FirstGroup Plc - Transaction in Own Shares
08 Mai 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, May 08
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
|
07 May
2024
|
Number of
ordinary shares purchased
|
368,818
|
Weighted
average price paid (p)
|
168.31
|
Highest
price paid (p)
|
170.20
|
Lowest
price paid (p)
|
167.10
|
Following
the above purchase, FirstGroup holds 115,616,262 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 635,078,753. 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 07 May 2024 is 635,078,753. 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
|
167.86
|
100,199
|
BATE
|
168.01
|
5,346
|
CHIX
|
168.54
|
237,945
|
TRQX
|
168.85
|
3,389
|
Aquis
|
167.79
|
21,939
|
Individual
transactions:
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
08:12:18
|
1821
|
169.80
|
CHIX
|
08:17:43
|
347
|
169.50
|
CHIX
|
08:17:43
|
412
|
169.50
|
CHIX
|
08:17:43
|
412
|
169.50
|
CHIX
|
08:17:43
|
650
|
169.50
|
CHIX
|
08:17:43
|
394
|
169.20
|
CHIX
|
08:17:43
|
1427
|
169.20
|
CHIX
|
08:17:55
|
1221
|
169.10
|
CHIX
|
08:17:55
|
600
|
169.10
|
CHIX
|
08:22:15
|
296
|
169.10
|
CHIX
|
08:22:15
|
1525
|
169.10
|
CHIX
|
08:22:26
|
1498
|
169.10
|
CHIX
|
08:22:26
|
323
|
169.10
|
CHIX
|
08:27:58
|
1821
|
168.90
|
CHIX
|
08:28:45
|
1821
|
168.80
|
CHIX
|
08:30:17
|
1401
|
168.60
|
CHIX
|
08:30:17
|
420
|
168.60
|
CHIX
|
08:37:45
|
1505
|
168.20
|
CHIX
|
08:37:45
|
316
|
168.20
|
CHIX
|
08:39:50
|
1062
|
168.80
|
CHIX
|
08:39:50
|
759
|
168.80
|
CHIX
|
08:40:05
|
1821
|
168.70
|
CHIX
|
08:46:05
|
826
|
168.60
|
CHIX
|
08:46:05
|
995
|
168.60
|
CHIX
|
08:53:34
|
1750
|
168.60
|
CHIX
|
08:53:34
|
71
|
168.60
|
CHIX
|
08:55:18
|
499
|
168.60
|
CHIX
|
08:55:18
|
1322
|
168.60
|
CHIX
|
08:58:12
|
400
|
168.80
|
XLON
|
08:58:12
|
400
|
168.80
|
XLON
|
08:58:12
|
230
|
168.80
|
Aquis
|
08:58:12
|
170
|
168.80
|
XLON
|
08:58:12
|
583
|
168.60
|
CHIX
|
08:58:13
|
230
|
168.80
|
Aquis
|
08:58:13
|
56
|
168.80
|
XLON
|
08:58:13
|
114
|
168.80
|
XLON
|
08:58:13
|
230
|
168.80
|
Aquis
|
08:58:13
|
170
|
168.80
|
CHIX
|
08:58:13
|
296
|
168.80
|
XLON
|
08:58:22
|
53
|
168.90
|
XLON
|
08:59:13
|
1821
|
168.90
|
CHIX
|
08:59:13
|
148
|
168.90
|
Aquis
|
08:59:13
|
199
|
168.90
|
XLON
|
08:59:13
|
400
|
168.90
|
XLON
|
08:59:13
|
236
|
168.90
|
CHIX
|
08:59:13
|
164
|
168.90
|
CHIX
|
08:59:13
|
400
|
168.90
|
CHIX
|
08:59:13
|
373
|
168.90
|
XLON
|
08:59:13
|
27
|
168.90
|
XLON
|
08:59:13
|
400
|
168.90
|
CHIX
|
08:59:13
|
218
|
168.90
|
Aquis
|
08:59:13
|
182
|
168.90
|
Aquis
|
08:59:14
|
400
|
168.90
|
XLON
|
08:59:14
|
148
|
168.90
|
Aquis
|
08:59:14
|
252
|
168.90
|
XLON
|
08:59:21
|
400
|
169.00
|
XLON
|
08:59:27
|
104
|
169.00
|
Aquis
|
08:59:27
|
296
|
169.00
|
XLON
|
08:59:27
|
1821
|
169.00
|
CHIX
|
08:59:29
|
296
|
169.00
|
TRQX
|
08:59:29
|
520
|
169.00
|
CHIX
