FirstGroup Plc - Transaction in Own Shares
14 Mars 2024 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, March 14
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
|
13 March
2024
|
Number of
ordinary shares purchased
|
349,000
|
Weighted
average price paid (p)
|
163.50
|
Highest
price paid (p)
|
164.10
|
Lowest
price paid (p)
|
162.80
|
Following
the above purchase, FirstGroup holds 109,492,245 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 641,202,770. 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 13 March 2024 is 641,202,770. 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
|
163.44
|
158,717
|
BATE
|
163.45
|
15,913
|
CHIX
|
163.53
|
139,728
|
TRQX
|
163.47
|
10,068
|
Aquis
|
163.43
|
24,574
|
Individual
transactions:
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
08:08:00
|
351
|
164.00
|
TRQX
|
08:08:00
|
904
|
164.00
|
XLON
|
08:15:06
|
1597
|
164.10
|
CHIX
|
08:15:10
|
169
|
164.00
|
CHIX
|
08:15:10
|
1428
|
164.00
|
CHIX
|
08:18:53
|
1597
|
164.10
|
CHIX
|
08:18:53
|
464
|
164.00
|
CHIX
|
08:18:53
|
791
|
164.00
|
XLON
|
08:18:53
|
452
|
164.00
|
CHIX
|
08:18:53
|
721
|
164.00
|
XLON
|
08:18:53
|
82
|
164.00
|
XLON
|
08:18:53
|
452
|
164.00
|
CHIX
|
08:18:53
|
803
|
164.00
|
XLON
|
08:18:54
|
452
|
164.00
|
CHIX
|
08:18:54
|
196
|
164.00
|
XLON
|
08:18:54
|
607
|
164.00
|
XLON
|
08:18:55
|
315
|
164.00
|
CHIX
|
08:18:56
|
137
|
164.00
|
CHIX
|
08:19:39
|
1597
|
164.10
|
CHIX
|
08:19:39
|
339
|
164.00
|
XLON
|
08:19:41
|
420
|
164.10
|
CHIX
|
08:19:41
|
600
|
164.10
|
CHIX
|
08:19:41
|
300
|
164.10
|
CHIX
|
08:19:41
|
277
|
164.10
|
CHIX
|
08:19:41
|
1597
|
164.00
|
XLON
|
08:19:41
|
464
|
164.00
|
CHIX
|
08:19:43
|
339
|
164.00
|
TRQX
|
08:19:43
|
759
|
164.00
|
CHIX
|
08:19:46
|
273
|
164.00
|
CHIX
|
08:19:46
|
300
|
164.00
|
CHIX
|
08:19:46
|
265
|
164.00
|
CHIX
|
08:19:46
|
39
|
164.00
|
TRQX
|
08:19:46
|
121
|
164.00
|
TRQX
|
08:19:46
|
191
|
164.00
|
TRQX
|
08:19:46
|
86
|
164.00
|
XLON
|
08:19:46
|
300
|
164.00
|
XLON
|
08:19:46
|
179
|
164.00
|
XLON
|
08:19:46
|
321
|
164.00
|
BATE
|
08:19:48
|
47
|
164.00
|
CHIX
|
08:19:48
|
113
|
164.00
|
CHIX
|
08:19:51
|
933
|
164.00
|
CHIX
|
08:19:51
|
18
|
164.00
|
BATE
|
08:20:09
|
477
|
164.00
|
CHIX
|
08:21:02
|
850
|
164.10
|
CHIX
|
08:21:02
|
747
|
164.10
|
CHIX
|
08:26:50
|
1597
|
164.00
|
CHIX
|
08:27:12
|
1303
|
163.90
|
CHIX
|
08:27:12
|
294
|
163.90
|
CHIX
|
08:38:19
|
1597
|
163.80
|
CHIX
|
08:38:19
|
125
|
163.80
|
CHIX
|
08:38:19
|
339
|
163.80
|
BATE
|
08:38:19
|
791
|
163.80
|
XLON
|
08:38:19
|
960
|
163.80
|
XLON
|
08:38:19
|
295
|
163.80
|
XLON
|
08:38:20
|
85
|
163.80
|
XLON
|
08:38:20
|
960
|
163.80
|
XLON
|
08:38:20
|
210
|
163.80
|
XLON
|
08:38:20
|
308
|
163.80
|
XLON
|
08:38:20
|
268
|
163.80
|
XLON
|
08:38:20
|
96
|
163.80
|
XLON
|
08:38:20
|
422
|
163.80
|
XLON
|
08:38:20
|
161
|
163.80
|
XLON
|
08:38:20
|
58
|
163.80
|
XLON
|
08:38:20
|
78
|
163.80
|
XLON
|
08:38:20
|
518
|
163.80
|
XLON
|
08:38:20
|
268
|
163.80
|
XLON
|
08:38:20
|
96
|
163.80
|
XLON
|
08:38:20
