FirstGroup Plc - Transaction in Own Shares
January 14 2025 - 2:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, January 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 14 November 2024, it has purchased
the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC
Europe Limited.
|
Date of
Purchase
|
13 January
2025
|
|
Number of
ordinary shares purchased
|
452,000
|
|
Weighted
average price paid (p)
|
156.38
|
|
Highest
price paid (p)
|
157.00
|
|
Lowest
price paid (p)
|
155.40
|
Following
the above purchase, FirstGroup holds 145,431,334 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 605,263,681. FirstGroup initially
intends to hold the purchased shares as treasury shares but may
cancel them in due course.
The total
number of voting rights in FirstGroup, excluding treasury shares as
at 13 January 2025 is 605,263,681.
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
companysecretariat@firstgroup.co.uk
Tel: +44
(0) 20 7725 3354
|
|
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
|
156.51
|
65,675
|
|
BATE
|
156.41
|
53,232
|
|
CHIX
|
156.34
|
322,978
|
|
Aquis
|
156.63
|
5,865
|
|
TRQX
|
156.70
|
4,250
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:08:30
|
380
|
157.00
|
CHIX
|
00279488577TRLO0
|
|
08:08:30
|
380
|
157.00
|
CHIX
|
00279488578TRLO0
|
|
08:09:06
|
1634
|
156.50
|
CHIX
|
00279488647TRLO0
|
|
08:21:51
|
397
|
156.40
|
BATE
|
00279490436TRLO0
|
|
08:21:51
|
1820
|
156.40
|
CHIX
|
00279490437TRLO0
|
|
08:21:51
|
394
|
156.40
|
CHIX
|
00279490438TRLO0
|
|
08:21:51
|
425
|
156.40
|
CHIX
|
00279490439TRLO0
|
|
08:21:51
|
424
|
156.40
|
XLON
|
00279490440TRLO0
|
|
08:30:24
|
1800
|
156.40
|
CHIX
|
00279491331TRLO0
|
|
08:30:24
|
1068
|
156.40
|
CHIX
|
00279491332TRLO0
|
|
08:30:28
|
408
|
156.10
|
CHIX
|
00279491337TRLO0
|
|
08:30:28
|
401
|
156.10
|
CHIX
|
00279491338TRLO0
|
|
08:30:28
|
560
|
156.10
|
BATE
|
00279491339TRLO0
|
|
08:30:28
|
388
|
156.10
|
CHIX
|
00279491340TRLO0
|
|
08:47:30
|
413
|
156.10
|
BATE
|
00279492912TRLO0
|
|
08:47:30
|
454
|
156.10
|
CHIX
|
00279492913TRLO0
|
|
08:47:30
|
413
|
156.10
|
CHIX
|
00279492914TRLO0
|
|
08:47:30
|
391
|
156.10
|
CHIX
|
00279492915TRLO0
|
|
08:47:30
|
392
|
156.10
|
CHIX
|
00279492916TRLO0
|
|
09:10:22
|
1154
|
156.20
|
BATE
|
00279495203TRLO0
|
|
09:10:22
|
1176
|
156.20
|
CHIX
|
00279495204TRLO0
|
|
09:10:22
|
404
|
156.20
|
CHIX
|
00279495205TRLO0
|
|
09:10:22
|
6648
|
156.20
|
CHIX
|
00279495206TRLO0
|
|
09:10:22
|
677
|
156.10
|
CHIX
|
00279495207TRLO0
|
|
09:18:22
|
600
|
156.20
|
BATE
|
00279495971TRLO0
|
|
09:18:22
|
600
|
156.20
|
BATE
|
00279495972TRLO0
|
|
09:18:22
|
727
|
156.20
|
BATE
|
00279495973TRLO0
|
|
09:18:22
|
127
|
156.20
|
BATE
|
00279495974TRLO0
|
|
09:18:22
|
401
|
156.20
|
CHIX
|
00279495975TRLO0
|
|
09:18:22
|
392
|
156.20
|
CHIX
|
00279495976TRLO0
|
|