|
08:59:29
|
1184
|
169.00
|
XLON
|
08:59:29
|
1821
|
169.00
|
CHIX
|
08:59:29
|
2000
|
169.00
|
XLON
|
08:59:30
|
2000
|
169.00
|
XLON
|
08:59:30
|
626
|
169.00
|
CHIX
|
08:59:30
|
1374
|
169.00
|
CHIX
|
08:59:30
|
445
|
169.00
|
TRQX
|
08:59:30
|
888
|
169.00
|
Aquis
|
08:59:30
|
592
|
169.00
|
BATE
|
08:59:30
|
75
|
169.00
|
BATE
|
08:59:39
|
42
|
169.00
|
Aquis
|
08:59:39
|
148
|
169.00
|
CHIX
|
08:59:39
|
148
|
169.00
|
TRQX
|
08:59:39
|
1260
|
169.00
|
XLON
|
08:59:39
|
248
|
169.00
|
Aquis
|
08:59:39
|
6
|
169.00
|
Aquis
|
08:59:39
|
148
|
169.00
|
BATE
|
08:59:39
|
1821
|
169.00
|
CHIX
|
08:59:40
|
816
|
169.00
|
CHIX
|
08:59:40
|
1184
|
169.00
|
XLON
|
08:59:40
|
1821
|
169.00
|
CHIX
|
08:59:50
|
136
|
169.00
|
Aquis
|
08:59:50
|
148
|
169.00
|
CHIX
|
08:59:50
|
148
|
169.00
|
TRQX
|
08:59:50
|
137
|
169.00
|
Aquis
|
08:59:50
|
148
|
169.00
|
BATE
|
08:59:50
|
1260
|
169.00
|
XLON
|
08:59:50
|
1821
|
169.00
|
CHIX
|
08:59:50
|
23
|
169.00
|
Aquis
|
08:59:50
|
2000
|
169.00
|
XLON
|
08:59:50
|
626
|
169.00
|
CHIX
|
08:59:50
|
1374
|
169.00
|
CHIX
|
08:59:50
|
592
|
169.00
|
TRQX
|
08:59:50
|
888
|
169.00
|
Aquis
|
08:59:50
|
520
|
169.00
|
BATE
|
08:59:51
|
72
|
169.00
|
BATE
|
08:59:51
|
154
|
169.00
|
CHIX
|
08:59:52
|
1821
|
169.00
|
CHIX
|
08:59:52
|
294
|
169.00
|
Aquis
|
08:59:52
|
148
|
169.00
|
CHIX
|
08:59:52
|
148
|
169.00
|
BATE
|
08:59:52
|
148
|
169.00
|
TRQX
|
08:59:52
|
1036
|
169.00
|
XLON
|
08:59:58
|
520
|
169.00
|
CHIX
|
08:59:58
|
1184
|
169.00
|
XLON
|
08:59:58
|
1821
|
169.00
|
CHIX
|
09:00:06
|
148
|
169.00
|
CHIX
|
09:00:06
|
148
|
169.00
|
XLON
|
09:00:06
|
1821
|
169.00
|
CHIX
|
09:00:28
|
118
|
169.00
|
TRQX
|
09:00:28
|
296
|
169.00
|
Aquis
|
09:00:28
|
148
|
169.00
|
CHIX
|
09:00:28
|
1260
|
169.00
|
XLON
|
09:00:28
|
1821
|
169.00
|
CHIX
|
09:00:38
|
1821
|
169.00
|
CHIX
|
09:00:38
|
30
|
169.00
|
TRQX
|
09:00:38
|
76
|
169.00
|
CHIX
|
09:00:38
|
72
|
169.00
|
XLON
|
09:00:38
|
2000
|
169.00
|
XLON
|
09:00:38
|
2000
|
169.00
|
CHIX
|
09:00:38
|
550
|
169.00
|
CHIX
|
09:00:38
|
148
|
169.00
|
TRQX
|
09:00:38
|
148
|
169.00
|
Aquis
|
09:00:38
|
148
|
169.00
|
BATE
|
09:00:38
|
148
|
169.00
|
CHIX
|
09:00:41
|
1821
|
169.00
|
CHIX
|
09:00:41
|
858
|
169.00
|
XLON
|
09:00:45
|
1821
|
169.00
|
CHIX
|
09:00:45
|
668
|
169.00
|
TRQX
|
09:00:45
|
1332
|
169.00
|
XLON
|
09:00:46
|
148
|
169.00
|
TRQX
|
09:00:46
|
372
|
169.00
|
Aquis
|
09:00:46
|
148
|
169.00
|
BATE
|
09:00:46
|
148
|
169.00
|
CHIX
|
09:00:46
|
1184
|
169.00
|
XLON
|
09:00:46
|
1821
|
169.00
|
CHIX
|
09:00:50
|
1260
|
169.00
|
XLON
|
09:03:40
|
1821
|
169.80
|
CHIX
|
09:04:30
|
1821
|
169.80
|
CHIX
|
09:04:50
|
1818
|
169.70
|
CHIX
|
09:19:21
|
1821
|
170.10
|
CHIX
|
09:20:38
|
506
|
170.00
|
CHIX
|
09:20:38
|
1315
|
170.00
|
CHIX
|
09:20:39
|
1821
|
169.80
|
CHIX
|
09:20:46
|
1821
|
