FirstGroup Plc - Transaction in Own Shares
08 Janeiro 2025 - 4:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, January 08
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
|
07 January
2025
|
|
Number of
ordinary shares purchased
|
344,394
|
|
Weighted
average price paid (p)
|
161.75
|
|
Highest
price paid (p)
|
164.40
|
|
Lowest
price paid (p)
|
159.10
|
Following
the above purchase, FirstGroup holds 143,726,334 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 606,968,681. 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 07 January 2025 is 606,968,681.
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
|
159.61
|
23,114
|
|
BATE
|
161.60
|
34,665
|
|
CHIX
|
161.99
|
280,961
|
|
Aquis
|
160
|
2,381.00
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:03:00
|
451
|
164.10
|
CHIX
|
00279106281TRLO0
|
|
08:04:06
|
736
|
164.00
|
CHIX
|
00279106452TRLO0
|
|
08:04:06
|
587
|
163.90
|
CHIX
|
00279106453TRLO0
|
|
08:06:39
|
440
|
163.90
|
CHIX
|
00279106980TRLO0
|
|
08:06:42
|
62
|
163.60
|
CHIX
|
00279106985TRLO0
|
|
08:06:43
|
395
|
163.60
|
CHIX
|
00279106988TRLO0
|
|
08:08:07
|
437
|
163.40
|
CHIX
|
00279107149TRLO0
|
|
08:12:51
|
412
|
163.20
|
CHIX
|
00279107705TRLO0
|
|
08:12:51
|
401
|
163.20
|
CHIX
|
00279107706TRLO0
|
|
08:12:51
|
500
|
163.10
|
CHIX
|
00279107707TRLO0
|
|
08:12:51
|
347
|
163.10
|
CHIX
|
00279107708TRLO0
|
|
08:13:16
|
408
|
162.90
|
CHIX
|
00279107776TRLO0
|
|
08:15:46
|
449
|
162.50
|
CHIX
|
00279107967TRLO0
|
|
08:21:42
|
415
|
162.40
|
CHIX
|
00279108553TRLO0
|
|
08:21:42
|
408
|
162.40
|
CHIX
|
00279108554TRLO0
|
|
08:29:54
|
1678
|
162.40
|
CHIX
|
00279109387TRLO0
|
|
08:29:55
|
796
|
162.40
|
BATE
|
00279109390TRLO0
|
|
08:30:32
|
847
|
162.60
|
CHIX
|
00279109483TRLO0
|
|
08:30:32
|
16
|
162.60
|
CHIX
|
00279109484TRLO0
|
|
08:43:40
|
741
|
163.80
|
CHIX
|
00279110947TRLO0
|
|
08:43:40
|
63
|
163.80
|
CHIX
|
00279110948TRLO0
|
|
08:43:40
|
1600
|
163.70
|
CHIX
|
00279110949TRLO0
|
|
08:43:40
|
800
|
163.70
|
CHIX
|
00279110950TRLO0
|
|
08:43:40
|
21
|
163.70
|
CHIX
|
00279110951TRLO0
|
|
08:43:40
|
442
|
163.70
|
CHIX
|
00279110952TRLO0
|
|
08:43:40
|
463
|
163.70
|
CHIX
|
00279110953TRLO0
|
|
08:50:56
|
1213
|
164.40
|
CHIX
|
00279111729TRLO0
|
|
08:50:56
|
1596
|
164.30
|
CHIX
|
00279111730TRLO0
|
|
08:50:56
|
1731
|
164.30
|
CHIX
|
00279111731TRLO0
|
|
08:56:07
|
787
|
164.40
|
BATE
|
00279112083TRLO0
|
|
08:56:07
|
422
|
164.40
|
CHIX
|
00279112084TRLO0
|
|
08:56:07
|
389
|
164.40
|
CHIX
|
00279112085TRLO0
|
|
08:56:07
|
280
|
164.40
|
CHIX
|
00279112086TRLO0
|
|
08:56:07
|
142
|
164.40
