Firstgroup (FGP) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Firstgroup Plc (FGP)
Firstgroup Plc (FGP) Trades

Firstgroup Plc (FGP)

159.60

-2.40

( -1.48% )

Updated: 05:58:27

Delayed by 15 minutes

Last trades on 02/26/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:36:39	162.0	80000	O	161.9	162.1			4,207,039	1737	LSE
10:36:23	162.0	80000	O	161.9	162.1			4,127,039	1736	LSE
10:35:28	162.0	673912	UT	161.9	162.1			4,047,039	1735	LSE
10:29:59	161.9	437	O	161.9	162.1	Sell		3,373,127	1734	LSE
10:28:06	161.9	100	O	161.9	162.1	Sell		3,372,690	1733	LSE
10:27:13	161.9	742	AT	161.8	161.9	Buy		3,372,590	1732	LSE
10:27:12	161.8	149	AT	161.8	162.0	Sell		3,371,848	1731	LSE
10:27:12	161.8	149	AT	161.8	162.0	Sell		3,371,699	1730	LSE
10:27:12	161.8	523	AT	161.8	162.0	Sell		3,371,550	1729	LSE
10:27:12	161.8	564	AT	161.8	162.0	Sell		3,371,027	1728	LSE
10:27:12	161.9	38	AT	161.9	162.0	Sell		3,370,463	1727	LSE
10:27:12	161.9	60	AT	161.9	162.0	Sell		3,370,425	1726	LSE
10:27:12	161.9	290	AT	161.9	162.0	Sell		3,370,365	1725	LSE
10:27:12	161.9	44	AT	161.9	162.0	Sell		3,370,075	1724	LSE
10:23:45	161.9	504	AT	161.9	162.1	Sell		3,370,031	1723	LSE
10:23:45	161.9	1400	AT	161.9	162.1	Sell		3,369,527	1722	LSE
10:23:45	161.9	146	AT	161.9	162.1	Sell		3,368,127	1721	LSE
10:18:36	162.1	127	AT	161.9	162.1	Buy		3,367,981	1720	LSE
10:18:36	162.0	522	AT	162.0	162.1	Sell		3,367,854	1719	LSE
10:18:36	162.1	204	AT	161.9	162.1	Buy		3,367,332	1718	LSE
10:18:36	162.1	196	AT	161.9	162.1	Buy		3,367,128	1717	LSE
10:18:36	162.1	206	AT	161.9	162.1	Buy		3,366,932	1716	LSE
10:18:36	162.1	1400	AT	161.9	162.1	Buy		3,366,726	1715	LSE
10:18:35	162.0	1400	AT	161.9	162.0	Buy		3,365,326	1714	LSE
10:18:35	162.0	2715	AT	161.9	162.0	Buy		3,363,926	1713	LSE
10:18:35	162.0	27	AT	161.9	162.0	Buy		3,361,211	1712	LSE
10:18:15	162.0	1400	AT	161.9	162.0	Buy		3,361,184	1711	LSE
10:17:16	162.0	76	AT	161.9	162.0	Buy		3,359,784	1710	LSE
10:16:56	162.0	10000	O	161.9	162.0	Buy		3,359,708	1709	LSE
10:16:55	162.0	6	AT	161.9	162.0	Buy		3,349,708	1708	LSE
10:16:55	162.0	100	AT	161.9	162.0	Buy		3,349,702	1707	LSE
10:16:37	162.0	10000	O	161.8	162.0	Buy		3,349,602	1706	LSE
10:16:10	161.9	118	AT	161.8	161.9	Buy		3,339,602	1705	LSE
10:15:58	161.9	1126	AT	161.9	162.0	Sell		3,339,484	1704	LSE
10:15:58	161.9	1084	AT	161.9	162.0	Sell		3,338,358	1703	LSE
10:15:58	161.9	42	AT	161.9	162.0	Sell		3,337,274	1702	LSE
10:15:33	162.0	300	AT	161.9	162.0	Buy		3,337,232	1701	LSE
10:15:33	162.0	668	AT	161.9	162.0	Buy		3,336,932	1700	LSE
10:15:33	162.0	494	AT	161.8	162.0	Buy		3,336,264	1699	LSE
10:15:33	162.0	500	AT	161.8	162.0	Buy		3,335,770	1698	LSE
10:15:33	162.0	1000	AT	161.8	162.0	Buy		3,335,270	1697	LSE
10:15:33	162.0	500	AT	161.8	162.0	Buy		3,334,270	1696	LSE
