FirstGroup Plc - Transaction in Own Shares
27 Junho 2024 - 3:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, June 27
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
|
26 June
2024
|
|
Number of
ordinary shares purchased
|
412,221
|
|
Weighted
average price paid (p)
|
159.20
|
|
Highest
price paid (p)
|
160.60
|
|
Lowest
price paid (p)
|
157.60
|
Following
the above purchase, FirstGroup holds 128,718,790 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 621,976,225. 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 26 June 2024 is 621,976,225. 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
|
159.29
|
157,925
|
|
BATE
|
159.07
|
25,936
|
|
CHIX
|
159.07
|
192,548
|
|
TRQX
|
159.04
|
15,845
|
|
Aquis
|
159.04
|
19,967
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
08:05:13
|
1141
|
157.60
|
CHIX
|
|
08:05:13
|
635
|
157.60
|
CHIX
|
|
08:09:33
|
492
|
157.60
|
CHIX
|
|
08:18:37
|
1776
|
158.60
|
CHIX
|
|
08:35:09
|
448
|
158.80
|
CHIX
|
|
08:35:09
|
1328
|
158.80
|
CHIX
|
|
08:36:53
|
1400
|
158.90
|
CHIX
|
|
08:36:53
|
376
|
158.90
|
CHIX
|
|
08:49:22
|
57
|
159.30
|
BATE
|
|
08:52:24
|
1239
|
159.30
|
CHIX
|
|
08:52:24
|
537
|
159.30
|
CHIX
|
|
08:52:24
|
700
|
159.30
|
BATE
|
|
08:52:24
|
861
|
159.30
|
BATE
|
|
08:52:24
|
700
|
159.30
|
XLON
|
|
08:52:24
|
700
|
159.30
|
XLON
|
|
08:52:24
|
1982
|
159.30
|
XLON
|
|
08:52:24
|
712
|
159.30
|
Aquis
|
|
08:52:24
|
356
|
159.30
|
TRQX
|
|
08:52:24
|
356
|
159.30
|
BATE
|
|
08:52:24
|
372
|
159.30
|
CHIX
|
|
08:52:24
|
3204
|
159.30
|
XLON
|
|
08:52:24
|
236
|
159.30
|
XLON
|
|
08:52:32
|
648
|
159.60
|
CHIX
|
|
08:53:56
|
299
|
159.60
|
CHIX
|
|
08:53:56
|
600
|
159.60
|
CHIX
|
|
08:53:56
|
229
|
159.60
|
CHIX
|
|
09:07:06
|
1776
|
159.90
|
CHIX
|
|
09:07:06
|
890
|
159.90
|
CHIX
|
|
09:07:06
|
1452
|
159.90
|
XLON
|
|
09:07:06
|
158
|
159.90
|
XLON
|
|
09:07:06
|
300
|
159.90
|
CHIX
|
|
09:07:06
|
292
|
159.90
|
XLON
|
|
09:07:06
|
1310
|
159.90
|
XLON
|
|
09:07:06
|
598
|
159.90
|
CHIX
|
|
09:07:07
|
1602
|
159.90
|
XLON
|
|
09:07:49
|
157
|
159.90
|
CHIX
|
|
09:15:54
|
1776
|
160.00
|
CHIX
|
|
09:15:54
|
542
|
160.00
|
CHIX
|
|
09:15:54
|
356
|
160.00
|
TRQX
|
|
09:15:54
|
1602
|
160.00
|
XLON
|
|
09:15:54
|
178
|
160.00
|
BATE
|
|
09:21:04
|
1776
|
160.00
|
CHIX
|
|
09:21:04
|
20
|
160.00
|
TRQX
|
|
09:21:04
|
178
|
160.00
|
CHIX
|
|
09:21:04
|
158
|
160.00
|
TRQX
|
|
09:21:04
|
186
|
160.00
|
BATE
|
|
09:21:04
|
356
|
160.00
|
Aquis
|
|
09:21:04
|
1424
|
160.00
|
XLON
|
|
09:21:04
|
255
|
160.00
|
CHIX
|
|
09:21:04
|
1365
|
160.00
|
XLON
|
|
09:21:04
|
386
|
160.00
|
XLON
|
|
09:21:04
|
494
|
160.00
|
XLON
|
|
09:21:04
|
1336
|
160.00
|
CHIX
|
|
09:21:04
|
92
|
160.00
|
CHIX
|
|
09:21:04
|
534
|
160.00
|
CHIX
|
|
09:21:04
|
538
|
160.00
|
XLON
|
|
09:22:36
|
507
|
160.00
|
CHIX
|
|
09:23:22
|
4
|
160.00
|
CHIX
|
|
09:33:44
|
166
|
160.20
|
CHIX
|
|
09:33:44
|
1400
|
160.20
|
CHIX
|
|
09:33:44
|
210
|
160.20
|
CHIX
|
|
09:37:49
|
5
|
160.00
|
CHIX
|
|
09:49:09
|
1030
|
160.00
|
CHIX
|
|
09:49:09
|
746
|
160.00
|
CHIX
|
|
09:49:09
|
382
|
160.00
|
CHIX
|
|
09:49:09
|
1602
|
160.00
|
XLON
|
|
09:49:09
|
178
|
160.00
|
TRQX
|
|
09:49:09
|
364
|
160.00
|
Aquis
|
|
09:49:09
|
178
|
160.00
|
