FirstGroup Plc - Transaction in Own Shares
July 09 2024 - 1:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, July 09
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
|
08 July
2024
|
|
Number of
ordinary shares purchased
|
317,698
|
|
Weighted
average price paid (p)
|
166.20
|
|
Highest
price paid (p)
|
167.60
|
|
Lowest
price paid (p)
|
164.90
|
Following
the above purchase, FirstGroup holds 130,973,993 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 619,721,022. 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 08 July 2024 is 619,721,022. 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
|
166.12
|
90,174
|
|
BATE
|
166.12
|
19,598
|
|
CHIX
|
166.31
|
188,767
|
|
TRQX
|
165.93
|
5,843
|
|
Aquis
|
166.11
|
13,316
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
08:32:17
|
1
|
166.30
|
CHIX
|
|
08:37:17
|
1761
|
166.60
|
CHIX
|
|
08:40:16
|
1761
|
167.00
|
CHIX
|
|
08:40:18
|
332
|
166.60
|
CHIX
|
|
08:40:18
|
164
|
166.60
|
CHIX
|
|
08:40:18
|
1265
|
166.60
|
CHIX
|
|
08:41:18
|
65
|
166.30
|
CHIX
|
|
08:41:18
|
65
|
166.30
|
CHIX
|
|
08:56:33
|
400
|
166.30
|
CHIX
|
|
08:56:33
|
226
|
166.30
|
CHIX
|
|
08:56:33
|
1005
|
166.30
|
CHIX
|
|
09:04:45
|
1200
|
166.20
|
CHIX
|
|
09:04:45
|
561
|
166.20
|
CHIX
|
|
09:08:34
|
519
|
165.80
|
CHIX
|
|
09:09:33
|
477
|
165.80
|
CHIX
|
|
09:09:33
|
765
|
165.80
|
CHIX
|
|
09:15:00
|
1000
|
166.00
|
CHIX
|
|
09:15:00
|
761
|
166.00
|
CHIX
|
|
09:15:00
|
167
|
166.00
|
BATE
|
|
09:15:00
|
167
|
166.00
|
CHIX
|
|
09:15:00
|
433
|
166.00
|
XLON
|
|
09:15:00
|
233
|
166.00
|
XLON
|
|
09:16:38
|
1761
|
166.00
|
CHIX
|
|
09:16:38
|
106
|
166.00
|
Aquis
|
|
09:16:38
|
501
|
166.00
|
XLON
|
|
09:16:38
|
393
|
166.00
|
Aquis
|
|
09:16:38
|
167
|
166.00
|
Aquis
|
|
09:16:38
|
167
|
166.00
|
TRQX
|
|
09:16:38
|
167
|
166.00
|
BATE
|
|
09:16:38
|
167
|
166.00
|
CHIX
|
|
09:16:38
|
332
|
166.00
|
XLON
|
|
09:16:38
|
220
|
166.00
|
CHIX
|
|
09:16:38
|
279
|
166.00
|
CHIX
|
|
09:17:14
|
450
|
166.00
|
CHIX
|
|
09:17:14
|
563
|
166.00
|
CHIX
|
|
09:18:20
|
451
|
166.00
|
CHIX
|
|
09:18:20
|
297
|
166.00
|
CHIX
|
|
09:18:20
|
501
|
166.00
|
CHIX
|
|
09:18:20
|
334
|
166.00
|
Aquis
|
|
09:18:20
|
666
|
166.00
|
XLON
|
|
09:18:20
|
334
|
166.00
|
Aquis
|
|
09:18:20
|
666
|
166.00
|
XLON
|
|
09:19:20
|
520
|
166.00
|
CHIX
|
|
09:19:20
|
1241
|
166.00
|
CHIX
|
|
09:19:20
|
501
|
166.00
|
XLON
|
|
09:19:20
|
499
|
166.00
|
Aquis
|
|
09:19:20
|
1000
|
166.00
|
XLON
|
|
09:20:21
|
353
|
166.00
|
CHIX
|
|
09:20:21
|
1408
|
166.00
|
CHIX
|
|
09:20:21
|
167
|
166.00
|
CHIX
|
|
09:20:21
|
167
|
166.00
|
BATE
|
|
09:20:21
|
499
|
166.00
|
XLON
|
|
09:20:21
|
167
|
166.00
|
Aquis
|
|
09:20:38
|
1549
|
166.00
|
CHIX
|
|
09:20:38
|
167
|
166.00
|
CHIX
|
|
09:22:20
|
212
|
166.00
|
CHIX
|
|
09:22:20
|
167
|
166.00
|
Aquis
|
|
09:22:20
|
332
|
166.00
