FirstGroup Plc - Transaction in Own Shares
14 Junho 2024 - 3:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, June 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 Liberum Capital
Limited.
|
Date of
Purchase
|
13 June
2024
|
|
Number of
ordinary shares purchased
|
476,125
|
|
Weighted
average price paid (p)
|
158.10
|
|
Highest
price paid (p)
|
156.10
|
|
Lowest
price paid (p)
|
160.00
|
Following
the above purchase, FirstGroup holds 125,013,777
Ordinary Shares in treasury. The total number of Ordinary Shares in
issue excluding shares held as treasury shares is 625,681,238.
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 June 2024 is 625,681,238. 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
|
158.13
|
283,033
|
|
BATE
|
157.97
|
93,722
|
|
CHIX
|
158.12
|
76,184
|
|
TRQX
|
158.05
|
23,186
|
Individual
transactions:
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
13/06/2024
|
08:02:10
|
1400
|
159.90
|
CHIX
|
|
13/06/2024
|
08:02:10
|
1175
|
159.90
|
CHIX
|
|
13/06/2024
|
08:02:10
|
65
|
159.90
|
CHIX
|
|
13/06/2024
|
08:02:10
|
355
|
160.00
|
BATE
|
|
13/06/2024
|
08:02:10
|
471
|
160.00
|
BATE
|
|
13/06/2024
|
08:02:10
|
1886
|
160.00
|
BATE
|
|
13/06/2024
|
08:02:18
|
3582
|
159.50
|
XLON
|
|
13/06/2024
|
08:02:18
|
2057
|
159.50
|
XLON
|
|
13/06/2024
|
08:02:18
|
3361
|
159.70
|
XLON
|
|
13/06/2024
|
08:10:02
|
453
|
158.60
|
CHIX
|
|
13/06/2024
|
08:10:02
|
1910
|
158.60
|
CHIX
|
|
13/06/2024
|
08:10:02
|
1999
|
158.40
|
XLON
|
|
13/06/2024
|
08:11:20
|
511
|
157.80
|
TRQX
|
|
13/06/2024
|
08:11:26
|
234
|
158.30
|
XLON
|
|
13/06/2024
|
08:11:26
|
2227
|
158.30
|
XLON
|
|
13/06/2024
|
08:12:18
|
2009
|
158.60
|
XLON
|
|
13/06/2024
|
08:13:28
|
1695
|
159.20
|
XLON
|
|
13/06/2024
|
08:13:28
|
2271
|
159.20
|
XLON
|
|
13/06/2024
|
08:13:42
|
1627
|
159.40
|
XLON
|
|
13/06/2024
|
08:15:28
|
2000
|
158.70
|
XLON
|
|
13/06/2024
|
08:16:28
|
1808
|
158.70
|
XLON
|
|
13/06/2024
|
08:18:37
|
2278
|
159.40
|
BATE
|
|
13/06/2024
|
08:18:37
|
1230
|
159.20
|
XLON
|
|
13/06/2024
|
08:18:37
|
392
|
159.20
|
XLON
|
|
13/06/2024
|
08:18:37
|
2470
|
159.40
|
BATE
|
|
13/06/2024
|
08:19:37
|
1720
|
158.80
|
XLON
|
|
13/06/2024
|
08:20:04
|
2692
|
158.60
|
TRQX
|
|
13/06/2024
|
08:20:42
|
1623
|
158.10
|
XLON
|
|
13/06/2024
|
08:21:05
|
687
|
158.20
|
CHIX
|
|
13/06/2024
|
08:21:05
|
603
|
158.50
|
XLON
|
|
13/06/2024
|
08:21:05
|
1628
|
158.50
|
XLON
|
|
13/06/2024
|
08:21:05
|
1916
|
158.50
|
XLON
|
|
13/06/2024
|
08:23:21
|
1760
|
159.40
|
XLON
|
|
13/06/2024
|
08:24:05
|
1400
|
159.20
|
XLON
|
|
13/06/2024
|
08:24:05
|
342
|
159.20
|
XLON
|
|
13/06/2024
|
08:25:05
|
1697
|
159.00
|
XLON
|
|
13/06/2024
|
08:28:05
|
1932
|
159.20
|
XLON
|
|
13/06/2024
|
08:30:50
|
1854
|
159.20
|