BATE
|
|
09:49:09
|
178
|
160.00
|
CHIX
|
|
09:49:09
|
573
|
160.00
|
XLON
|
|
09:49:09
|
1029
|
160.00
|
XLON
|
|
09:49:09
|
100
|
160.00
|
XLON
|
|
09:49:09
|
892
|
160.00
|
XLON
|
|
09:49:09
|
212
|
160.00
|
XLON
|
|
09:49:09
|
200
|
160.00
|
XLON
|
|
09:49:09
|
116
|
160.00
|
XLON
|
|
09:49:09
|
120
|
160.00
|
XLON
|
|
09:49:09
|
860
|
160.00
|
XLON
|
|
09:49:09
|
356
|
160.00
|
Aquis
|
|
09:49:09
|
178
|
160.00
|
TRQX
|
|
09:49:09
|
178
|
160.00
|
BATE
|
|
09:49:09
|
178
|
160.00
|
CHIX
|
|
09:49:15
|
1776
|
160.00
|
CHIX
|
|
09:49:17
|
528
|
160.00
|
CHIX
|
|
09:49:17
|
1248
|
160.00
|
CHIX
|
|
09:49:22
|
475
|
160.00
|
XLON
|
|
09:50:02
|
1247
|
160.00
|
CHIX
|
|
09:50:02
|
529
|
160.00
|
CHIX
|
|
09:50:02
|
186
|
160.00
|
TRQX
|
|
09:50:02
|
949
|
160.00
|
XLON
|
|
09:50:02
|
356
|
160.00
|
Aquis
|
|
09:50:02
|
178
|
160.00
|
TRQX
|
|
09:50:02
|
186
|
160.00
|
BATE
|
|
09:50:02
|
178
|
160.00
|
CHIX
|
|
09:50:02
|
1602
|
160.00
|
XLON
|
|
09:50:02
|
356
|
160.00
|
Aquis
|
|
09:50:02
|
178
|
160.00
|
TRQX
|
|
09:50:02
|
186
|
160.00
|
BATE
|
|
09:50:02
|
178
|
160.00
|
CHIX
|
|
09:50:02
|
1602
|
160.00
|
XLON
|
|
09:50:02
|
356
|
160.00
|
Aquis
|
|
09:50:02
|
178
|
160.00
|
TRQX
|
|
09:50:02
|
178
|
160.00
|
BATE
|
|
09:50:02
|
178
|
160.00
|
CHIX
|
|
09:50:02
|
1610
|
160.00
|
XLON
|
|
09:50:02
|
356
|
160.00
|
Aquis
|
|
09:50:02
|
178
|
160.00
|
TRQX
|
|
09:50:02
|
178
|
160.00
|
BATE
|
|
09:50:02
|
178
|
160.00
|
CHIX
|
|
09:50:02
|
1610
|
160.00
|
XLON
|
|
09:50:02
|
356
|
160.00
|
Aquis
|
|
09:50:02
|
178
|
160.00
|
TRQX
|
|
09:50:02
|
178
|
160.00
|
BATE
|
|
09:50:02
|
178
|
160.00
|
CHIX
|
|
09:50:02
|
1163
|
160.00
|
XLON
|
|
09:50:02
|
447
|
160.00
|
XLON
|
|
09:50:03
|
534
|
160.00
|
BATE
|
|
09:50:03
|
356
|
160.00
|
CHIX
|
|
09:50:03
|
1225
|
160.00
|
XLON
|
|
09:50:03
|
385
|
160.00
|
XLON
|
|
09:50:03
|
500
|
160.00
|
XLON
|
|
09:50:03
|
2000
|
160.00
|
XLON
|
|
09:50:03
|
94
|
160.00
|
CHIX
|
|
09:50:03
|
693
|
160.00
|
XLON
|
|
09:50:03
|
111
|
160.00
|
XLON
|
|
09:50:03
|
228
|
160.00
|
XLON
|
|
09:50:03
|
236
|
160.00
|
XLON
|
|
09:50:03
|
178
|
160.00
|
BATE
|
|
09:50:03
|
178
|
160.00
|
CHIX
|
|
09:50:03
|
782
|
160.00
|
XLON
|
|
09:50:03
|
178
|
160.00
|
TRQX
|
|
09:50:03
|
186
|
160.00
|
BATE
|
|
09:50:03
|
178
|
160.00
|
CHIX
|
|
09:50:03
|
1602
|
160.00
|
XLON
|
|
09:50:03
|
356
|
160.00
|
Aquis
|
|
09:50:03
|
178
|
160.00
|
TRQX
|
|
09:50:03
|
143
|
160.00
|
BATE
|
|
09:50:03
|
399
|
160.00
|
BATE
|
|
09:50:03
|
178
|
160.00
|
CHIX
|
|
09:50:03
|
1602
|
160.00
|
XLON
|
|
09:50:03
|
178
|
160.00
|
TRQX
|
|
09:50:03
|
178
|
160.00
|
CHIX
|
|
09:50:04
|
1125
|
160.00
|
CHIX
|
|
09:50:04
|
651
|
160.00
|
CHIX
|
|
09:52:38
|
1424
|
160.00
|
XLON
|
|
09:54:53
|
720
|
160.00
|
XLON
|
|
10:00:13
|
458
|
160.00
|
XLON
|
|
10:00:13
|
1144
|
160.00
|
XLON
|
|
10:04:33
|
462
|
160.00
|
XLON
|
|
10:04:33
|
436
|
160.00
|
XLON
|
|
10:18:33
|
485
|
160.00
|
XLON
|
|
10:19:59
|
40
|
160.00
|
Aquis
|
|
10:26:51
|
1776
|
160.20
|
CHIX
|
|
10:26:51
|
2500
|
160.20
|
XLON
|
|
10:26:52
|
389
|
160.20
|
CHIX
|
|
10:50:13
|
490
|
160.60
|
CHIX
|
|
10:50:13
|
1286
|
160.60
|
CHIX
|
|
10:51:09
|
1776
|
160.40
|
CHIX
|
|
10:56:13
|
1776
|
160.40
|
CHIX
|
|
10:57:20