169.50
|
CHIX
|
09:20:47
|
1821
|
169.40
|
CHIX
|
09:23:56
|
542
|
169.50
|
CHIX
|
09:23:56
|
1279
|
169.50
|
CHIX
|
09:25:38
|
234
|
169.60
|
CHIX
|
09:25:38
|
1587
|
169.60
|
CHIX
|
09:31:18
|
394
|
169.40
|
CHIX
|
09:31:18
|
1427
|
169.40
|
CHIX
|
09:35:16
|
105
|
169.20
|
CHIX
|
09:35:16
|
1716
|
169.20
|
CHIX
|
09:36:02
|
677
|
169.20
|
CHIX
|
09:36:02
|
500
|
169.20
|
CHIX
|
09:36:02
|
500
|
169.20
|
CHIX
|
09:36:02
|
144
|
169.20
|
CHIX
|
09:39:00
|
677
|
169.20
|
CHIX
|
09:39:02
|
499
|
169.20
|
CHIX
|
09:41:52
|
1821
|
169.50
|
CHIX
|
09:42:42
|
300
|
169.40
|
CHIX
|
09:45:18
|
677
|
169.40
|
CHIX
|
09:46:02
|
844
|
169.40
|
CHIX
|
09:47:18
|
74
|
169.40
|
CHIX
|
09:56:13
|
1821
|
169.60
|
CHIX
|
10:02:30
|
677
|
169.50
|
CHIX
|
10:02:30
|
1144
|
169.50
|
CHIX
|
10:11:31
|
1515
|
169.50
|
CHIX
|
10:11:31
|
306
|
169.50
|
CHIX
|
10:38:55
|
1372
|
169.60
|
CHIX
|
10:38:55
|
449
|
169.60
|
CHIX
|
10:45:35
|
242
|
169.60
|
CHIX
|
10:51:07
|
1170
|
169.60
|
CHIX
|
10:51:12
|
1194
|
169.70
|
CHIX
|
10:51:12
|
500
|
169.70
|
CHIX
|
10:51:12
|
127
|
169.70
|
CHIX
|
11:14:02
|
675
|
169.70
|
CHIX
|
11:15:05
|
1821
|
169.80
|
CHIX
|
11:35:51
|
1086
|
169.70
|
CHIX
|
11:35:51
|
735
|
169.70
|
CHIX
|
11:49:54
|
1761
|
170.20
|
CHIX
|
11:49:54
|
60
|
170.20
|
CHIX
|
11:50:16
|
1821
|
170.10
|
CHIX
|
12:00:35
|
1821
|
170.00
|
CHIX
|
12:00:37
|
1821
|
169.90
|
CHIX
|
12:00:56
|
1821
|
169.80
|
CHIX
|
12:21:05
|
1161
|
169.80
|
CHIX
|
12:21:25
|
317
|
169.80
|
CHIX
|
12:21:25
|
343
|
169.80
|
CHIX
|
12:21:36
|
1821
|
169.70
|
CHIX
|
12:26:25
|
403
|
169.60
|
CHIX
|
12:35:14
|
1268
|
169.60
|
CHIX
|
12:35:14
|
150
|
169.60
|
CHIX
|
12:39:01
|
496
|
169.10
|
CHIX
|
12:47:28
|
1821
|
169.20
|
CHIX
|
12:47:37
|
4
|
169.00
|
CHIX
|
12:47:37
|
1000
|
169.00
|
CHIX
|
12:47:37
|
817
|
169.00
|
CHIX
|
12:52:51
|
1345
|
168.90
|
CHIX
|
12:52:51
|
476
|
168.90
|
CHIX
|
12:57:02
|
677
|
168.90
|
CHIX
|
13:02:47
|
200
|
168.90
|
CHIX
|
13:07:41
|
944
|
168.90
|
CHIX
|
13:17:20
|
1821
|
168.90
|
CHIX
|
13:28:37
|
1821
|
168.80
|
CHIX
|
13:28:42
|
1821
|
168.80
|
CHIX
|
13:38:48
|
1821
|
168.80
|
CHIX
|
13:40:09
|
1149
|
168.50
|
CHIX
|
13:40:43
|
1821
|
168.50
|
CHIX
|
13:58:16
|
1138
|
168.40
|
CHIX
|
14:07:39
|
683
|
168.40
|
CHIX
|
14:17:59
|
1821
|
168.40
|
CHIX
|
14:18:00
|
1821
|
168.30
|
CHIX
|
14:18:28
|
1235
|
168.00
|
CHIX
|
14:18:28
|
586
|
168.00
|
CHIX
|
14:27:39
|
1325
|
167.40
|
CHIX
|
14:27:39
|
496
|
167.40
|
CHIX
|
14:29:17
|
1488
|
167.40
|
CHIX
|
14:29:17
|
333
|
167.40
|
CHIX
|
14:29:20
|
402
|
167.30
|
CHIX
|
14:29:20
|
1419
|
167.30
|
CHIX
|
14:29:24
|
1821
|
167.10
|
CHIX
|
14:41:53
|
1821
|
167.10
|
CHIX
|
14:53:38
|
148
|
167.30
|
Aquis
|
14:53:38
|
204
|
167.30
|
CHIX
|
14:53:38
|
148
|
167.30
|
XLON
|
14:53:38
|
148
|
167.30
|
Aquis
|
14:53:38
|
204
|
167.30
|
CHIX
|
14:53:38