CHIX
|
|
13/06/2024
|
08:30:50
|
856
|
159.20
|
CHIX
|
|
13/06/2024
|
08:32:05
|
1853
|
159.10
|
XLON
|
|
13/06/2024
|
08:37:05
|
1687
|
158.80
|
XLON
|
|
13/06/2024
|
08:38:30
|
1966
|
157.80
|
XLON
|
|
13/06/2024
|
08:38:37
|
1946
|
158.50
|
XLON
|
|
13/06/2024
|
08:39:06
|
1889
|
158.80
|
XLON
|
|
13/06/2024
|
08:40:37
|
1789
|
159.20
|
XLON
|
|
13/06/2024
|
08:41:41
|
2145
|
159.20
|
XLON
|
|
13/06/2024
|
08:43:12
|
364
|
159.10
|
XLON
|
|
13/06/2024
|
08:43:12
|
650
|
159.10
|
XLON
|
|
13/06/2024
|
08:43:12
|
375
|
159.10
|
XLON
|
|
13/06/2024
|
08:43:12
|
622
|
159.10
|
XLON
|
|
13/06/2024
|
08:43:37
|
700
|
159.20
|
BATE
|
|
13/06/2024
|
08:43:37
|
1562
|
159.20
|
BATE
|
|
13/06/2024
|
08:47:55
|
700
|
159.40
|
XLON
|
|
13/06/2024
|
08:47:55
|
54
|
159.40
|
XLON
|
|
13/06/2024
|
08:47:55
|
926
|
159.40
|
XLON
|
|
13/06/2024
|
08:51:08
|
2617
|
159.20
|
CHIX
|
|
13/06/2024
|
08:51:08
|
378
|
159.20
|
BATE
|
|
13/06/2024
|
08:53:36
|
295
|
159.30
|
XLON
|
|
13/06/2024
|
08:53:36
|
1464
|
159.30
|
XLON
|
|
13/06/2024
|
08:57:57
|
1844
|
158.70
|
XLON
|
|
13/06/2024
|
09:00:00
|
15
|
158.40
|
BATE
|
|
13/06/2024
|
09:00:00
|
138
|
158.40
|
BATE
|
|
13/06/2024
|
09:00:08
|
1890
|
158.40
|
BATE
|
|
13/06/2024
|
09:00:08
|
2142
|
158.40
|
BATE
|
|
13/06/2024
|
09:03:08
|
379
|
158.40
|
XLON
|
|
13/06/2024
|
09:03:08
|
1543
|
158.50
|
XLON
|
|
13/06/2024
|
09:09:08
|
2751
|
158.30
|
CHIX
|
|
13/06/2024
|
09:12:59
|
3833
|
158.50
|
XLON
|
|
13/06/2024
|
09:12:59
|
900
|
158.50
|
XLON
|
|
13/06/2024
|
09:12:59
|
976
|
158.50
|
XLON
|
|
13/06/2024
|
09:19:29
|
1997
|
158.50
|
XLON
|
|
13/06/2024
|
09:23:10
|
100
|
158.40
|
XLON
|
|
13/06/2024
|
09:23:10
|
1666
|
158.40
|
XLON
|
|
13/06/2024
|
09:26:10
|
119
|
158.40
|
XLON
|
|
13/06/2024
|
09:26:10
|
700
|
158.40
|
XLON
|
|
13/06/2024
|
09:26:10
|
993
|
158.40
|
XLON
|
|
13/06/2024
|
09:27:51
|
89
|
158.20
|
CHIX
|
|
13/06/2024
|
09:33:13
|
700
|
158.30
|
CHIX
|
|
13/06/2024
|
09:33:13
|
1400
|
158.30
|
CHIX
|
|
13/06/2024
|
09:33:13
|
578
|
158.30
|
CHIX
|
|
13/06/2024
|
09:33:13
|
700
|
158.30
|
TRQX
|
|
13/06/2024
|
09:33:13
|
700
|
158.30
|
TRQX
|
|
13/06/2024
|
09:33:13
|
1352
|
158.30
|
TRQX
|
|
13/06/2024
|
09:33:13
|
1643
|
158.10
|
XLON
|
|
13/06/2024
|
09:34:10
|
2378
|
158.10
|
BATE
|
|
13/06/2024
|
09:34:12
|
91
|
158.10
|
BATE
|
|
13/06/2024
|
09:35:56
|
294
|
158.10
|
BATE
|
|
13/06/2024
|
09:43:13
|
1930
|
158.10
|
XLON
|
|
13/06/2024
|
09:50:02
|
700
|
158.20
|
XLON
|
|
13/06/2024
|
09:50:02
|
1277
|
158.20
|
XLON
|
|
13/06/2024
|
09:50:56
|
17
|
158.20
|
BATE
|
|
13/06/2024
|
09:50:56
|
832
|
158.50
|
BATE
|
|
13/06/2024
|
09:50:56
|
939
|
158.60
|
BATE
|
|
13/06/2024
|
09:50:56
|
774
|
158.60
|
BATE
|
|
13/06/2024
|
09:50:56
|
2489
|