|
1226
|
160.20
|
BATE
|
|
10:57:20
|
712
|
160.20
|
CHIX
|
|
10:57:20
|
1399
|
160.20
|
XLON
|
|
10:57:20
|
550
|
160.20
|
BATE
|
|
10:57:20
|
178
|
160.20
|
TRQX
|
|
10:57:20
|
178
|
160.20
|
BATE
|
|
10:57:20
|
356
|
160.20
|
Aquis
|
|
10:57:20
|
186
|
160.20
|
CHIX
|
|
10:57:20
|
700
|
160.20
|
XLON
|
|
10:57:20
|
700
|
160.20
|
XLON
|
|
10:57:20
|
202
|
160.20
|
XLON
|
|
10:57:20
|
202
|
160.20
|
Aquis
|
|
10:57:20
|
65
|
160.20
|
TRQX
|
|
10:57:20
|
769
|
160.20
|
XLON
|
|
10:57:20
|
833
|
160.20
|
XLON
|
|
10:57:27
|
1695
|
160.20
|
CHIX
|
|
10:57:27
|
113
|
160.20
|
TRQX
|
|
10:57:27
|
364
|
160.20
|
XLON
|
|
10:57:28
|
81
|
160.20
|
CHIX
|
|
10:57:28
|
154
|
160.20
|
Aquis
|
|
10:57:28
|
364
|
160.20
|
CHIX
|
|
10:57:28
|
534
|
160.20
|
BATE
|
|
10:57:28
|
1602
|
160.20
|
XLON
|
|
10:57:28
|
114
|
160.20
|
CHIX
|
|
10:57:28
|
447
|
160.20
|
XLON
|
|
10:57:28
|
380
|
160.20
|
XLON
|
|
10:57:28
|
189
|
160.20
|
XLON
|
|
10:58:08
|
1776
|
160.20
|
CHIX
|
|
10:58:08
|
157
|
160.20
|
TRQX
|
|
10:58:08
|
21
|
160.20
|
TRQX
|
|
10:58:08
|
72
|
160.20
|
CHIX
|
|
10:58:08
|
586
|
160.20
|
XLON
|
|
10:58:08
|
178
|
160.20
|
BATE
|
|
10:58:08
|
356
|
160.20
|
Aquis
|
|
10:58:09
|
597
|
160.20
|
XLON
|
|
10:58:09
|
1005
|
160.20
|
XLON
|
|
10:58:17
|
1776
|
160.20
|
CHIX
|
|
11:01:53
|
1776
|
160.20
|
CHIX
|
|
11:01:53
|
898
|
160.20
|
XLON
|
|
11:01:53
|
626
|
160.20
|
CHIX
|
|
11:01:53
|
192
|
160.20
|
XLON
|
|
11:01:54
|
1776
|
160.20
|
CHIX
|
|
11:01:54
|
178
|
160.20
|
BATE
|
|
11:01:54
|
829
|
160.20
|
XLON
|
|
11:01:54
|
258
|
160.20
|
CHIX
|
|
11:01:54
|
178
|
160.20
|
Aquis
|
|
11:01:54
|
178
|
160.20
|
TRQX
|
|
11:01:54
|
61
|
160.20
|
XLON
|
|
11:01:58
|
698
|
160.20
|
XLON
|
|
11:01:58
|
904
|
160.20
|
XLON
|
|
11:02:05
|
564
|
160.20
|
XLON
|
|
11:02:05
|
334
|
160.20
|
XLON
|
|
11:03:50
|
1776
|
160.20
|
CHIX
|
|
11:03:50
|
396
|
160.20
|
CHIX
|
|
11:03:50
|
120
|
160.20
|
XLON
|
|
11:03:50
|
1482
|
160.20
|
XLON
|
|
11:03:50
|
420
|
160.20
|
CHIX
|
|
11:03:50
|
82
|
160.20
|
CHIX
|
|
11:03:50
|
23
|
160.20
|
XLON
|
|
11:04:06
|
1584
|
160.20
|
CHIX
|
|
11:04:06
|
78
|
160.20
|
CHIX
|
|
11:04:06
|
668
|
160.20
|
XLON
|
|
11:04:06
|
934
|
160.20
|
XLON
|
|
11:04:06
|
178
|
160.20
|
CHIX
|
|
11:04:06
|
341
|
160.20
|
TRQX
|
|
11:04:06
|
178
|
160.20
|
BATE
|
|
11:04:07
|
114
|
160.20
|
CHIX
|
|
11:04:07
|
178
|
160.20
|
Aquis
|
|
11:04:07
|
1776
|
160.20
|
CHIX
|
|
11:04:07
|
356
|
160.20
|
Aquis
|
|
11:04:07
|
148
|
160.20
|
CHIX
|
|
11:04:07
|
186
|
160.20
|
TRQX
|
|
11:04:07
|
30
|
160.20
|
CHIX
|
|
11:04:07
|
178
|
160.20
|
BATE
|
|
11:04:07
|
164
|
160.20
|
XLON
|
|
11:04:07
|
1400
|
160.20
|
XLON
|
|
11:04:07
|
38
|
160.20
|
XLON
|
|
11:04:09
|
1351
|
160.20
|
XLON
|
|
11:04:28
|
706
|
160.20
|
CHIX
|
|
11:04:28
|
1070
|
160.20
|
CHIX
|
|
11:04:28
|
178
|
160.20
|
BATE
|
|
11:04:28
|
356
|
160.20
|
Aquis
|
|
11:04:28
|
186
|
160.20
|
TRQX
|
|
11:04:28
|
163
|
160.20
|
CHIX
|
|
11:04:28
|
15
|
160.20
|
CHIX
|
|
11:04:28
|
251
|
160.20
|
XLON
|
|
11:04:28
|
356
|
160.20
|
Aquis
|
|
11:04:28
|
186
|
160.20
|
TRQX
|
|
11:04:28
|
178
|
160.20
|
CHIX
|
|
11:04:28
|
178
|
160.20
|
BATE
|
|
11:04:28
|
251
|
160.20
|
XLON
|
|
11:04:28
|
21
|
160.20
|
XLON
|
|
11:04:29