|
CHIX
|
00279112087TRLO0
|
|
08:56:07
|
166
|
164.40
|
CHIX
|
00279112088TRLO0
|
|
08:56:07
|
500
|
164.40
|
CHIX
|
00279112089TRLO0
|
|
08:56:07
|
1455
|
164.40
|
CHIX
|
00279112090TRLO0
|
|
08:56:12
|
639
|
164.20
|
CHIX
|
00279112100TRLO0
|
|
09:04:42
|
394
|
164.20
|
BATE
|
00279112603TRLO0
|
|
09:04:42
|
414
|
164.20
|
CHIX
|
00279112604TRLO0
|
|
09:04:42
|
192
|
164.20
|
CHIX
|
00279112605TRLO0
|
|
09:04:42
|
227
|
164.20
|
CHIX
|
00279112606TRLO0
|
|
09:04:42
|
439
|
164.20
|
CHIX
|
00279112607TRLO0
|
|
09:04:42
|
1068
|
164.20
|
CHIX
|
00279112608TRLO0
|
|
09:10:04
|
203
|
164.10
|
CHIX
|
00279112911TRLO0
|
|
09:10:04
|
1476
|
164.10
|
CHIX
|
00279112912TRLO0
|
|
09:10:05
|
246
|
164.00
|
CHIX
|
00279112913TRLO0
|
|
09:10:12
|
425
|
164.00
|
BATE
|
00279112921TRLO0
|
|
09:10:12
|
75
|
164.00
|
BATE
|
00279112922TRLO0
|
|
09:10:12
|
318
|
164.00
|
BATE
|
00279112923TRLO0
|
|
09:10:12
|
1288
|
164.00
|
CHIX
|
00279112924TRLO0
|
|
09:10:12
|
506
|
164.00
|
CHIX
|
00279112925TRLO0
|
|
09:10:12
|
412
|
164.00
|
CHIX
|
00279112926TRLO0
|
|
09:10:23
|
251
|
163.90
|
CHIX
|
00279112943TRLO0
|
|
09:10:23
|
195
|
163.90
|
CHIX
|
00279112944TRLO0
|
|
09:12:02
|
411
|
163.90
|
CHIX
|
00279113042TRLO0
|
|
09:20:04
|
582
|
163.80
|
CHIX
|
00279113506TRLO0
|
|
09:20:04
|
389
|
163.80
|
BATE
|
00279113507TRLO0
|
|
09:20:04
|
410
|
163.80
|
CHIX
|
00279113508TRLO0
|
|
09:20:04
|
400
|
163.80
|
CHIX
|
00279113509TRLO0
|
|
09:20:04
|
410
|
163.80
|
CHIX
|
00279113510TRLO0
|
|
09:25:10
|
96
|
163.60
|
XLON
|
00279113830TRLO0
|
|
09:25:10
|
297
|
163.60
|
XLON
|
00279113831TRLO0
|
|
09:25:10
|
403
|
163.60
|
BATE
|
00279113832TRLO0
|
|
09:25:10
|
45
|
163.60
|
BATE
|
00279113833TRLO0
|
|
09:25:10
|
376
|
163.60
|
BATE
|
00279113834TRLO0
|
|
09:25:10
|
2310
|
163.60
|
CHIX
|
00279113835TRLO0
|
|
09:25:10
|
393
|
163.60
|
CHIX
|
00279113836TRLO0
|
|
09:25:42
|
608
|
163.40
|
CHIX
|
00279113854TRLO0
|
|
09:26:42
|
387
|
163.50
|
CHIX
|
00279113906TRLO0
|
|
09:26:42
|
381
|
163.50
|
CHIX
|
00279113907TRLO0
|
|
09:26:58
|
505
|
163.40
|
CHIX
|
00279113918TRLO0
|
|
09:36:33
|
890
|
163.60
|
BATE
|
00279114421TRLO0
|
|
09:36:33
|
395
|
163.60
|
CHIX
|
00279114422TRLO0
|
|
09:36:33
|
715
|
163.60
|
CHIX
|
00279114423TRLO0
|
|
09:36:33
|
85
|
163.60
|
CHIX
|
00279114424TRLO0
|
|
09:36:33
|
833
|
163.60
|
CHIX
|
00279114425TRLO0
|
|
09:36:33
|
582
|
163.60
|
CHIX
|
00279114426TRLO0
|
|
09:36:33
|
193
|
163.60
|
CHIX
|
00279114427TRLO0
|
|
09:42:38
|
1363
|
163.50
|
CHIX
|
00279114837TRLO0
|
|
09:42:38
|
401
|
163.50
|
BATE
|
00279114838TRLO0
|
|
09:42:38
|
2
|