|
CHIX
|
|
09:22:20
|
334
|
166.00
|
XLON
|
|
09:23:21
|
433
|
166.00
|
XLON
|
|
09:25:20
|
440
|
166.00
|
CHIX
|
|
09:25:20
|
167
|
166.00
|
CHIX
|
|
09:30:21
|
275
|
166.00
|
CHIX
|
|
09:41:50
|
800
|
166.10
|
BATE
|
|
09:41:50
|
961
|
166.10
|
BATE
|
|
09:41:50
|
66
|
166.00
|
XLON
|
|
09:41:50
|
334
|
166.00
|
CHIX
|
|
09:41:50
|
167
|
166.00
|
BATE
|
|
09:41:50
|
167
|
166.00
|
CHIX
|
|
09:43:18
|
3
|
166.00
|
CHIX
|
|
09:43:18
|
520
|
166.00
|
CHIX
|
|
09:43:24
|
476
|
166.00
|
CHIX
|
|
09:43:24
|
291
|
166.00
|
CHIX
|
|
09:43:56
|
471
|
166.00
|
CHIX
|
|
09:43:56
|
499
|
166.00
|
CHIX
|
|
09:43:56
|
123
|
166.00
|
XLON
|
|
09:43:56
|
44
|
166.00
|
XLON
|
|
09:43:56
|
167
|
166.00
|
BATE
|
|
09:43:56
|
165
|
166.00
|
CHIX
|
|
09:43:56
|
501
|
166.00
|
XLON
|
|
09:43:56
|
167
|
166.00
|
Aquis
|
|
09:43:56
|
167
|
166.00
|
BATE
|
|
09:43:56
|
43
|
166.00
|
Aquis
|
|
09:43:56
|
165
|
166.00
|
CHIX
|
|
09:43:56
|
428
|
166.00
|
XLON
|
|
09:43:56
|
84
|
166.00
|
Aquis
|
|
09:43:58
|
1761
|
166.00
|
CHIX
|
|
09:43:58
|
40
|
166.00
|
Aquis
|
|
09:43:58
|
73
|
166.00
|
XLON
|
|
09:46:24
|
1761
|
166.10
|
CHIX
|
|
09:46:26
|
213
|
166.00
|
XLON
|
|
09:51:38
|
1593
|
166.00
|
CHIX
|
|
09:54:26
|
145
|
166.00
|
BATE
|
|
09:54:26
|
288
|
166.00
|
XLON
|
|
09:57:32
|
113
|
166.00
|
CHIX
|
|
09:57:32
|
187
|
166.00
|
BATE
|
|
09:57:32
|
167
|
166.00
|
XLON
|
|
09:57:32
|
55
|
166.00
|
CHIX
|
|
09:57:32
|
198
|
166.00
|
XLON
|
|
09:57:32
|
802
|
166.00
|
XLON
|
|
09:57:47
|
1761
|
166.10
|
CHIX
|
|
09:59:49
|
434
|
166.00
|
XLON
|
|
10:01:59
|
1761
|
166.00
|
CHIX
|
|
10:01:59
|
300
|
166.00
|
CHIX
|
|
10:01:59
|
34
|
166.00
|
CHIX
|
|
10:01:59
|
232
|
166.00
|
XLON
|
|
10:01:59
|
167
|
166.00
|
TRQX
|
|
10:01:59
|
45
|
166.00
|
BATE
|
|
10:01:59
|
55
|
166.00
|
BATE
|
|
10:01:59
|
67
|
166.00
|
BATE
|
|
10:01:59
|
167
|
166.00
|
CHIX
|
|
10:01:59
|
332
|
166.00
|
XLON
|
|
10:02:00
|
167
|
166.00
|
Aquis
|
|
10:02:02
|
1761
|
166.00
|
CHIX
|
|
10:02:02
|
499
|
166.00
|
Aquis
|
|
10:02:02
|
501
|
166.00
|
XLON
|
|
10:02:02
|
45
|
166.00
|
Aquis
|
|
10:02:04
|
1761
|
166.00
|
CHIX
|
|
10:02:04
|
144
|
166.00
|
Aquis
|
|
10:02:04
|
501
|
166.00
|
XLON
|
|
10:02:04
|
236
|
166.00
|
Aquis
|
|
10:02:05
|
74
|
166.00
|
Aquis
|
|
10:02:05
|
501
|
166.00
|
XLON
|
|
10:02:06
|
104
|
166.00
|
Aquis
|
|
10:02:37
|
1761
|
166.00
|
CHIX
|
|
10:02:37
|
63
|
166.00
|
Aquis
|
|
10:02:37
|
332
|
166.00
|
XLON
|
|
10:02:37
|
133
|
166.00
|
Aquis
|
|
10:02:37
|
167
|
166.00
|
BATE
|
|
10:02:37
|
165
|
166.00
|
CHIX
|
|
10:02:37
|
501
|
166.00
|
XLON
|
|
10:02:38
|
34
|
166.00
|
Aquis
|
|
10:02:38
|
115
|
166.00
|
BATE
|
|
10:02:38
|
501
|
166.00
|
XLON
|
|
10:02:38
|
167
|
166.00
|
Aquis
|
|
10:02:38
|
52
|
166.00
|
BATE
|
|
10:02:38
|
165
|
166.00
|
CHIX
|
|
10:02:38
|
501
|
166.00
|
XLON
|
|
10:02:40
|
1761