|
1776
|
160.20
|
CHIX
|
|
11:04:29
|
1330
|
160.20
|
XLON
|
|
11:04:29
|
534
|
160.20
|
BATE
|
|
11:04:29
|
1560
|
160.20
|
XLON
|
|
11:04:29
|
42
|
160.20
|
XLON
|
|
11:04:29
|
178
|
160.20
|
CHIX
|
|
11:04:29
|
186
|
160.20
|
TRQX
|
|
11:04:29
|
356
|
160.20
|
Aquis
|
|
11:04:29
|
178
|
160.20
|
BATE
|
|
11:04:29
|
178
|
160.20
|
CHIX
|
|
11:04:29
|
186
|
160.20
|
TRQX
|
|
11:04:29
|
1602
|
160.20
|
XLON
|
|
11:04:29
|
178
|
160.20
|
TRQX
|
|
11:04:29
|
534
|
160.20
|
BATE
|
|
11:04:29
|
178
|
160.20
|
CHIX
|
|
11:04:29
|
299
|
160.20
|
XLON
|
|
11:04:29
|
1311
|
160.20
|
XLON
|
|
11:04:29
|
373
|
160.20
|
XLON
|
|
11:04:30
|
92
|
159.90
|
BATE
|
|
11:04:30
|
1684
|
159.90
|
CHIX
|
|
11:05:02
|
5
|
159.40
|
CHIX
|
|
11:05:02
|
1771
|
159.40
|
CHIX
|
|
11:20:12
|
1776
|
159.20
|
CHIX
|
|
11:25:42
|
621
|
159.10
|
CHIX
|
|
11:25:42
|
1155
|
159.10
|
CHIX
|
|
11:34:10
|
1776
|
159.00
|
CHIX
|
|
11:34:10
|
178
|
159.00
|
TRQX
|
|
11:34:10
|
576
|
159.00
|
CHIX
|
|
11:34:10
|
1246
|
159.00
|
XLON
|
|
11:34:10
|
178
|
159.00
|
Aquis
|
|
11:34:10
|
178
|
159.00
|
TRQX
|
|
11:34:10
|
178
|
159.00
|
BATE
|
|
11:34:10
|
178
|
159.00
|
CHIX
|
|
11:34:10
|
700
|
159.00
|
XLON
|
|
11:34:10
|
588
|
159.00
|
XLON
|
|
11:34:10
|
712
|
159.00
|
TRQX
|
|
11:34:10
|
692
|
159.00
|
XLON
|
|
11:35:08
|
1468
|
159.00
|
CHIX
|
|
11:35:08
|
308
|
159.00
|
CHIX
|
|
11:35:08
|
596
|
159.00
|
TRQX
|
|
11:35:08
|
534
|
159.00
|
BATE
|
|
11:35:08
|
220
|
159.00
|
CHIX
|
|
11:35:08
|
989
|
159.00
|
XLON
|
|
11:35:08
|
257
|
159.00
|
XLON
|
|
11:50:04
|
1776
|
159.50
|
CHIX
|
|
11:53:07
|
271
|
159.50
|
CHIX
|
|
12:03:44
|
1505
|
159.50
|
CHIX
|
|
12:03:54
|
5
|
159.40
|
CHIX
|
|
12:18:55
|
1700
|
159.40
|
CHIX
|
|
12:20:20
|
4
|
159.40
|
CHIX
|
|
12:23:26
|
67
|
159.40
|
CHIX
|
|
12:30:32
|
1776
|
159.30
|
CHIX
|
|
12:52:06
|
179
|
159.50
|
CHIX
|
|
12:52:06
|
1597
|
159.50
|
CHIX
|
|
12:57:27
|
828
|
159.30
|
CHIX
|
|
12:57:27
|
948
|
159.30
|
CHIX
|
|
12:57:35
|
1043
|
159.20
|
CHIX
|
|
12:57:35
|
733
|
159.20
|
CHIX
|
|
13:00:15
|
1161
|
159.20
|
CHIX
|
|
13:00:15
|
615
|
159.20
|
CHIX
|
|
13:08:08
|
475
|
159.20
|
CHIX
|
|
13:12:26
|
1301
|
159.20
|
CHIX
|
|
13:14:29
|
1776
|
158.80
|
CHIX
|
|
13:15:05
|
1647
|
158.60
|
CHIX
|
|
13:15:05
|
129
|
158.60
|
CHIX
|
|
13:17:43
|
148
|
158.50
|
CHIX
|
|
13:17:43
|
1628
|
158.50
|
CHIX
|
|
13:17:43
|
534
|
158.50
|
CHIX
|
|
13:17:43
|
220
|
158.50
|
TRQX
|
|
13:17:43
|
1246
|
158.50
|
XLON
|
|
13:17:43
|
712
|
158.50
|
TRQX
|
|
13:17:54
|
463
|
158.50
|
XLON
|
|
13:18:05
|
672
|
158.50
|
CHIX
|
|
13:18:08
|
1104
|
158.50
|
CHIX
|
|
13:18:08
|
9
|
158.50
|
XLON
|
|
13:19:58
|
1776
|
158.60
|
CHIX
|
|
13:24:42
|
1190
|
158.50
|
CHIX
|
|
13:30:37
|
4
|
158.50
|
CHIX
|
|
13:33:34
|
62
|
158.50
|
XLON
|
|
13:36:16
|
461
|
158.50
|
XLON
|
|
13:39:07
|
178
|
158.60
|
Aquis
|
|
13:39:07
|
178
|
158.60
|
TRQX
|
|
13:39:07
|
178
|
158.60
|
BATE
|
|
13:39:07
|
220
|
158.60
|
CHIX
|
|
13:39:07
|
1246
|
158.60
|
XLON
|
|
13:39:27
|
1776
|
158.70
|
CHIX
|
|
13:39:27
|
220
|
158.70
|
TRQX
|
|
13:39:27
|
534
|
158.70
|
CHIX
|
|
13:39:27
|
1200
|
158.70
|
XLON
|
|
13:39:27
|
46
|
158.70
|
XLON
|
|
13:41:05
|
1776
|
158.70
|
BATE
|
|
13:41:05
|
534
|
158.70
|
CHIX