|
134
|
163.80
|
XLON
|
08:38:20
|
103
|
163.80
|
XLON
|
08:38:20
|
415
|
163.80
|
XLON
|
08:38:20
|
268
|
163.80
|
XLON
|
08:38:20
|
96
|
163.80
|
XLON
|
08:38:22
|
869
|
163.80
|
CHIX
|
08:38:22
|
113
|
163.80
|
CHIX
|
08:40:04
|
113
|
163.80
|
BATE
|
08:43:16
|
207
|
163.80
|
CHIX
|
08:43:16
|
521
|
163.80
|
CHIX
|
08:43:16
|
113
|
163.80
|
BATE
|
08:43:16
|
137
|
163.80
|
CHIX
|
08:48:45
|
572
|
163.80
|
CHIX
|
08:48:45
|
1025
|
163.80
|
CHIX
|
08:48:45
|
113
|
163.80
|
CHIX
|
08:48:45
|
339
|
163.80
|
BATE
|
08:48:45
|
779
|
163.80
|
XLON
|
08:48:45
|
24
|
163.80
|
XLON
|
08:48:45
|
113
|
163.80
|
BATE
|
08:48:45
|
113
|
163.80
|
CHIX
|
08:48:45
|
238
|
163.80
|
Aquis
|
08:48:45
|
791
|
163.80
|
XLON
|
08:52:59
|
460
|
163.80
|
CHIX
|
08:52:59
|
1137
|
163.80
|
CHIX
|
08:52:59
|
113
|
163.80
|
BATE
|
08:52:59
|
238
|
163.80
|
Aquis
|
08:52:59
|
113
|
163.80
|
CHIX
|
08:52:59
|
600
|
163.80
|
XLON
|
08:52:59
|
191
|
163.80
|
XLON
|
08:53:02
|
322
|
163.80
|
CHIX
|
08:53:02
|
113
|
163.80
|
CHIX
|
08:53:03
|
932
|
163.80
|
CHIX
|
08:53:26
|
85
|
163.80
|
CHIX
|
08:53:26
|
113
|
163.80
|
BATE
|
08:53:26
|
125
|
163.80
|
CHIX
|
08:53:26
|
226
|
163.80
|
Aquis
|
08:53:26
|
258
|
163.80
|
CHIX
|
08:53:26
|
678
|
163.80
|
XLON
|
08:53:38
|
141
|
163.80
|
CHIX
|
08:53:38
|
574
|
163.80
|
CHIX
|
08:53:38
|
113
|
163.80
|
BATE
|
08:53:38
|
113
|
163.80
|
CHIX
|
08:53:42
|
253
|
163.80
|
CHIX
|
08:53:42
|
629
|
163.80
|
CHIX
|
08:53:42
|
791
|
163.80
|
XLON
|
08:53:45
|
1597
|
163.80
|
CHIX
|
08:53:45
|
238
|
163.80
|
Aquis
|
08:53:45
|
1255
|
163.80
|
XLON
|
08:53:45
|
194
|
163.80
|
XLON
|
08:53:45
|
1041
|
163.80
|
XLON
|
08:53:45
|
20
|
163.80
|
XLON
|
08:53:45
|
173
|
163.80
|
BATE
|
08:53:45
|
10
|
163.80
|
BATE
|
08:53:45
|
343
|
163.80
|
CHIX
|
08:53:45
|
438
|
163.80
|
XLON
|
08:53:45
|
291
|
163.80
|
Aquis
|
08:53:45
|
78
|
163.80
|
CHIX
|
08:53:45
|
74
|
163.80
|
CHIX
|
08:53:45
|
44
|
163.80
|
CHIX
|
08:53:45
|
741
|
163.80
|
XLON
|
08:53:45
|
318
|
163.80
|
XLON
|
08:53:45
|
17
|
163.80
|
BATE
|
08:53:45
|
12
|
163.80
|
BATE
|
08:53:45
|
11
|
163.80
|
BATE
|
08:53:45
|
13
|
163.80
|
BATE
|
08:53:45
|
29
|
163.80
|
CHIX
|
08:53:45
|
73
|
163.80
|
CHIX
|
08:53:45
|
741
|
163.80
|
XLON
|
08:53:45
|
359
|
163.80
|
XLON
|
08:53:46
|
4
|
163.80
|
BATE
|
08:53:46
|
78
|
163.80
|
CHIX
|
08:53:46
|
78
|
163.80
|
CHIX
|
08:53:46
|
75
|
163.80
|
CHIX
|
08:53:46
|
382
|
163.80
|
XLON
|
08:53:46
|
357
|
163.80
|
XLON
|
08:53:46
|
153
|
163.80
|
XLON
|
08:53:46
|
127
|
163.80
|
XLON
|
08:53:46
|
1
|
163.80
|
BATE
|
08:53:46
|
29
|
163.80
|
BATE
|
08:53:46
|
24
|
163.80
|
BATE
|
08:53:46
|
23
|
163.80
|
BATE
|
08:53:46
|
20
|
163.80
|
BATE
|
08:53:46
|
339
|
163.80
|
BATE
|
08:53:46
|
579
|
163.80
|
XLON
|
08:53:46
|
113
|
163.80
|
CHIX
|
08:53:46
|
128
|
163.80
|
XLON
|
08:53:50
|
969
|
163.80
|
CHIX
|
08:53:50
|
113
|
163.80
|
CHIX
|
08:54:03
|
628
|
163.80
|
CHIX
|
08:54:03
|
113
|
163.80
|
BATE
|
09:14:36
|
1045
|
163.80
|
CHIX
|
09:14:36
|
552
|
163.80
|
CHIX
|
09:14:47
|
500
|
163.70