09:18:22
|
393
|
156.20
|
CHIX
|
00279495977TRLO0
|
|
09:18:22
|
375
|
156.20
|
CHIX
|
00279495978TRLO0
|
|
09:18:22
|
7466
|
156.20
|
CHIX
|
00279495979TRLO0
|
|
09:18:22
|
1180
|
156.20
|
CHIX
|
00279495980TRLO0
|
|
09:18:22
|
1246
|
156.20
|
CHIX
|
00279495981TRLO0
|
|
09:18:22
|
392
|
156.20
|
XLON
|
00279495982TRLO0
|
|
09:18:22
|
294
|
156.20
|
XLON
|
00279495983TRLO0
|
|
09:18:22
|
218
|
156.20
|
XLON
|
00279495984TRLO0
|
|
09:27:29
|
406
|
156.30
|
BATE
|
00279496760TRLO0
|
|
09:27:29
|
382
|
156.30
|
BATE
|
00279496761TRLO0
|
|
09:27:29
|
382
|
156.30
|
BATE
|
00279496762TRLO0
|
|
09:27:29
|
402
|
156.30
|
CHIX
|
00279496763TRLO0
|
|
09:27:29
|
426
|
156.30
|
CHIX
|
00279496764TRLO0
|
|
09:27:29
|
402
|
156.30
|
CHIX
|
00279496765TRLO0
|
|
09:27:29
|
394
|
156.30
|
CHIX
|
00279496766TRLO0
|
|
09:27:29
|
396
|
156.30
|
CHIX
|
00279496767TRLO0
|
|
09:27:29
|
2614
|
156.30
|
CHIX
|
00279496768TRLO0
|
|
09:27:29
|
403
|
156.30
|
CHIX
|
00279496769TRLO0
|
|
09:36:05
|
222
|
156.10
|
BATE
|
00279497429TRLO0
|
|
09:36:05
|
206
|
156.10
|
BATE
|
00279497430TRLO0
|
|
09:36:05
|
382
|
156.10
|
BATE
|
00279497431TRLO0
|
|
09:36:05
|
2880
|
156.10
|
CHIX
|
00279497432TRLO0
|
|
09:36:05
|
415
|
156.10
|
CHIX
|
00279497433TRLO0
|
|
09:36:05
|
417
|
156.10
|
XLON
|
00279497434TRLO0
|
|
09:36:05
|
400
|
156.10
|
XLON
|
00279497435TRLO0
|
|
09:36:05
|
391
|
156.10
|
XLON
|
00279497436TRLO0
|
|
09:36:05
|
397
|
156.10
|
XLON
|
00279497437TRLO0
|
|
09:36:05
|
411
|
156.10
|
XLON
|
00279497438TRLO0
|
|
09:36:45
|
600
|
156.00
|
CHIX
|
00279497497TRLO0
|
|
09:36:45
|
1382
|
156.00
|
CHIX
|
00279497498TRLO0
|
|
09:36:45
|
2874
|
156.00
|
CHIX
|
00279497499TRLO0
|
|
09:39:55
|
394
|
155.80
|
CHIX
|
00279497770TRLO0
|
|
09:39:55
|
604
|
155.80
|
CHIX
|
00279497771TRLO0
|
|
09:40:20
|
1597
|
155.80
|
CHIX
|
00279497819TRLO0
|
|
09:40:20
|
439
|
155.80
|
BATE
|
00279497820TRLO0
|
|
09:40:20
|
1015
|
155.80
|
CHIX
|
00279497821TRLO0
|
|
09:51:11
|
540
|
155.70
|
CHIX
|
00279498666TRLO0
|
|
09:51:11
|
426
|
155.70
|
BATE
|
00279498667TRLO0
|
|
09:51:11
|
720
|
155.70
|
CHIX
|
00279498668TRLO0
|
|
09:51:11
|
248
|
155.70
|
CHIX
|
00279498669TRLO0
|
|
09:51:11
|
174
|
155.70
|
CHIX
|
00279498670TRLO0
|
|
09:51:11
|
394
|
155.70
|
CHIX
|
00279498671TRLO0
|
|
09:51:11
|
395
|
155.70
|
CHIX
|
00279498672TRLO0
|
|
09:51:11
|
412
|
155.70
|
CHIX
|
00279498673TRLO0
|
|
09:51:11
|
430
|
155.70
|
XLON
|
00279498674TRLO0
|
|
10:15:52
|
22
|
156.30
|
CHIX
|
00279501259TRLO0
|
|
10:15:52
|
2649
|
156.30
|
BATE
|
00279501260TRLO0
|
|
10:15:52
|
367
|
156.30
|
CHIX
|
00279501261TRLO0
|
|
10:15:52
|
420
|
156.30
|
CHIX
|
00279501262TRLO0
|
|
10:15:52
|
803
|
156.30
|
CHIX
|
00279501263TRLO0
|
|
10:15:52
|
10425
|
156.30
|
CHIX
|
00279501264TRLO0
|
|
10:15:52
|
774
|
156.30
|
XLON
|
00279501265TRLO0
|
|
10:15:52