|
|
13:41:05
|
211
|
158.70
|
TRQX
|
|
13:41:05
|
1246
|
158.70
|
XLON
|
|
13:41:05
|
9
|
158.70
|
TRQX
|
|
13:46:47
|
908
|
158.80
|
CHIX
|
|
13:46:47
|
868
|
158.80
|
CHIX
|
|
13:46:47
|
508
|
158.70
|
XLON
|
|
13:46:48
|
1024
|
158.70
|
CHIX
|
|
13:46:48
|
576
|
158.70
|
CHIX
|
|
13:46:49
|
752
|
158.70
|
CHIX
|
|
13:46:49
|
178
|
158.70
|
TRQX
|
|
13:46:49
|
738
|
158.70
|
XLON
|
|
13:46:49
|
178
|
158.70
|
TRQX
|
|
13:46:49
|
178
|
158.70
|
BATE
|
|
13:46:49
|
220
|
158.70
|
CHIX
|
|
13:46:49
|
320
|
158.70
|
XLON
|
|
13:47:59
|
1776
|
158.70
|
CHIX
|
|
13:47:59
|
288
|
158.70
|
XLON
|
|
13:47:59
|
178
|
158.70
|
TRQX
|
|
13:47:59
|
638
|
158.70
|
XLON
|
|
13:47:59
|
1722
|
158.70
|
CHIX
|
|
13:47:59
|
278
|
158.70
|
CHIX
|
|
13:47:59
|
148
|
158.70
|
TRQX
|
|
13:47:59
|
679
|
158.70
|
Aquis
|
|
13:47:59
|
99
|
158.70
|
CHIX
|
|
13:47:59
|
395
|
158.70
|
CHIX
|
|
13:47:59
|
679
|
158.70
|
CHIX
|
|
13:47:59
|
118
|
158.70
|
XLON
|
|
13:47:59
|
178
|
158.70
|
TRQX
|
|
13:47:59
|
534
|
158.70
|
CHIX
|
|
13:47:59
|
1170
|
158.70
|
XLON
|
|
13:48:00
|
534
|
158.70
|
BATE
|
|
13:48:00
|
220
|
158.70
|
CHIX
|
|
13:48:00
|
1246
|
158.70
|
XLON
|
|
13:48:00
|
712
|
158.70
|
CHIX
|
|
13:48:45
|
807
|
158.70
|
CHIX
|
|
13:49:50
|
969
|
158.70
|
CHIX
|
|
13:49:50
|
217
|
158.70
|
CHIX
|
|
13:49:50
|
537
|
158.70
|
CHIX
|
|
13:49:50
|
187
|
158.70
|
XLON
|
|
13:49:50
|
347
|
158.70
|
XLON
|
|
13:49:50
|
178
|
158.70
|
TRQX
|
|
13:49:50
|
356
|
158.70
|
BATE
|
|
13:49:50
|
220
|
158.70
|
CHIX
|
|
13:49:50
|
1246
|
158.70
|
XLON
|
|
13:49:50
|
178
|
158.70
|
TRQX
|
|
13:49:50
|
356
|
158.70
|
BATE
|
|
13:49:50
|
220
|
158.70
|
CHIX
|
|
13:49:50
|
1246
|
158.70
|
XLON
|
|
13:49:50
|
178
|
158.70
|
TRQX
|
|
13:49:50
|
356
|
158.70
|
BATE
|
|
13:49:50
|
220
|
158.70
|
CHIX
|
|
13:49:50
|
1246
|
158.70
|
XLON
|
|
13:49:51
|
178
|
158.70
|
TRQX
|
|
13:49:51
|
356
|
158.70
|
BATE
|
|
13:49:51
|
154
|
158.70
|
CHIX
|
|
13:49:51
|
66
|
158.70
|
CHIX
|
|
13:49:51
|
1246
|
158.70
|
XLON
|
|
13:49:51
|
48
|
158.70
|
TRQX
|
|
13:49:51
|
178
|
158.70
|
Aquis
|
|
13:49:51
|
130
|
158.70
|
TRQX
|
|
13:49:51
|
178
|
158.70
|
BATE
|
|
13:49:51
|
220
|
158.70
|
CHIX
|
|
13:49:51
|
1246
|
158.70
|
XLON
|
|
13:49:51
|
178
|
158.70
|
TRQX
|
|
13:49:51
|
178
|
158.70
|
BATE
|
|
13:49:51
|
178
|
158.70
|
CHIX
|
|
13:49:51
|
178
|
158.70
|
Aquis
|
|
13:49:51
|
1288
|
158.70
|
XLON
|
|
13:49:51
|
26
|
158.70
|
CHIX
|
|
13:49:51
|
178
|
158.70
|
BATE
|
|
13:49:51
|
1246
|
158.70
|
XLON
|
|
13:50:02
|
1776
|
158.70
|
CHIX
|
|
13:50:02
|
194
|
158.70
|
CHIX
|
|
13:50:02
|
356
|
158.70
|
XLON
|
|
13:50:02
|
1130
|
158.70
|
CHIX
|
|
13:50:02
|
870
|
158.70
|
CHIX
|
|
13:50:02
|
95
|
158.70
|
CHIX
|
|
13:50:02
|
111
|
158.70
|
XLON
|
|
13:50:02
|
392
|
158.70
|
XLON
|
|
13:50:02
|
499
|
158.70
|
XLON
|
|
13:50:02
|
119
|
158.70
|
XLON
|
|
13:50:02
|
178
|
158.70
|
BATE
|
|
13:50:02
|
250
|
158.70
|
XLON
|
|
13:50:09
|
1776
|
158.70
|
CHIX
|
|
13:50:09
|
178
|
158.70
|
BATE
|
|
13:50:09
|
178
|
158.70
|
XLON
|
|
13:50:09
|
2000
|
158.70
|
Aquis
|
|
13:50:09
|
679
|
158.70
|
Aquis
|
|
13:50:09
|
168
|
158.70
|
Aquis
|
|
13:50:09
|
1061
|
158.70
|
Aquis
|
|
13:50:09
|
92
|
158.70
|
CHIX
|
|
13:50:09
|
110
|
158.70