|
148
|
167.30
|
XLON
|
14:53:38
|
148
|
167.30
|
Aquis
|
14:53:38
|
204
|
167.30
|
CHIX
|
14:53:38
|
148
|
167.30
|
XLON
|
14:53:38
|
148
|
167.30
|
Aquis
|
14:53:38
|
204
|
167.30
|
CHIX
|
14:53:38
|
148
|
167.30
|
XLON
|
14:53:38
|
148
|
167.30
|
Aquis
|
14:53:38
|
204
|
167.30
|
CHIX
|
14:53:38
|
148
|
167.30
|
XLON
|
14:53:38
|
148
|
167.30
|
Aquis
|
14:53:38
|
204
|
167.30
|
CHIX
|
14:53:38
|
148
|
167.30
|
XLON
|
14:53:38
|
148
|
167.30
|
Aquis
|
14:53:38
|
204
|
167.30
|
CHIX
|
14:53:38
|
148
|
167.30
|
XLON
|
14:53:39
|
148
|
167.30
|
Aquis
|
14:53:39
|
204
|
167.30
|
CHIX
|
14:53:39
|
148
|
167.30
|
XLON
|
14:53:39
|
148
|
167.30
|
Aquis
|
14:53:39
|
204
|
167.30
|
CHIX
|
14:53:39
|
148
|
167.30
|
XLON
|
14:53:39
|
148
|
167.30
|
Aquis
|
14:53:39
|
204
|
167.30
|
CHIX
|
14:53:39
|
148
|
167.30
|
XLON
|
14:53:39
|
148
|
167.30
|
Aquis
|
14:53:40
|
1821
|
167.30
|
CHIX
|
14:53:40
|
204
|
167.30
|
CHIX
|
14:53:40
|
148
|
167.30
|
XLON
|
14:53:40
|
352
|
167.30
|
XLON
|
14:53:40
|
148
|
167.30
|
Aquis
|
14:59:22
|
1821
|
167.60
|
CHIX
|
14:59:27
|
1216
|
167.30
|
CHIX
|
14:59:27
|
605
|
167.30
|
CHIX
|
14:59:27
|
148
|
167.30
|
Aquis
|
14:59:27
|
352
|
167.30
|
XLON
|
14:59:27
|
148
|
167.30
|
Aquis
|
14:59:27
|
148
|
167.30
|
BATE
|
14:59:27
|
204
|
167.30
|
XLON
|
14:59:27
|
500
|
167.30
|
XLON
|
14:59:27
|
148
|
167.30
|
Aquis
|
14:59:27
|
352
|
167.30
|
XLON
|
14:59:28
|
148
|
167.30
|
Aquis
|
14:59:28
|
352
|
167.30
|
XLON
|
14:59:28
|
148
|
167.30
|
Aquis
|
14:59:28
|
352
|
167.30
|
XLON
|
14:59:28
|
148
|
167.30
|
Aquis
|
15:04:54
|
1821
|
167.30
|
CHIX
|
15:04:54
|
204
|
167.30
|
Aquis
|
15:04:54
|
148
|
167.30
|
XLON
|
15:04:55
|
148
|
167.30
|
Aquis
|
15:04:55
|
352
|
167.30
|
XLON
|
15:04:55
|
148
|
167.30
|
Aquis
|
15:04:55
|
352
|
167.30
|
XLON
|
15:04:55
|
148
|
167.30
|
Aquis
|
15:04:55
|
352
|
167.30
|
XLON
|
15:04:55
|
148
|
167.30
|
Aquis
|
15:04:55
|
352
|
167.30
|
XLON
|
15:04:55
|
394
|
167.30
|
CHIX
|
15:04:55
|
1427
|
167.30
|
CHIX
|
15:04:55
|
148
|
167.30
|
Aquis
|
15:04:55
|
352
|
167.30
|
XLON
|
15:04:55
|
500
|
167.30
|
XLON
|
15:04:55
|
148
|
167.30
|
Aquis
|
15:04:55
|
148
|
167.30
|
BATE
|
15:04:55
|
204
|
167.30
|
XLON
|
15:04:55
|
489
|
167.30
|
XLON
|
15:04:55
|
11
|
167.30
|
XLON
|
15:04:55
|
500
|
167.30
|
XLON
|
15:04:56
|
148
|
167.30
|
Aquis
|
15:04:56
|
148
|
167.30
|
BATE
|
15:04:56
|
204
|
167.30
|
XLON
|
15:04:56
|
352
|
167.30
|
XLON
|
15:04:56
|
148
|
167.30
|
Aquis
|
15:04:56
|
148
|
167.30
|
BATE
|
15:04:56
|
148
|
167.30
|
Aquis
|
15:04:56
|
204
|
167.30
|
XLON
|
15:04:56
|
100
|
167.30
|
Aquis
|
15:04:56
|
919
|
167.30
|
CHIX
|
15:04:56
|
184
|
167.30
|
CHIX
|
15:04:56
|
200
|
167.30
|
CHIX
|
15:04:56
|
148
|
167.30
|
BATE
|
15:04:56
|
204
|
167.30
|
XLON
|
15:04:57
|
518
|
167.30
|
CHIX
|
15:04:57
|
48
|
167.30
|
Aquis
|
15:04:57