158.50
|
BATE
|
|
13/06/2024
|
09:53:58
|
1683
|
158.00
|
XLON
|
|
13/06/2024
|
09:53:58
|
115
|
158.00
|
XLON
|
|
13/06/2024
|
09:57:58
|
1725
|
158.00
|
XLON
|
|
13/06/2024
|
10:03:08
|
609
|
157.90
|
XLON
|
|
13/06/2024
|
10:03:08
|
1216
|
157.90
|
XLON
|
|
13/06/2024
|
10:03:09
|
626
|
157.90
|
CHIX
|
|
13/06/2024
|
10:07:24
|
700
|
158.00
|
CHIX
|
|
13/06/2024
|
10:08:56
|
2589
|
158.30
|
BATE
|
|
13/06/2024
|
10:08:58
|
31
|
158.00
|
CHIX
|
|
13/06/2024
|
10:09:00
|
107
|
158.10
|
XLON
|
|
13/06/2024
|
10:09:00
|
796
|
158.10
|
XLON
|
|
13/06/2024
|
10:09:00
|
838
|
158.10
|
XLON
|
|
13/06/2024
|
10:09:39
|
1534
|
158.00
|
CHIX
|
|
13/06/2024
|
10:16:56
|
1989
|
158.00
|
XLON
|
|
13/06/2024
|
10:16:56
|
8
|
158.00
|
XLON
|
|
13/06/2024
|
10:18:05
|
627
|
157.80
|
BATE
|
|
13/06/2024
|
10:18:05
|
146
|
157.80
|
BATE
|
|
13/06/2024
|
10:21:44
|
351
|
157.80
|
XLON
|
|
13/06/2024
|
10:21:44
|
519
|
157.80
|
XLON
|
|
13/06/2024
|
10:22:01
|
1344
|
157.80
|
BATE
|
|
13/06/2024
|
10:26:39
|
2696
|
157.90
|
CHIX
|
|
13/06/2024
|
10:26:43
|
48
|
157.80
|
BATE
|
|
13/06/2024
|
10:26:43
|
1832
|
157.80
|
BATE
|
|
13/06/2024
|
10:26:43
|
797
|
157.80
|
XLON
|
|
13/06/2024
|
10:26:43
|
1698
|
157.80
|
XLON
|
|
13/06/2024
|
10:29:56
|
159
|
157.30
|
XLON
|
|
13/06/2024
|
10:29:56
|
167
|
157.30
|
XLON
|
|
13/06/2024
|
10:33:49
|
700
|
157.80
|
BATE
|
|
13/06/2024
|
10:33:49
|
473
|
157.80
|
XLON
|
|
13/06/2024
|
10:33:49
|
700
|
157.80
|
XLON
|
|
13/06/2024
|
10:33:49
|
445
|
157.80
|
XLON
|
|
13/06/2024
|
10:33:49
|
1712
|
157.80
|
BATE
|
|
13/06/2024
|
10:36:00
|
1566
|
157.60
|
XLON
|
|
13/06/2024
|
10:36:00
|
309
|
157.60
|
XLON
|
|
13/06/2024
|
10:43:07
|
1901
|
157.70
|
XLON
|
|
13/06/2024
|
10:53:39
|
617
|
157.50
|
CHIX
|
|
13/06/2024
|
10:53:39
|
1632
|
157.50
|
CHIX
|
|
13/06/2024
|
10:56:24
|
2041
|
157.70
|
XLON
|
|
13/06/2024
|
10:58:24
|
700
|
157.70
|
XLON
|
|
13/06/2024
|
10:58:24
|
25
|
157.70
|
XLON
|
|
13/06/2024
|
10:58:24
|
1032
|
157.70
|
XLON
|
|
13/06/2024
|
10:59:58
|
14
|
157.70
|
TRQX
|
|
13/06/2024
|
10:59:58
|
70
|
157.70
|
TRQX
|
|
13/06/2024
|
10:59:58
|
93
|
157.70
|
TRQX
|
|
13/06/2024
|
11:00:02
|
71
|
157.70
|
TRQX
|
|
13/06/2024
|
11:01:06
|
700
|
157.70
|
TRQX
|
|
13/06/2024
|
11:01:06
|
1325
|
157.70
|
TRQX
|
|
13/06/2024
|
11:03:29
|
439
|
157.60
|
XLON
|
|
13/06/2024
|
11:03:29
|
700
|
157.60
|
XLON
|
|
13/06/2024
|
11:03:29
|
591
|
157.60
|
XLON
|
|
13/06/2024
|
11:10:29
|
1820
|
157.60
|
XLON
|
|
13/06/2024
|
11:17:38
|
542
|
157.60
|
CHIX
|
|
13/06/2024
|
11:17:38
|
2218
|
157.60
|
CHIX
|
|
13/06/2024
|
11:17:43
|
813
|
157.50
|
XLON
|
|
13/06/2024
|
11:17:43
|
884
|
157.50
|
XLON
|
|
13/06/2024
|
11:26:54
|
2346
|
157.80
|
XLON
|
|
13/06/2024
|
11:26:54
|
700
|
157.80