|
CHIX
|
|
13:50:09
|
117
|
158.70
|
XLON
|
|
13:50:09
|
392
|
158.70
|
XLON
|
|
13:50:09
|
499
|
158.70
|
XLON
|
|
13:50:09
|
116
|
158.70
|
XLON
|
|
13:50:09
|
178
|
158.70
|
TRQX
|
|
13:50:09
|
178
|
158.70
|
BATE
|
|
13:50:09
|
178
|
158.70
|
CHIX
|
|
13:50:09
|
162
|
158.70
|
XLON
|
|
13:50:09
|
70
|
158.70
|
XLON
|
|
13:50:09
|
178
|
158.70
|
Aquis
|
|
13:50:09
|
178
|
158.70
|
TRQX
|
|
13:50:09
|
220
|
158.70
|
CHIX
|
|
13:50:09
|
178
|
158.70
|
BATE
|
|
13:50:09
|
700
|
158.70
|
XLON
|
|
13:50:09
|
546
|
158.70
|
XLON
|
|
13:50:09
|
1776
|
158.70
|
CHIX
|
|
13:50:09
|
356
|
158.70
|
BATE
|
|
13:50:09
|
178
|
158.70
|
TRQX
|
|
13:50:09
|
220
|
158.70
|
CHIX
|
|
13:50:09
|
1246
|
158.70
|
XLON
|
|
13:50:09
|
337
|
158.70
|
BATE
|
|
13:50:09
|
19
|
158.70
|
BATE
|
|
13:50:09
|
220
|
158.70
|
CHIX
|
|
13:50:09
|
178
|
158.70
|
TRQX
|
|
13:50:09
|
1246
|
158.70
|
XLON
|
|
13:50:09
|
356
|
158.70
|
BATE
|
|
13:50:11
|
178
|
158.70
|
TRQX
|
|
13:50:11
|
1246
|
158.70
|
XLON
|
|
13:50:14
|
1771
|
158.70
|
CHIX
|
|
13:50:14
|
5
|
158.70
|
CHIX
|
|
13:50:14
|
220
|
158.70
|
CHIX
|
|
13:50:15
|
356
|
158.70
|
BATE
|
|
13:50:15
|
474
|
158.70
|
XLON
|
|
13:50:15
|
772
|
158.70
|
XLON
|
|
13:50:15
|
178
|
158.70
|
TRQX
|
|
13:50:15
|
220
|
158.70
|
CHIX
|
|
13:50:15
|
356
|
158.70
|
BATE
|
|
13:50:16
|
220
|
158.70
|
CHIX
|
|
13:50:16
|
178
|
158.70
|
TRQX
|
|
13:50:16
|
1246
|
158.70
|
XLON
|
|
13:50:16
|
356
|
158.70
|
BATE
|
|
13:50:16
|
1246
|
158.70
|
XLON
|
|
13:50:16
|
447
|
158.50
|
CHIX
|
|
13:50:29
|
522
|
158.70
|
CHIX
|
|
13:50:29
|
1254
|
158.70
|
CHIX
|
|
13:50:29
|
178
|
158.70
|
BATE
|
|
13:50:29
|
146
|
158.70
|
XLON
|
|
13:50:29
|
74
|
158.70
|
XLON
|
|
13:50:29
|
356
|
158.70
|
BATE
|
|
13:50:30
|
1756
|
158.70
|
CHIX
|
|
13:50:30
|
178
|
158.70
|
TRQX
|
|
13:50:30
|
796
|
158.70
|
XLON
|
|
13:50:30
|
450
|
158.70
|
XLON
|
|
13:50:30
|
220
|
158.70
|
CHIX
|
|
13:50:48
|
20
|
158.70
|
CHIX
|
|
13:50:48
|
1246
|
158.70
|
XLON
|
|
13:50:48
|
754
|
158.70
|
CHIX
|
|
13:50:48
|
1400
|
158.70
|
XLON
|
|
13:50:48
|
400
|
158.70
|
XLON
|
|
13:50:48
|
120
|
158.70
|
XLON
|
|
13:50:48
|
80
|
158.70
|
XLON
|
|
13:50:48
|
927
|
158.70
|
XLON
|
|
13:50:48
|
139
|
158.70
|
XLON
|
|
13:50:48
|
120
|
158.70
|
XLON
|
|
13:50:48
|
814
|
158.70
|
XLON
|
|
13:50:48
|
679
|
158.70
|
Aquis
|
|
13:50:48
|
132
|
158.70
|
Aquis
|
|
13:50:48
|
586
|
158.70
|
XLON
|
|
13:50:48
|
104
|
158.70
|
XLON
|
|
13:50:48
|
499
|
158.70
|
XLON
|
|
13:50:48
|
37
|
158.70
|
TRQX
|
|
13:50:49
|
168
|
158.70
|
Aquis
|
|
13:50:49
|
168
|
158.70
|
BATE
|
|
13:50:49
|
94
|
158.70
|
CHIX
|
|
13:50:49
|
16
|
158.70
|
CHIX
|
|
13:50:49
|
114
|
158.70
|
XLON
|
|
13:50:49
|
499
|
158.70
|
XLON
|
|
13:50:49
|
113
|
158.70
|
XLON
|
|
13:50:49
|
257
|
158.70
|
XLON
|
|
13:50:49
|
1776
|
158.70
|
CHIX
|
|
13:50:49
|
178
|
158.70
|
CHIX
|
|
13:50:49
|
178
|
158.70
|
TRQX
|
|
13:50:49
|
178
|
158.70
|
BATE
|
|
13:50:49
|
356
|
158.70
|
BATE
|
|
13:50:50
|
1398
|
158.70
|
CHIX
|
|
13:50:50
|
378
|
158.70
|
CHIX
|
|
13:50:50
|
220
|
158.70
|
CHIX
|
|
13:50:50
|
178
|
158.70
|
TRQX
|
|
13:50:50
|
1246
|
158.70
|
XLON
|
|
13:51:00
|
1776
|
158.70
|
CHIX
|
|
13:51:00
|
220
|
158.70
|
CHIX
|
|
13:51:00
|
132
|
158.70
|