|
148
|
167.30
|
Aquis
|
15:04:57
|
148
|
167.30
|
BATE
|
15:04:58
|
1821
|
167.30
|
CHIX
|
15:04:58
|
204
|
167.30
|
XLON
|
15:04:59
|
500
|
167.30
|
XLON
|
15:04:59
|
500
|
167.30
|
XLON
|
15:04:59
|
500
|
167.30
|
XLON
|
15:04:59
|
500
|
167.30
|
XLON
|
15:04:59
|
400
|
167.30
|
XLON
|
15:04:59
|
100
|
167.30
|
XLON
|
15:04:59
|
230
|
167.30
|
Aquis
|
15:04:59
|
237
|
167.30
|
BATE
|
15:04:59
|
33
|
167.30
|
XLON
|
15:04:59
|
500
|
167.30
|
XLON
|
15:05:00
|
148
|
167.30
|
Aquis
|
15:05:00
|
352
|
167.30
|
XLON
|
15:05:00
|
500
|
167.30
|
XLON
|
15:05:00
|
148
|
167.30
|
BATE
|
15:05:00
|
148
|
167.30
|
Aquis
|
15:05:00
|
204
|
167.30
|
XLON
|
15:05:00
|
500
|
167.30
|
XLON
|
15:05:00
|
148
|
167.30
|
Aquis
|
15:05:00
|
148
|
167.30
|
BATE
|
15:05:00
|
204
|
167.30
|
XLON
|
15:05:00
|
148
|
167.30
|
Aquis
|
15:05:00
|
352
|
167.30
|
XLON
|
15:05:00
|
148
|
167.30
|
Aquis
|
15:05:00
|
148
|
167.30
|
BATE
|
15:05:00
|
204
|
167.30
|
XLON
|
15:05:00
|
929
|
167.10
|
CHIX
|
15:05:00
|
892
|
167.10
|
CHIX
|
15:05:01
|
148
|
167.30
|
Aquis
|
15:05:01
|
148
|
167.30
|
BATE
|
15:05:01
|
1821
|
167.30
|
CHIX
|
15:05:01
|
204
|
167.30
|
XLON
|
15:05:02
|
500
|
167.30
|
XLON
|
15:05:02
|
148
|
167.30
|
Aquis
|
15:05:02
|
148
|
167.30
|
BATE
|
15:05:02
|
204
|
167.30
|
XLON
|
15:05:02
|
352
|
167.30
|
XLON
|
15:05:02
|
148
|
167.30
|
Aquis
|
15:05:02
|
148
|
167.30
|
Aquis
|
15:05:02
|
148
|
167.30
|
BATE
|
15:05:03
|
1821
|
167.30
|
CHIX
|
15:05:03
|
204
|
167.30
|
XLON
|
15:05:03
|
500
|
167.30
|
XLON
|
15:05:03
|
148
|
167.30
|
Aquis
|
15:05:03
|
148
|
167.30
|
BATE
|
15:05:04
|
1821
|
167.30
|
CHIX
|
15:05:04
|
204
|
167.30
|
XLON
|
15:05:05
|
148
|
167.30
|
Aquis
|
15:05:05
|
352
|
167.30
|
XLON
|
15:05:05
|
148
|
167.30
|
Aquis
|
15:05:05
|
148
|
167.30
|
BATE
|
15:05:05
|
204
|
167.30
|
XLON
|
15:05:05
|
148
|
167.30
|
Aquis
|
15:05:05
|
352
|
167.30
|
XLON
|
15:05:05
|
352
|
167.30
|
XLON
|
15:05:05
|
148
|
167.30
|
Aquis
|
15:05:05
|
500
|
167.30
|
XLON
|
15:05:05
|
500
|
167.30
|
XLON
|
15:05:05
|
500
|
167.30
|
XLON
|
15:05:05
|
500
|
167.30
|
XLON
|
15:05:05
|
18
|
167.20
|
Aquis
|
15:05:05
|
482
|
167.20
|
XLON
|
15:05:06
|
500
|
167.30
|
XLON
|
15:05:06
|
500
|
167.30
|
XLON
|
15:05:06
|
500
|
167.30
|
XLON
|
15:05:06
|
500
|
167.30
|
XLON
|
15:05:06
|
500
|
167.30
|
XLON
|
15:05:06
|
139
|
167.30
|
CHIX
|
15:05:06
|
76
|
167.30
|
CHIX
|
15:05:06
|
285
|
167.30
|
CHIX
|
15:05:06
|
352
|
167.30
|
XLON
|
15:05:06
|
148
|
167.30
|
Aquis
|
15:05:07
|
1821
|
167.30
|
CHIX
|
15:05:07
|
148
|
167.30
|
Aquis
|
15:05:07
|
352
|
167.30
|
XLON
|
15:05:08
|
500
|
167.30
|
XLON
|
15:05:08
|
500
|
167.30
|
XLON
|
15:05:08
|
28
|
167.30
|
Aquis
|
15:05:08
|
237
|
167.30
|
BATE
|
15:05:08
|
235
|
167.30
|
XLON
|
15:05:08
|
352
|
167.30
|
XLON
|
15:05:09
|
1821
|
167.30
|
CHIX
|
15:05:09
|