163.50
|
CHIX
|
00279114839TRLO0
|
|
09:42:38
|
398
|
163.50
|
CHIX
|
00279114840TRLO0
|
|
09:42:38
|
427
|
163.50
|
CHIX
|
00279114841TRLO0
|
|
09:42:38
|
410
|
163.50
|
CHIX
|
00279114842TRLO0
|
|
09:43:11
|
189
|
163.30
|
CHIX
|
00279114891TRLO0
|
|
09:43:11
|
1420
|
163.30
|
CHIX
|
00279114892TRLO0
|
|
09:43:13
|
277
|
163.30
|
CHIX
|
00279114900TRLO0
|
|
09:43:13
|
72
|
163.30
|
CHIX
|
00279114901TRLO0
|
|
09:43:13
|
72
|
163.30
|
CHIX
|
00279114902TRLO0
|
|
09:43:17
|
200
|
163.20
|
CHIX
|
00279114906TRLO0
|
|
09:43:17
|
231
|
163.20
|
CHIX
|
00279114907TRLO0
|
|
10:16:59
|
792
|
163.60
|
CHIX
|
00279116892TRLO0
|
|
10:16:59
|
1215
|
163.60
|
CHIX
|
00279116893TRLO0
|
|
10:16:59
|
1255
|
163.60
|
CHIX
|
00279116894TRLO0
|
|
10:16:59
|
4006
|
163.60
|
CHIX
|
00279116895TRLO0
|
|
10:16:59
|
931
|
163.60
|
CHIX
|
00279116896TRLO0
|
|
10:16:59
|
4833
|
163.60
|
CHIX
|
00279116897TRLO0
|
|
10:17:06
|
474
|
163.10
|
CHIX
|
00279116915TRLO0
|
|
10:17:09
|
293
|
163.10
|
CHIX
|
00279116916TRLO0
|
|
10:17:21
|
5583
|
163.10
|
CHIX
|
00279116933TRLO0
|
|
10:17:21
|
4865
|
163.00
|
CHIX
|
00279116934TRLO0
|
|
10:17:21
|
800
|
163.00
|
CHIX
|
00279116935TRLO0
|
|
10:17:21
|
121
|
163.00
|
CHIX
|
00279116936TRLO0
|
|
10:18:26
|
447
|
162.80
|
CHIX
|
00279116971TRLO0
|
|
10:21:40
|
395
|
162.60
|
CHIX
|
00279117165TRLO0
|
|
10:27:40
|
402
|
162.50
|
BATE
|
00279117537TRLO0
|
|
10:34:17
|
413
|
162.50
|
BATE
|
00279117967TRLO0
|
|
10:34:17
|
414
|
162.50
|
CHIX
|
00279117968TRLO0
|
|
10:34:17
|
406
|
162.50
|
CHIX
|
00279117969TRLO0
|
|
10:34:17
|
426
|
162.50
|
CHIX
|
00279117970TRLO0
|
|
10:34:17
|
392
|
162.50
|
CHIX
|
00279117971TRLO0
|
|
10:34:20
|
178
|
162.40
|
CHIX
|
00279117974TRLO0
|
|
10:34:21
|
1392
|
162.40
|
CHIX
|
00279117977TRLO0
|
|
10:46:53
|
788
|
162.70
|
BATE
|
00279119329TRLO0
|
|
10:46:53
|
717
|
162.70
|
CHIX
|
00279119330TRLO0
|
|
10:46:53
|
4959
|
162.70
|
CHIX
|
00279119331TRLO0
|
|
10:54:28
|
431
|
162.60
|
CHIX
|
00279120365TRLO0
|
|
10:54:28
|
401
|
162.60
|
CHIX
|
00279120366TRLO0
|
|
10:54:28
|
237
|
162.60
|
CHIX
|
00279120367TRLO0
|
|
10:54:28
|
176
|
162.60
|
CHIX
|
00279120368TRLO0
|
|
10:54:28
|
262
|
162.60
|
BATE
|
00279120369TRLO0
|
|
10:54:28
|
168
|
162.60
|
BATE
|
00279120370TRLO0
|
|
10:54:28
|
409
|
162.60
|
CHIX
|
00279120371TRLO0
|
|
10:55:01
|
58
|
162.90
|
CHIX
|
00279120465TRLO0
|
|
10:55:01
|
93
|
162.90
|
CHIX
|
00279120472TRLO0
|
|
10:55:01
|
4435
|
162.90
|
CHIX
|
00279120473TRLO0
|
|
11:00:50
|
805
|
162.90
|
BATE
|
00279121362TRLO0
|
|
11:00:50
|
1930
|
162.90
|
CHIX
|
00279121363TRLO0
|
|
11:00:55
|