|
CHIX
|
09:15:08
|
1097
|
163.70
|
CHIX
|
09:16:15
|
1597
|
163.50
|
CHIX
|
09:16:15
|
339
|
163.50
|
TRQX
|
09:16:15
|
916
|
163.50
|
XLON
|
09:16:16
|
351
|
163.50
|
Aquis
|
09:16:16
|
904
|
163.50
|
XLON
|
09:16:16
|
452
|
163.50
|
CHIX
|
09:16:16
|
803
|
163.50
|
XLON
|
09:16:16
|
339
|
163.50
|
BATE
|
09:16:16
|
113
|
163.50
|
CHIX
|
09:16:16
|
398
|
163.50
|
XLON
|
09:16:16
|
405
|
163.50
|
XLON
|
09:16:16
|
113
|
163.50
|
BATE
|
09:16:16
|
113
|
163.50
|
TRQX
|
09:16:17
|
749
|
163.50
|
CHIX
|
09:16:17
|
848
|
163.50
|
CHIX
|
09:16:17
|
113
|
163.50
|
CHIX
|
09:16:17
|
113
|
163.50
|
Aquis
|
09:16:17
|
803
|
163.50
|
XLON
|
09:16:18
|
113
|
163.50
|
CHIX
|
09:16:29
|
339
|
163.50
|
BATE
|
09:16:30
|
678
|
163.50
|
XLON
|
09:17:12
|
1597
|
163.50
|
CHIX
|
09:17:12
|
226
|
163.50
|
Aquis
|
09:17:12
|
125
|
163.50
|
CHIX
|
09:17:12
|
113
|
163.50
|
TRQX
|
09:17:12
|
746
|
163.50
|
XLON
|
09:17:12
|
45
|
163.50
|
XLON
|
09:17:15
|
569
|
163.50
|
CHIX
|
09:17:15
|
452
|
163.50
|
CHIX
|
09:17:15
|
803
|
163.50
|
XLON
|
09:17:15
|
1028
|
163.50
|
CHIX
|
09:17:15
|
497
|
163.50
|
XLON
|
09:17:15
|
758
|
163.50
|
XLON
|
09:17:15
|
563
|
163.50
|
CHIX
|
09:17:15
|
516
|
163.50
|
XLON
|
09:17:26
|
1597
|
163.50
|
CHIX
|
09:17:26
|
176
|
163.50
|
XLON
|
09:17:29
|
557
|
163.50
|
CHIX
|
09:17:29
|
452
|
163.50
|
CHIX
|
09:19:07
|
997
|
163.50
|
CHIX
|
09:19:07
|
43
|
163.50
|
CHIX
|
09:19:07
|
464
|
163.50
|
CHIX
|
09:19:07
|
339
|
163.50
|
XLON
|
09:19:24
|
27
|
163.50
|
CHIX
|
09:19:24
|
264
|
163.50
|
Aquis
|
09:19:24
|
791
|
163.50
|
XLON
|
09:19:24
|
200
|
163.50
|
Aquis
|
09:19:24
|
325
|
163.50
|
CHIX
|
09:19:24
|
1245
|
163.50
|
CHIX
|
09:19:55
|
1590
|
163.50
|
CHIX
|
09:19:55
|
7
|
163.50
|
CHIX
|
09:19:55
|
113
|
163.50
|
CHIX
|
09:19:55
|
803
|
163.50
|
XLON
|
09:20:46
|
1377
|
163.50
|
CHIX
|
09:20:46
|
226
|
163.50
|
XLON
|
09:20:48
|
220
|
163.50
|
CHIX
|
09:20:48
|
113
|
163.50
|
CHIX
|
09:20:48
|
1250
|
163.50
|
Aquis
|
09:20:48
|
5
|
163.50
|
XLON
|
09:20:48
|
92
|
163.50
|
CHIX
|
09:20:48
|
800
|
163.50
|
XLON
|
09:20:50
|
964
|
163.50
|
CHIX
|
09:20:50
|
21
|
163.50
|
CHIX
|
09:20:52
|
633
|
163.50
|
CHIX
|
09:20:52
|
211
|
163.50
|
Aquis
|
09:20:55
|
207
|
163.50
|
CHIX
|
09:20:55
|
1390
|
163.50
|
CHIX
|
09:20:55
|
3
|
163.50
|
XLON
|
09:21:12
|
1033
|
163.50
|
CHIX
|
09:21:12
|
564
|
163.50
|
CHIX
|
09:41:42
|
1597
|
163.40
|
CHIX
|
09:49:01
|
226
|
163.30
|
Aquis
|
09:49:01
|
113
|
163.30
|
TRQX
|
09:49:01
|
113
|
163.30
|
CHIX
|
09:49:01
|
803
|
163.30
|
XLON
|
09:49:01
|
1255
|
163.30
|
XLON
|
09:49:01
|
1255
|
163.30
|
XLON
|
09:49:01
|
1255
|
163.30
|
XLON
|
09:49:01
|
1255
|
163.30
|
XLON
|
09:49:01
|
1597
|
163.20
|
CHIX
|
09:49:02
|
1
|
163.30
|
XLON
|
09:49:02
|
1254
|
163.30
|
XLON
|
09:49:02
|
299
|
163.30
|
CHIX
|
09:49:02
|
339
|
163.30
|
Aquis
|
09:49:02
|
1597
|
163.30
|
CHIX
|
09:49:02
|
615
|
163.30
|
XLON
|
09:49:03
|
2
|
163.30
|
XLON
|
09:49:06
|
533
|
163.30
|
CHIX
|
09:49:06
|
113
|
163.30
|
CHIX
|
09:50:42
|
422
|
163.30
|
CHIX
|
10:00:03