|
XLON
|
|
13/06/2024
|
11:26:54
|
38
|
157.80
|
XLON
|
|
13/06/2024
|
11:26:54
|
879
|
157.80
|
XLON
|
|
13/06/2024
|
11:26:55
|
865
|
157.40
|
XLON
|
|
13/06/2024
|
11:30:02
|
700
|
158.10
|
XLON
|
|
13/06/2024
|
11:30:02
|
700
|
158.10
|
XLON
|
|
13/06/2024
|
11:30:02
|
600
|
158.10
|
XLON
|
|
13/06/2024
|
11:30:02
|
2388
|
158.40
|
BATE
|
|
13/06/2024
|
11:33:06
|
1811
|
158.10
|
XLON
|
|
13/06/2024
|
11:37:12
|
700
|
158.90
|
XLON
|
|
13/06/2024
|
11:37:12
|
1141
|
158.90
|
XLON
|
|
13/06/2024
|
11:48:24
|
1977
|
159.00
|
XLON
|
|
13/06/2024
|
11:53:26
|
1400
|
159.00
|
XLON
|
|
13/06/2024
|
11:53:26
|
353
|
159.00
|
XLON
|
|
13/06/2024
|
11:55:39
|
700
|
159.20
|
CHIX
|
|
13/06/2024
|
11:57:10
|
1803
|
159.30
|
XLON
|
|
13/06/2024
|
12:03:39
|
700
|
159.50
|
CHIX
|
|
13/06/2024
|
12:03:39
|
700
|
159.50
|
CHIX
|
|
13/06/2024
|
12:03:39
|
158
|
159.50
|
CHIX
|
|
13/06/2024
|
12:03:39
|
700
|
159.50
|
CHIX
|
|
13/06/2024
|
12:03:40
|
1710
|
159.50
|
XLON
|
|
13/06/2024
|
12:04:40
|
700
|
159.60
|
BATE
|
|
13/06/2024
|
12:04:40
|
1637
|
159.60
|
BATE
|
|
13/06/2024
|
12:05:48
|
1903
|
159.70
|
XLON
|
|
13/06/2024
|
12:12:48
|
1872
|
159.80
|
XLON
|
|
13/06/2024
|
12:23:39
|
694
|
159.80
|
CHIX
|
|
13/06/2024
|
12:23:39
|
1532
|
159.80
|
CHIX
|
|
13/06/2024
|
12:23:39
|
1613
|
159.70
|
XLON
|
|
13/06/2024
|
12:23:41
|
2611
|
159.60
|
TRQX
|
|
13/06/2024
|
12:29:02
|
469
|
159.30
|
XLON
|
|
13/06/2024
|
12:29:02
|
1289
|
159.30
|
XLON
|
|
13/06/2024
|
12:34:08
|
1873
|
159.40
|
XLON
|
|
13/06/2024
|
12:43:39
|
2521
|
159.60
|
XLON
|
|
13/06/2024
|
12:45:39
|
700
|
159.60
|
XLON
|
|
13/06/2024
|
12:45:39
|
700
|
159.50
|
CHIX
|
|
13/06/2024
|
12:45:39
|
211
|
159.60
|
XLON
|
|
13/06/2024
|
12:45:39
|
700
|
159.50
|
CHIX
|
|
13/06/2024
|
12:45:39
|
517
|
159.60
|
XLON
|
|
13/06/2024
|
12:45:39
|
700
|
159.50
|
CHIX
|
|
13/06/2024
|
12:45:39
|
357
|
159.60
|
XLON
|
|
13/06/2024
|
12:45:39
|
203
|
159.50
|
CHIX
|
|
13/06/2024
|
12:47:12
|
1929
|
159.40
|
XLON
|
|
13/06/2024
|
12:48:07
|
254
|
159.40
|
BATE
|
|
13/06/2024
|
12:48:07
|
700
|
159.40
|
BATE
|
|
13/06/2024
|
12:48:07
|
700
|
159.40
|
BATE
|
|
13/06/2024
|
12:48:07
|
344
|
159.40
|
BATE
|
|
13/06/2024
|
12:48:09
|
246
|
159.40
|
BATE
|
|
13/06/2024
|
12:48:15
|
483
|
159.40
|
BATE
|
|
13/06/2024
|
13:01:30
|
202
|
159.10
|
XLON
|
|
13/06/2024
|
13:01:30
|
1520
|
159.10
|
XLON
|
|
13/06/2024
|
13:01:30
|
1850
|
159.10
|
XLON
|
|
13/06/2024
|
13:01:30
|
1924
|
159.10
|
XLON
|
|
13/06/2024
|
13:02:20
|
700
|
159.10
|
BATE
|
|
13/06/2024
|
13:02:20
|
1811
|
159.10
|
BATE
|
|
13/06/2024
|
13:03:23
|
2697
|
159.20
|
BATE
|
|
13/06/2024
|
13:06:27
|
1812
|
159.30
|
XLON
|
|
13/06/2024
|
13:09:21
|
1639
|
159.10
|
XLON
|
|
13/06/2024
|
13:09:21
|