XLON
|
|
13:51:00
|
178
|
158.70
|
TRQX
|
|
13:51:00
|
356
|
158.70
|
BATE
|
|
13:51:00
|
1114
|
158.70
|
XLON
|
|
13:51:00
|
356
|
158.70
|
BATE
|
|
13:51:00
|
220
|
158.70
|
CHIX
|
|
13:51:00
|
1246
|
158.70
|
XLON
|
|
13:51:00
|
178
|
158.70
|
TRQX
|
|
13:51:19
|
1679
|
158.70
|
CHIX
|
|
13:51:19
|
97
|
158.70
|
CHIX
|
|
13:51:19
|
220
|
158.70
|
CHIX
|
|
13:51:19
|
178
|
158.70
|
TRQX
|
|
13:51:19
|
125
|
158.70
|
XLON
|
|
13:51:19
|
356
|
158.70
|
BATE
|
|
13:51:19
|
1121
|
158.70
|
XLON
|
|
13:51:23
|
1246
|
158.70
|
XLON
|
|
13:51:33
|
1776
|
158.70
|
CHIX
|
|
13:51:33
|
127
|
158.70
|
XLON
|
|
13:51:33
|
627
|
158.70
|
XLON
|
|
13:51:33
|
220
|
158.70
|
CHIX
|
|
13:51:33
|
356
|
158.70
|
BATE
|
|
13:51:33
|
1246
|
158.70
|
XLON
|
|
13:51:35
|
1400
|
158.70
|
CHIX
|
|
13:51:35
|
376
|
158.70
|
CHIX
|
|
13:51:35
|
178
|
158.70
|
TRQX
|
|
13:51:36
|
1400
|
158.70
|
XLON
|
|
13:51:36
|
319
|
158.70
|
XLON
|
|
13:51:36
|
281
|
158.70
|
XLON
|
|
13:51:36
|
71
|
158.70
|
Aquis
|
|
13:51:36
|
1718
|
158.70
|
XLON
|
|
13:51:36
|
103
|
158.70
|
XLON
|
|
13:51:36
|
108
|
158.70
|
XLON
|
|
13:51:36
|
42
|
158.70
|
TRQX
|
|
13:51:36
|
93
|
158.70
|
CHIX
|
|
13:51:36
|
12
|
158.70
|
CHIX
|
|
13:51:36
|
104
|
158.70
|
XLON
|
|
13:51:36
|
61
|
158.70
|
XLON
|
|
13:51:36
|
499
|
158.70
|
XLON
|
|
13:51:36
|
120
|
158.70
|
XLON
|
|
13:51:36
|
131
|
158.70
|
Aquis
|
|
13:51:36
|
178
|
158.70
|
TRQX
|
|
13:51:36
|
47
|
158.70
|
Aquis
|
|
13:51:36
|
178
|
158.70
|
BATE
|
|
13:51:36
|
178
|
158.70
|
CHIX
|
|
13:51:36
|
357
|
158.70
|
XLON
|
|
13:51:36
|
1776
|
158.70
|
CHIX
|
|
13:51:36
|
178
|
158.70
|
TRQX
|
|
13:51:36
|
178
|
158.70
|
BATE
|
|
13:51:36
|
178
|
158.70
|
CHIX
|
|
13:51:36
|
178
|
158.70
|
Aquis
|
|
13:51:36
|
1288
|
158.70
|
XLON
|
|
13:51:36
|
178
|
158.70
|
TRQX
|
|
13:51:36
|
178
|
158.70
|
BATE
|
|
13:51:36
|
168
|
158.70
|
CHIX
|
|
13:51:36
|
1246
|
158.70
|
XLON
|
|
13:51:43
|
856
|
158.70
|
CHIX
|
|
13:51:43
|
920
|
158.70
|
CHIX
|
|
13:51:43
|
52
|
158.70
|
CHIX
|
|
13:51:43
|
178
|
158.70
|
XLON
|
|
13:51:43
|
178
|
158.70
|
Aquis
|
|
13:51:43
|
178
|
158.70
|
TRQX
|
|
13:51:43
|
178
|
158.70
|
BATE
|
|
13:51:43
|
220
|
158.70
|
CHIX
|
|
13:51:43
|
1246
|
158.70
|
XLON
|
|
13:51:44
|
2000
|
158.70
|
Aquis
|
|
13:51:44
|
293
|
158.70
|
XLON
|
|
13:51:58
|
720
|
158.30
|
CHIX
|
|
13:51:58
|
1056
|
158.30
|
CHIX
|
|
13:52:07
|
555
|
158.10
|
CHIX
|
|
13:52:07
|
1221
|
158.10
|
CHIX
|
|
13:53:00
|
1776
|
157.90
|
CHIX
|
|
13:53:31
|
770
|
157.60
|
CHIX
|
|
13:53:31
|
662
|
157.60
|
CHIX
|
|
13:53:34
|
5
|
157.60
|
CHIX
|
|
14:10:15
|
381
|
158.00
|
CHIX
|
|
14:16:15
|
1776
|
158.20
|
CHIX
|
|
14:21:00
|
700
|
158.00
|
CHIX
|
|
14:21:00
|
1076
|
158.00
|
CHIX
|
|
14:22:00
|
1776
|
157.80
|
CHIX
|
|
14:26:15
|
457
|
157.80
|
CHIX
|
|
14:28:35
|
1319
|
157.80
|
CHIX
|
|
14:31:04
|
10
|
157.80
|
CHIX
|
|
14:39:09
|
448
|
158.00
|
CHIX
|
|
14:43:37
|
469
|
158.00
|
CHIX
|
|
14:43:39
|
13
|
158.00
|
CHIX
|
|
14:59:09
|
34
|
158.70
|
CHIX
|
|
15:08:37
|
376
|
158.80
|
CHIX
|
|
15:08:37
|
1400
|
158.80
|
CHIX
|
|
15:08:47
|
1776
|
158.70
|
CHIX
|
|
15:09:00
|
1714
|
158.70
|
CHIX
|
|
15:09:00
|
62
|
158.70
|
CHIX
|
|
15:11:57
|
420
|
158.60
|
CHIX
|
|
15:11:57
|
1356
|