|
166.00
|
CHIX
|
|
10:02:40
|
148
|
166.00
|
Aquis
|
|
10:02:40
|
167
|
166.00
|
BATE
|
|
10:02:40
|
165
|
166.00
|
CHIX
|
|
10:02:40
|
19
|
166.00
|
Aquis
|
|
10:02:40
|
988
|
166.00
|
XLON
|
|
10:02:40
|
12
|
166.00
|
XLON
|
|
10:02:40
|
167
|
166.00
|
TRQX
|
|
10:02:40
|
332
|
166.00
|
XLON
|
|
10:02:40
|
167
|
166.00
|
Aquis
|
|
10:02:40
|
167
|
166.00
|
CHIX
|
|
10:02:40
|
167
|
166.00
|
BATE
|
|
10:02:40
|
167
|
166.00
|
TRQX
|
|
10:02:40
|
167
|
166.00
|
BATE
|
|
10:02:40
|
167
|
166.00
|
CHIX
|
|
10:02:40
|
499
|
166.00
|
XLON
|
|
10:02:40
|
1600
|
166.00
|
CHIX
|
|
10:02:40
|
161
|
166.00
|
CHIX
|
|
10:02:40
|
167
|
166.00
|
Aquis
|
|
10:02:40
|
167
|
166.00
|
TRQX
|
|
10:02:40
|
167
|
166.00
|
BATE
|
|
10:02:40
|
167
|
166.00
|
CHIX
|
|
10:02:40
|
332
|
166.00
|
XLON
|
|
10:02:41
|
51
|
166.00
|
TRQX
|
|
10:02:41
|
116
|
166.00
|
TRQX
|
|
10:02:41
|
167
|
166.00
|
Aquis
|
|
10:02:41
|
167
|
166.00
|
BATE
|
|
10:02:41
|
167
|
166.00
|
CHIX
|
|
10:02:41
|
332
|
166.00
|
XLON
|
|
10:02:41
|
167
|
166.00
|
TRQX
|
|
10:02:41
|
167
|
166.00
|
Aquis
|
|
10:02:41
|
167
|
166.00
|
BATE
|
|
10:02:41
|
167
|
166.00
|
CHIX
|
|
10:02:41
|
332
|
166.00
|
XLON
|
|
10:02:45
|
686
|
166.00
|
CHIX
|
|
10:02:45
|
16
|
166.00
|
Aquis
|
|
10:02:45
|
77
|
166.00
|
Aquis
|
|
10:02:45
|
153
|
166.00
|
XLON
|
|
10:02:45
|
332
|
166.00
|
CHIX
|
|
10:03:18
|
1075
|
166.00
|
CHIX
|
|
10:03:18
|
74
|
166.00
|
Aquis
|
|
10:03:18
|
334
|
166.00
|
CHIX
|
|
10:03:18
|
14
|
166.00
|
XLON
|
|
10:03:18
|
1000
|
166.00
|
XLON
|
|
10:03:18
|
195
|
166.00
|
Aquis
|
|
10:03:18
|
47
|
166.00
|
BATE
|
|
10:03:18
|
421
|
166.00
|
XLON
|
|
10:03:18
|
168
|
166.00
|
XLON
|
|
10:03:18
|
169
|
166.00
|
XLON
|
|
10:03:18
|
167
|
166.00
|
TRQX
|
|
10:03:18
|
499
|
166.00
|
XLON
|
|
10:03:18
|
334
|
166.00
|
XLON
|
|
10:03:18
|
1000
|
166.00
|
XLON
|
|
10:03:18
|
334
|
166.00
|
XLON
|
|
10:03:21
|
1761
|
166.00
|
CHIX
|
|
10:03:21
|
666
|
166.00
|
XLON
|
|
10:03:21
|
1000
|
166.00
|
XLON
|
|
10:03:21
|
1000
|
166.00
|
XLON
|
|
10:03:22
|
169
|
166.00
|
XLON
|
|
10:03:22
|
831
|
166.00
|
XLON
|
|
10:03:22
|
167
|
166.00
|
TRQX
|
|
10:03:22
|
220
|
166.00
|
XLON
|
|
10:03:22
|
279
|
166.00
|
XLON
|
|
10:03:22
|
183
|
166.00
|
XLON
|
|
10:03:22
|
151
|
166.00
|
XLON
|
|
10:03:47
|
1761
|
166.00
|
CHIX
|
|
10:03:47
|
167
|
166.00
|
BATE
|
|
10:03:47
|
167
|
166.00
|
CHIX
|
|
10:03:47
|
27
|
166.00
|
XLON
|
|
10:03:47
|
472
|
166.00
|
XLON
|
|
10:03:47
|
167
|
166.00
|
TRQX
|
|
10:06:20
|
1761
|
166.00
|
CHIX
|
|
10:06:20
|
165
|
166.00
|
CHIX
|
|
10:06:20
|
167
|
166.00
|
BATE
|
|
10:06:20
|
167
|
166.00
|
Aquis
|
|
10:06:20
|
501
|
166.00
|
XLON
|
|
10:06:22
|
676
|
166.00
|
CHIX
|
|
10:06:22
|
520
|
166.00
|
CHIX
|
|
10:06:22
|
165
|
166.00
|
CHIX
|
|
10:06:22
|
501
|
166.00
|
XLON
|
|
10:06:27
|
565
|
166.00
|
CHIX
|
|