100
|
159.10
|
XLON
|
|
13/06/2024
|
13:13:07
|
1400
|
159.00
|
CHIX
|
|
13/06/2024
|
13:13:07
|
700
|
159.00
|
CHIX
|
|
13/06/2024
|
13:13:07
|
430
|
159.00
|
CHIX
|
|
13/06/2024
|
13:15:05
|
143
|
158.70
|
XLON
|
|
13/06/2024
|
13:15:05
|
1634
|
158.70
|
XLON
|
|
13/06/2024
|
13:20:05
|
902
|
159.10
|
XLON
|
|
13/06/2024
|
13:20:05
|
879
|
159.10
|
XLON
|
|
13/06/2024
|
13:20:05
|
1760
|
158.90
|
BATE
|
|
13/06/2024
|
13:20:05
|
624
|
158.90
|
BATE
|
|
13/06/2024
|
13:20:05
|
283
|
158.90
|
BATE
|
|
13/06/2024
|
13:24:05
|
1809
|
158.90
|
XLON
|
|
13/06/2024
|
13:28:11
|
2550
|
158.80
|
CHIX
|
|
13/06/2024
|
13:28:11
|
1949
|
158.80
|
XLON
|
|
13/06/2024
|
13:30:01
|
1766
|
159.10
|
XLON
|
|
13/06/2024
|
13:32:01
|
700
|
159.00
|
XLON
|
|
13/06/2024
|
13:32:01
|
1219
|
159.00
|
XLON
|
|
13/06/2024
|
13:37:48
|
1400
|
159.30
|
XLON
|
|
13/06/2024
|
13:37:48
|
563
|
159.30
|
XLON
|
|
13/06/2024
|
13:42:45
|
301
|
159.40
|
XLON
|
|
13/06/2024
|
13:42:45
|
1349
|
159.40
|
XLON
|
|
13/06/2024
|
13:42:45
|
2688
|
159.40
|
TRQX
|
|
13/06/2024
|
13:46:22
|
437
|
159.40
|
CHIX
|
|
13/06/2024
|
13:46:22
|
700
|
159.40
|
CHIX
|
|
13/06/2024
|
13:46:22
|
700
|
159.40
|
CHIX
|
|
13/06/2024
|
13:49:58
|
381
|
159.40
|
CHIX
|
|
13/06/2024
|
13:49:58
|
700
|
159.40
|
XLON
|
|
13/06/2024
|
13:49:58
|
700
|
159.40
|
XLON
|
|
13/06/2024
|
13:49:58
|
607
|
159.40
|
XLON
|
|
13/06/2024
|
13:51:09
|
1949
|
159.40
|
XLON
|
|
13/06/2024
|
13:57:09
|
164
|
159.40
|
XLON
|
|
13/06/2024
|
13:57:09
|
1460
|
159.40
|
XLON
|
|
13/06/2024
|
13:59:55
|
932
|
159.00
|
XLON
|
|
13/06/2024
|
13:59:55
|
792
|
159.00
|
XLON
|
|
13/06/2024
|
14:03:15
|
775
|
159.30
|
XLON
|
|
13/06/2024
|
14:03:15
|
919
|
159.30
|
XLON
|
|
13/06/2024
|
14:03:15
|
1953
|
159.40
|
XLON
|
|
13/06/2024
|
14:03:40
|
2515
|
159.10
|
CHIX
|
|
13/06/2024
|
14:10:15
|
2002
|
159.00
|
XLON
|
|
13/06/2024
|
14:13:05
|
916
|
158.90
|
BATE
|
|
13/06/2024
|
14:13:05
|
132
|
158.90
|
BATE
|
|
13/06/2024
|
14:13:05
|
1595
|
158.90
|
BATE
|
|
13/06/2024
|
14:15:16
|
1903
|
158.90
|
XLON
|
|
13/06/2024
|
14:19:10
|
568
|
159.00
|
XLON
|
|
13/06/2024
|
14:19:10
|
632
|
159.00
|
XLON
|
|
13/06/2024
|
14:22:16
|
445
|
159.00
|
CHIX
|
|
13/06/2024
|
14:25:11
|
2228
|
159.00
|
CHIX
|
|
13/06/2024
|
14:25:11
|
792
|
159.00
|
XLON
|
|
13/06/2024
|
14:25:11
|
1738
|
159.00
|
XLON
|
|
13/06/2024
|
14:29:16
|
769
|
159.00
|
XLON
|
|
13/06/2024
|
14:29:16
|
1127
|
159.00
|
XLON
|
|
13/06/2024
|
14:32:16
|
1971
|
158.70
|
XLON
|
|
13/06/2024
|
14:35:35
|
700
|
158.70
|
CHIX
|
|
13/06/2024
|
14:35:35
|
1827
|
158.70
|
CHIX
|
|
13/06/2024
|
14:35:35
|
1085
|
158.70
|
XLON
|
|
13/06/2024
|
14:35:35
|
2238
|
158.70
|
TRQX
|
|
13/06/2024
|
14:35:35
|
578
|
158.70
|
XLON
|
|
13/06/2024
|