|
860
|
156.30
|
XLON
|
00279501266TRLO0
|
|
10:15:52
|
1055
|
156.30
|
XLON
|
00279501267TRLO0
|
|
10:18:04
|
286
|
156.40
|
CHIX
|
00279501479TRLO0
|
|
10:18:04
|
396
|
156.40
|
BATE
|
00279501480TRLO0
|
|
10:18:04
|
149
|
156.40
|
BATE
|
00279501481TRLO0
|
|
10:18:04
|
247
|
156.40
|
BATE
|
00279501482TRLO0
|
|
10:18:04
|
1143
|
156.40
|
CHIX
|
00279501483TRLO0
|
|
10:18:04
|
267
|
156.40
|
XLON
|
00279501484TRLO0
|
|
10:21:09
|
385
|
156.40
|
BATE
|
00279501810TRLO0
|
|
10:21:09
|
388
|
156.40
|
BATE
|
00279501811TRLO0
|
|
10:21:09
|
1446
|
156.40
|
CHIX
|
00279501812TRLO0
|
|
10:21:09
|
1136
|
156.40
|
CHIX
|
00279501813TRLO0
|
|
10:21:09
|
450
|
156.40
|
CHIX
|
00279501814TRLO0
|
|
10:21:09
|
119
|
156.40
|
XLON
|
00279501816TRLO0
|
|
10:21:09
|
386
|
156.40
|
XLON
|
00279501817TRLO0
|
|
10:21:09
|
398
|
156.40
|
XLON
|
00279501818TRLO0
|
|
10:21:09
|
398
|
156.20
|
CHIX
|
00279501815TRLO0
|
|
10:21:09
|
164
|
156.20
|
CHIX
|
00279501819TRLO0
|
|
10:21:09
|
200
|
156.20
|
CHIX
|
00279501820TRLO0
|
|
10:21:09
|
1036
|
156.20
|
CHIX
|
00279501821TRLO0
|
|
10:21:09
|
836
|
156.20
|
CHIX
|
00279501822TRLO0
|
|
10:29:44
|
419
|
155.90
|
BATE
|
00279502643TRLO0
|
|
10:29:44
|
1377
|
155.90
|
CHIX
|
00279502644TRLO0
|
|
10:29:44
|
429
|
155.90
|
CHIX
|
00279502645TRLO0
|
|
10:29:44
|
387
|
155.90
|
XLON
|
00279502646TRLO0
|
|
10:29:44
|
213
|
155.90
|
XLON
|
00279502647TRLO0
|
|
10:29:44
|
173
|
155.90
|
XLON
|
00279502648TRLO0
|
|
10:29:44
|
387
|
155.90
|
XLON
|
00279502649TRLO0
|
|
10:48:08
|
3775
|
155.90
|
CHIX
|
00279504526TRLO0
|
|
10:48:08
|
383
|
155.90
|
BATE
|
00279504527TRLO0
|
|
10:48:08
|
1263
|
155.90
|
CHIX
|
00279504528TRLO0
|
|
10:48:08
|
1192
|
155.90
|
CHIX
|
00279504529TRLO0
|
|
10:48:08
|
79
|
155.80
|
CHIX
|
00279504530TRLO0
|
|
10:48:22
|
387
|
155.80
|
XLON
|
00279504554TRLO0
|
|
10:48:22
|
390
|
155.80
|
XLON
|
00279504555TRLO0
|
|
10:48:22
|
1473
|
155.80
|
CHIX
|
00279504556TRLO0
|
|
10:48:22
|
229
|
155.80
|
BATE
|
00279504557TRLO0
|
|
10:48:44
|
782
|
155.80
|
BATE
|
00279504585TRLO0
|
|
10:48:44
|
418
|
155.80
|
BATE
|
00279504586TRLO0
|
|
10:48:44
|
399
|
155.80
|
BATE
|
00279504587TRLO0
|
|
10:48:44
|
3748
|
155.80
|
CHIX
|
00279504588TRLO0
|
|
10:48:44
|
2959
|
155.80
|
CHIX
|
00279504589TRLO0
|
|
10:48:44
|
789
|
155.80
|
CHIX
|
00279504590TRLO0
|
|
10:54:28
|
431
|
155.60
|
CHIX
|
00279505185TRLO0
|
|
10:54:28
|
1684
|
155.60
|
CHIX
|
00279505186TRLO0
|
|
10:54:28
|
44
|
155.60
|
CHIX
|
00279505187TRLO0
|
|
10:54:28
|
387
|
155.60
|
XLON
|
00279505188TRLO0
|
|
11:09:21
|
1133
|
155.60
|
CHIX
|
00279506570TRLO0
|
|
11:09:21
|
389
|
155.60
|
BATE
|
00279506571TRLO0
|
|
11:09:21
|
387
|
155.60
|
Aquis
|
00279506572TRLO0
|
|
11:09:21
|
394
|
155.60
|
BATE
|
00279506573TRLO0
|
|
11:09:21
|
407
|
155.60
|
BATE
|
00279506574TRLO0
|
|
11:09:21
|