158.60
|
CHIX
|
|
15:21:59
|
458
|
158.50
|
CHIX
|
|
15:23:28
|
1318
|
158.50
|
CHIX
|
|
15:29:06
|
24
|
158.30
|
CHIX
|
|
15:29:06
|
1752
|
158.30
|
CHIX
|
|
15:29:10
|
338
|
158.00
|
CHIX
|
|
15:32:08
|
465
|
158.00
|
CHIX
|
|
15:32:28
|
474
|
158.00
|
CHIX
|
|
15:35:28
|
492
|
158.00
|
CHIX
|
|
15:39:03
|
7
|
158.00
|
CHIX
|
|
15:42:09
|
135
|
157.80
|
CHIX
|
|
16:03:41
|
1776
|
158.00
|
CHIX
|
|
16:10:18
|
1776
|
158.00
|
BATE
|
|
16:10:47
|
333
|
157.80
|
CHIX
|
|
16:10:47
|
1274
|
157.80
|
CHIX
|
|
16:11:39
|
169
|
157.80
|
CHIX
|
|
16:13:08
|
314
|
157.80
|
CHIX
|
|
16:14:49
|
262
|
157.80
|
CHIX
|
|
16:17:39
|
264
|
157.80
|
CHIX
|
|
16:18:18
|
936
|
157.80
|
CHIX
|
|
16:18:18
|
178
|
157.70
|
BATE
|
|
16:18:18
|
288
|
157.70
|
CHIX
|
|
16:18:18
|
534
|
157.70
|
XLON
|
|
16:18:18
|
178
|
157.70
|
Aquis
|
|
16:18:18
|
140
|
157.70
|
CHIX
|
|
16:18:18
|
178
|
157.70
|
BATE
|
|
16:18:18
|
38
|
157.70
|
CHIX
|
|
16:18:18
|
178
|
157.70
|
TRQX
|
|
16:18:18
|
288
|
157.70
|
XLON
|
|
16:18:18
|
178
|
157.70
|
Aquis
|
|
16:18:18
|
178
|
157.70
|
TRQX
|
|
16:18:18
|
178
|
157.70
|
BATE
|
|
16:18:18
|
178
|
157.70
|
CHIX
|
|
16:18:18
|
288
|
157.70
|
XLON
|
|
16:18:18
|
1000
|
157.70
|
XLON
|
|
16:18:19
|
178
|
157.70
|
Aquis
|
|
16:18:19
|
178
|
157.70
|
TRQX
|
|
16:18:19
|
178
|
157.70
|
BATE
|
|
16:18:19
|
288
|
157.70
|
CHIX
|
|
16:18:19
|
178
|
157.70
|
XLON
|
|
16:18:19
|
178
|
157.70
|
Aquis
|
|
16:18:19
|
178
|
157.70
|
TRQX
|
|
16:18:19
|
178
|
157.70
|
BATE
|
|
16:18:19
|
288
|
157.70
|
CHIX
|
|
16:18:19
|
178
|
157.70
|
XLON
|
|
16:18:19
|
178
|
157.70
|
Aquis
|
|
16:18:19
|
178
|
157.70
|
TRQX
|
|
16:18:19
|
178
|
157.70
|
BATE
|
|
16:18:19
|
288
|
157.70
|
CHIX
|
|
16:18:19
|
178
|
157.70
|
XLON
|
|
16:18:19
|
178
|
157.70
|
Aquis
|
|
16:18:19
|
178
|
157.70
|
TRQX
|
|
16:18:19
|
178
|
157.70
|
BATE
|
|
16:18:19
|
288
|
157.70
|
CHIX
|
|
16:18:19
|
178
|
157.70
|
XLON
|
|
16:18:19
|
178
|
157.70
|
BATE
|
|
16:20:00
|
12
|
157.70
|
CHIX
|
|
16:20:28
|
288
|
157.90
|
XLON
|
|
16:20:46
|
178
|
157.90
|
BATE
|
|
16:20:46
|
178
|
157.90
|
Aquis
|
|
16:20:48
|
157
|
157.90
|
CHIX
|
|
16:21:07
|
471
|
157.90
|
CHIX
|
|
16:21:28
|
476
|
157.90
|
CHIX
|
|
16:22:06
|
736
|
157.90
|
CHIX
|
|
16:22:28
|
460
|
157.90
|
XLON
|
|
16:23:26
|
736
|
157.90
|
CHIX
|
|
16:23:38
|
447
|
157.90
|
XLON
|
|
16:25:16
|
712
|
158.20
|
Aquis
|
|
16:25:16
|
356
|
158.20
|
TRQX
|
|
16:25:16
|
372
|
158.20
|
CHIX
|
|
16:25:16
|
356
|
158.20
|
BATE
|
|
16:25:16
|
1400
|
158.20
|
XLON
|
|
16:25:16
|
834
|
158.20
|
XLON
|
|
16:29:08
|
712
|
158.40
|
Aquis
|
|
16:29:08
|
356
|
158.40
|
TRQX
|
|
16:29:08
|
356
|
158.40
|
BATE
|
|
16:29:08
|
372
|
158.40
|
CHIX
|
|
16:29:08
|
3204
|
158.40
|
XLON
|
|
16:29:08
|
712
|
158.40
|
Aquis
|
|
16:29:08
|
356
|
158.40
|
TRQX
|
|
16:29:08
|
356
|
158.40
|
BATE
|
|
16:29:08
|
372
|
158.40
|
CHIX
|
|
16:29:08
|
700
|
158.40
|
XLON
|
|
16:29:08
|
1978
|
158.40
|
XLON
|
|
16:29:08
|
526
|
158.40
|
XLON
|
|
16:29:08
|
267
|
158.40
|
TRQX
|
|
16:29:08
|
154
|
158.40
|
CHIX
|
|
16:29:08
|
712
|
158.40
|
Aquis
|
|
16:29:44
|
357
|
158.60
|
XLON
|
|
16:29:54
|
2847
|
158.60
|
XLON
|
|
16:35:12
|
1796
|
157.70
|
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