10:06:27
|
167
|
166.00
|
Aquis
|
|
10:06:27
|
167
|
166.00
|
BATE
|
|
10:06:27
|
24
|
166.00
|
XLON
|
|
10:06:27
|
976
|
166.00
|
XLON
|
|
10:06:27
|
76
|
166.00
|
XLON
|
|
10:06:27
|
924
|
166.00
|
XLON
|
|
10:06:27
|
174
|
166.00
|
XLON
|
|
10:06:27
|
161
|
166.00
|
XLON
|
|
10:06:27
|
665
|
166.00
|
XLON
|
|
10:06:30
|
699
|
166.00
|
CHIX
|
|
10:06:30
|
167
|
166.00
|
CHIX
|
|
10:06:30
|
499
|
166.00
|
XLON
|
|
10:06:36
|
1062
|
166.00
|
CHIX
|
|
10:06:36
|
167
|
166.00
|
XLON
|
|
10:06:36
|
167
|
166.00
|
XLON
|
|
10:06:36
|
964
|
166.00
|
XLON
|
|
10:06:36
|
36
|
166.00
|
XLON
|
|
10:06:36
|
143
|
166.00
|
XLON
|
|
10:06:36
|
176
|
166.00
|
XLON
|
|
10:06:36
|
681
|
166.00
|
XLON
|
|
10:06:37
|
332
|
166.00
|
Aquis
|
|
10:06:39
|
492
|
166.00
|
CHIX
|
|
10:06:39
|
167
|
166.00
|
CHIX
|
|
10:06:43
|
605
|
166.00
|
CHIX
|
|
10:06:43
|
334
|
166.00
|
CHIX
|
|
10:06:43
|
664
|
166.00
|
CHIX
|
|
10:06:43
|
167
|
166.00
|
XLON
|
|
10:06:43
|
1000
|
166.00
|
XLON
|
|
10:07:01
|
739
|
166.10
|
CHIX
|
|
10:07:01
|
1022
|
166.10
|
CHIX
|
|
10:07:06
|
66
|
166.00
|
CHIX
|
|
10:07:06
|
1695
|
166.00
|
CHIX
|
|
10:07:06
|
499
|
166.00
|
CHIX
|
|
10:07:06
|
501
|
166.00
|
XLON
|
|
10:07:06
|
167
|
166.00
|
CHIX
|
|
10:07:06
|
136
|
166.00
|
XLON
|
|
10:07:06
|
198
|
166.00
|
XLON
|
|
10:07:06
|
167
|
166.00
|
BATE
|
|
10:07:06
|
332
|
166.00
|
XLON
|
|
10:07:06
|
1000
|
166.00
|
XLON
|
|
10:07:06
|
4
|
166.00
|
BATE
|
|
10:07:06
|
30
|
166.00
|
XLON
|
|
10:07:06
|
178
|
166.00
|
XLON
|
|
10:07:06
|
192
|
166.00
|
XLON
|
|
10:07:06
|
475
|
166.00
|
XLON
|
|
10:07:10
|
654
|
166.00
|
CHIX
|
|
10:07:10
|
1107
|
166.00
|
CHIX
|
|
10:07:10
|
121
|
166.00
|
XLON
|
|
10:07:10
|
167
|
166.00
|
Aquis
|
|
10:07:10
|
167
|
166.00
|
BATE
|
|
10:07:10
|
332
|
166.00
|
CHIX
|
|
10:07:10
|
334
|
166.00
|
XLON
|
|
10:07:10
|
1000
|
166.00
|
XLON
|
|
10:07:10
|
475
|
166.00
|
XLON
|
|
10:07:10
|
168
|
166.00
|
XLON
|
|
10:07:10
|
179
|
166.00
|
XLON
|
|
10:07:15
|
1107
|
166.00
|
CHIX
|
|
10:07:15
|
654
|
166.00
|
CHIX
|
|
10:07:15
|
178
|
166.00
|
XLON
|
|
10:07:15
|
1000
|
166.00
|
XLON
|
|
10:07:16
|
168
|
166.00
|
Aquis
|
|
10:07:16
|
475
|
166.00
|
XLON
|
|
10:07:16
|
196
|
166.00
|
XLON
|
|
10:07:16
|
161
|
166.00
|
XLON
|
|
10:07:17
|
1761
|
166.00
|
CHIX
|
|
10:07:17
|
332
|
166.00
|
CHIX
|
|
10:07:17
|
334
|
166.00
|
XLON
|
|
10:07:17
|
167
|
166.00
|
Aquis
|
|
10:07:17
|
167
|
166.00
|
BATE
|
|
10:08:18
|
1540
|
166.00
|
CHIX
|
|
10:08:18
|
332
|
166.00
|
CHIX
|
|
10:08:21
|
144
|
166.00
|
CHIX
|
|
10:08:21
|
77
|
166.00
|
CHIX
|
|
10:11:51
|
334
|
166.00
|
XLON
|
|
10:21:38
|
1631
|
166.20
|
BATE
|
|
10:25:55
|
130
|
166.20
|
BATE
|
|
11:03:38
|
1761
|
166.50
|
CHIX
|
|
11:03:38
|
167
|
166.50
|
BATE
|
|
11:03:38
|
167
|
166.50
|
CHIX
|
|
11:03:38
|
666
|
166.50
|
XLON
|
|
11:03:38
|
452
|
166.50
|