5964
|
155.60
|
CHIX
|
00279506575TRLO0
|
|
11:09:21
|
341
|
155.60
|
XLON
|
00279506576TRLO0
|
|
11:09:21
|
41
|
155.60
|
XLON
|
00279506577TRLO0
|
|
11:09:21
|
418
|
155.60
|
XLON
|
00279506578TRLO0
|
|
11:09:21
|
141
|
155.60
|
XLON
|
00279506579TRLO0
|
|
11:09:21
|
236
|
155.60
|
XLON
|
00279506580TRLO0
|
|
11:09:21
|
390
|
155.60
|
XLON
|
00279506581TRLO0
|
|
11:09:21
|
416
|
155.60
|
XLON
|
00279506582TRLO0
|
|
11:17:18
|
209
|
155.40
|
CHIX
|
00279507359TRLO0
|
|
11:31:33
|
241
|
155.40
|
CHIX
|
00279508783TRLO0
|
|
11:31:33
|
409
|
155.40
|
CHIX
|
00279508784TRLO0
|
|
11:31:33
|
552
|
155.40
|
CHIX
|
00279508785TRLO0
|
|
11:53:37
|
79
|
155.80
|
CHIX
|
00279511167TRLO0
|
|
11:53:37
|
709
|
155.80
|
CHIX
|
00279511168TRLO0
|
|
11:53:37
|
794
|
155.80
|
BATE
|
00279511169TRLO0
|
|
11:53:37
|
388
|
155.80
|
CHIX
|
00279511170TRLO0
|
|
11:53:37
|
694
|
155.80
|
CHIX
|
00279511171TRLO0
|
|
11:53:37
|
10425
|
155.80
|
CHIX
|
00279511172TRLO0
|
|
11:53:37
|
9189
|
155.80
|
CHIX
|
00279511173TRLO0
|
|
11:53:37
|
264
|
155.80
|
CHIX
|
00279511174TRLO0
|
|
11:53:37
|
5441
|
155.80
|
CHIX
|
00279511175TRLO0
|
|
11:53:37
|
524
|
155.80
|
CHIX
|
00279511176TRLO0
|
|
11:53:37
|
779
|
155.80
|
CHIX
|
00279511177TRLO0
|
|
11:53:37
|
3681
|
155.80
|
CHIX
|
00279511178TRLO0
|
|
12:07:00
|
100
|
155.70
|
CHIX
|
00279512826TRLO0
|
|
12:54:43
|
2698
|
156.00
|
CHIX
|
00279518829TRLO0
|
|
12:54:43
|
1850
|
156.00
|
BATE
|
00279518830TRLO0
|
|
12:54:43
|
1616
|
156.00
|
BATE
|
00279518831TRLO0
|
|
12:54:43
|
3000
|
156.00
|
CHIX
|
00279518832TRLO0
|
|
12:54:43
|
1460
|
156.00
|
CHIX
|
00279518833TRLO0
|
|
12:54:43
|
2120
|
156.00
|
CHIX
|
00279518834TRLO0
|
|
12:54:43
|
5496
|
156.00
|
CHIX
|
00279518835TRLO0
|
|
12:54:43
|
3363
|
156.00
|
CHIX
|
00279518836TRLO0
|
|
12:54:43
|
392
|
156.00
|
CHIX
|
00279518837TRLO0
|
|
12:54:43
|
2449
|
156.00
|
CHIX
|
00279518838TRLO0
|
|
12:54:43
|
1284
|
156.00
|
CHIX
|
00279518839TRLO0
|
|
12:54:43
|
1034
|
156.00
|
XLON
|
00279518840TRLO0
|
|
12:54:43
|
1997
|
156.00
|
XLON
|
00279518841TRLO0
|
|
12:54:43
|
1979
|
156.00
|
XLON
|
00279518842TRLO0
|
|
12:54:43
|
57
|
156.00
|
CHIX
|
00279518843TRLO0
|
|
12:59:45
|
750
|
156.20
|
CHIX
|
00279519386TRLO0
|
|
13:05:00
|
6966
|
156.20
|
CHIX
|
00279520010TRLO0
|
|
13:05:00
|
798
|
156.20
|
BATE
|
00279520011TRLO0
|
|
13:05:00
|
383
|
156.20
|
BATE
|
00279520012TRLO0
|
|
13:05:00
|
811
|
156.20
|
BATE
|
00279520013TRLO0
|
|
13:05:00
|
5234
|
156.20
|
CHIX
|
00279520014TRLO0
|
|
13:05:00
|
799
|
156.20
|
BATE
|
00279520015TRLO0
|
|
13:05:00
|
391
|
156.20
|
BATE
|
00279520016TRLO0
|
|
13:05:00
|
784
|
156.20
|
BATE
|
00279520017TRLO0
|
|
13:05:00
|
1067
|
156.20
|
CHIX
|
00279520018TRLO0
|
|
13:05:00
|
200
|
156.20
|
CHIX
|
00279520019TRLO0
|
|
13:05:00
|
1418
|
156.20
|
XLON
|
00279520020TRLO0
|
|
13:05:00