399
|
162.80
|
CHIX
|
00279121379TRLO0
|
|
11:00:55
|
413
|
162.80
|
CHIX
|
00279121380TRLO0
|
|
11:00:55
|
357
|
162.80
|
CHIX
|
00279121381TRLO0
|
|
11:00:55
|
39
|
162.80
|
CHIX
|
00279121382TRLO0
|
|
11:01:01
|
448
|
162.70
|
CHIX
|
00279121414TRLO0
|
|
11:03:06
|
1140
|
162.70
|
CHIX
|
00279121782TRLO0
|
|
11:11:47
|
789
|
163.10
|
CHIX
|
00279124220TRLO0
|
|
11:11:47
|
1224
|
163.10
|
CHIX
|
00279124221TRLO0
|
|
11:11:47
|
1540
|
163.00
|
CHIX
|
00279124222TRLO0
|
|
11:11:47
|
160
|
162.90
|
CHIX
|
00279124223TRLO0
|
|
11:11:47
|
1164
|
162.90
|
CHIX
|
00279124224TRLO0
|
|
11:11:47
|
831
|
162.90
|
CHIX
|
00279124225TRLO0
|
|
11:11:52
|
4
|
162.80
|
CHIX
|
00279124232TRLO0
|
|
11:11:52
|
425
|
162.80
|
CHIX
|
00279124233TRLO0
|
|
11:16:10
|
419
|
162.70
|
BATE
|
00279124794TRLO0
|
|
11:16:10
|
387
|
162.70
|
CHIX
|
00279124795TRLO0
|
|
11:16:10
|
391
|
162.70
|
CHIX
|
00279124796TRLO0
|
|
11:16:10
|
419
|
162.70
|
CHIX
|
00279124797TRLO0
|
|
11:16:10
|
402
|
162.70
|
CHIX
|
00279124798TRLO0
|
|
11:17:05
|
496
|
162.60
|
CHIX
|
00279124911TRLO0
|
|
11:17:05
|
417
|
162.60
|
CHIX
|
00279124912TRLO0
|
|
11:17:12
|
1095
|
162.50
|
CHIX
|
00279124914TRLO0
|
|
11:17:16
|
448
|
162.40
|
CHIX
|
00279124919TRLO0
|
|
11:31:29
|
785
|
162.40
|
BATE
|
00279126607TRLO0
|
|
11:31:29
|
868
|
162.40
|
BATE
|
00279126608TRLO0
|
|
11:31:29
|
2819
|
162.40
|
CHIX
|
00279126609TRLO0
|
|
11:31:29
|
801
|
162.40
|
CHIX
|
00279126610TRLO0
|
|
11:31:29
|
849
|
162.40
|
CHIX
|
00279126611TRLO0
|
|
11:42:50
|
398
|
162.50
|
CHIX
|
00279127778TRLO0
|
|
11:42:50
|
806
|
162.50
|
CHIX
|
00279127779TRLO0
|
|
11:42:50
|
819
|
162.50
|
CHIX
|
00279127780TRLO0
|
|
11:42:50
|
677
|
162.50
|
CHIX
|
00279127781TRLO0
|
|
11:42:50
|
186
|
162.50
|
CHIX
|
00279127782TRLO0
|
|
11:42:50
|
1836
|
162.50
|
CHIX
|
00279127783TRLO0
|
|
11:42:50
|
677
|
162.50
|
CHIX
|
00279127784TRLO0
|
|
11:53:06
|
3643
|
162.40
|
CHIX
|
00279128881TRLO0
|
|
11:53:06
|
408
|
162.40
|
BATE
|
00279128882TRLO0
|
|
11:53:06
|
407
|
162.40
|
BATE
|
00279128883TRLO0
|
|
11:53:06
|
442
|
162.40
|
CHIX
|
00279128884TRLO0
|
|
11:53:06
|
387
|
162.40
|
XLON
|
00279128885TRLO0
|
|
11:55:27
|
1074
|
162.30
|
CHIX
|
00279129171TRLO0
|
|
11:55:31
|
1513
|
162.30
|
CHIX
|
00279129184TRLO0
|
|
11:57:06
|
362
|
162.30
|
BATE
|
00279129293TRLO0
|
|
11:57:06
|
70
|
162.30
|
BATE
|
00279129294TRLO0
|
|
11:57:06
|
394
|
162.30
|
BATE
|
00279129295TRLO0
|
|
11:57:06
|
1021
|
162.30
|
CHIX
|
00279129296TRLO0
|
|
11:57:06
|
1116
|
162.30
|
CHIX
|
00279129297TRLO0
|
|
11:57:06
|
416
|
162.30
|
CHIX
|
00279129298TRLO0
|
|