148
|
167.30
|
Aquis
|
15:05:10
|
500
|
167.30
|
XLON
|
15:05:10
|
500
|
167.30
|
XLON
|
15:05:10
|
500
|
167.30
|
XLON
|
15:05:10
|
500
|
167.30
|
XLON
|
15:05:10
|
400
|
167.30
|
XLON
|
15:05:10
|
100
|
167.30
|
XLON
|
15:05:10
|
112
|
167.30
|
BATE
|
15:05:11
|
1821
|
167.30
|
CHIX
|
15:05:11
|
36
|
167.30
|
BATE
|
15:05:11
|
148
|
167.30
|
Aquis
|
15:05:11
|
204
|
167.30
|
XLON
|
15:05:11
|
148
|
167.30
|
Aquis
|
15:05:11
|
352
|
167.30
|
XLON
|
15:05:11
|
148
|
167.30
|
Aquis
|
15:05:11
|
352
|
167.30
|
XLON
|
15:05:12
|
148
|
167.30
|
Aquis
|
15:05:12
|
352
|
167.30
|
XLON
|
15:05:12
|
148
|
167.30
|
Aquis
|
15:05:12
|
352
|
167.30
|
XLON
|
15:05:12
|
148
|
167.30
|
Aquis
|
15:05:12
|
352
|
167.30
|
XLON
|
15:05:12
|
148
|
167.30
|
Aquis
|
15:05:12
|
352
|
167.30
|
XLON
|
15:05:12
|
148
|
167.30
|
Aquis
|
15:05:12
|
352
|
167.30
|
XLON
|
15:05:12
|
148
|
167.30
|
Aquis
|
15:05:12
|
352
|
167.30
|
XLON
|
15:05:12
|
1821
|
167.30
|
CHIX
|
15:05:12
|
148
|
167.30
|
Aquis
|
15:05:12
|
352
|
167.30
|
XLON
|
15:05:12
|
148
|
167.30
|
Aquis
|
15:05:12
|
273
|
167.30
|
XLON
|
15:05:12
|
79
|
167.30
|
XLON
|
15:05:12
|
148
|
167.30
|
Aquis
|
15:05:12
|
352
|
167.30
|
XLON
|
15:05:12
|
148
|
167.30
|
Aquis
|
15:05:12
|
352
|
167.30
|
XLON
|
15:05:13
|
148
|
167.30
|
Aquis
|
15:05:13
|
352
|
167.30
|
XLON
|
15:05:13
|
148
|
167.30
|
Aquis
|
15:05:13
|
352
|
167.30
|
XLON
|
15:05:13
|
148
|
167.30
|
Aquis
|
15:05:13
|
352
|
167.30
|
XLON
|
15:05:13
|
148
|
167.30
|
Aquis
|
15:05:13
|
352
|
167.30
|
XLON
|
15:05:13
|
148
|
167.30
|
Aquis
|
15:05:13
|
352
|
167.30
|
XLON
|
15:05:13
|
148
|
167.30
|
Aquis
|
15:05:13
|
352
|
167.30
|
XLON
|
15:05:13
|
1004
|
167.30
|
CHIX
|
15:05:13
|
817
|
167.30
|
CHIX
|
15:05:13
|
148
|
167.30
|
Aquis
|
15:05:13
|
352
|
167.30
|
XLON
|
15:05:13
|
148
|
167.30
|
Aquis
|
15:05:13
|
352
|
167.30
|
XLON
|
15:05:13
|
69
|
167.30
|
CHIX
|
15:05:13
|
63
|
167.30
|
XLON
|
15:05:13
|
139
|
167.30
|
XLON
|
15:05:13
|
361
|
167.30
|
XLON
|
15:05:13
|
69
|
167.20
|
Aquis
|
15:05:13
|
230
|
167.20
|
Aquis
|
15:05:13
|
69
|
167.20
|
BATE
|
15:05:14
|
352
|
167.30
|
XLON
|
15:05:14
|
148
|
167.30
|
Aquis
|
15:05:15
|
1821
|
167.30
|
CHIX
|
15:05:15
|
148
|
167.30
|
Aquis
|
15:05:15
|
352
|
167.30
|
XLON
|
15:05:16
|
148
|
167.30
|
Aquis
|
15:05:16
|
352
|
167.30
|
XLON
|
15:05:16
|
148
|
167.30
|
Aquis
|
15:05:16
|
352
|
167.30
|
XLON
|
15:05:16
|
500
|
167.30
|
XLON
|
15:05:16
|
500
|
167.30
|
XLON
|
15:05:16
|
500
|
167.30
|
XLON
|
15:05:16
|
148
|
167.30
|
Aquis
|
15:05:16
|
352
|
167.30
|
XLON
|
15:05:16
|
1821
|
167.30
|
CHIX
|
15:05:16
|
148
|
167.30
|
Aquis
|
15:05:16
|
352
|
167.30
|
XLON
|
15:05:16
|
148
|
167.30
|
Aquis
|
15:05:16
|
352
|
167.30
|
XLON
|
15:05:16
|
148
|
167.30
|
Aquis
|
15:05:16
|
352
|
167.30
|
XLON
|
15:05:16
|
148
|
167.30
|
Aquis
|
15:05:16