|
985
|
156.20
|
XLON
|
00279520021TRLO0
|
|
13:19:41
|
1155
|
156.50
|
CHIX
|
00279521457TRLO0
|
|
13:19:41
|
209
|
156.50
|
CHIX
|
00279521458TRLO0
|
|
14:10:14
|
4190
|
156.70
|
CHIX
|
00279526962TRLO0
|
|
14:10:14
|
1766
|
156.70
|
BATE
|
00279526963TRLO0
|
|
14:10:14
|
814
|
156.70
|
BATE
|
00279526964TRLO0
|
|
14:10:14
|
771
|
156.70
|
BATE
|
00279526965TRLO0
|
|
14:10:14
|
6235
|
156.70
|
CHIX
|
00279526966TRLO0
|
|
14:10:14
|
3507
|
156.70
|
CHIX
|
00279526967TRLO0
|
|
14:10:14
|
5716
|
156.70
|
CHIX
|
00279526968TRLO0
|
|
14:10:14
|
586
|
156.70
|
CHIX
|
00279526969TRLO0
|
|
14:10:14
|
642
|
156.70
|
CHIX
|
00279526970TRLO0
|
|
14:10:14
|
1570
|
156.70
|
CHIX
|
00279526971TRLO0
|
|
14:10:14
|
141
|
156.70
|
XLON
|
00279526972TRLO0
|
|
14:10:14
|
663
|
156.70
|
XLON
|
00279526973TRLO0
|
|
14:10:14
|
799
|
156.70
|
XLON
|
00279526974TRLO0
|
|
14:10:14
|
625
|
156.70
|
XLON
|
00279526975TRLO0
|
|
14:10:14
|
162
|
156.70
|
XLON
|
00279526976TRLO0
|
|
14:16:22
|
381
|
156.70
|
XLON
|
00279527726TRLO0
|
|
14:24:24
|
1056
|
156.70
|
CHIX
|
00279528756TRLO0
|
|
14:24:24
|
3000
|
156.70
|
BATE
|
00279528757TRLO0
|
|
14:24:24
|
600
|
156.70
|
BATE
|
00279528758TRLO0
|
|
14:24:24
|
808
|
156.70
|
BATE
|
00279528759TRLO0
|
|
14:24:24
|
599
|
156.70
|
BATE
|
00279528760TRLO0
|
|
14:24:24
|
21
|
156.70
|
XLON
|
00279528761TRLO0
|
|
14:24:24
|
384
|
156.70
|
XLON
|
00279528762TRLO0
|
|
14:24:24
|
397
|
156.70
|
XLON
|
00279528763TRLO0
|
|
14:24:24
|
387
|
156.70
|
XLON
|
00279528764TRLO0
|
|
14:24:24
|
402
|
156.70
|
XLON
|
00279528766TRLO0
|
|
14:24:27
|
273
|
156.70
|
CHIX
|
00279528771TRLO0
|
|
14:24:29
|
582
|
156.70
|
CHIX
|
00279528778TRLO0
|
|
14:24:29
|
8938
|
156.70
|
CHIX
|
00279528779TRLO0
|
|
14:24:29
|
400
|
156.70
|
BATE
|
00279528780TRLO0
|
|
14:24:32
|
223
|
156.70
|
CHIX
|
00279528794TRLO0
|
|
14:25:13
|
416
|
156.70
|
CHIX
|
00279528938TRLO0
|
|
14:25:13
|
651
|
156.70
|
CHIX
|
00279528939TRLO0
|
|
14:25:13
|
513
|
156.70
|
BATE
|
00279528940TRLO0
|
|
14:25:13
|
614
|
156.70
|
BATE
|
00279528941TRLO0
|
|
14:25:13
|
10425
|
156.70
|
CHIX
|
00279528942TRLO0
|
|
14:25:13
|
6531
|
156.70
|
CHIX
|
00279528943TRLO0
|
|
14:25:13
|
392
|
156.70
|
CHIX
|
00279528944TRLO0
|
|
14:25:13
|
3502
|
156.70
|
CHIX
|
00279528945TRLO0
|
|
14:25:13
|
9296
|
156.70
|
CHIX
|
00279528946TRLO0
|
|
14:25:13
|
472
|
156.70
|
BATE
|
00279528947TRLO0
|
|
14:25:13
|
128
|
156.70
|
BATE
|
00279528948TRLO0
|
|
14:25:13
|
272
|
156.70
|
BATE
|
00279528949TRLO0
|
|
14:25:15
|
180
|
156.50
|
CHIX
|
00279528952TRLO0
|
|
14:25:15
|
314
|
156.50
|
CHIX
|
00279528953TRLO0
|
|
14:25:19
|
826
|
156.50
|
CHIX
|
00279528961TRLO0
|
|
14:25:19
|
252
|
156.50
|
CHIX
|
00279528962TRLO0
|
|
14:25:31
|
395
|
156.50
|
BATE
|
00279529016TRLO0
|
|
14:25:31
|
599
|
156.50
|
CHIX
|
00279529017TRLO0
|
|
14:25:31