XLON
|
|
11:03:38
|
548
|
166.50
|
XLON
|
|
11:08:48
|
1188
|
166.50
|
CHIX
|
|
11:08:48
|
666
|
166.50
|
XLON
|
|
11:08:58
|
573
|
166.50
|
CHIX
|
|
11:08:58
|
334
|
166.50
|
XLON
|
|
11:14:38
|
895
|
166.50
|
CHIX
|
|
11:14:38
|
291
|
166.50
|
CHIX
|
|
11:14:38
|
400
|
166.50
|
CHIX
|
|
11:14:38
|
332
|
166.50
|
TRQX
|
|
11:14:38
|
167
|
166.50
|
BATE
|
|
11:14:38
|
167
|
166.50
|
CHIX
|
|
11:14:38
|
334
|
166.50
|
XLON
|
|
11:14:38
|
175
|
166.50
|
CHIX
|
|
11:14:38
|
167
|
166.50
|
Aquis
|
|
11:14:38
|
167
|
166.50
|
BATE
|
|
11:14:38
|
167
|
166.50
|
CHIX
|
|
11:14:38
|
499
|
166.50
|
XLON
|
|
11:14:39
|
167
|
166.50
|
Aquis
|
|
11:14:39
|
167
|
166.50
|
BATE
|
|
11:14:39
|
332
|
166.50
|
CHIX
|
|
11:14:39
|
334
|
166.50
|
XLON
|
|
11:18:44
|
1761
|
166.50
|
CHIX
|
|
11:18:44
|
167
|
166.50
|
BATE
|
|
11:18:44
|
167
|
166.50
|
CHIX
|
|
11:18:44
|
131
|
166.50
|
XLON
|
|
11:18:44
|
368
|
166.50
|
XLON
|
|
11:29:15
|
405
|
167.00
|
CHIX
|
|
11:29:15
|
862
|
167.00
|
CHIX
|
|
11:42:55
|
494
|
167.00
|
CHIX
|
|
11:52:19
|
1596
|
166.80
|
CHIX
|
|
11:52:19
|
165
|
166.80
|
CHIX
|
|
11:53:19
|
799
|
166.70
|
CHIX
|
|
12:00:21
|
628
|
166.70
|
CHIX
|
|
12:00:39
|
277
|
166.70
|
CHIX
|
|
12:04:48
|
57
|
166.70
|
CHIX
|
|
12:06:05
|
1761
|
166.60
|
CHIX
|
|
12:21:39
|
1568
|
166.60
|
CHIX
|
|
12:24:40
|
105
|
166.60
|
CHIX
|
|
12:35:29
|
1300
|
167.40
|
CHIX
|
|
12:35:29
|
400
|
167.40
|
CHIX
|
|
12:35:29
|
61
|
167.40
|
CHIX
|
|
12:42:55
|
347
|
167.40
|
CHIX
|
|
12:46:01
|
1761
|
167.50
|
CHIX
|
|
12:48:33
|
1761
|
167.40
|
CHIX
|
|
12:55:39
|
1283
|
167.10
|
CHIX
|
|
12:55:39
|
478
|
167.10
|
CHIX
|
|
13:09:02
|
1238
|
167.00
|
CHIX
|
|
13:09:02
|
523
|
167.00
|
CHIX
|
|
13:12:17
|
801
|
167.20
|
CHIX
|
|
13:12:17
|
960
|
167.20
|
CHIX
|
|
13:15:17
|
481
|
167.10
|
CHIX
|
|
13:17:47
|
222
|
167.10
|
CHIX
|
|
13:19:47
|
563
|
167.10
|
CHIX
|
|
13:21:11
|
222
|
167.10
|
CHIX
|
|
13:22:12
|
68
|
167.20
|
CHIX
|
|
13:22:12
|
233
|
167.20
|
CHIX
|
|
13:22:12
|
1460
|
167.20
|
CHIX
|
|
13:22:12
|
167
|
167.20
|
Aquis
|
|
13:22:12
|
332
|
167.20
|
CHIX
|
|
13:22:12
|
167
|
167.20
|
BATE
|
|
13:22:12
|
334
|
167.20
|
XLON
|
|
13:22:13
|
167
|
167.20
|
Aquis
|
|
13:22:13
|
167
|
167.20
|
BATE
|
|
13:22:13
|
332
|
167.20
|
CHIX
|
|
13:22:13
|
334
|
167.20
|
XLON
|
|
13:22:13
|
167
|
167.20
|
Aquis
|
|
13:22:13
|
167
|
167.20
|
CHIX
|
|
13:22:13
|
167
|
167.20
|
BATE
|
|
13:22:13
|
499
|
167.20
|
XLON
|
|
13:22:13
|
1761
|
167.20
|
CHIX
|
|
13:22:13
|
167
|
167.20
|
BATE
|
|
13:22:13
|
167
|
167.20
|
CHIX
|
|
13:22:13
|
167
|
167.20
|
Aquis
|
|
13:22:13
|
499
|
167.20
|
XLON
|
|
13:22:13
|
167
|
167.20
|
BATE
|
|
13:23:59
|
1761
|
167.20
|
CHIX
|
|
13:23:59
|
167
|
167.20
|
Aquis
|
|
13:23:59
|
167
|
167.20
|
CHIX
|
|
13:23:59
|
332
|
167.20
|
BATE
|
|
13:23:59
|
167
|
167.20
|
XLON
|
|
13:23:59
|