|
441
|
163.40
|
CHIX
|
10:00:06
|
368
|
163.40
|
CHIX
|
10:00:09
|
788
|
163.40
|
CHIX
|
10:14:04
|
1597
|
163.30
|
CHIX
|
10:18:45
|
1597
|
163.10
|
CHIX
|
10:19:16
|
551
|
162.80
|
CHIX
|
10:19:26
|
380
|
162.80
|
CHIX
|
10:39:11
|
226
|
163.00
|
BATE
|
10:39:11
|
113
|
163.00
|
CHIX
|
10:39:11
|
635
|
163.00
|
XLON
|
10:39:11
|
226
|
163.00
|
BATE
|
10:39:11
|
69
|
163.00
|
CHIX
|
10:39:11
|
44
|
163.00
|
CHIX
|
10:39:11
|
635
|
163.00
|
XLON
|
10:39:11
|
38
|
163.00
|
Aquis
|
10:39:11
|
39
|
163.00
|
Aquis
|
10:39:11
|
23
|
163.00
|
TRQX
|
10:39:11
|
36
|
163.00
|
Aquis
|
10:39:11
|
113
|
163.00
|
CHIX
|
10:39:11
|
90
|
163.00
|
TRQX
|
10:39:11
|
113
|
163.00
|
BATE
|
10:39:11
|
326
|
163.00
|
XLON
|
10:39:11
|
196
|
163.00
|
XLON
|
10:39:11
|
226
|
163.00
|
BATE
|
10:39:11
|
113
|
163.00
|
CHIX
|
10:39:11
|
300
|
163.00
|
XLON
|
10:39:11
|
300
|
163.00
|
XLON
|
10:39:11
|
35
|
163.00
|
XLON
|
10:39:11
|
113
|
163.00
|
Aquis
|
10:39:11
|
113
|
163.00
|
CHIX
|
10:39:11
|
113
|
163.00
|
BATE
|
10:39:11
|
113
|
163.00
|
TRQX
|
10:39:11
|
522
|
163.00
|
XLON
|
10:39:11
|
200
|
163.00
|
XLON
|
10:39:11
|
435
|
163.00
|
XLON
|
10:39:12
|
113
|
163.00
|
BATE
|
10:39:12
|
113
|
163.00
|
CHIX
|
10:39:12
|
113
|
163.00
|
TRQX
|
10:39:12
|
113
|
163.00
|
Aquis
|
10:39:12
|
113
|
163.00
|
CHIX
|
10:39:12
|
113
|
163.00
|
TRQX
|
10:39:12
|
113
|
163.00
|
BATE
|
10:39:12
|
522
|
163.00
|
XLON
|
10:39:13
|
226
|
163.00
|
BATE
|
10:39:13
|
113
|
163.00
|
CHIX
|
10:39:13
|
635
|
163.00
|
XLON
|
10:39:15
|
113
|
163.00
|
Aquis
|
10:39:15
|
113
|
163.00
|
TRQX
|
10:39:15
|
113
|
163.00
|
BATE
|
10:39:15
|
113
|
163.00
|
CHIX
|
10:39:15
|
522
|
163.00
|
XLON
|
10:39:16
|
113
|
163.00
|
CHIX
|
10:39:17
|
113
|
163.00
|
Aquis
|
10:39:17
|
113
|
163.00
|
BATE
|
10:39:17
|
113
|
163.00
|
TRQX
|
10:39:17
|
522
|
163.00
|
XLON
|
10:39:17
|
339
|
163.00
|
CHIX
|
10:39:17
|
635
|
163.00
|
XLON
|
10:39:18
|
180
|
163.00
|
CHIX
|
10:39:18
|
159
|
163.00
|
CHIX
|
10:39:18
|
635
|
163.00
|
XLON
|
10:39:18
|
339
|
163.00
|
CHIX
|
10:39:18
|
635
|
163.00
|
XLON
|
10:39:19
|
339
|
163.00
|
CHIX
|
10:39:22
|
409
|
163.00
|
CHIX
|
10:39:22
|
226
|
163.00
|
XLON
|
10:39:22
|
339
|
163.00
|
CHIX
|
10:39:23
|
635
|
163.00
|
XLON
|
10:39:23
|
113
|
163.00
|
CHIX
|
10:39:23
|
113
|
163.00
|
Aquis
|
10:39:23
|
113
|
163.00
|
BATE
|
10:39:23
|
113
|
163.00
|
TRQX
|
10:39:23
|
522
|
163.00
|
XLON
|
10:39:26
|
248
|
163.00
|
CHIX
|
10:39:26
|
635
|
163.00
|
XLON
|
10:39:26
|
91
|
163.00
|
CHIX
|
10:39:26
|
339
|
163.00
|
CHIX
|
10:39:26
|
635
|
163.00
|
XLON
|
10:39:26
|
226
|
163.00
|
Aquis
|
10:39:26
|
113
|
163.00
|
CHIX
|
10:39:30
|
452
|
163.00
|
XLON
|
11:10:52
|
1597
|
163.40
|
CHIX
|
11:46:33
|
1597
|
163.20
|
CHIX
|
11:46:35
|
1597
|
163.10
|
XLON
|
11:46:39
|
803
|
163.10
|
CHIX
|
11:46:39
|
794
|
163.10
|
CHIX
|
11:47:58
|
396
|
163.10
|
CHIX
|
12:01:25
|
1597
|
163.20
|
CHIX
|
12:02:04
|
300
|
163.20
|
CHIX
|
12:02:27
|
1297
|
163.20
|
CHIX
|
12:16:45
|
984
|
163.00
|
CHIX
|
12:24:16
|
1597
|
163.20
|
CHIX
|
12:24:17
|
375
|
163.30
|
XLON
|
12:24:17
|
1200
|
163.30
|
CHIX
|
12:24:17
|
22
|
163.30
|
CHIX
|
12:39:12
|
1597
|
163.20
|
CHIX
|
12:39:14
|
249
|
163.10
|
CHIX
|
12:39:14
|
1348
|
163.10
|
CHIX
|
12:39:20
|
1597
|
163.00
|
CHIX
|
12:39:20
|
183
|
163.00
|
XLON
|
13:03:45
|
1597
|
163.20
|
CHIX
|
13:10:37
|
435
|
163.50
|
CHIX
|
13:18:45
|
1597
|
163.60
|
CHIX
|
13:25:24
|
1325
|
163.60
|
CHIX
|
13:59:59
|
852
|
163.90
|
CHIX
|
13:59:59
|
251
|
163.90
|
CHIX
|
13:59:59
|
300
|
163.90
|
CHIX
|
13:59:59
|
194
|
163.90
|
CHIX
|
14:15:09
|
1200
|
163.90
|
XLON
|
14:15:09
|
397
|
163.90
|
XLON
|
14:16:38
|
1597
|
163.80
|
CHIX
|
14:17:01
|
583
|
163.80
|
CHIX
|
14:17:01
|
1014
|
163.80
|
CHIX
|
14:37:32
|
1597
|
163.70
|
CHIX
|
14:48:24
|
1597
|
163.60
|
CHIX
|
14:48:30
|
1597
|
163.50
|
BATE
|
14:48:34
|
626
|
163.40
|
CHIX
|
14:48:36
|
491
|
163.40
|
CHIX
|
14:48:45
|
480
|
163.40
|
CHIX
|
15:04:50
|
863
|
163.40
|
CHIX
|
15:04:50
|
734
|
163.40
|
CHIX
|
15:11:17
|
739
|
163.10
|
CHIX
|
15:14:28
|
1243
|
163.20
|
XLON
|
15:16:24
|
339
|
163.60
|
Aquis
|
15:16:24
|
113
|
163.60
|
TRQX
|
15:16:24
|
95
|
163.60
|
BATE
|
15:16:24
|
18
|
163.60
|
BATE
|
15:16:24
|
113
|
163.60
|
CHIX
|
15:16:24
|
300
|
163.60
|
XLON
|
15:16:24
|
1022
|
163.60
|
XLON
|
15:16:24
|
339
|
163.60
|
Aquis
|
15:16:34
|
133
|
163.60
|
CHIX
|
15:16:34
|
1464
|
163.60
|
CHIX
|
15:16:34
|
113
|
163.60
|
TRQX
|
15:16:34
|
113
|
163.60
|
CHIX
|
15:16:34
|
418
|
163.60
|
Aquis
|
15:16:34
|
113
|
163.60
|
BATE
|
15:16:34
|
231
|
163.60
|
XLON
|
15:16:34
|
673
|
163.60
|
XLON
|
15:16:39
|
430
|
163.60
|
CHIX
|
15:16:39
|
113
|
163.60
|
CHIX
|
15:16:42
|
870
|
163.60
|
CHIX
|
15:16:53
|
297
|
163.60
|
CHIX
|
15:16:53
|
113
|
163.60
|
TRQX
|
15:16:53
|
265
|
163.60
|
XLON
|
15:16:53
|
865
|
163.60
|
XLON
|
15:16:53
|
113
|
163.60
|
BATE
|
15:16:53
|
339
|
163.60
|
Aquis
|
15:16:53
|
192
|
163.60
|
CHIX
|
15:16:53
|
1322
|
163.60
|
XLON
|
15:22:40
|
1597
|
163.60
|
CHIX
|
15:29:09
|
905
|
163.50
|
CHIX
|
15:29:28
|
692
|
163.50
|
CHIX
|
15:29:52
|
1597
|
163.50
|
CHIX
|
15:30:26
|
113
|
163.60
|
BATE
|
15:30:26
|
113
|
163.60
|
CHIX
|
15:30:26
|
113
|
163.60
|
Aquis
|
15:30:26
|
113
|
163.60
|
TRQX
|
15:30:26
|
548
|
163.60
|
XLON
|
15:30:27
|
113
|
163.60
|
BATE
|
15:30:27
|
113
|
163.60
|
Aquis
|
15:30:27
|
113
|
163.60
|
CHIX
|
15:30:27
|
356
|
163.60
|
XLON
|
15:30:27
|
192
|
163.60
|
XLON
|
15:30:27
|
113
|
163.60
|
TRQX
|
15:30:27
|
113
|
163.60
|
CHIX
|
15:30:27
|
548
|
163.60
|
XLON
|
15:30:27
|
113
|
163.60
|
Aquis
|
15:30:27
|
113
|
163.60
|
BATE
|
15:30:27
|
113
|
163.60
|
TRQX
|
15:30:27
|
113
|
163.60
|
Aquis
|
15:30:27
|
113
|
163.60
|
CHIX
|
15:30:27
|
113
|
163.60
|
TRQX
|
15:30:27
|
113
|
163.60
|
BATE
|
15:30:27
|
548
|
163.60
|
XLON
|
15:30:28
|
113
|
163.60
|
BATE
|
15:30:28
|
300
|
163.60
|
XLON
|
15:30:28
|
248
|
163.60
|
XLON
|
15:30:28
|
113
|
163.60
|
TRQX
|
15:30:28
|
113
|
163.60
|
Aquis
|
15:30:28
|
113
|
163.60
|
CHIX
|
15:30:29
|
113
|
163.60
|
Aquis
|
15:30:29
|
113
|
163.60
|
BATE
|
15:30:29
|
113
|
163.60
|
CHIX
|
15:30:29
|
510
|
163.60
|
XLON
|
15:30:29
|
38
|
163.60
|
XLON
|
15:30:29
|
93
|
163.60
|
TRQX
|
15:30:29
|
20
|
163.60
|
TRQX
|
15:32:26
|
1530
|
163.60
|
CHIX
|
15:32:26
|
67
|
163.60
|
CHIX
|
15:41:47
|
1022
|
163.40
|
CHIX
|
15:41:47
|
575
|
163.40
|
CHIX
|
15:41:54
|
782
|
163.20
|
CHIX
|
15:42:18
|
451
|
163.30
|
CHIX
|
15:42:18
|
966
|
163.30
|
CHIX
|
15:47:02
|
819
|
163.40
|
CHIX
|
15:47:02
|
1017
|
163.40
|
BATE
|
15:47:02
|
3164
|
163.40
|
XLON
|
15:47:03
|
339
|
163.40
|
BATE
|
15:47:03
|
367
|
163.40
|
CHIX
|
15:47:06
|
339
|
163.40
|
TRQX
|
15:47:06
|
204
|
163.40
|
XLON
|
15:47:06
|
791
|
163.40
|
Aquis
|
15:47:06
|
1770
|
163.40
|
XLON
|
15:47:06
|
1190
|
163.40
|
XLON
|
15:47:07
|
791
|
163.40
|
Aquis
|
15:47:07
|
339
|
163.40
|
BATE
|
15:47:07
|
184
|
163.40
|
CHIX
|
15:47:07
|
183
|
163.40
|
CHIX
|
15:47:07
|
55
|
163.40
|
TRQX
|
15:47:07
|
284
|
163.40
|
TRQX
|
15:47:07
|
522
|
163.40
|
XLON
|
15:47:07
|
2642
|
163.40
|
XLON
|
15:47:07
|
300
|
163.40
|
Aquis
|
15:47:07
|
300
|
163.40
|
Aquis
|
15:47:07
|
339
|
163.40
|
TRQX
|
15:47:07
|
191
|
163.40
|
Aquis
|
15:47:07
|
339
|
163.40
|
BATE
|
15:47:07
|
300
|
163.40
|
CHIX
|
15:47:07
|
67
|
163.40
|
CHIX
|
15:47:07
|
3164
|
163.40
|
XLON
|
15:47:07
|
791
|
163.40
|
Aquis
|
15:47:07
|
339
|
163.40
|
TRQX
|
15:47:07
|
339
|
163.40
|
BATE
|
15:47:07
|
177
|
163.40
|
CHIX
|
15:47:07
|
3164
|
163.40
|
XLON
|
15:47:07
|
190
|
163.40
|
CHIX
|
15:47:07
|
565
|
163.40
|
TRQX
|
15:47:07
|
678
|
163.40
|
BATE
|
15:47:07
|
497
|
163.40
|
CHIX
|
15:47:07
|
627
|
163.40
|
XLON
|
15:47:07
|
168
|
163.40
|
XLON
|
15:47:07
|
67
|
163.40
|
XLON
|
15:47:07
|
167
|
163.40
|
XLON
|
15:47:09
|
96
|
163.40
|
CHIX
|
15:47:09
|
2135
|
163.40
|
XLON
|
15:47:10
|
417
|
163.40
|
TRQX
|
15:47:10
|
87
|
163.40
|
TRQX
|
15:47:10
|
754
|
163.40
|
XLON
|
15:47:13
|
391
|
163.40
|
BATE
|
15:50:57
|
339
|
163.50
|
BATE
|
15:50:57
|
367
|
163.50
|
CHIX
|
15:50:57
|
339
|
163.50
|
TRQX
|
15:52:22
|
288
|
163.50
|
Aquis
|
15:54:18
|
390
|
163.50
|
Aquis
|
15:54:18
|
890
|
163.50
|
XLON
|
15:54:18
|
1745
|
163.50
|
XLON
|
15:54:18
|
190
|
163.50
|
XLON
|
15:54:18
|
452
|
163.50
|
TRQX
|
15:54:18
|
3164
|
163.50
|
XLON
|
15:54:19
|
33
|
163.50
|
Aquis
|
15:54:19
|
1548
|
163.50
|
Aquis
|
15:54:19
|
255
|
163.50
|
Aquis
|
15:54:19
|
339
|
163.50
|
TRQX
|
15:54:19
|
339
|
163.50
|
BATE
|
15:54:19
|
367
|
163.50
|
CHIX
|
15:54:19
|
549
|
163.50
|
XLON
|
15:54:19
|
2615
|
163.50
|
XLON
|
15:54:19
|
112
|
163.50
|
Aquis
|
15:54:20
|
83
|
163.50
|
Aquis
|
15:54:20
|
81
|
163.50
|
Aquis
|
15:54:20
|
515
|
163.50
|
Aquis
|
15:54:21
|
339
|
163.50
|
TRQX
|
15:54:21
|
339
|
163.50
|
BATE
|
15:54:21
|
339
|
163.50
|
CHIX
|
15:54:21
|
554
|
163.50
|
XLON
|
15:54:22
|
1428
|
163.50
|
XLON
|
15:54:22
|
1210
|
163.50
|
XLON
|
15:54:22
|
791
|
163.50
|
Aquis
|
15:54:22
|
339
|
163.50
|
TRQX
|
15:54:22
|
339
|
163.50
|
BATE
|
15:54:22
|
781
|
163.50
|
Aquis
|
15:54:22
|
3164
|
163.50
|
XLON
|
15:54:26
|
367
|
163.50
|
CHIX
|
15:54:26
|
10