|
128
|
156.50
|
CHIX
|
00279529018TRLO0
|
|
14:26:29
|
214
|
156.30
|
CHIX
|
00279529123TRLO0
|
|
14:26:29
|
283
|
156.30
|
CHIX
|
00279529124TRLO0
|
|
14:26:29
|
428
|
156.30
|
CHIX
|
00279529125TRLO0
|
|
14:26:29
|
424
|
156.30
|
CHIX
|
00279529126TRLO0
|
|
14:26:31
|
200
|
156.30
|
CHIX
|
00279529135TRLO0
|
|
14:28:39
|
202
|
156.30
|
CHIX
|
00279529437TRLO0
|
|
14:28:39
|
393
|
156.30
|
CHIX
|
00279529438TRLO0
|
|
14:28:39
|
314
|
156.30
|
CHIX
|
00279529439TRLO0
|
|
14:30:51
|
63
|
156.30
|
CHIX
|
00279530370TRLO0
|
|
14:30:52
|
15
|
156.30
|
CHIX
|
00279530374TRLO0
|
|
14:30:52
|
445
|
156.30
|
CHIX
|
00279530375TRLO0
|
|
14:30:52
|
410
|
156.30
|
CHIX
|
00279530376TRLO0
|
|
14:30:52
|
446
|
156.30
|
CHIX
|
00279530377TRLO0
|
|
14:30:52
|
481
|
156.30
|
CHIX
|
00279530378TRLO0
|
|
14:30:52
|
408
|
156.30
|
CHIX
|
00279530379TRLO0
|
|
14:48:47
|
773
|
156.80
|
BATE
|
00279536278TRLO0
|
|
14:48:47
|
184
|
156.80
|
CHIX
|
00279536279TRLO0
|
|
14:48:47
|
238
|
156.80
|
CHIX
|
00279536280TRLO0
|
|
14:48:47
|
189
|
156.80
|
CHIX
|
00279536281TRLO0
|
|
14:48:48
|
87
|
156.80
|
CHIX
|
00279536284TRLO0
|
|
14:48:49
|
615
|
156.80
|
CHIX
|
00279536289TRLO0
|
|
14:48:49
|
600
|
156.80
|
CHIX
|
00279536290TRLO0
|
|
14:50:02
|
410
|
156.80
|
BATE
|
00279536586TRLO0
|
|
14:50:02
|
207
|
156.80
|
BATE
|
00279536587TRLO0
|
|
14:54:14
|
410
|
156.80
|
XLON
|
00279537869TRLO0
|
|
14:54:14
|
22
|
156.80
|
XLON
|
00279537870TRLO0
|
|
14:55:46
|
2029
|
156.80
|
CHIX
|
00279538309TRLO0
|
|
14:55:46
|
2926
|
156.80
|
CHIX
|
00279538310TRLO0
|
|
14:55:46
|
2496
|
156.80
|
CHIX
|
00279538311TRLO0
|
|
14:55:46
|
2649
|
156.80
|
CHIX
|
00279538312TRLO0
|
|
14:55:46
|
2571
|
156.80
|
CHIX
|
00279538313TRLO0
|
|
14:55:46
|
1322
|
156.80
|
BATE
|
00279538314TRLO0
|
|
14:55:46
|
600
|
156.80
|
BATE
|
00279538315TRLO0
|
|
14:55:46
|
722
|
156.80
|
BATE
|
00279538316TRLO0
|
|
14:55:46
|
374
|
156.80
|
XLON
|
00279538317TRLO0
|
|
14:55:46
|
289
|
156.80
|
XLON
|
00279538318TRLO0
|
|
14:55:46
|
103
|
156.80
|
XLON
|
00279538319TRLO0
|
|
14:55:46
|
386
|
156.80
|
XLON
|
00279538320TRLO0
|
|
14:58:09
|
401
|
156.60
|
BATE
|
00279539086TRLO0
|
|
15:02:43
|
399
|
156.60
|
BATE
|
00279540386TRLO0
|
|
15:02:43
|
201
|
156.60
|
BATE
|
00279540387TRLO0
|
|
15:02:43
|
236
|
156.60
|
BATE
|
00279540388TRLO0
|
|
15:02:43
|
1459
|
156.60
|
CHIX
|
00279540389TRLO0
|
|
15:02:43
|
2387
|
156.60
|
CHIX
|
00279540390TRLO0
|
|
15:02:43
|
2370
|
156.60
|
CHIX
|
00279540391TRLO0
|
|
15:02:43
|
437
|
156.60
|
CHIX
|
00279540392TRLO0
|
|
15:02:43
|
437
|
156.60
|
CHIX
|
00279540393TRLO0
|
|
15:11:05
|
402
|
156.50
|
BATE
|
00279542239TRLO0
|
|
15:11:05
|
198
|
156.50
|
BATE
|
00279542240TRLO0
|
|
15:11:05
|
216
|
156.50
|
BATE
|
00279542241TRLO0
|
|
15:11:05
|
1597
|
156.50
|
CHIX
|
00279542242TRLO0
|
|
15:11:05
|
402
|