14:41:14
|
1789
|
158.60
|
XLON
|
|
13/06/2024
|
14:41:17
|
4420
|
158.10
|
BATE
|
|
13/06/2024
|
14:41:49
|
700
|
158.50
|
BATE
|
|
13/06/2024
|
14:41:49
|
700
|
158.50
|
BATE
|
|
13/06/2024
|
14:41:49
|
1458
|
158.50
|
BATE
|
|
13/06/2024
|
14:41:49
|
2526
|
158.60
|
BATE
|
|
13/06/2024
|
14:43:01
|
1882
|
158.50
|
XLON
|
|
13/06/2024
|
14:45:01
|
1977
|
158.40
|
XLON
|
|
13/06/2024
|
14:47:40
|
2708
|
158.20
|
CHIX
|
|
13/06/2024
|
14:47:40
|
1355
|
158.00
|
XLON
|
|
13/06/2024
|
14:47:40
|
266
|
158.00
|
XLON
|
|
13/06/2024
|
14:51:34
|
1626
|
157.50
|
XLON
|
|
13/06/2024
|
14:55:29
|
1648
|
157.50
|
XLON
|
|
13/06/2024
|
14:55:31
|
502
|
157.10
|
XLON
|
|
13/06/2024
|
14:58:15
|
1316
|
157.10
|
CHIX
|
|
13/06/2024
|
14:58:15
|
293
|
157.10
|
XLON
|
|
13/06/2024
|
14:58:15
|
1308
|
157.10
|
CHIX
|
|
13/06/2024
|
14:58:15
|
1103
|
157.10
|
XLON
|
|
13/06/2024
|
15:00:15
|
400
|
157.10
|
XLON
|
|
13/06/2024
|
15:00:15
|
1406
|
157.10
|
XLON
|
|
13/06/2024
|
15:02:15
|
1512
|
157.00
|
XLON
|
|
13/06/2024
|
15:02:15
|
441
|
157.00
|
XLON
|
|
13/06/2024
|
15:04:50
|
375
|
156.80
|
XLON
|
|
13/06/2024
|
15:04:50
|
1249
|
156.80
|
XLON
|
|
13/06/2024
|
15:07:02
|
681
|
156.80
|
XLON
|
|
13/06/2024
|
15:07:02
|
1306
|
156.80
|
XLON
|
|
13/06/2024
|
15:08:47
|
2231
|
156.90
|
BATE
|
|
13/06/2024
|
15:08:47
|
482
|
156.90
|
BATE
|
|
13/06/2024
|
15:08:47
|
984
|
156.90
|
BATE
|
|
13/06/2024
|
15:08:47
|
1622
|
156.90
|
BATE
|
|
13/06/2024
|
15:13:00
|
2797
|
157.10
|
XLON
|
|
13/06/2024
|
15:13:17
|
2688
|
156.80
|
CHIX
|
|
13/06/2024
|
15:14:35
|
2560
|
156.80
|
TRQX
|
|
13/06/2024
|
15:15:34
|
475
|
156.70
|
XLON
|
|
13/06/2024
|
15:15:34
|
1251
|
156.70
|
XLON
|
|
13/06/2024
|
15:19:19
|
489
|
156.70
|
XLON
|
|
13/06/2024
|
15:19:19
|
1785
|
156.90
|
XLON
|
|
13/06/2024
|
15:23:19
|
1706
|
156.80
|
XLON
|
|
13/06/2024
|
15:26:10
|
1875
|
156.60
|
CHIX
|
|
13/06/2024
|
15:26:11
|
475
|
156.60
|
CHIX
|
|
13/06/2024
|
15:26:11
|
213
|
156.60
|
CHIX
|
|
13/06/2024
|
15:26:54
|
1615
|
156.40
|
XLON
|
|
13/06/2024
|
15:30:54
|
700
|
156.40
|
XLON
|
|
13/06/2024
|
15:30:54
|
1005
|
156.40
|
XLON
|
|
13/06/2024
|
15:31:35
|
632
|
156.30
|
XLON
|
|
13/06/2024
|
15:31:35
|
186
|
156.30
|
XLON
|
|
13/06/2024
|
15:31:35
|
830
|
156.30
|
XLON
|
|
13/06/2024
|
15:32:30
|
1964
|
156.30
|
BATE
|
|
13/06/2024
|
15:32:30
|
244
|
156.30
|
BATE
|
|
13/06/2024
|
15:33:57
|
181
|
156.20
|
XLON
|
|
13/06/2024
|
15:33:57
|
1459
|
156.20
|
XLON
|
|
13/06/2024
|
15:35:10
|
270
|
156.20
|
BATE
|
|
13/06/2024
|
15:35:10
|
265
|
156.20
|
BATE
|
|
13/06/2024
|
15:35:10
|
1947
|
156.20
|
BATE
|
|
13/06/2024
|
15:35:10
|
224
|
156.10
|
XLON
|
|
13/06/2024
|
15:36:10
|
1701
|
156.30
|
XLON
|
|
13/06/2024
|
15:38:10
|
700
|
156.40
|
XLON