|
352
|
167.30
|
XLON
|
15:05:20
|
1821
|
167.30
|
CHIX
|
15:05:20
|
352
|
167.30
|
XLON
|
15:05:28
|
1821
|
167.30
|
CHIX
|
15:05:28
|
148
|
167.30
|
XLON
|
15:05:29
|
500
|
167.30
|
XLON
|
15:05:29
|
500
|
167.30
|
XLON
|
15:05:29
|
500
|
167.30
|
XLON
|
15:05:29
|
500
|
167.30
|
XLON
|
15:05:29
|
500
|
167.30
|
XLON
|
15:05:29
|
500
|
167.30
|
XLON
|
15:05:29
|
500
|
167.30
|
XLON
|
15:05:29
|
500
|
167.30
|
XLON
|
15:05:29
|
500
|
167.30
|
XLON
|
15:05:29
|
500
|
167.30
|
XLON
|
15:05:30
|
500
|
167.30
|
XLON
|
15:05:30
|
500
|
167.30
|
CHIX
|
15:05:30
|
500
|
167.30
|
XLON
|
15:05:30
|
500
|
167.30
|
CHIX
|
15:05:30
|
500
|
167.30
|
XLON
|
15:05:30
|
500
|
167.30
|
CHIX
|
15:05:31
|
186
|
167.30
|
CHIX
|
15:05:38
|
1635
|
167.30
|
CHIX
|
15:05:38
|
148
|
167.30
|
Aquis
|
15:05:38
|
352
|
167.30
|
XLON
|
15:05:40
|
978
|
167.30
|
CHIX
|
15:05:46
|
148
|
167.30
|
Aquis
|
15:05:46
|
352
|
167.30
|
XLON
|
15:05:46
|
843
|
167.30
|
CHIX
|
15:05:46
|
500
|
167.30
|
XLON
|
15:05:46
|
500
|
167.30
|
XLON
|
15:05:46
|
500
|
167.30
|
XLON
|
15:05:46
|
500
|
167.30
|
XLON
|
15:05:47
|
500
|
167.30
|
XLON
|
15:05:47
|
500
|
167.30
|
XLON
|
15:05:47
|
500
|
167.30
|
XLON
|
15:05:47
|
500
|
167.30
|
Aquis
|
15:05:54
|
148
|
167.30
|
Aquis
|
15:05:54
|
352
|
167.30
|
XLON
|
15:05:54
|
1821
|
167.30
|
CHIX
|
15:05:55
|
500
|
167.30
|
XLON
|
15:05:55
|
500
|
167.30
|
XLON
|
15:05:55
|
500
|
167.30
|
XLON
|
15:05:55
|
500
|
167.30
|
XLON
|
15:05:55
|
500
|
167.30
|
XLON
|
15:05:55
|
500
|
167.30
|
XLON
|
15:05:55
|
500
|
167.30
|
Aquis
|
15:06:40
|
1133
|
167.20
|
CHIX
|
15:06:40
|
688
|
167.20
|
CHIX
|
15:24:31
|
1821
|
167.90
|
CHIX
|
15:25:33
|
359
|
167.60
|
CHIX
|
15:25:33
|
1462
|
167.60
|
CHIX
|
15:26:56
|
1821
|
167.70
|
CHIX
|
15:30:53
|
1290
|
167.50
|
CHIX
|
15:37:54
|
531
|
167.50
|
CHIX
|
15:37:56
|
1821
|
167.50
|
CHIX
|
15:39:16
|
3
|
168.00
|
CHIX
|
15:39:16
|
296
|
168.00
|
XLON
|
15:50:21
|
1821
|
168.00
|
CHIX
|
15:50:21
|
53
|
168.00
|
CHIX
|
15:50:21
|
88
|
168.00
|
XLON
|
15:50:21
|
60
|
168.00
|
XLON
|
15:50:25
|
1821
|
168.00
|
CHIX
|
15:50:25
|
204
|
168.00
|
Aquis
|
15:50:25
|
67
|
168.00
|
XLON
|
15:50:25
|
229
|
168.00
|
XLON
|
15:50:25
|
56
|
168.00
|
BATE
|
15:50:25
|
1
|
168.00
|
XLON
|
15:50:25
|
35
|
168.00
|
XLON
|
15:50:25
|
11
|
168.00
|
XLON
|
15:50:25
|
249
|
168.00
|
XLON
|
15:58:48
|
148
|
168.00
|
XLON
|
15:58:48
|
1821
|
168.00
|
CHIX
|
15:58:48
|
500
|
168.00
|
XLON
|
15:58:48
|
500
|
168.00
|
XLON
|
15:58:48
|
500
|
168.00
|
XLON
|
15:58:49
|
500
|
168.00
|
Aquis
|
15:58:49
|
500
|
168.00
|
Aquis
|
15:58:49
|
184
|
168.00
|
Aquis
|
15:58:49
|
316
|
168.00
|
Aquis
|
15:58:49
|
352
|
168.00
|
XLON
|
15:58:49
|
148
|
168.00
|
Aquis
|
15:58:49
|
148
|
168.00
|
Aquis
|
15:58:49
|
56
|
168.00
|
BATE
|
15:58:49
|
296
|
168.00
|
XLON
|
15:58:49
|
148
|
168.00