10:15:33	162.0	1000	AT	161.8	162.0	Buy		3,333,770	1695	LSE
10:15:33	162.0	1500	AT	161.8	162.0	Buy		3,332,770	1694	LSE
10:15:32	162.0	15000	O	161.8	162.0	Buy		3,331,270	1693	LSE
10:15:20	162.0	15000	O	161.8	162.0	Buy		3,316,270	1692	LSE
10:15:09	162.0	15000	O	161.8	162.0	Buy		3,301,270	1691	LSE
10:14:35	162.0	1505	AT	161.8	162.0	Buy		3,286,270	1690	LSE
10:14:35	162.0	1000	AT	161.8	162.0	Buy		3,284,765	1689	LSE
10:14:35	162.0	3973	AT	161.8	162.0	Buy		3,283,765	1688	LSE
10:14:35	162.0	500	AT	161.8	162.0	Buy		3,279,792	1687	LSE
10:14:35	162.0	500	AT	161.8	162.0	Buy		3,279,292	1686	LSE
10:14:35	162.0	1000	AT	161.8	162.0	Buy		3,278,792	1685	LSE
10:14:35	162.0	900	AT	161.8	162.0	Buy		3,277,792	1684	LSE
10:14:35	161.9	100	AT	161.8	161.9	Buy		3,276,892	1683	LSE
10:14:19	161.9	441	AT	161.8	161.9	Buy		3,276,792	1682	LSE
10:14:19	162.0	2770	AT	161.8	162.0	Buy		3,276,351	1681	LSE
10:14:14	161.9	283	AT	161.8	161.9	Buy		3,273,581	1680	LSE
10:14:11	161.9	267	AT	161.7	161.9	Buy		3,273,298	1679	LSE
10:14:11	161.9	42	AT	161.7	161.9	Buy		3,273,031	1678	LSE
10:14:11	161.9	142	AT	161.7	161.9	Buy		3,272,989	1677	LSE
10:14:11	161.8	592	AT	161.8	161.9	Sell		3,272,847	1676	LSE
10:14:11	162.0	946	AT	162.0	162.1	Sell		3,272,255	1675	LSE
10:14:11	162.0	18590	AT	161.7	162.0	Buy		3,271,309	1674	LSE
10:14:11	161.9	712	AT	161.7	161.9	Buy		3,252,719	1673	LSE
10:14:11	161.9	2500	AT	161.7	161.9	Buy		3,252,007	1672	LSE
10:14:11	161.8	570	AT	161.8	162.0	Sell		3,249,507	1671	LSE
10:14:11	161.8	203	AT	161.8	162.0	Sell		3,248,937	1670	LSE
10:14:11	161.9	945	AT	161.9	162.0	Sell		3,248,734	1669	LSE
10:14:11	161.9	68	AT	161.9	162.0	Sell		3,247,789	1668	LSE
10:14:11	161.9	500	AT	161.9	162.0	Sell		3,247,721	1667	LSE
10:14:11	162.0	55	AT	162.0	162.3	Sell		3,247,221	1666	LSE
10:14:11	162.0	2155	AT	162.0	162.3	Sell		3,247,166	1665	LSE
10:07:23	161.7	489	AT	161.6	161.7	Buy		3,245,011	1664	LSE
10:07:23	161.7	570	AT	161.7	161.9	Sell		3,244,522	1663	LSE
10:07:23	161.7	137	AT	161.7	161.9	Sell		3,243,952	1662	LSE
10:07:19	161.8	945	AT	161.8	162.0	Sell		3,243,815	1661	LSE
10:07:18	161.9	195	AT	161.9	162.1	Sell		3,242,870	1660	LSE
10:07:18	161.9	489	AT	161.9	162.1	Sell		3,242,675	1659	LSE
10:07:18	161.9	2155	AT	161.9	162.1	Sell		3,242,186	1658	LSE
10:07:18	161.9	230	AT	161.9	162.1	Sell		3,240,031	1657	LSE
10:07:18	161.9	8	AT	161.9	162.1	Sell		3,239,801	1656	LSE
10:07:18	161.9	139	AT	161.9	162.1	Sell		3,239,793	1655	LSE
10:07:18	161.9	76	AT	161.9	162.1	Sell		3,239,654	1654	LSE
10:07:18	161.9	277	AT	161.9	162.1	Sell		3,239,578	1653	LSE
09:51:46	161.8	295	AT	161.7	161.8	Buy		3,239,301	1652	LSE
09:51:46	161.8	197	AT	161.7	161.8	Buy		3,239,006	1651	LSE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions