FirstGroup Plc - Transaction in Own Shares
June 17 2024 - 2:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, June 17
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 Liberum Capital
Limited.
|
Date of
Purchase
|
14 June
2024
|
|
Number of
ordinary shares purchased
|
507,381
|
|
Weighted
average price paid (p)
|
155.02
|
|
Highest
price paid (p)
|
157.20
|
|
Lowest
price paid (p)
|
153.80
|
Following
the above purchase, FirstGroup holds 125,521,158 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 625,173,857. 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 14 June 2024 is 625,173,857. 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: Liberum Capital Limited
Intermediary
Code: RINFGB21XXX
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 Liberum Capital 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
|
155.08
|
287,576
|
|
BATE
|
154.83
|
120,288
|
|
CHIX
|
155.06
|
76,730
|
|
TRQX
|
155.03
|
22,787
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
08:00:05
|
28
|
153.80
|
XLON
|
|
08:02:30
|
2667
|
156.70
|
BATE
|
|
08:02:30
|
1806
|
156.40
|
CHIX
|
|
08:02:30
|
444
|
156.40
|
CHIX
|
|
08:02:30
|
571
|
156.70
|
BATE
|
|
08:02:30
|
1809
|
156.70
|
BATE
|
|
08:04:35
|
2713
|
156.50
|
XLON
|
|
08:04:35
|
2441
|
156.50
|
XLON
|
|
08:04:35
|
719
|
156.50
|
XLON
|
|
08:09:35
|
1964
|
156.30
|
XLON
|
|
08:13:35
|
1673
|
155.90
|
XLON
|
|
08:27:13
|
2496
|
155.70
|
TRQX
|
|
08:27:30
|
2175
|
155.50
|
CHIX
|
|
08:27:37
|
446
|
155.50
|
CHIX
|
|
08:28:00
|
1144
|
155.60
|
XLON
|
|
08:28:00
|
147
|
155.60
|
XLON
|
|
08:28:00
|
724
|
155.60
|
XLON
|
|
08:28:00
|
724
|
155.50
|
XLON
|
|
08:28:00
|
498
|
155.20
|
XLON
|
|
08:40:24
|
11
|
156.30
|
XLON
|
|
08:40:24
|
1489
|
156.30
|
XLON
|
|
08:40:35
|
1883
|
156.50
|
XLON
|
|
08:40:35
|
6046
|
156.50
|
XLON
|
|
08:40:35
|
2985
|
156.50
|
XLON
|
|
08:40:35
|
3922
|
156.50
|
XLON
|
|
08:40:35
|
61
|
156.30
|
XLON
|
|
08:40:35
|
441
|
156.30
|
XLON
|
|
08:41:25
|
1667
|
156.90
|
XLON
|
|
08:41:25
|
2616
|
156.90
|
XLON
|
|
08:41:30
|
1185
|
156.50
|
BATE
|
|
08:41:30
|
1475
|
156.50
|
BATE
|
|
08:41:30
|
1400
|
156.60
|
BATE
|
|
08:41:30
|
700
|
156.60
|
BATE
|
|
08:41:30
|
660
|
156.60
|
BATE
|
|
08:43:00
|
1498
|
156.60
|
CHIX
|
|
08:43:00
|
1096
|
156.60
|
CHIX
|
|
08:43:02
|
462
|
156.40
|
XLON
|
|
08:44:19
|
1292
|
156.40
|
XLON
|
|
08:47:48
|
1760
|
156.20
|
XLON
|
|
08:49:03
|
74
|
156.60
|
CHIX
|
|
08:49:03
|
2281
|
156.60
|
CHIX
|
|
08:49:48
|
1767
|
156.70
|
XLON
|
|
08:49:53
|
1928
|
156.40
|
XLON
|
|
08:55:28
|
1818
|
156.40
|
XLON
|
|
08:55:28
|
154
|
156.40
|
XLON
|
|
08:55:48
|
509
|
156.60
|
XLON
|
|
08:55:48
|
700
|
156.60
|
XLON
|
|
08:55:48
|
575
|
156.60
|
XLON
|
|
09:00:48
|
1821
|
156.70
|
XLON
|
|
09:03:11
|
2002
|
156.40
|
XLON
|
|
09:04:53
|
683
|
156.40
|
XLON
|
|
09:04:53
|
1279
|
156.40
|
XLON
|
|
09:09:26
|
695
|
156.70
|
XLON
|
|
09:09:26
|
4
|
156.70
|
XLON
|
|
09:09:26
|
98
|
156.70
|
XLON
|
|
09:09:26
|
723
|
156.70
|
XLON
|
|
09:09:26
|
216
|
156.70
|
XLON
|
|
09:09:26
|
145
|
156.70
|
XLON
|
|
09:09:26
|
2035
|
156.80
|
CHIX
|
|
09:09:26
|
700
|
156.80
|
CHIX
|
|
09:16:00
|
2771
|
157.20
|
XLON
|
|
09:16:00
|
152
|
157.20
|
XLON
|
|
09:16:16
|
2441
|
157.00
|
CHIX
|
|
09:16:16
|
1904
|
157.00
|
XLON
|
|
09:16:17
|
2183
|
156.80
|
TRQX
|
|
09:16:21
|
341
|
156.80
|
TRQX
|
|
09:22:16
|
394
|
156.40
|
XLON
|
|
09:22:16
|
50
|
156.40
|
XLON
|
|
09:22:16
|
828
|
156.40
|
XLON
|
|
09:22:16
|
446
|
156.40
|
XLON
|
|
09:22:30
|
46
|
156.50
|
BATE
|
|
09:22:30
|
700
|
156.50
|
BATE
|
|
09:22:30
|
88
|
156.50
|
BATE
|
|
09:22:30
|
21
|
156.50
|
BATE
|
|
09:22:30
|
29
|
156.50
|
BATE
|
|
09:22:30
|
21
|
156.50
|
BATE
|
|
09:22:30
|
700
|
156.50
|
BATE
|
|
09:23:44
|
50
|
156.50
|
BATE
|
|
09:24:35
|
50
|
156.50
|
BATE
|
|
09:24:35
|
957
|
156.50
|
BATE
|
|
09:28:40
|
150
|
156.50
|
XLON
|
|
09:28:40
|
1754
|
156.50
|
XLON
|
|
09:33:40
|
1867
|
156.50
|
XLON
|
|
09:34:52
|
584
|
156.20
|
XLON
|
|
09:34:52
|
1400
|
156.20
|
XLON
|
|
09:34:52
|
1636
|
156.20
|
XLON
|
|
09:35:00
|
341
|
156.20
|
XLON
|
|
09:35:00
|
4
|
156.20
|
XLON
|
|
09:35:00
|
1667
|
156.20
|
XLON
|
|
09:35:00
|
290
|
156.20
|
XLON
|
|
09:35:01
|
768
|
156.20
|
XLON
|
|
09:35:01
|
571
|
156.20
|
XLON
|
|
09:40:15
|
1946
|
156.00
|
XLON
|
|
09:40:15
|
2593
|
155.90
|
CHIX
|
|
09:40:15
|
1781
|
156.00
|
XLON
|
|
09:40:15
|
2568
|
155.80
|
CHIX
|
|
09:40:15
|
62
|
155.80
|
CHIX
|
|
09:42:00
|
444
|
155.90
|
BATE
|
|
09:42:00
|
80
|
155.90
|
BATE
|
|
09:43:08
|
3069
|
155.70
|
BATE
|
|
09:43:08
|
59
|
155.70
|
BATE
|
|
09:43:08
|
112
|
155.70
|
BATE
|
|
09:45:26
|
1456
|
155.50
|
XLON
|
|
09:45:26
|
199
|
155.50
|
XLON
|
|
09:53:13
|
161
|
154.80
|
XLON
|
|
09:55:13
|
1996
|
155.10
|
XLON
|
|
10:00:33
|
417
|
155.40
|
XLON
|
|
10:00:33
|
1131
|
155.40
|
XLON
|
|
10:00:33
|
429
|
155.40
|
XLON
|
|
10:01:21
|
2471
|
155.30
|
BATE
|
|
10:01:23
|
137
|
155.30
|
BATE
|
|
10:08:48
|
371
|
155.20
|
XLON
|
|
10:11:33
|
186
|
155.20
|
XLON
|
|
10:13:23
|
417
|
155.20
|
XLON
|
|
10:16:06
|
161
|
155.20
|
XLON
|
|
10:17:03
|
1819
|
155.20
|
XLON
|
|
10:17:03
|
148
|
155.20
|
XLON
|
|
10:17:03
|
446
|
155.20
|
XLON
|
|
10:26:13
|
561
|
155.20
|
XLON
|
|
10:26:13
|
1391
|
155.20
|
XLON
|
|
10:30:04
|
641
|
155.20
|
XLON
|
|
10:30:56
|
1103
|
155.20
|
CHIX
|
|
10:30:56
|
736
|
155.20
|
CHIX
|
|
10:30:56
|
129
|
155.20
|
XLON
|
|
10:30:56
|
1207
|
155.20
|
XLON
|
|
10:30:56
|
533
|
155.20
|
CHIX
|
|
10:31:30
|
1397
|
154.90
|
XLON
|
|
10:31:30
|
392
|
154.90
|
XLON
|
|
10:31:30
|
700
|
155.00
|
TRQX
|
|
10:31:30
|
1645
|
155.00
|
TRQX
|
|
10:32:50
|
1018
|
155.20
|
BATE
|
|
10:32:50
|
2908
|
155.20
|
BATE
|
|
10:33:10
|
700
|
155.20
|
BATE
|
|
10:33:10
|
1676
|
155.20
|
BATE
|
|
10:33:48
|
694
|
154.90
|
XLON
|
|
10:37:37
|
1651
|
155.60
|
XLON
|
|
10:38:21
|
959
|
155.40
|
BATE
|
|
10:38:21
|
1453
|
155.40
|
BATE
|
|
10:38:37
|
1746
|
155.40
|
XLON
|
|
10:39:21
|
67
|
155.40
|
BATE
|
|
10:39:21
|
40
|
155.40
|
BATE
|
|
10:39:21
|
1605
|
155.40
|
BATE
|
|
10:39:21
|
700
|
155.40
|
BATE
|
|
10:42:17
|
39
|
155.20
|
XLON
|
|
10:42:17
|
123
|
155.10
|
XLON
|
|
10:42:18
|
2770
|
155.20
|
XLON
|
|
10:42:18
|
425
|
155.20
|
XLON
|
|
10:46:01
|
1736
|
155.20
|
XLON
|
|
10:49:01
|
990
|
155.20
|
XLON
|
|
10:49:01
|
661
|
155.20
|
XLON
|
|
10:53:21
|
1618
|
155.20
|
XLON
|
|
10:55:21
|
802
|
155.20
|
XLON
|
|
10:55:21
|
447
|
155.20
|
XLON
|
|
10:55:21
|
36
|
155.20
|
XLON
|
|
10:56:49
|
91
|
155.20
|
XLON
|
|
10:56:49
|
516
|
155.20
|
XLON
|
|
10:59:49
|
700
|
155.20
|
CHIX
|
|
10:59:49
|
782
|
155.20
|
CHIX
|
|
10:59:49
|
700
|
155.20
|
CHIX
|
|
10:59:49
|
346
|
155.20
|
CHIX
|
|
10:59:49
|
1
|
155.20
|
CHIX
|
|
10:59:49
|
202
|
155.20
|
CHIX
|
|
10:59:49
|
309
|
155.20
|
XLON
|
|
10:59:49
|
1396
|
155.20
|
XLON
|
|
11:00:10
|
2656
|
154.90
|
BATE
|
|
11:03:36
|
1828
|
154.50
|
XLON
|
|
11:03:36
|
142
|
154.50
|
XLON
|
|
11:14:26
|
155
|
154.10
|
XLON
|
|
11:15:04
|
887
|
154.10
|
XLON
|
|
11:15:04
|
605
|
154.10
|
XLON
|
|
11:15:05
|
1404
|
153.80
|
XLON
|
|
11:15:43
|
235
|
153.80
|
XLON
|
|
11:16:10
|
2100
|
154.40
|
BATE
|
|
11:16:10
|
661
|
154.40
|
BATE
|
|
11:16:10
|
411
|
154.30
|
BATE
|
|
11:18:47
|
17
|
154.30
|
XLON
|
|
11:19:48
|
425
|
154.50
|
XLON
|
|
11:19:48
|
700
|
154.50
|
XLON
|
|
11:19:48
|
700
|
154.50
|
XLON
|
|
11:23:55
|
310
|
154.40
|
XLON
|
|
11:23:55
|
700
|
154.40
|
XLON
|
|
11:23:55
|
700
|
154.40
|
XLON
|
|
11:25:58
|
914
|
154.30
|
CHIX
|
|
11:25:58
|
1400
|
154.30
|
CHIX
|
|
11:25:58
|
291
|
154.30
|
CHIX
|
|
11:29:10
|
1765
|
154.40
|
XLON
|
|
11:34:58
|
956
|
154.50
|
BATE
|
|
11:35:16
|
946
|
154.60
|
XLON
|
|
11:35:16
|
700
|
154.60
|
XLON
|
|
11:39:16
|
616
|
154.60
|
XLON
|
|
11:39:16
|
700
|
154.60
|
XLON
|
|
11:39:16
|
700
|
154.60
|
XLON
|
|
11:41:28
|
1475
|
154.50
|
BATE
|
|
11:48:28
|
88
|
154.70
|
BATE
|
|
11:48:28
|
45
|
154.70
|
BATE
|
|
11:48:28
|
1044
|
154.70
|
BATE
|
|
11:48:28
|
286
|
154.70
|
BATE
|
|
11:48:41
|
555
|
154.70
|
BATE
|
|
11:48:41
|
50
|
154.70
|
BATE
|
|
11:48:41
|
164
|
154.70
|
BATE
|
|
11:49:56
|
10
|
154.70
|
BATE
|
|
11:50:33
|
1820
|
154.70
|
XLON
|
|
11:50:33
|
150
|
154.70
|
BATE
|
|
11:53:00
|
1470
|
154.60
|
XLON
|
|
11:53:00
|
400
|
154.60
|
XLON
|
|
11:57:50
|
463
|
154.70
|
XLON
|
|
11:57:50
|
700
|
154.70
|
XLON
|
|
11:57:50
|
700
|
154.70
|
XLON
|
|
12:00:04
|
509
|
154.60
|
CHIX
|
|
12:00:04
|
700
|
154.60
|
CHIX
|
|
12:00:04
|
1406
|
154.60
|
CHIX
|
|
12:00:04
|
436
|
154.60
|
TRQX
|
|
12:00:04
|
1868
|
154.60
|
TRQX
|
|
12:03:50
|
229
|
154.90
|
XLON
|
|
12:03:50
|
1400
|
154.90
|
XLON
|
|
12:06:10
|
152
|
154.70
|
BATE
|
|
12:06:10
|
700
|
154.70
|
BATE
|
|
12:06:10
|
700
|
154.70
|
BATE
|
|
12:06:10
|
184
|
154.70
|
BATE
|
|
12:06:10
|
2127
|
154.70
|
BATE
|
|
12:06:11
|
45
|
154.70
|
BATE
|
|
12:06:11
|
871
|
154.70
|
BATE
|
|
12:08:10
|
597
|
154.70
|
XLON
|
|
12:08:10
|
1400
|
154.70
|
XLON
|
|
12:17:10
|
1886
|
154.40
|
XLON
|
|
12:24:10
|
1910
|
154.30
|
XLON
|
|
12:25:11
|
113
|
154.60
|
BATE
|
|
12:25:11
|
96
|
154.60
|
BATE
|
|
12:25:11
|
65
|
154.60
|
BATE
|
|
12:26:18
|
700
|
154.60
|
BATE
|
|
12:26:18
|
919
|
154.60
|
BATE
|
|
12:26:18
|
444
|
154.60
|
BATE
|
|
12:31:04
|
1357
|
154.90
|
XLON
|
|
12:31:04
|
514
|
154.90
|
XLON
|
|
12:31:25
|
154
|
155.00
|
CHIX
|
|
12:31:25
|
1400
|
155.00
|
CHIX
|
|
12:31:25
|
1013
|
155.00
|
CHIX
|
|
12:38:13
|
2012
|
155.10
|
XLON
|
|
12:41:53
|
1768
|
154.80
|
XLON
|
|
12:46:53
|
1334
|
154.70
|
XLON
|
|
12:46:53
|
608
|
154.70
|
XLON
|
|
12:52:53
|
232
|
154.60
|
XLON
|
|
12:52:53
|
700
|
154.60
|
XLON
|
|
12:52:53
|
700
|
154.60
|
XLON
|
|
12:52:53
|
718
|
154.60
|
XLON
|
|
12:55:25
|
12
|
154.50
|
CHIX
|
|
12:55:25
|
700
|
154.50
|
CHIX
|
|
12:55:42
|
398
|
154.50
|
CHIX
|
|
12:55:42
|
700
|
154.50
|
CHIX
|
|
12:55:42
|
700
|
154.50
|
CHIX
|
|
12:56:47
|
1819
|
154.40
|
XLON
|
|
12:57:28
|
303
|
154.30
|
BATE
|
|
12:57:28
|
360
|
154.30
|
BATE
|
|
12:59:52
|
238
|
154.30
|
BATE
|
|
13:01:10
|
4
|
154.60
|
BATE
|
|
13:01:20
|
1400
|
154.80
|
BATE
|
|
13:01:20
|
1132
|
154.80
|
BATE
|
|
13:01:20
|
700
|
154.80
|
BATE
|
|
13:01:20
|
425
|
154.80
|
BATE
|
|
13:01:20
|
448
|
154.80
|
BATE
|
|
13:01:20
|
1400
|
154.70
|
BATE
|
|
13:01:20
|
700
|
154.70
|
BATE
|
|
13:02:45
|
12
|
154.60
|
XLON
|
|
13:02:45
|
1878
|
154.60
|
XLON
|
|
13:06:38
|
431
|
154.40
|
XLON
|
|
13:07:28
|
1946
|
154.80
|
XLON
|
|
13:07:28
|
68
|
154.80
|
XLON
|
|
13:13:31
|
1928
|
154.90
|
XLON
|
|
13:19:28
|
1894
|
155.00
|
XLON
|
|
13:20:15
|
1284
|
155.00
|
CHIX
|
|
13:22:13
|
1128
|
155.20
|
TRQX
|
|
13:22:13
|
700
|
155.20
|
TRQX
|
|
13:22:13
|
700
|
155.20
|
TRQX
|
|
13:26:01
|
2090
|
155.40
|
XLON
|
|
13:26:01
|
657
|
155.40
|
XLON
|
|
13:26:01
|
132
|
155.40
|
XLON
|
|
13:26:01
|
1284
|
155.20
|
XLON
|
|
13:26:01
|
685
|
155.20
|
XLON
|
|
13:26:01
|
700
|
155.20
|
XLON
|
|
13:26:25
|
2611
|
155.20
|
CHIX
|
|
13:26:25
|
1400
|
155.30
|
BATE
|
|
13:26:25
|
1239
|
155.30
|
BATE
|
|
13:32:15
|
196
|
155.40
|
XLON
|
|
13:32:15
|
700
|
155.40
|
XLON
|
|
13:32:15
|
938
|
155.40
|
XLON
|
|
13:34:02
|
700
|
155.30
|
BATE
|
|
13:34:02
|
174
|
155.30
|
BATE
|
|
13:34:02
|
1400
|
155.30
|
BATE
|
|
13:35:58
|
1764
|
155.40
|
XLON
|
|
13:39:10
|
140
|
155.60
|
XLON
|
|
13:39:10
|
140
|
155.60
|
XLON
|
|
13:39:10
|
144
|
155.60
|
XLON
|
|
13:39:10
|
568
|
155.60
|
XLON
|
|
13:41:28
|
1980
|
155.50
|
XLON
|
|
13:44:10
|
2245
|
155.50
|
CHIX
|
|
13:44:31
|
1206
|
155.50
|
XLON
|
|
13:44:31
|
610
|
155.50
|
XLON
|
|
13:50:31
|
591
|
155.50
|
XLON
|
|
13:50:31
|
1129
|
155.50
|
XLON
|
|
13:55:02
|
1906
|
155.20
|
XLON
|
|
13:58:02
|
1704
|
155.10
|
XLON
|
|
14:00:10
|
2100
|
155.30
|
CHIX
|
|
14:00:10
|
400
|
155.30
|
CHIX
|
|
14:00:10
|
88
|
155.30
|
CHIX
|
|
14:00:11
|
34
|
155.20
|
XLON
|
|
14:00:11
|
301
|
155.20
|
XLON
|
|
14:00:11
|
1534
|
155.20
|
XLON
|
|
14:05:10
|
1956
|
155.10
|
XLON
|
|
14:08:10
|
1659
|
155.00
|
XLON
|
|
14:11:31
|
2240
|
154.80
|
BATE
|
|
14:12:38
|
136
|
154.80
|
BATE
|
|
14:13:53
|
2407
|
155.00
|
XLON
|
|
14:15:23
|
182
|
154.90
|
BATE
|
|
14:15:37
|
2216
|
155.00
|
TRQX
|
|
14:15:37
|
435
|
155.00
|
XLON
|
|
14:15:37
|
700
|
155.00
|
XLON
|
|
14:15:37
|
700
|
155.00
|
XLON
|
|
14:15:37
|
260
|
155.00
|
TRQX
|
|
14:18:40
|
174
|
154.90
|
BATE
|
|
14:18:40
|
145
|
154.90
|
BATE
|
|
14:19:58
|
407
|
154.90
|
BATE
|
|
14:22:43
|
567
|
154.90
|
BATE
|
|
14:25:12
|
805
|
154.90
|
BATE
|
|
14:25:12
|
235
|
154.90
|
BATE
|
|
14:25:12
|
2642
|
154.90
|
CHIX
|
|
14:26:04
|
55
|
154.80
|
BATE
|
|
14:30:12
|
1199
|
154.90
|
BATE
|
|
14:30:58
|
244
|
154.90
|
BATE
|
|
14:31:20
|
653
|
155.00
|
XLON
|
|
14:31:20
|
5906
|
155.00
|
XLON
|
|
14:31:20
|
700
|
155.00
|
XLON
|
|
14:31:20
|
859
|
155.00
|
XLON
|
|
14:32:15
|
2670
|
155.00
|
CHIX
|
|
14:32:15
|
202
|
154.90
|
BATE
|
|
14:33:20
|
3
|
155.20
|
XLON
|
|
14:33:20
|
6
|
155.20
|
XLON
|
|
14:33:20
|
58
|
155.20
|
BATE
|
|
14:33:20
|
1042
|
155.20
|
BATE
|
|
14:33:20
|
471
|
155.20
|
BATE
|
|
14:33:20
|
266
|
155.20
|
BATE
|
|
14:33:20
|
157
|
155.20
|
BATE
|
|
14:33:20
|
105
|
155.20
|
BATE
|
|
14:33:24
|
219
|
155.20
|
XLON
|
|
14:33:24
|
143
|
155.20
|
XLON
|
|
14:33:24
|
700
|
155.20
|
XLON
|
|
14:33:24
|
694
|
155.20
|
XLON
|
|
14:34:24
|
1839
|
155.10
|
XLON
|
|
14:36:43
|
891
|
155.10
|
XLON
|
|
14:36:43
|
61
|
155.10
|
XLON
|
|
14:36:43
|
129
|
155.10
|
XLON
|
|
14:36:43
|
700
|
155.10
|
XLON
|
|
14:38:05
|
161
|
155.20
|
BATE
|
|
14:38:05
|
5
|
155.20
|
BATE
|
|
14:38:05
|
129
|
155.20
|
BATE
|
|
14:39:00
|
1400
|
155.40
|
BATE
|
|
14:39:00
|
4200
|
155.40
|
BATE
|
|
14:39:00
|
192
|
155.40
|
BATE
|
|
14:41:58
|
2100
|
155.60
|
BATE
|
|
14:43:42
|
3072
|
155.50
|
XLON
|
|
14:43:42
|
371
|
155.60
|
BATE
|
|
14:43:42
|
293
|
155.60
|
CHIX
|
|
14:43:42
|
1962
|
155.60
|
CHIX
|
|
14:45:14
|
1753
|
155.50
|
XLON
|
|
14:45:14
|
1966
|
155.50
|
XLON
|
|
14:45:14
|
430
|
155.50
|
XLON
|
|
14:45:14
|
1982
|
155.50
|
XLON
|
|
14:46:32
|
1127
|
155.30
|
XLON
|
|
14:46:32
|
663
|
155.30
|
XLON
|
|
14:48:56
|
656
|
155.00
|
XLON
|
|
14:48:56
|
262
|
155.00
|
XLON
|
|
14:52:03
|
63
|
155.10
|
XLON
|
|
14:53:42
|
2716
|
155.50
|
XLON
|
|
14:53:42
|
78
|
155.50
|
XLON
|
|
14:53:42
|
262
|
155.40
|
XLON
|
|
14:54:42
|
616
|
155.40
|
BATE
|
|
14:54:42
|
335
|
155.40
|
BATE
|
|
14:54:42
|
361
|
155.40
|
BATE
|
|
14:54:42
|
204
|
155.40
|
CHIX
|
|
14:55:43
|
1878
|
155.50
|
XLON
|
|
14:56:50
|
50
|
155.50
|
CHIX
|
|
14:56:50
|
700
|
155.50
|
CHIX
|
|
14:56:50
|
700
|
155.50
|
CHIX
|
|
14:56:55
|
700
|
155.50
|
CHIX
|
|
14:56:58
|
45
|
155.50
|
CHIX
|
|
14:56:58
|
332
|
155.50
|
CHIX
|
|
14:58:54
|
1777
|
155.60
|
XLON
|
|
14:59:20
|
906
|
155.50
|
TRQX
|
|
14:59:20
|
1037
|
155.50
|
TRQX
|
|
14:59:20
|
732
|
155.50
|
TRQX
|
|
14:59:20
|
47
|
155.50
|
TRQX
|
|
15:00:18
|
160
|
155.60
|
BATE
|
|
15:00:18
|
1247
|
155.60
|
BATE
|
|
15:00:18
|
1076
|
155.60
|
BATE
|
|
15:00:18
|
700
|
155.40
|
BATE
|
|
15:00:18
|
423
|
155.40
|
BATE
|
|
15:01:54
|
1756
|
155.30
|
XLON
|
|
15:03:27
|
1651
|
155.10
|
XLON
|
|
15:06:43
|
1857
|
154.80
|
XLON
|
|
15:08:06
|
373
|
154.60
|
CHIX
|
|
15:08:08
|
429
|
154.60
|
CHIX
|
|
15:08:12
|
270
|
154.60
|
CHIX
|
|
15:08:15
|
354
|
154.60
|
CHIX
|
|
15:08:15
|
637
|
154.60
|
CHIX
|
|
15:09:28
|
535
|
154.60
|
CHIX
|
|
15:11:18
|
200
|
154.40
|
XLON
|
|
15:11:56
|
1678
|
154.40
|
XLON
|
|
15:13:57
|
1112
|
154.00
|
XLON
|
|
15:13:57
|
758
|
154.00
|
XLON
|
|
15:15:18
|
1400
|
153.90
|
BATE
|
|
15:15:18
|
1169
|
153.90
|
BATE
|
|
15:16:45
|
1687
|
153.70
|
XLON
|
|
15:19:18
|
15
|
153.80
|
BATE
|
|
15:19:26
|
624
|
153.80
|
BATE
|
|
15:19:43
|
700
|
153.80
|
BATE
|
|
15:19:43
|
1023
|
153.80
|
BATE
|
|
15:20:18
|
1644
|
153.90
|
XLON
|
|
15:21:18
|
700
|
153.80
|
CHIX
|
|
15:21:18
|
1806
|
153.80
|
CHIX
|
|
15:22:27
|
1030
|
153.60
|
XLON
|
|
15:22:27
|
700
|
153.60
|
XLON
|
|
15:22:27
|
231
|
153.60
|
XLON
|
|
15:26:49
|
1602
|
153.10
|
XLON
|
|
15:28:22
|
3
|
153.60
|
BATE
|
|
15:28:22
|
2412
|
153.70
|
BATE
|
|
15:28:22
|
2513
|
153.50
|
BATE
|
|
15:29:22
|
156
|
153.40
|
XLON
|
|
15:29:22
|
1400
|
153.40
|
XLON
|
|
15:29:22
|
448
|
153.40
|
XLON
|
|
15:32:47
|
1796
|
153.20
|
XLON
|
|
15:32:47
|
69
|
153.20
|
XLON
|
|
15:34:13
|
770
|
153.20
|
CHIX
|
|
15:35:36
|
700
|
153.20
|
CHIX
|
|
15:35:36
|
998
|
153.20
|
CHIX
|
|
15:36:38
|
786
|
153.20
|
XLON
|
|
15:36:38
|
998
|
153.20
|
XLON
|
|
15:39:06
|
312
|
153.30
|
BATE
|
|
15:39:06
|
1484
|
153.30
|
BATE
|
|
15:39:11
|
603
|
153.30
|
BATE
|
|
15:40:00
|
1112
|
153.20
|
XLON
|
|
15:40:00
|
1360
|
153.20
|
XLON
|
|
15:40:00
|
288
|
153.20
|
XLON
|
|
15:40:00
|
700
|
153.20
|
XLON
|
|
15:42:28
|
128
|
153.20
|
TRQX
|
|
15:43:22
|
134
|
153.20
|
CHIX
|
|
15:45:23
|
341
|
153.70
|
TRQX
|
|
15:45:23
|
50
|
153.70
|
TRQX
|
|
15:45:23
|
700
|
153.70
|
TRQX
|
|
15:45:23
|
1400
|
153.70
|
CHIX
|
|
15:45:23
|
801
|
153.70
|
CHIX
|
|
15:45:23
|
229
|
153.70
|
CHIX
|
|
15:45:23
|
1400
|
153.70
|
TRQX
|
|
15:45:23
|
26
|
153.70
|
TRQX
|
|
15:47:28
|
1400
|
153.80
|
BATE
|
|
15:47:28
|
982
|
153.80
|
BATE
|
|
15:47:41
|
1630
|
153.80
|
XLON
|
|
15:47:41
|
624
|
153.70
|
XLON
|
|
15:47:41
|
50
|
153.70
|
XLON
|
|
15:47:41
|
700
|
153.70
|
XLON
|
|
15:47:41
|
700
|
153.70
|
XLON
|
|
15:47:41
|
1008
|
153.70
|
XLON
|
|
15:52:33
|
605
|
153.50
|
CHIX
|
|
15:53:09
|
1903
|
153.60
|
XLON
|
|
15:53:09
|
395
|
153.60
|
XLON
|
|
15:53:10
|
1400
|
153.50
|
CHIX
|
|
15:53:10
|
683
|
153.50
|
CHIX
|
|
15:54:34
|
1265
|
153.10
|
XLON
|
|
15:56:28
|
2616
|
153.40
|
BATE
|
|
15:56:35
|
1867
|
153.30
|
XLON
|
|
15:58:35
|
227
|
153.10
|
XLON
|
|
15:59:35
|
106
|
153.20
|
XLON
|
|
15:59:35
|
50
|
153.20
|
XLON
|
|
15:59:35
|
1602
|
153.20
|
XLON
|
|
16:00:53
|
441
|
153.10
|
XLON
|
|
16:00:53
|
23
|
153.20
|
XLON
|
|
16:02:08
|
418
|
153.30
|
XLON
|
|
16:02:08
|
1400
|
153.30
|
XLON
|
|
16:02:46
|
2269
|
153.30
|
CHIX
|
|
16:03:22
|
700
|
153.30
|
XLON
|
|
16:03:50
|
288
|
153.30
|
XLON
|
|
16:03:50
|
984
|
153.30
|
XLON
|
|
16:04:50
|
119
|
153.20
|
XLON
|
|
16:04:50
|
349
|
153.20
|
XLON
|
|
16:05:09
|
671
|
153.20
|
XLON
|
|
16:05:09
|
700
|
153.20
|
XLON
|
|
16:07:39
|
471
|
153.40
|
BATE
|
|
16:07:39
|
2100
|
153.40
|
BATE
|
|
16:07:39
|
1525
|
153.40
|
BATE
|
|
16:07:39
|
261
|
153.40
|
BATE
|
|
16:09:41
|
184
|
153.40
|
CHIX
|
|
16:10:18
|
51
|
153.60
|
XLON
|
|
16:10:18
|
21
|
153.60
|
XLON
|
|
16:10:18
|
18
|
153.60
|
XLON
|
|
16:10:18
|
1400
|
153.60
|
XLON
|
|
16:10:18
|
5
|
153.60
|
XLON
|
|
16:10:18
|
52
|
153.60
|
XLON
|
|
16:10:18
|
700
|
153.60
|
XLON
|
|
16:10:18
|
543
|
153.60
|
XLON
|
|
16:10:39
|
2600
|
154.00
|
BATE
|
|
16:11:03
|
2315
|
153.70
|
XLON
|
|
16:12:53
|
1825
|
154.00
|
XLON
|
|
16:12:53
|
179
|
154.30
|
XLON
|
|
16:12:53
|
3439
|
154.30
|
XLON
|
|
16:12:53
|
893
|
154.50
|
CHIX
|
|
16:12:53
|
1775
|
154.70
|
CHIX
|
|
16:12:53
|
454
|
154.40
|
CHIX
|
|
16:12:53
|
1640
|
154.40
|
CHIX
|
|
16:12:53
|
305
|
154.40
|
CHIX
|
|
16:15:00
|
610
|
154.00
|
XLON
|
|
16:15:00
|
1056
|
154.00
|
BATE
|
|
16:15:12
|
825
|
154.00
|
XLON
|
|
16:15:12
|
164
|
154.00
|
XLON
|
|
16:15:12
|
165
|
154.00
|
XLON
|
|
16:15:12
|
1615
|
154.00
|
BATE
|
|
16:16:23
|
2170
|
154.00
|
XLON
|
|
16:17:23
|
170
|
153.90
|
TRQX
|
|
16:17:23
|
614
|
153.90
|
TRQX
|
|
16:17:23
|
1227
|
154.00
|
XLON
|
|
16:17:23
|
700
|
154.00
|
XLON
|
|
16:17:46
|
552
|
153.90
|
TRQX
|
|
16:17:46
|
700
|
153.90
|
TRQX
|
|
16:17:46
|
700
|
153.90
|
TRQX
|
|
16:17:46
|
11
|
153.90
|
TRQX
|
|
16:18:45
|
129
|
154.00
|
XLON
|
|
16:18:45
|
973
|
154.00
|
XLON
|
|
16:18:45
|
700
|
154.00
|
XLON
|
|
16:18:45
|
72
|
154.00
|
XLON
|
|
16:19:12
|
2087
|
154.00
|
BATE
|
|
16:19:12
|
221
|
154.00
|
BATE
|
|
16:19:45
|
87
|
154.00
|
XLON
|
|
16:19:59
|
13
|
154.00
|
XLON
|
|
16:20:04
|
178
|
154.00
|
XLON
|
|
16:20:08
|
1695
|
154.00
|
XLON
|
|
16:21:08
|
281
|
154.00
|
XLON
|
|
16:21:08
|
1400
|
154.00
|
XLON
|
|
16:22:08
|
172
|
153.80
|
XLON
|
|
16:22:08
|
1700
|
153.80
|
XLON
|
|
16:22:08
|
127
|
153.80
|
XLON
|
|
16:22:28
|
140
|
153.70
|
BATE
|
|
16:23:02
|
1386
|
153.90
|
BATE
|
|
16:23:02
|
256
|
153.90
|
BATE
|
|
16:23:02
|
336
|
153.90
|
BATE
|
|
16:23:02
|
808
|
153.90
|
BATE
|
|
16:23:02
|
144
|
153.90
|
BATE
|
|
16:23:02
|
1051
|
153.90
|
BATE
|
|
16:23:02
|
1400
|
153.90
|
BATE
|
|
16:23:02
|
137
|
153.90
|
BATE
|
|
16:23:02
|
318
|
153.90
|
BATE
|
|
16:24:15
|
102
|
153.80
|
XLON
|
|
16:24:38
|
247
|
153.80
|
XLON
|
|
16:24:43
|
519
|
154.00
|
XLON
|
|
16:24:43
|
1400
|
154.00
|
XLON
|
|
16:25:43
|
292
|
154.20
|
XLON
|
|
16:25:43
|
1400
|
154.20
|
XLON
|
|
16:26:40
|
2537
|
154.40
|
BATE
|
|
16:26:40
|
1741
|
154.40
|
CHIX
|
|
16:27:00
|
1702
|
154.40
|
XLON
|
|
16:27:00
|
299
|
154.40
|
XLON
|
|
16:29:05
|
967
|
154.30
|
XLON
|
|
16:29:05
|
230
|
154.30
|
XLON
|
Firstgroup (LSE:FGP)
Historical Stock Chart
From May 2024 to Jun 2024
Firstgroup (LSE:FGP)
Historical Stock Chart
From Jun 2023 to Jun 2024