167
|
167.20
|
BATE
|
|
13:23:59
|
167
|
167.20
|
CHIX
|
|
13:23:59
|
499
|
167.20
|
XLON
|
|
13:23:59
|
68
|
167.20
|
Aquis
|
|
13:23:59
|
99
|
167.20
|
Aquis
|
|
13:23:59
|
55
|
167.20
|
Aquis
|
|
13:23:59
|
112
|
167.20
|
Aquis
|
|
13:23:59
|
167
|
167.20
|
BATE
|
|
13:23:59
|
167
|
167.20
|
CHIX
|
|
13:23:59
|
499
|
167.20
|
XLON
|
|
13:24:00
|
23
|
167.20
|
Aquis
|
|
13:24:03
|
510
|
167.20
|
CHIX
|
|
13:24:03
|
1251
|
167.20
|
CHIX
|
|
13:24:03
|
167
|
167.20
|
CHIX
|
|
13:24:03
|
167
|
167.20
|
BATE
|
|
13:24:03
|
144
|
167.20
|
Aquis
|
|
13:24:03
|
499
|
167.20
|
XLON
|
|
13:24:03
|
167
|
167.20
|
BATE
|
|
13:24:03
|
167
|
167.20
|
CHIX
|
|
13:24:03
|
499
|
167.20
|
XLON
|
|
13:24:04
|
167
|
167.20
|
Aquis
|
|
13:24:04
|
167
|
167.20
|
Aquis
|
|
13:24:04
|
167
|
167.20
|
BATE
|
|
13:24:04
|
167
|
167.20
|
CHIX
|
|
13:24:04
|
499
|
167.20
|
XLON
|
|
13:24:04
|
167
|
167.20
|
BATE
|
|
13:24:04
|
167
|
167.20
|
CHIX
|
|
13:24:05
|
1761
|
167.20
|
CHIX
|
|
13:24:05
|
167
|
167.20
|
Aquis
|
|
13:24:05
|
499
|
167.20
|
XLON
|
|
13:24:05
|
1000
|
167.20
|
XLON
|
|
13:24:05
|
1000
|
167.20
|
XLON
|
|
13:24:05
|
400
|
167.20
|
XLON
|
|
13:24:05
|
313
|
167.20
|
XLON
|
|
13:24:05
|
168
|
167.20
|
XLON
|
|
13:24:05
|
119
|
167.20
|
XLON
|
|
13:24:05
|
67
|
167.20
|
XLON
|
|
13:24:05
|
167
|
167.20
|
BATE
|
|
13:24:05
|
129
|
167.20
|
Aquis
|
|
13:24:05
|
167
|
167.20
|
CHIX
|
|
13:24:05
|
38
|
167.20
|
Aquis
|
|
13:24:08
|
823
|
167.20
|
CHIX
|
|
13:24:08
|
938
|
167.20
|
CHIX
|
|
13:24:08
|
432
|
167.20
|
XLON
|
|
13:24:08
|
1000
|
167.20
|
XLON
|
|
13:24:08
|
321
|
167.20
|
XLON
|
|
13:24:08
|
167
|
167.20
|
XLON
|
|
13:24:08
|
160
|
167.20
|
XLON
|
|
13:24:54
|
63
|
167.20
|
CHIX
|
|
13:24:54
|
433
|
167.20
|
CHIX
|
|
13:26:33
|
295
|
167.20
|
CHIX
|
|
13:26:56
|
476
|
167.20
|
CHIX
|
|
13:27:46
|
278
|
167.20
|
CHIX
|
|
13:28:19
|
216
|
167.20
|
CHIX
|
|
13:28:19
|
167
|
167.20
|
Aquis
|
|
13:28:19
|
185
|
167.20
|
XLON
|
|
13:28:19
|
1000
|
167.20
|
XLON
|
|
13:28:19
|
545
|
167.20
|
CHIX
|
|
13:28:19
|
170
|
167.20
|
CHIX
|
|
13:28:20
|
588
|
167.20
|
CHIX
|
|
13:28:20
|
27
|
167.20
|
XLON
|
|
13:28:59
|
1173
|
167.20
|
CHIX
|
|
13:28:59
|
258
|
167.20
|
XLON
|
|
13:30:39
|
1761
|
167.20
|
CHIX
|
|
13:30:39
|
167
|
167.20
|
CHIX
|
|
13:49:43
|
1761
|
167.60
|
CHIX
|
|
13:59:55
|
1761
|
167.40
|
CHIX
|
|
14:04:14
|
361
|
167.30
|
CHIX
|
|
14:06:39
|
541
|
167.30
|
CHIX
|
|
14:06:39
|
67
|
167.30
|
CHIX
|
|
14:06:39
|
792
|
167.30
|
CHIX
|
|
14:12:52
|
167
|
167.30
|
TRQX
|
|
14:12:52
|
167
|
167.30
|
BATE
|
|
14:12:52
|
167
|
167.30
|
CHIX
|
|
14:12:52
|
400
|
167.30
|
XLON
|
|
14:12:52
|
99
|
167.30
|
XLON
|
|
14:12:53
|
1000
|
167.30
|
XLON
|
|
14:12:56
|
476
|
167.30
|
XLON
|
|
14:13:19
|
1173
|
167.30
|
CHIX
|
|
14:13:19
|
588
|
167.30
|
CHIX
|
|
14:13:19
|
524
|
167.30
|
XLON
|