11:57:08
|
396
|
162.30
|
Aquis
|
00279129305TRLO0
|
|
11:57:39
|
1197
|
162.20
|
CHIX
|
00279129340TRLO0
|
|
11:57:41
|
1103
|
162.10
|
CHIX
|
00279129348TRLO0
|
|
12:04:56
|
200
|
162.20
|
BATE
|
00279130651TRLO0
|
|
12:13:36
|
142
|
162.20
|
CHIX
|
00279131849TRLO0
|
|
12:13:36
|
183
|
162.20
|
CHIX
|
00279131850TRLO0
|
|
12:13:36
|
118
|
162.20
|
CHIX
|
00279131851TRLO0
|
|
12:13:36
|
230
|
162.20
|
BATE
|
00279131852TRLO0
|
|
12:13:36
|
401
|
162.20
|
CHIX
|
00279131853TRLO0
|
|
12:13:36
|
392
|
162.20
|
CHIX
|
00279131854TRLO0
|
|
12:13:36
|
402
|
162.20
|
CHIX
|
00279131855TRLO0
|
|
12:25:33
|
5504
|
162.10
|
CHIX
|
00279133344TRLO0
|
|
12:25:33
|
420
|
162.10
|
BATE
|
00279133345TRLO0
|
|
12:25:33
|
80
|
162.10
|
BATE
|
00279133346TRLO0
|
|
12:25:33
|
873
|
162.10
|
CHIX
|
00279133347TRLO0
|
|
12:25:33
|
361
|
162.10
|
BATE
|
00279133348TRLO0
|
|
12:25:33
|
435
|
162.10
|
BATE
|
00279133349TRLO0
|
|
12:25:33
|
433
|
162.10
|
XLON
|
00279133350TRLO0
|
|
12:29:20
|
412
|
162.00
|
BATE
|
00279133834TRLO0
|
|
12:29:20
|
392
|
162.00
|
CHIX
|
00279133835TRLO0
|
|
12:29:20
|
402
|
162.00
|
CHIX
|
00279133836TRLO0
|
|
12:29:20
|
804
|
162.00
|
CHIX
|
00279133837TRLO0
|
|
12:38:48
|
402
|
161.90
|
BATE
|
00279134990TRLO0
|
|
12:38:48
|
63
|
161.90
|
BATE
|
00279134991TRLO0
|
|
12:38:48
|
349
|
161.90
|
BATE
|
00279134992TRLO0
|
|
12:38:48
|
395
|
161.90
|
BATE
|
00279134993TRLO0
|
|
12:38:48
|
1148
|
161.90
|
CHIX
|
00279134994TRLO0
|
|
12:38:48
|
4666
|
161.90
|
CHIX
|
00279134995TRLO0
|
|
12:38:48
|
410
|
161.90
|
XLON
|
00279134996TRLO0
|
|
13:11:13
|
434
|
161.90
|
BATE
|
00279139400TRLO0
|
|
13:11:13
|
412
|
161.90
|
CHIX
|
00279139401TRLO0
|
|
13:11:13
|
424
|
161.90
|
CHIX
|
00279139402TRLO0
|
|
13:11:13
|
390
|
161.90
|
CHIX
|
00279139403TRLO0
|
|
13:11:13
|
5515
|
161.90
|
CHIX
|
00279139404TRLO0
|
|
13:11:19
|
434
|
161.70
|
CHIX
|
00279139409TRLO0
|
|
13:11:24
|
439
|
161.70
|
CHIX
|
00279139457TRLO0
|
|
13:16:35
|
14
|
161.80
|
CHIX
|
00279140119TRLO0
|
|
13:16:35
|
2245
|
161.80
|
CHIX
|
00279140120TRLO0
|
|
13:16:35
|
151
|
161.80
|
CHIX
|
00279140121TRLO0
|
|
13:16:35
|
1044
|
161.80
|
CHIX
|
00279140122TRLO0
|
|
13:16:35
|
534
|
161.80
|
BATE
|
00279140123TRLO0
|
|
13:16:35
|
290
|
161.80
|
BATE
|
00279140124TRLO0
|
|
13:16:36
|
496
|
161.80
|
CHIX
|
00279140125TRLO0
|
|
13:17:17
|
400
|
161.80
|
BATE
|
00279140184TRLO0
|
|
13:17:17
|
10028
|
161.80
|
CHIX
|
00279140185TRLO0
|
|
13:17:20
|
609
|
161.70
|
CHIX
|
00279140196TRLO0
|
|
13:34:35
|
824
|
161.70
|
CHIX
|
00279142320TRLO0
|
|
13:35:30
|
1195
|
161.70
|
CHIX
|
00279142393TRLO0
|
|
13:35:30
|
449
|
161.70
|
BATE
|
00279142394TRLO0
|
|
13:35:30
|
15
|
161.70
|
BATE
|
00279142395TRLO0
|
|
13:35:30
|
4591
|
161.70
|
CHIX
|
00279142398TRLO0
|
|
13:35:30
|
1936
|
161.70
|
CHIX
|
00279142399TRLO0
|
|
13:35:30
|
1156
|
161.70
|
CHIX
|
00279142400TRLO0
|
|
13:35:30
|
5453
|
161.70
|
CHIX
|
00279142401TRLO0
|
|
13:35:30
|
407
|
161.70
|
BATE
|
00279142402TRLO0
|
|
13:35:30
|
366
|
161.70
|
BATE
|
00279142403TRLO0
|
|
13:35:30
|
59
|
161.70
|
BATE
|
00279142404TRLO0
|
|
13:35:33
|
2282
|
161.50
|
CHIX
|
00279142419TRLO0
|
|
13:35:33
|
520
|
161.50
|
CHIX
|
00279142420TRLO0
|
|
13:35:33
|
520
|
161.50
|
CHIX
|
00279142421TRLO0
|
|
13:35:35
|
393
|
161.40
|
CHIX
|
00279142422TRLO0
|
|
13:36:11
|
309
|
161.40
|
CHIX
|
00279142499TRLO0
|
|
13:40:31
|
121
|
161.40
|
CHIX
|
00279143087TRLO0
|
|
13:40:31
|
404
|
161.40
|
CHIX
|
00279143088TRLO0
|
|
13:40:31
|
389
|
161.40
|
CHIX
|
00279143089TRLO0
|
|
13:40:31
|
400
|
161.40
|
CHIX
|
00279143090TRLO0
|
|
13:40:31
|
409
|
161.40
|
BATE
|
00279143091TRLO0
|
|
13:42:54
|
394
|
161.10
|
BATE
|
00279143415TRLO0
|
|
13:42:54
|
128
|
161.10
|
CHIX
|
00279143416TRLO0
|
|
13:42:54
|
464
|
161.10
|
CHIX
|
00279143417TRLO0
|
|
13:42:54
|
416
|
161.10
|
CHIX
|
00279143418TRLO0
|
|
13:42:54
|
416
|
161.10
|
CHIX
|
00279143419TRLO0
|
|
13:55:52
|
404
|
161.00
|
BATE
|
00279144981TRLO0
|
|
13:55:52
|
403
|
161.00
|
BATE
|
00279144982TRLO0
|
|
13:55:52
|
2178
|
161.00
|
CHIX
|
00279144983TRLO0
|
|
13:55:52
|
415
|
161.00
|
CHIX
|
00279144984TRLO0
|
|
13:55:52
|
415
|
161.00
|
CHIX
|
00279144985TRLO0
|
|
14:18:32
|
692
|
161.30
|
CHIX
|
00279148544TRLO0
|
|
14:30:43
|
110
|
161.30
|
CHIX
|
00279150984TRLO0
|
|
14:30:43
|
1285
|
161.30
|
BATE
|
00279150985TRLO0
|
|
14:30:43
|
242
|
161.30
|
CHIX
|
00279150986TRLO0
|
|
14:30:43
|
1018
|
161.30
|
CHIX
|
00279150987TRLO0
|
|
14:30:43
|
1248
|
161.30
|
CHIX
|
00279150988TRLO0
|
|
14:30:43
|
1071
|
161.30
|
CHIX
|
00279150990TRLO0
|
|
14:30:43
|
4896
|
161.30
|
CHIX
|
00279150991TRLO0
|
|
14:30:54
|
1044
|
161.10
|
CHIX
|
00279151117TRLO0
|
|
14:35:09
|
1348
|
161.20
|
CHIX
|
00279152634TRLO0
|
|
14:35:35
|
454
|
161.20
|
CHIX
|
00279152754TRLO0
|
|
14:35:36
|
574
|
161.10
|
BATE
|
00279152755TRLO0
|
|
14:35:37
|
814
|
161.10
|
CHIX
|
00279152759TRLO0
|
|
14:36:16
|
2053
|
161.10
|
CHIX
|
00279152935TRLO0
|
|
14:36:16
|
645
|
161.10
|
BATE
|
00279152936TRLO0
|
|
14:36:16
|
802
|
161.10
|
BATE
|
00279152937TRLO0
|
|
14:36:16
|
1500
|
161.10
|
CHIX
|
00279152938TRLO0
|
|
14:36:16
|
4617
|
161.10
|
CHIX
|
00279152939TRLO0
|
|
14:36:16
|
10028
|
161.10
|
CHIX
|
00279152940TRLO0
|
|
14:36:16
|
5066
|
161.00
|
CHIX
|
00279152941TRLO0
|
|
14:36:17
|
1740
|
161.00
|
CHIX
|
00279152942TRLO0
|
|
14:36:17
|
404
|
161.00
|
CHIX
|
00279152943TRLO0
|
|
14:37:04
|
325
|
160.80
|
CHIX
|
00279153173TRLO0
|
|
14:37:04
|
83
|
160.80
|
CHIX
|
00279153174TRLO0
|
|
14:37:42
|
417
|
160.60
|
CHIX
|
00279153363TRLO0
|
|
14:39:33
|
394
|
160.50
|
CHIX
|
00279153843TRLO0
|
|
14:40:10
|
331
|
160.40
|
CHIX
|
00279154005TRLO0
|
|
14:40:10
|
82
|
160.40
|
CHIX
|
00279154006TRLO0
|
|
14:41:00
|
387
|
160.30
|
CHIX
|
00279154210TRLO0
|
|
14:42:35
|
386
|
160.10
|
CHIX
|
00279154562TRLO0
|
|
14:42:45
|
423
|
160.00
|
CHIX
|
00279154577TRLO0
|
|
14:43:22
|
391
|
159.90
|
CHIX
|
00279154799TRLO0
|
|
14:43:58
|
282
|
159.80
|
CHIX
|
00279154940TRLO0
|
|
14:43:58
|
106
|
159.80
|
CHIX
|
00279154941TRLO0
|
|
14:44:44
|
434
|
159.70
|
CHIX
|
00279155182TRLO0
|
|
14:45:43
|
454
|
159.70
|
CHIX
|
00279155563TRLO0
|
|
14:45:46
|
435
|
159.50
|
CHIX
|
00279155582TRLO0
|
|
14:45:48
|
460
|
159.50
|
CHIX
|
00279155593TRLO0
|
|
14:45:51
|
452
|
159.50
|
CHIX
|
00279155608TRLO0
|
|
14:45:54
|
381
|
159.50
|
CHIX
|
00279155633TRLO0
|
|
14:53:18
|
384
|
159.50
|
CHIX
|
00279157908TRLO0
|
|
15:02:02
|
652
|
159.60
|
BATE
|
00279160815TRLO0
|
|
15:02:02
|
652
|
159.60
|
BATE
|
00279160816TRLO0
|
|
15:02:02
|
1689
|
159.60
|
CHIX
|
00279160817TRLO0
|
|
15:02:02
|
1290
|
159.60
|
CHIX
|
00279160818TRLO0
|
|
15:02:02
|
847
|
159.60
|
CHIX
|
00279160819TRLO0
|
|
15:02:02
|
426
|
159.50
|
CHIX
|
00279160830TRLO0
|
|
15:07:32
|
832
|
159.90
|
BATE
|
00279162889TRLO0
|
|
15:07:32
|
384
|
159.90
|
CHIX
|
00279162890TRLO0
|
|
15:07:32
|
415
|
159.90
|
CHIX
|
00279162891TRLO0
|
|
15:07:32
|
809
|
159.90
|
CHIX
|
00279162892TRLO0
|
|
15:07:32
|
796
|
159.90
|
CHIX
|
00279162893TRLO0
|
|
15:08:07
|
341
|
159.70
|
CHIX
|
00279163115TRLO0
|
|
15:08:07
|
692
|
159.70
|
CHIX
|
00279163116TRLO0
|
|
15:08:09
|
14
|
159.70
|
CHIX
|
00279163132TRLO0
|
|
15:08:10
|
434
|
159.70
|
CHIX
|
00279163137TRLO0
|
|
15:09:17
|
385
|
159.70
|
CHIX
|
00279163589TRLO0
|
|
15:11:59
|
445
|
159.70
|
CHIX
|
00279164658TRLO0
|
|
15:11:59
|
69
|
159.70
|
CHIX
|
00279164659TRLO0
|
|
15:11:59
|
373
|
159.70
|
CHIX
|
00279164660TRLO0
|
|
15:11:59
|
414
|
159.70
|
CHIX
|
00279164661TRLO0
|
|
15:11:59
|
9
|
159.70
|
CHIX
|
00279164662TRLO0
|
|
15:11:59
|
257
|
159.70
|
BATE
|
00279164663TRLO0
|
|
15:11:59
|
8
|
159.70
|
BATE
|
00279164665TRLO0
|
|
15:12:00
|
418
|
159.70
|
CHIX
|
00279164666TRLO0
|
|
15:12:00
|
133
|
159.70
|
BATE
|
00279164667TRLO0
|
|
15:12:03
|
23
|
159.70
|
CHIX