|
163.50
|
Aquis
|
15:54:26
|
339
|
163.50
|
TRQX
|
15:54:26
|
339
|
163.50
|
BATE
|
15:54:30
|
800
|
163.50
|
XLON
|
15:54:30
|
147
|
163.50
|
XLON
|
15:54:31
|
410
|
163.50
|
Aquis
|
15:54:58
|
339
|
163.50
|
CHIX
|
15:55:17
|
367
|
163.50
|
CHIX
|
15:55:17
|
1878
|
163.50
|
XLON
|
15:55:17
|
268
|
163.50
|
Aquis
|
15:55:17
|
113
|
163.50
|
TRQX
|
15:55:17
|
364
|
163.50
|
XLON
|
15:55:19
|
776
|
163.50
|
Aquis
|
15:55:19
|
339
|
163.50
|
TRQX
|
15:55:19
|
339
|
163.50
|
CHIX
|
15:55:19
|
1813
|
163.50
|
XLON
|
15:55:19
|
339
|
163.50
|
BATE
|
15:55:19
|
15
|
163.50
|
Aquis
|
15:55:19
|
1015
|
163.50
|
XLON
|
15:55:19
|
3192
|
163.50
|
XLON
|
15:55:22
|
1808
|
163.50
|
XLON
|
15:55:22
|
791
|
163.50
|
Aquis
|
15:55:22
|
339
|
163.50
|
TRQX
|
15:55:22
|
300
|
163.50
|
BATE
|
15:55:22
|
39
|
163.50
|
BATE
|
15:55:22
|
339
|
163.50
|
CHIX
|
15:56:21
|
881
|
163.50
|
CHIX
|
15:56:24
|
716
|
163.50
|
CHIX
|
15:56:31
|
1597
|
163.40
|
CHIX
|
15:57:03
|
1019
|
163.40
|
CHIX
|
15:57:03
|
578
|
163.40
|
CHIX
|
15:57:05
|
45
|
163.40
|
CHIX
|
15:57:09
|
199
|
163.40
|
CHIX
|
15:57:28
|
124
|
163.40
|
CHIX
|
15:58:07
|
300
|
163.40
|
CHIX
|
15:58:07
|
300
|
163.40
|
CHIX
|
15:58:07
|
629
|
163.40
|
CHIX
|
16:00:44
|
1597
|
163.30
|
CHIX
|
16:01:15
|
339
|
163.20
|
Aquis
|
16:01:15
|
226
|
163.20
|
BATE
|
16:01:15
|
330
|
163.20
|
CHIX
|
16:01:15
|
1500
|
163.20
|
XLON
|
16:01:15
|
11
|
163.20
|
XLON
|
16:01:15
|
71
|
163.20
|
XLON
|
16:01:15
|
300
|
163.20
|
Aquis
|
16:01:15
|
570
|
163.20
|
XLON
|
16:01:18
|
226
|
163.20
|
BATE
|
16:01:18
|
121
|
163.20
|
XLON
|
16:01:18
|
536
|
163.20
|
XLON
|
16:01:18
|
39
|
163.20
|
Aquis
|
16:01:18
|
126
|
163.20
|
CHIX
|
16:01:18
|
355
|
163.20
|
XLON
|
16:01:20
|
204
|
163.20
|
CHIX
|
16:01:22
|
175
|
163.20
|
Aquis
|
16:01:38
|
226
|
163.20
|
BATE
|
16:01:38
|
330
|
163.20
|
CHIX
|
16:01:38
|
804
|
163.20
|
XLON
|
16:01:38
|
778
|
163.20
|
XLON
|
16:01:39
|
164
|
163.20
|
Aquis
|
16:03:00
|
218
|
163.20
|
BATE
|
16:04:52
|
65
|
163.30
|
XLON
|
16:04:52
|
679
|
163.30
|
XLON
|
16:04:52
|
679
|
163.30
|
XLON
|
16:04:52
|
679
|
163.30
|
XLON
|
16:04:52
|
375
|
163.30
|
XLON
|
16:04:53
|
304
|
163.30
|
XLON
|
16:04:53
|
920
|
163.30
|
XLON
|
16:04:53
|
679
|
163.30
|
XLON
|
16:04:53
|
574
|
163.30
|
XLON
|
16:04:53
|
105
|
163.30
|
XLON
|
16:04:53
|
679
|
163.30
|
XLON
|
16:04:53
|
679
|
163.30
|
XLON
|
16:04:53
|
679
|
163.30
|
XLON
|
16:04:53
|
335
|
163.30
|
XLON
|
16:04:53
|
344
|
163.30
|
XLON
|
16:04:53
|
679
|
163.30
|
XLON
|
16:04:53
|
920
|
163.30
|
XLON
|
16:04:53
|
534
|
163.30
|
XLON
|
16:04:53
|
48
|
163.30
|
TRQX
|
16:04:53
|
48
|
163.30
|
Aquis
|
16:04:53
|
54
|
163.30
|
BATE
|
16:04:53
|
192
|
163.30
|
CHIX
|
16:04:53
|
687
|
163.30
|
XLON
|
16:04:53
|
687
|
163.30
|
XLON
|
16:04:53
|
687
|
163.30
|
XLON
|
16:04:53
|
74
|
163.30
|
XLON
|
16:04:53
|
613
|
163.30
|
XLON
|
16:04:53
|
679
|
163.30
|
XLON
|
16:04:53
|
754
|
163.30
|
XLON
|
16:04:53
|
391
|
163.30
|
XLON
|
16:04:53
|
40
|
163.30
|
XLON
|
16:04:53
|
113
|
163.30
|
BATE
|
