:04:08
|
2327
|
157.10
|
CHIX
|
00279687231TRLO0
|
|
16:04:08
|
2550
|
157.10
|
CHIX
|
00279687232TRLO0
|
|
16:04:08
|
29
|
157.10
|
BATE
|
00279687233TRLO0
|
|
16:04:08
|
421
|
157.10
|
BATE
|
00279687234TRLO0
|
|
16:04:15
|
463
|
157.00
|
CHIX
|
00279687281TRLO0
|
|
16:05:03
|
468
|
156.90
|
CHIX
|
00279687499TRLO0
|
|
16:05:04
|
88
|
156.90
|
CHIX
|
00279687530TRLO0
|
|
16:06:27
|
249
|
156.90
|
XLON
|
00279687922TRLO0
|
|
16:09:19
|
274
|
157.10
|
CHIX
|
00279688520TRLO0
|
|
16:09:19
|
551
|
157.10
|
CHIX
|
00279688521TRLO0
|
|
16:09:19
|
600
|
157.10
|
XLON
|
00279688522TRLO0
|
|
16:09:19
|
52
|
157.10
|
XLON
|
00279688523TRLO0
|
|
16:09:19
|
1
|
157.10
|
XLON
|
00279688524TRLO0
|
|
16:09:19
|
1929
|
157.10
|
XLON
|
00279688525TRLO0
|
|
16:09:27
|
510
|
157.10
|
XLON
|
00279688567TRLO0
|
|
16:10:15
|
93
|
157.10
|
XLON
|
00279688692TRLO0
|
|
16:14:04
|
990
|
157.10
|
XLON
|
00279689527TRLO0
|
|
16:14:04
|
2501
|
157.10
|
XLON
|
00279689529TRLO0
|
|
16:14:04
|
118
|
157.10
|
XLON
|
00279689530TRLO0
|
|
16:14:04
|
113
|
157.10
|
XLON
|
00279689532TRLO0
|
|
16:14:04
|
483
|
157.10
|
XLON
|
00279689533TRLO0
|
|
16:14:04
|
1044
|
157.10
|
XLON
|
00279689534TRLO0
|
|
16:14:04
|
121
|
157.10
|
XLON
|
00279689535TRLO0
|
|
16:14:04
|
620
|
157.10
|
XLON
|
00279689536TRLO0
|
|
16:14:04
|
48
|
157.10
|
BATE
|
00279689541TRLO0
|
|
16:14:04
|
617
|
157.10
|
Aquis
|
00279689542TRLO0
|
|
16:14:04
|
400
|
157.10
|
CHIX
|
00279689543TRLO0
|
|
16:14:04
|
112
|
157.10
|
CHIX
|
00279689544TRLO0
|
|
16:14:04
|
110
|
157.10
|
CHIX
|
00279689545TRLO0
|
|
16:14:04
|
112
|
157.10
|
XLON
|
00279689546TRLO0
|
|
16:14:04
|
102
|
157.10
|
XLON
|
00279689547TRLO0
|
|
16:14:04
|
103
|
157.10
|
XLON
|
00279689548TRLO0
|
|
16:14:04
|
522
|
157.10
|
XLON
|
00279689549TRLO0
|
|
16:14:04
|
104
|
157.10
|
Aquis
|
00279689550TRLO0
|
|
16:14:04
|
25
|
157.10
|
Aquis
|
00279689551TRLO0
|
|
16:14:04
|
185
|
157.10
|
CHIX
|
00279689552TRLO0
|
|
16:14:04
|
172
|
157.10
|
XLON
|
00279689553TRLO0
|
|
16:14:04
|
522
|
157.10
|
XLON
|
00279689554TRLO0
|
|
16:14:04
|
61
|
157.10
|
XLON
|
00279689555TRLO0
|
|
16:14:04
|
115
|
157.10
|
XLON
|
00279689556TRLO0
|
|
16:14:04
|
127
|
157.10
|
XLON
|
00279689557TRLO0
|
|
16:14:04
|
254
|
157.10
|
XLON
|
00279689558TRLO0
|
|
16:14:04
|
165
|
157.10
|
CHIX
|
00279689559TRLO0
|
|
16:14:04
|
165
|
157.10
|
BATE
|
00279689560TRLO0
|
|
16:14:04
|
979
|
157.10
|
XLON
|
00279689561TRLO0
|
|
16:14:04
|
1763
|
157.10
|
XLON
|
00279689562TRLO0
|
|
16:14:09
|
1062
|
157.10
|
CHIX
|
00279689586TRLO0
|
|
16:14:09
|
433
|
157.10
|
XLON
|
00279689587TRLO0
|
|
16:14:09
|
748
|
157.10
|
CHIX
|
00279689588TRLO0
|
|
16:14:09
|
939
|
157.10
|
XLON
|
00279689589TRLO0