|
14:13:19
|
332
|
167.30
|
BATE
|
|
14:13:19
|
167
|
167.30
|
CHIX
|
|
14:13:19
|
501
|
167.30
|
XLON
|
|
14:13:19
|
332
|
167.30
|
BATE
|
|
14:13:19
|
167
|
167.30
|
CHIX
|
|
14:13:19
|
501
|
167.30
|
XLON
|
|
14:13:19
|
167
|
167.30
|
CHIX
|
|
14:13:19
|
332
|
167.30
|
BATE
|
|
14:13:19
|
501
|
167.30
|
XLON
|
|
14:13:19
|
167
|
167.30
|
Aquis
|
|
14:13:19
|
167
|
167.30
|
BATE
|
|
14:13:19
|
167
|
167.30
|
CHIX
|
|
14:13:19
|
499
|
167.30
|
XLON
|
|
14:14:19
|
1761
|
167.30
|
CHIX
|
|
14:14:19
|
332
|
167.30
|
BATE
|
|
14:14:19
|
167
|
167.30
|
CHIX
|
|
14:14:19
|
501
|
167.30
|
XLON
|
|
14:19:19
|
433
|
167.30
|
CHIX
|
|
14:19:19
|
1328
|
167.30
|
CHIX
|
|
14:19:59
|
329
|
167.20
|
CHIX
|
|
14:19:59
|
1432
|
167.20
|
CHIX
|
|
14:20:17
|
213
|
167.00
|
CHIX
|
|
14:20:17
|
89
|
167.00
|
CHIX
|
|
14:20:17
|
1459
|
167.00
|
CHIX
|
|
14:20:18
|
400
|
166.80
|
CHIX
|
|
14:20:18
|
561
|
166.80
|
CHIX
|
|
14:20:18
|
561
|
166.80
|
CHIX
|
|
14:20:18
|
239
|
166.80
|
CHIX
|
|
14:20:29
|
1252
|
166.50
|
CHIX
|
|
14:20:39
|
509
|
166.50
|
CHIX
|
|
14:28:01
|
400
|
166.30
|
CHIX
|
|
14:28:01
|
1361
|
166.30
|
CHIX
|
|
14:29:32
|
1761
|
166.10
|
CHIX
|
|
14:31:05
|
397
|
166.10
|
CHIX
|
|
14:31:05
|
613
|
166.10
|
CHIX
|
|
14:31:05
|
553
|
166.10
|
CHIX
|
|
14:32:19
|
198
|
166.10
|
CHIX
|
|
14:41:39
|
1761
|
165.90
|
CHIX
|
|
14:41:53
|
862
|
165.80
|
CHIX
|
|
14:41:53
|
899
|
165.80
|
CHIX
|
|
14:49:59
|
1761
|
165.60
|
CHIX
|
|
15:03:56
|
400
|
166.20
|
CHIX
|
|
15:03:56
|
1361
|
166.20
|
CHIX
|
|
15:07:33
|
428
|
165.90
|
CHIX
|
|
15:07:33
|
1333
|
165.90
|
CHIX
|
|
15:11:58
|
221
|
165.80
|
CHIX
|
|
15:15:00
|
913
|
165.90
|
CHIX
|
|
15:15:00
|
445
|
165.90
|
CHIX
|
|
15:15:00
|
403
|
165.90
|
CHIX
|
|
15:18:08
|
1761
|
165.90
|
CHIX
|
|
15:27:26
|
20
|
165.60
|
CHIX
|
|
15:27:26
|
1741
|
165.60
|
CHIX
|
|
15:27:30
|
1058
|
165.50
|
BATE
|
|
15:28:11
|
703
|
165.50
|
BATE
|
|
15:28:14
|
13
|
165.30
|
CHIX
|
|
15:28:14
|
201
|
165.30
|
CHIX
|
|
15:31:42
|
388
|
165.30
|
CHIX
|
|
15:31:42
|
78
|
165.30
|
CHIX
|
|
15:31:42
|
44
|
165.30
|
CHIX
|
|
15:35:02
|
78
|
165.30
|
CHIX
|
|
15:35:23
|
27
|
165.50
|
CHIX
|
|
15:35:23
|
138
|
165.50
|
CHIX
|
|
15:35:25
|
150
|
165.50
|
CHIX
|
|
15:35:26
|
433
|
165.50
|
CHIX
|
|
15:35:42
|
327
|
165.50
|
CHIX
|
|
15:35:42
|
686
|
165.50
|
CHIX
|
|
15:37:11
|
1761
|
165.40
|
BATE
|
|
15:37:14
|
1761
|
165.30
|
CHIX
|
|
15:37:19
|
1761
|
165.20
|
CHIX
|
|
15:37:20
|
1761
|
165.10
|
CHIX
|
|
15:37:22
|
303
|
164.90
|
CHIX
|
|
15:37:22
|
1458
|
164.90
|
CHIX
|
|
15:37:54
|
1761
|
165.00
|
CHIX
|
|
15:42:23
|
59
|
165.00
|
XLON
|
|
15:44:27
|
185
|
165.00
|
Aquis
|
|
15:44:27
|
835
|
165.00
|
BATE
|
|
15:44:27
|
400
|
165.00
|
XLON
|
|
15:44:27
|
400
|
165.00
|
XLON
|
|
15:44:27
|
800
|
165.00
|
XLON
|
|
15:44:27
|
433
|
165.00
|
XLON
|
|
15:44:27
|
653
|