|
|
13/06/2024
|
15:38:11
|
2436
|
156.50
|
CHIX
|
|
13/06/2024
|
15:39:10
|
1772
|
156.60
|
XLON
|
|
13/06/2024
|
15:40:44
|
456
|
156.40
|
XLON
|
|
13/06/2024
|
15:40:54
|
1496
|
156.40
|
XLON
|
|
13/06/2024
|
15:41:18
|
549
|
156.40
|
BATE
|
|
13/06/2024
|
15:41:18
|
2286
|
156.40
|
BATE
|
|
13/06/2024
|
15:44:42
|
227
|
156.40
|
XLON
|
|
13/06/2024
|
15:44:42
|
1397
|
156.40
|
XLON
|
|
13/06/2024
|
15:45:18
|
41
|
156.50
|
BATE
|
|
13/06/2024
|
15:45:18
|
42
|
156.50
|
BATE
|
|
13/06/2024
|
15:45:18
|
88
|
156.50
|
BATE
|
|
13/06/2024
|
15:45:18
|
148
|
156.50
|
BATE
|
|
13/06/2024
|
15:45:18
|
39
|
156.50
|
BATE
|
|
13/06/2024
|
15:45:18
|
775
|
156.50
|
BATE
|
|
13/06/2024
|
15:45:18
|
47
|
156.50
|
BATE
|
|
13/06/2024
|
15:45:18
|
53
|
156.50
|
BATE
|
|
13/06/2024
|
15:45:19
|
465
|
156.50
|
BATE
|
|
13/06/2024
|
15:45:20
|
725
|
156.50
|
BATE
|
|
13/06/2024
|
15:45:34
|
103
|
156.50
|
BATE
|
|
13/06/2024
|
15:46:18
|
797
|
156.50
|
XLON
|
|
13/06/2024
|
15:46:18
|
916
|
156.50
|
XLON
|
|
13/06/2024
|
15:46:18
|
2244
|
156.40
|
CHIX
|
|
13/06/2024
|
15:46:18
|
105
|
156.40
|
CHIX
|
|
13/06/2024
|
15:48:26
|
688
|
156.30
|
XLON
|
|
13/06/2024
|
15:48:26
|
2458
|
156.30
|
TRQX
|
|
13/06/2024
|
15:48:26
|
700
|
156.30
|
XLON
|
|
13/06/2024
|
15:48:26
|
406
|
156.30
|
XLON
|
|
13/06/2024
|
15:51:35
|
1703
|
156.30
|
XLON
|
|
13/06/2024
|
15:51:35
|
50
|
156.30
|
XLON
|
|
13/06/2024
|
15:51:35
|
80
|
156.30
|
XLON
|
|
13/06/2024
|
15:53:37
|
138
|
156.50
|
BATE
|
|
13/06/2024
|
15:54:10
|
700
|
156.60
|
BATE
|
|
13/06/2024
|
15:54:10
|
121
|
156.60
|
BATE
|
|
13/06/2024
|
15:54:10
|
1718
|
156.60
|
BATE
|
|
13/06/2024
|
15:57:00
|
50
|
156.60
|
CHIX
|
|
13/06/2024
|
15:57:00
|
2466
|
156.60
|
CHIX
|
|
13/06/2024
|
15:57:00
|
1636
|
156.60
|
XLON
|
|
13/06/2024
|
15:57:00
|
1678
|
156.60
|
XLON
|
|
13/06/2024
|
15:58:07
|
10
|
156.50
|
XLON
|
|
13/06/2024
|
15:58:07
|
1641
|
156.50
|
XLON
|
|
13/06/2024
|
16:00:09
|
1979
|
156.60
|
XLON
|
|
13/06/2024
|
16:00:20
|
531
|
156.50
|
BATE
|
|
13/06/2024
|
16:00:20
|
209
|
156.50
|
BATE
|
|
13/06/2024
|
16:00:54
|
1531
|
156.50
|
BATE
|
|
13/06/2024
|
16:00:54
|
152
|
156.50
|
BATE
|
|
13/06/2024
|
16:02:09
|
2231
|
156.60
|
XLON
|
|
13/06/2024
|
16:02:09
|
700
|
156.50
|
XLON
|
|
13/06/2024
|
16:02:09
|
700
|
156.50
|
XLON
|
|
13/06/2024
|
16:02:15
|
123
|
156.50
|
XLON
|
|
13/06/2024
|
16:02:15
|
420
|
156.50
|
XLON
|
|
13/06/2024
|
16:03:54
|
2241
|
156.80
|
BATE
|
|
13/06/2024
|
16:03:54
|
453
|
156.70
|
XLON
|
|
13/06/2024
|
16:03:56
|
1353
|
156.70
|
XLON
|
|
13/06/2024
|
16:04:20
|
700
|
156.70
|
CHIX
|
|
13/06/2024
|
16:04:20
|
2007
|
156.70
|
CHIX
|
|
13/06/2024
|
16:04:40
|
1144
|
156.70
|
XLON
|
|
13/06/2024
|
16:04:40
|
782
|
156.70
|
XLON
|
|