16:04:57
|
113
|
163.30
|
TRQX
|
16:04:57
|
113
|
163.30
|
CHIX
|
16:04:57
|
217
|
163.30
|
BATE
|
16:04:57
|
300
|
163.30
|
Aquis
|
16:04:57
|
152
|
163.30
|
Aquis
|
16:04:57
|
781
|
163.30
|
XLON
|
16:04:57
|
688
|
163.30
|
XLON
|
16:05:02
|
113
|
163.30
|
TRQX
|
16:05:02
|
113
|
163.30
|
CHIX
|
16:05:02
|
113
|
163.30
|
BATE
|
16:05:02
|
648
|
163.30
|
XLON
|
16:05:02
|
1038
|
163.30
|
XLON
|
16:05:04
|
31
|
163.30
|
Aquis
|
16:05:04
|
421
|
163.30
|
Aquis
|
16:05:06
|
452
|
163.30
|
Aquis
|
16:05:06
|
102
|
163.30
|
BATE
|
16:05:06
|
113
|
163.30
|
CHIX
|
16:05:07
|
113
|
163.30
|
TRQX
|
16:05:07
|
570
|
163.30
|
XLON
|
16:05:07
|
276
|
163.30
|
XLON
|
16:05:07
|
533
|
163.30
|
XLON
|
16:05:07
|
307
|
163.30
|
XLON
|
16:05:07
|
11
|
163.30
|
BATE
|
16:05:07
|
424
|
163.30
|
Aquis
|
16:05:07
|
28
|
163.30
|
Aquis
|
16:05:07
|
113
|
163.30
|
BATE
|
16:05:07
|
113
|
163.30
|
TRQX
|
16:05:07
|
113
|
163.30
|
CHIX
|
16:05:07
|
165
|
163.30
|
XLON
|
16:05:09
|
1019
|
163.30
|
XLON
|
16:05:09
|
502
|
163.30
|
XLON
|
16:05:12
|
452
|
163.30
|
Aquis
|
16:05:12
|
113
|
163.30
|
CHIX
|
16:05:12
|
113
|
163.30
|
BATE
|
16:05:12
|
337
|
163.30
|
XLON
|
16:05:12
|
79
|
163.30
|
TRQX
|
16:05:12
|
1349
|
163.30
|
XLON
|
16:05:12
|
34
|
163.30
|
TRQX
|
16:05:12
|
306
|
163.30
|
Aquis
|
16:05:12
|
146
|
163.30
|
Aquis
|
16:05:12
|
64
|
163.30
|
TRQX
|
16:05:12
|
113
|
163.30
|
BATE
|
16:05:12
|
113
|
163.30
|
CHIX
|
16:05:12
|
113
|
163.30
|
XLON
|
16:05:13
|
32
|
163.30
|
TRQX
|
16:05:13
|
17
|
163.30
|
TRQX
|
16:05:13
|
1573
|
163.30
|
XLON
|
16:05:15
|
574
|
163.30
|
XLON
|
16:05:15
|
438
|
163.30
|
XLON
|
16:05:15
|
674
|
163.30
|
XLON
|
16:05:15
|
113
|
163.30
|
TRQX
|
16:05:15
|
113
|
163.30
|
CHIX
|
16:05:15
|
452
|
163.30
|
Aquis
|
16:05:15
|
113
|
163.30
|
BATE
|
16:05:15
|
452
|
163.30
|
Aquis
|
16:05:15
|
113
|
163.30
|
BATE
|
16:05:15
|
80
|
163.30
|
TRQX
|
16:05:23
|
113
|
163.30
|
CHIX
|
16:05:23
|
217
|
163.30
|
BATE
|
16:05:23
|
553
|
163.30
|
XLON
|
16:05:23
|
33
|
163.30
|
TRQX
|
16:05:23
|
377
|
163.30
|
XLON
|
16:05:23
|
539
|
163.30
|
XLON
|
16:05:28
|
1686
|
163.30
|
XLON
|
16:05:29
|
374
|
163.30
|
Aquis
|
16:05:29
|
78
|
163.30
|
Aquis
|
16:05:29
|
113
|
163.30
|
BATE
|
16:05:29
|
113
|
163.30
|
CHIX
|
16:05:29
|
113
|
163.30
|
TRQX
|
16:05:29
|
452
|
163.30
|
Aquis
|
16:05:29
|
113
|
163.30
|
CHIX
|
16:05:29
|
113
|
163.30
|
TRQX
|
16:05:29
|
113
|
163.30
|
BATE
|
16:05:29
|
1686
|
163.30
|
XLON
|
16:05:29
|
1686
|
163.30
|
XLON
|
16:05:29
|
459
|
163.30
|
XLON
|
16:05:29
|
332
|
163.30
|
XLON
|
16:05:29
|
511
|
163.30
|
XLON
|
16:05:29
|
843
|
163.30
|
XLON
|
16:05:29
|
843
|
163.30
|
XLON
|
16:05:29
|
280
|
163.30
|
XLON
|
16:05:30
|
973
|
163.30
|
XLON
|
16:05:30
|
1504
|
163.30
|
XLON
|
16:05:30
|
241
|
163.30
|
XLON
|
16:05:30
|
2236
|
163.30
|
XLON
|
16:05:30
|
1250
|
163.30
|
Aquis
|
16:05:30
|
105
|
163.30
|
XLON
|
Firstgroup (LSE:FGP)
Graphique Historique de l'Action
De Avr 2024 à Mai 2024
Firstgroup (LSE:FGP)
Graphique Historique de l'Action
De Mai 2023 à Mai 2024