165.00
|
CHIX
|
|
15:44:27
|
1081
|
165.00
|
XLON
|
|
15:46:42
|
501
|
165.00
|
XLON
|
|
16:00:00
|
512
|
165.20
|
CHIX
|
|
16:00:00
|
1249
|
165.20
|
CHIX
|
|
16:06:21
|
1761
|
165.30
|
CHIX
|
|
16:06:21
|
825
|
165.30
|
Aquis
|
|
16:06:21
|
501
|
165.30
|
CHIX
|
|
16:06:21
|
501
|
165.30
|
TRQX
|
|
16:06:21
|
3173
|
165.30
|
XLON
|
|
16:06:30
|
864
|
165.50
|
XLON
|
|
16:08:22
|
1084
|
165.50
|
XLON
|
|
16:08:22
|
526
|
165.50
|
XLON
|
|
16:08:35
|
223
|
165.60
|
BATE
|
|
16:08:35
|
612
|
165.60
|
BATE
|
|
16:08:35
|
835
|
165.60
|
CHIX
|
|
16:08:35
|
1200
|
165.60
|
XLON
|
|
16:08:35
|
2000
|
165.60
|
XLON
|
|
16:08:36
|
130
|
165.60
|
XLON
|
|
16:09:46
|
409
|
165.60
|
XLON
|
|
16:10:26
|
9
|
165.60
|
CHIX
|
|
16:11:17
|
536
|
165.60
|
CHIX
|
|
16:13:25
|
334
|
165.70
|
BATE
|
|
16:13:25
|
491
|
165.70
|
CHIX
|
|
16:13:25
|
668
|
165.70
|
Aquis
|
|
16:13:28
|
1761
|
165.70
|
CHIX
|
|
16:13:28
|
334
|
165.70
|
TRQX
|
|
16:13:28
|
3173
|
165.70
|
XLON
|
|
16:13:28
|
334
|
165.70
|
TRQX
|
|
16:13:28
|
400
|
165.70
|
Aquis
|
|
16:13:28
|
268
|
165.70
|
Aquis
|
|
16:13:28
|
227
|
165.70
|
BATE
|
|
16:13:45
|
443
|
165.70
|
XLON
|
|
16:15:02
|
1761
|
165.70
|
CHIX
|
|
16:15:02
|
491
|
165.70
|
CHIX
|
|
16:15:02
|
107
|
165.70
|
BATE
|
|
16:15:02
|
1043
|
165.70
|
XLON
|
|
16:15:02
|
501
|
165.70
|
TRQX
|
|
16:15:02
|
1186
|
165.70
|
XLON
|
|
16:15:03
|
334
|
165.70
|
TRQX
|
|
16:15:03
|
668
|
165.70
|
Aquis
|
|
16:15:03
|
334
|
165.70
|
CHIX
|
|
16:15:03
|
491
|
165.70
|
BATE
|
|
16:15:03
|
800
|
165.70
|
XLON
|
|
16:15:03
|
2373
|
165.70
|
XLON
|
|
16:15:03
|
400
|
165.70
|
Aquis
|
|
16:15:03
|
268
|
165.70
|
Aquis
|
|
16:15:03
|
334
|
165.70
|
TRQX
|
|
16:15:03
|
334
|
165.70
|
BATE
|
|
16:15:03
|
334
|
165.70
|
CHIX
|
|
16:15:03
|
830
|
165.70
|
XLON
|
|
16:15:06
|
29
|
165.70
|
XLON
|
|
16:16:42
|
861
|
165.70
|
XLON
|
|
16:16:42
|
290
|
165.70
|
XLON
|
|
16:18:22
|
506
|
165.70
|
CHIX
|
|
16:18:22
|
829
|
165.70
|
XLON
|
|
16:18:22
|
21
|
165.70
|
CHIX
|
|
16:20:42
|
491
|
165.70
|
XLON
|
|
16:24:02
|
1761
|
166.00
|
CHIX
|
|
16:25:42
|
307
|
166.00
|
CHIX
|
|
16:25:42
|
1454
|
166.00
|
CHIX
|
|
16:26:11
|
339
|
166.00
|
CHIX
|
|
16:27:58
|
501
|
166.10
|
TRQX
|
|
16:27:58
|
658
|
166.10
|
CHIX
|
|
16:27:58
|
668
|
166.10
|
BATE
|
|
16:27:59
|
167
|
166.10
|
XLON
|
|
16:28:56
|
1761
|
166.10
|
CHIX
|
|
16:28:56
|
501
|
166.10
|
TRQX
|
|
16:28:56
|
2065
|
166.10
|
XLON
|
|
16:28:56
|
155
|
166.10
|
XLON
|
|
16:28:56
|
285
|
166.10
|
XLON
|
|
16:28:56
|
334
|
166.10
|
TRQX
|
|
16:28:56
|
400
|
166.10
|
Aquis
|
|
16:29:02
|
563
|
166.10
|
XLON
|
|
16:29:28
|
12
|
166.10
|
Aquis
|
|
16:29:29
|
14
|
166.10
|
Aquis
|
|
16:29:30
|
4
|
166.10
|
Aquis
|
Firstgroup (LSE:FGP)
Historical Stock Chart
From Jun 2024 to Jul 2024
Firstgroup (LSE:FGP)
Historical Stock Chart
From Jul 2023 to Jul 2024