13/06/2024
|
16:05:37
|
1936
|
156.60
|
XLON
|
|
13/06/2024
|
16:07:59
|
1856
|
156.70
|
XLON
|
|
13/06/2024
|
16:08:59
|
700
|
156.60
|
XLON
|
|
13/06/2024
|
16:08:59
|
44
|
156.60
|
XLON
|
|
13/06/2024
|
16:08:59
|
875
|
156.60
|
XLON
|
|
13/06/2024
|
16:10:16
|
1400
|
156.70
|
XLON
|
|
13/06/2024
|
16:10:16
|
360
|
156.70
|
XLON
|
|
13/06/2024
|
16:11:13
|
1962
|
156.50
|
BATE
|
|
13/06/2024
|
16:11:14
|
230
|
156.50
|
BATE
|
|
13/06/2024
|
16:11:17
|
30
|
156.70
|
XLON
|
|
13/06/2024
|
16:11:17
|
700
|
156.70
|
XLON
|
|
13/06/2024
|
16:11:17
|
20
|
156.70
|
XLON
|
|
13/06/2024
|
16:11:17
|
30
|
156.70
|
XLON
|
|
13/06/2024
|
16:11:17
|
700
|
156.70
|
XLON
|
|
13/06/2024
|
16:11:35
|
247
|
156.70
|
XLON
|
|
13/06/2024
|
16:12:58
|
700
|
156.70
|
CHIX
|
|
13/06/2024
|
16:12:58
|
700
|
156.70
|
XLON
|
|
13/06/2024
|
16:12:58
|
1241
|
156.70
|
XLON
|
|
13/06/2024
|
16:15:21
|
453
|
156.90
|
XLON
|
|
13/06/2024
|
16:15:21
|
1396
|
156.90
|
XLON
|
|
13/06/2024
|
16:15:21
|
1276
|
156.90
|
TRQX
|
|
13/06/2024
|
16:15:21
|
1127
|
156.90
|
TRQX
|
|
13/06/2024
|
16:15:56
|
498
|
156.90
|
XLON
|
|
13/06/2024
|
16:15:56
|
1285
|
156.90
|
XLON
|
|
13/06/2024
|
16:15:56
|
2637
|
156.90
|
BATE
|
|
13/06/2024
|
16:15:56
|
2611
|
156.80
|
CHIX
|
|
13/06/2024
|
16:15:58
|
1304
|
156.70
|
XLON
|
|
13/06/2024
|
16:15:58
|
548
|
156.70
|
XLON
|
|
13/06/2024
|
16:17:44
|
3536
|
157.20
|
BATE
|
|
13/06/2024
|
16:17:44
|
571
|
157.20
|
BATE
|
|
13/06/2024
|
16:17:44
|
3204
|
157.20
|
BATE
|
|
13/06/2024
|
16:17:55
|
367
|
156.90
|
XLON
|
|
13/06/2024
|
16:17:55
|
138
|
156.90
|
XLON
|
|
13/06/2024
|
16:17:57
|
2
|
156.90
|
XLON
|
|
13/06/2024
|
16:17:57
|
479
|
156.90
|
XLON
|
|
13/06/2024
|
16:18:13
|
1492
|
157.10
|
XLON
|
|
13/06/2024
|
16:18:13
|
241
|
157.10
|
XLON
|
|
13/06/2024
|
16:19:47
|
24
|
157.00
|
XLON
|
|
13/06/2024
|
16:22:32
|
236
|
157.00
|
XLON
|
|
13/06/2024
|
16:22:32
|
213
|
157.00
|
CHIX
|
|
13/06/2024
|
16:22:32
|
8
|
157.00
|
XLON
|
|
13/06/2024
|
16:22:32
|
2438
|
157.00
|
CHIX
|
|
13/06/2024
|
16:22:32
|
1447
|
157.00
|
XLON
|
|
13/06/2024
|
16:22:32
|
1925
|
157.00
|
XLON
|
|
13/06/2024
|
16:22:34
|
141
|
156.90
|
XLON
|
|
13/06/2024
|
16:23:12
|
1484
|
156.90
|
XLON
|
|
13/06/2024
|
16:25:14
|
58
|
156.90
|
XLON
|
|
13/06/2024
|
16:25:14
|
544
|
156.90
|
XLON
|
|
13/06/2024
|
16:25:14
|
544
|
156.90
|
XLON
|
|
13/06/2024
|
16:26:02
|
1684
|
156.90
|
XLON
|
|
13/06/2024
|
16:26:02
|
1878
|
156.90
|
XLON
|
|
13/06/2024
|
16:26:02
|
119
|
156.90
|
XLON
|
|
13/06/2024
|
16:28:07
|
1263
|
157.10
|
XLON
|
|
13/06/2024
|
16:28:47
|
1143
|
157.10
|
XLON
|
Firstgroup (LSE:FGP)
Gráfico Histórico do Ativo
De Mai 2024 até Jun 2024
Firstgroup (LSE:FGP)
Gráfico Histórico do Ativo
De Jun 2023 até Jun 2024