|
|
16:14:10
|
55
|
157.10
|
CHIX
|
00279689590TRLO0
|
|
16:14:17
|
1865
|
157.10
|
CHIX
|
00279689608TRLO0
|
|
16:14:17
|
451
|
157.10
|
XLON
|
00279689609TRLO0
|
|
16:14:17
|
2270
|
157.10
|
XLON
|
00279689610TRLO0
|
|
16:14:17
|
414
|
157.10
|
XLON
|
00279689611TRLO0
|
|
16:14:17
|
600
|
157.10
|
Aquis
|
00279689612TRLO0
|
|
16:14:17
|
390
|
157.10
|
Aquis
|
00279689613TRLO0
|
|
16:14:17
|
3135
|
157.10
|
XLON
|
00279689614TRLO0
|
|
16:14:17
|
14
|
157.10
|
XLON
|
00279689615TRLO0
|
|
16:14:17
|
111
|
157.10
|
XLON
|
00279689616TRLO0
|
|
16:14:17
|
750
|
157.10
|
XLON
|
00279689617TRLO0
|
|
16:14:17
|
120
|
157.10
|
CHIX
|
00279689618TRLO0
|
|
16:14:17
|
12
|
157.10
|
CHIX
|
00279689619TRLO0
|
|
16:14:17
|
110
|
157.10
|
CHIX
|
00279689620TRLO0
|
|
16:14:17
|
1869
|
157.10
|
CHIX
|
00279689621TRLO0
|
|
16:14:17
|
110
|
157.10
|
XLON
|
00279689622TRLO0
|
|
16:14:17
|
104
|
157.10
|
XLON
|
00279689623TRLO0
|
|
16:14:17
|
102
|
157.10
|
XLON
|
00279689624TRLO0
|
|
16:15:04
|
628
|
157.10
|
XLON
|
00279689752TRLO0
|
|
16:16:04
|
618
|
157.10
|
XLON
|
00279690006TRLO0
|
|
16:16:04
|
502
|
157.10
|
XLON
|
00279690007TRLO0
|
|
16:20:27
|
297
|
157.10
|
XLON
|
00279693512TRLO0
|
|
16:22:27
|
435
|
157.10
|
XLON
|
00279695220TRLO0
|
|
16:22:49
|
2
|
157.20
|
Aquis
|
00279695421TRLO0
|
|
16:22:49
|
113
|
157.20
|
XLON
|
00279695422TRLO0
|
|
16:23:20
|
115
|
157.20
|
CHIX
|
00279695677TRLO0
|
|
16:23:20
|
545
|
157.20
|
CHIX
|
00279695678TRLO0
|
|
16:23:20
|
1225
|
157.20
|
XLON
|
00279695679TRLO0
|
|
16:23:27
|
459
|
157.20
|
XLON
|
00279695715TRLO0
|
|
16:24:04
|
425
|
157.20
|
XLON
|
00279695916TRLO0
|
|
16:24:37
|
7
|
157.50
|
BATE
|
00279696188TRLO0
|
|
16:24:37
|
116
|
157.50
|
CHIX
|
00279696189TRLO0
|
|
16:24:37
|
2
|
157.50
|
XLON
|
00279696190TRLO0
|
|
16:24:37
|
600
|
157.50
|
BATE
|
00279696191TRLO0
|
|
16:24:37
|
30
|
157.50
|
BATE
|
00279696192TRLO0
|
|
16:24:37
|
30
|
157.50
|
BATE
|
00279696193TRLO0
|
|
16:24:37
|
1215
|
157.50
|
XLON
|
00279696194TRLO0
|
|
16:24:37
|
600
|
157.50
|
BATE
|
00279696195TRLO0
|
|
16:24:37
|
225
|
157.50
|
BATE
|
00279696196TRLO0
|
|
16:24:37
|
600
|
157.50
|
XLON
|
00279696197TRLO0
|
|
16:24:37
|
16
|
157.50
|
XLON
|
00279696198TRLO0
|
|
16:25:11
|
207
|
157.50
|
BATE
|
00279696468TRLO0
|
|
16:25:11
|
352
|
157.50
|
BATE
|
00279696469TRLO0
|
|
16:25:11
|
951
|
157.50
|
XLON
|
00279696478TRLO0
|
|
16:25:11
|
498
|
157.50
|
XLON
|
00279696479TRLO0
|
|
16:25:27
|
1052
|
157.60
|
XLON
|
00279696551TRLO0
|
|
16:25:27
|
386
|
157.50
|
XLON
|
00279696549TRLO0
|
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Mar 2025 a Apr 2025
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Apr 2024 a Apr 2025