156.50
|
CHIX
|
00279542243TRLO0
|
|
15:11:05
|
1999
|
156.50
|
CHIX
|
00279542244TRLO0
|
|
15:11:05
|
1124
|
156.50
|
CHIX
|
00279542245TRLO0
|
|
15:11:05
|
140
|
156.50
|
XLON
|
00279542246TRLO0
|
|
15:11:05
|
249
|
156.50
|
XLON
|
00279542247TRLO0
|
|
15:11:05
|
438
|
156.50
|
XLON
|
00279542248TRLO0
|
|
15:24:24
|
1657
|
156.30
|
CHIX
|
00279545086TRLO0
|
|
15:24:24
|
384
|
156.30
|
BATE
|
00279545087TRLO0
|
|
15:24:24
|
263
|
156.30
|
BATE
|
00279545088TRLO0
|
|
15:24:24
|
4397
|
156.30
|
CHIX
|
00279545089TRLO0
|
|
15:24:24
|
399
|
156.30
|
CHIX
|
00279545090TRLO0
|
|
15:24:24
|
176
|
156.30
|
BATE
|
00279545091TRLO0
|
|
15:24:24
|
316
|
156.30
|
BATE
|
00279545092TRLO0
|
|
15:24:24
|
108
|
156.30
|
BATE
|
00279545093TRLO0
|
|
15:24:24
|
389
|
156.30
|
BATE
|
00279545094TRLO0
|
|
15:31:45
|
1283
|
156.60
|
BATE
|
00279547044TRLO0
|
|
15:31:45
|
795
|
156.60
|
BATE
|
00279547045TRLO0
|
|
15:31:45
|
398
|
156.60
|
CHIX
|
00279547046TRLO0
|
|
15:31:45
|
413
|
156.60
|
CHIX
|
00279547047TRLO0
|
|
15:31:45
|
9196
|
156.60
|
CHIX
|
00279547048TRLO0
|
|
15:31:45
|
862
|
156.60
|
XLON
|
00279547049TRLO0
|
|
15:31:45
|
390
|
156.60
|
XLON
|
00279547050TRLO0
|
|
15:31:45
|
300
|
156.50
|
CHIX
|
00279547051TRLO0
|
|
15:31:45
|
77
|
156.50
|
CHIX
|
00279547052TRLO0
|
|
15:31:45
|
75
|
156.50
|
CHIX
|
00279547053TRLO0
|
|
15:31:45
|
50
|
156.50
|
CHIX
|
00279547054TRLO0
|
|
15:43:47
|
381
|
156.50
|
BATE
|
00279550785TRLO0
|
|
15:43:47
|
393
|
156.50
|
BATE
|
00279550786TRLO0
|
|
15:43:47
|
380
|
156.50
|
BATE
|
00279550787TRLO0
|
|
15:43:47
|
1024
|
156.50
|
CHIX
|
00279550788TRLO0
|
|
15:43:47
|
1448
|
156.50
|
CHIX
|
00279550789TRLO0
|
|
15:45:09
|
385
|
156.60
|
BATE
|
00279551123TRLO0
|
|
15:45:09
|
464
|
156.60
|
BATE
|
00279551124TRLO0
|
|
15:45:09
|
338
|
156.60
|
BATE
|
00279551125TRLO0
|
|
15:55:17
|
427
|
156.80
|
CHIX
|
00279554292TRLO0
|
|
15:55:17
|
90
|
156.80
|
CHIX
|
00279554293TRLO0
|
|
15:56:34
|
179
|
156.80
|
CHIX
|
00279554574TRLO0
|
|
15:56:34
|
125
|
156.80
|
CHIX
|
00279554575TRLO0
|
|
15:56:34
|
1231
|
156.80
|
CHIX
|
00279554576TRLO0
|
|
15:56:34
|
98
|
156.80
|
CHIX
|
00279554577TRLO0
|
|
15:56:34
|
309
|
156.80
|
CHIX
|
00279554578TRLO0
|
|
15:56:34
|
598
|
156.80
|
CHIX
|
00279554579TRLO0
|
|
15:57:03
|
174
|
156.80
|
CHIX
|
00279554716TRLO0
|
|
15:57:03
|
443
|
156.80
|
CHIX
|
00279554717TRLO0
|
|
16:02:23
|
811
|
156.80
|
CHIX
|
00279556363TRLO0
|
|
16:02:23
|
397
|
156.80
|
BATE
|
00279556364TRLO0
|
|
16:02:23
|
390
|
156.80
|
BATE
|
00279556365TRLO0
|
|
16:02:23
|
392
|
156.80
|
BATE
|
00279556366TRLO0
|
|
16:02:23
|
450
|
156.80
|
BATE
|
00279556367TRLO0
|
|
16:02:23
|
462
|
156.80
|
CHIX
|
00279556368TRLO0
|
|
16:02:23
|
420
|
156.80
|
CHIX
|
00279556369TRLO0
|
|
16:02:23
|
1668
|
156.80
|
CHIX
|
00279556370TRLO0
|
|
16:02:23
|
91
|
156.80
|
CHIX