|
Aquis
|
15:58:49
|
56
|
168.00
|
BATE
|
15:58:49
|
296
|
168.00
|
XLON
|
15:58:53
|
1821
|
168.00
|
CHIX
|
15:58:53
|
56
|
168.00
|
BATE
|
15:58:53
|
148
|
168.00
|
Aquis
|
15:58:53
|
296
|
168.00
|
XLON
|
15:58:53
|
500
|
168.00
|
XLON
|
15:58:53
|
204
|
168.00
|
Aquis
|
15:58:53
|
296
|
168.00
|
XLON
|
15:58:53
|
148
|
168.00
|
Aquis
|
15:58:53
|
56
|
168.00
|
BATE
|
15:58:53
|
296
|
168.00
|
XLON
|
15:58:53
|
148
|
168.00
|
Aquis
|
15:58:53
|
56
|
168.00
|
BATE
|
15:58:53
|
296
|
168.00
|
XLON
|
15:58:54
|
96
|
168.00
|
Aquis
|
15:58:54
|
108
|
168.00
|
Aquis
|
15:58:54
|
296
|
168.00
|
XLON
|
15:58:54
|
148
|
168.00
|
Aquis
|
15:58:54
|
56
|
168.00
|
BATE
|
15:58:54
|
296
|
168.00
|
XLON
|
15:58:54
|
1821
|
168.00
|
XLON
|
15:58:54
|
296
|
168.00
|
XLON
|
15:58:54
|
204
|
168.00
|
Aquis
|
15:58:55
|
500
|
168.00
|
XLON
|
15:58:55
|
500
|
168.00
|
XLON
|
15:58:55
|
500
|
168.00
|
XLON
|
15:58:55
|
500
|
168.00
|
XLON
|
15:58:55
|
500
|
168.00
|
XLON
|
15:58:55
|
500
|
168.00
|
CHIX
|
15:58:55
|
500
|
168.00
|
XLON
|
15:58:55
|
500
|
168.00
|
CHIX
|
15:58:55
|
500
|
168.00
|
XLON
|
15:58:55
|
500
|
168.00
|
CHIX
|
15:58:55
|
500
|
168.00
|
XLON
|
15:58:57
|
296
|
168.00
|
XLON
|
15:58:57
|
204
|
168.00
|
XLON
|
15:58:59
|
369
|
168.00
|
CHIX
|
15:58:59
|
403
|
168.00
|
CHIX
|
15:58:59
|
1049
|
168.00
|
CHIX
|
15:58:59
|
204
|
168.00
|
CHIX
|
15:58:59
|
296
|
168.00
|
XLON
|
15:58:59
|
500
|
168.00
|
XLON
|
15:58:59
|
500
|
168.00
|
TRQX
|
15:58:59
|
352
|
168.00
|
XLON
|
15:58:59
|
148
|
168.00
|
XLON
|
15:58:59
|
352
|
168.00
|
XLON
|
15:58:59
|
148
|
168.00
|
XLON
|
15:59:00
|
352
|
168.00
|
XLON
|
15:59:00
|
148
|
168.00
|
XLON
|
15:59:01
|
1821
|
168.00
|
CHIX
|
15:59:01
|
148
|
168.00
|
Aquis
|
15:59:01
|
217
|
168.00
|
XLON
|
15:59:01
|
135
|
168.00
|
XLON
|
15:59:01
|
500
|
168.00
|
XLON
|
15:59:01
|
500
|
168.00
|
XLON
|
15:59:01
|
500
|
168.00
|
XLON
|
15:59:01
|
500
|
168.00
|
XLON
|
15:59:02
|
400
|
168.00
|
XLON
|
15:59:02
|
100
|
168.00
|
XLON
|
15:59:02
|
500
|
168.00
|
XLON
|
15:59:02
|
500
|
168.00
|
XLON
|
15:59:02
|
500
|
168.00
|
XLON
|
15:59:02
|
500
|
168.00
|
XLON
|
15:59:02
|
500
|
168.00
|
XLON
|
15:59:02
|
500
|
168.00
|
XLON
|
15:59:02
|
192
|
168.00
|
BATE
|
15:59:08
|
572
|
167.90
|
CHIX
|
15:59:09
|
1249
|
167.90
|
CHIX
|
15:59:16
|
1821
|
167.80
|
CHIX
|
16:11:55
|
1821
|
167.80
|
CHIX
|
16:13:06
|
1819
|
167.80
|
CHIX
|
16:14:22
|
2
|
167.80
|
CHIX
|
16:15:06
|
531
|
167.80
|
CHIX
|
16:15:06
|
982
|
167.80
|
CHIX
|
16:15:06
|
308
|
167.80
|
CHIX
|
16:15:12
|
1182
|
167.60
|
CHIX
|
16:15:12
|
639
|
167.60
|
CHIX
|
16:21:37
|
148
|
167.60
|
CHIX
|
16:25:19
|
242
|
167.60
|
CHIX
|
16:28:24
|
19
|
167.70
|
XLON
|
Firstgroup (LSE:FGP)
Historical Stock Chart
Von Apr 2024 bis Mai 2024
Firstgroup (LSE:FGP)
Historical Stock Chart
Von Mai 2023 bis Mai 2024