|
00279556371TRLO0
|
|
16:02:23
|
7641
|
156.80
|
CHIX
|
00279556372TRLO0
|
|
16:02:23
|
10425
|
156.80
|
CHIX
|
00279556373TRLO0
|
|
16:02:23
|
907
|
156.70
|
CHIX
|
00279556374TRLO0
|
|
16:02:23
|
300
|
156.70
|
CHIX
|
00279556375TRLO0
|
|
16:02:23
|
55
|
156.70
|
CHIX
|
00279556376TRLO0
|
|
16:17:14
|
387
|
156.70
|
BATE
|
00279560578TRLO0
|
|
16:18:02
|
622
|
156.70
|
XLON
|
00279561011TRLO0
|
|
16:19:07
|
626
|
156.70
|
XLON
|
00279561407TRLO0
|
|
16:20:04
|
103
|
156.70
|
CHIX
|
00279561693TRLO0
|
|
16:20:04
|
850
|
156.70
|
CHIX
|
00279561694TRLO0
|
|
16:20:04
|
623
|
156.70
|
XLON
|
00279561695TRLO0
|
|
16:20:04
|
1283
|
156.70
|
XLON
|
00279561696TRLO0
|
|
16:20:56
|
304
|
156.70
|
CHIX
|
00279561927TRLO0
|
|
16:20:56
|
166
|
156.70
|
CHIX
|
00279561929TRLO0
|
|
16:20:56
|
415
|
156.70
|
XLON
|
00279561930TRLO0
|
|
16:20:56
|
415
|
156.70
|
XLON
|
00279561931TRLO0
|
|
16:20:56
|
387
|
156.70
|
Aquis
|
00279561932TRLO0
|
|
16:20:56
|
89
|
156.70
|
BATE
|
00279561933TRLO0
|
|
16:20:56
|
443
|
156.70
|
Aquis
|
00279561934TRLO0
|
|
16:21:34
|
32
|
156.70
|
XLON
|
00279562151TRLO0
|
|
16:21:34
|
754
|
156.70
|
XLON
|
00279562152TRLO0
|
|
16:22:08
|
428
|
156.70
|
XLON
|
00279562293TRLO0
|
|
16:22:08
|
1110
|
156.70
|
XLON
|
00279562294TRLO0
|
|
16:23:03
|
59
|
156.70
|
XLON
|
00279562545TRLO0
|
|
16:23:03
|
888
|
156.70
|
XLON
|
00279562546TRLO0
|
|
16:24:56
|
600
|
156.70
|
BATE
|
00279563041TRLO0
|
|
16:24:56
|
600
|
156.70
|
XLON
|
00279563042TRLO0
|
|
16:24:56
|
1960
|
156.70
|
XLON
|
00279563043TRLO0
|
|
16:26:16
|
161
|
156.70
|
CHIX
|
00279563392TRLO0
|
|
16:26:16
|
4835
|
156.70
|
XLON
|
00279563393TRLO0
|
|
16:26:16
|
8707
|
156.70
|
XLON
|
00279563394TRLO0
|
|
16:26:16
|
617
|
156.70
|
BATE
|
00279563396TRLO0
|
|
16:26:17
|
225
|
156.70
|
CHIX
|
00279563398TRLO0
|
|
16:26:17
|
941
|
156.70
|
BATE
|
00279563399TRLO0
|
|
16:26:17
|
851
|
156.70
|
TRQX
|
00279563400TRLO0
|
|
16:26:19
|
4324
|
156.70
|
CHIX
|
00279563405TRLO0
|
|
16:26:19
|
1647
|
156.70
|
CHIX
|
00279563406TRLO0
|
|
16:26:19
|
511
|
156.70
|
CHIX
|
00279563407TRLO0
|
|
16:26:19
|
1352
|
156.70
|
TRQX
|
00279563408TRLO0
|
|
16:26:19
|
55
|
156.70
|
TRQX
|
00279563409TRLO0
|
|
16:26:19
|
2324
|
156.70
|
Aquis
|
00279563410TRLO0
|
|
16:27:16
|
390
|
156.70
|
CHIX
|
00279563740TRLO0
|
|
16:27:16
|
2014
|
156.70
|
CHIX
|
00279563741TRLO0
|
|
16:27:16
|
2324
|
156.70
|
Aquis
|
00279563742TRLO0
|
|
16:27:16
|
1992
|
156.70
|
BATE
|
00279563743TRLO0
|
|
16:27:16
|
606
|
156.70
|
XLON
|
00279563744TRLO0
|
|
16:27:16
|
2270
|
156.70
|
XLON
|
00279563745TRLO0
|
|
16:27:16
|
12064
|
156.70
|
XLON
|
00279563746TRLO0
|
|
16:27:16
|
1992
|
156.70
|
TRQX
|
00279563747TRLO0
|
Firstgroup (LSE:FGP)
Historical Stock Chart
From Dec 2024 to Jan 2025
Firstgroup (LSE:FGP)
Historical Stock Chart
From Jan 2024 to Jan 2025