|
00279164695TRLO0
|
|
15:15:03
|
168
|
159.70
|
CHIX
|
00279165784TRLO0
|
|
15:15:03
|
168
|
159.70
|
BATE
|
00279165785TRLO0
|
|
15:15:03
|
168
|
159.70
|
TRQX
|
00279165786TRLO0
|
|
15:15:03
|
292
|
159.70
|
Aquis
|
00279165787TRLO0
|
|
15:15:03
|
91
|
159.70
|
XLON
|
00279165788TRLO0
|
|
15:15:03
|
1085
|
159.70
|
XLON
|
00279165789TRLO0
|
|
15:17:26
|
796
|
159.40
|
TRQX
|
00279166892TRLO0
|
|
15:17:26
|
1176
|
159.40
|
XLON
|
00279166893TRLO0
|
|
15:27:42
|
336
|
159.70
|
CHIX
|
00279170184TRLO0
|
|
15:27:42
|
228
|
159.70
|
TRQX
|
00279170185TRLO0
|
|
15:27:42
|
108
|
159.70
|
TRQX
|
00279170186TRLO0
|
|
15:27:42
|
1300
|
159.70
|
XLON
|
00279170187TRLO0
|
|
15:29:28
|
336
|
159.60
|
TRQX
|
00279170681TRLO0
|
|
15:29:28
|
460
|
159.60
|
CHIX
|
00279170682TRLO0
|
|
15:29:28
|
1176
|
159.60
|
XLON
|
00279170683TRLO0
|
|
15:29:55
|
292
|
159.40
|
BATE
|
00279170812TRLO0
|
|
15:29:55
|
336
|
159.40
|
Aquis
|
00279170813TRLO0
|
|
15:29:55
|
168
|
159.40
|
TRQX
|
00279170814TRLO0
|
|
15:29:55
|
381
|
159.40
|
XLON
|
00279170815TRLO0
|
|
15:29:55
|
500
|
159.40
|
XLON
|
00279170816TRLO0
|
|
15:29:55
|
295
|
159.40
|
XLON
|
00279170817TRLO0
|
|
15:32:18
|
672
|
159.30
|
TRQX
|
00279171605TRLO0
|
|
15:32:18
|
331
|
159.30
|
XLON
|
00279171606TRLO0
|
|
15:32:18
|
500
|
159.30
|
XLON
|
00279171607TRLO0
|
|
15:32:18
|
469
|
159.30
|
XLON
|
00279171608TRLO0
|
|
15:32:20
|
600
|
159.20
|
XLON
|
00279171625TRLO0
|
|
15:33:08
|
602
|
159.20
|
TRQX
|
00279171839TRLO0
|
|
15:33:08
|
97
|
159.20
|
TRQX
|
00279171840TRLO0
|
|
15:33:08
|
97
|
159.20
|
TRQX
|
00279171841TRLO0
|
|
15:33:08
|
576
|
159.20
|
XLON
|
00279171842TRLO0
|
|
15:33:12
|
37
|
159.10
|
XLON
|
00279171860TRLO0
|
|
15:37:56
|
968
|
159.30
|
CHIX
|
00279173299TRLO0
|
|
15:37:56
|
500
|
159.30
|
Aquis
|
00279173301TRLO0
|
|
15:37:56
|
340
|
159.30
|
Aquis
|
00279173302TRLO0
|
|
15:37:56
|
2238
|
159.30
|
XLON
|
00279173303TRLO0
|
|
15:37:56
|
954
|
159.30
|
XLON
|
00279173304TRLO0
|
|
15:37:57
|
145
|
159.30
|
CHIX
|
00279173311TRLO0
|
|
15:37:57
|
127
|
159.30
|
CHIX
|
00279173312TRLO0
|
|
15:37:57
|
423
|
159.30
|
CHIX
|
00279173313TRLO0
|
|
15:37:57
|
451
|
159.30
|
CHIX
|
00279173314TRLO0
|
|
15:37:57
|
131
|
159.30
|
XLON
|
00279173315TRLO0
|
|
15:37:57
|
124
|
159.30
|
XLON
|
00279173316TRLO0
|
|
15:38:02
|
763
|
159.30
|
XLON
|
00279173332TRLO0
|
|
15:38:04
|
575
|
159.30
|
CHIX
|
00279173343TRLO0
|
|
15:38:04
|
1421
|
159.30
|
XLON
|
00279173344TRLO0
|
|
15:39:17
|
386
|
159.30
|
BATE
|
00279173884TRLO0
|
|
15:39:17
|
414
|
159.30
|
CHIX
|
00279173901TRLO0
|
|
15:39:19
|
1
|
159.40
|
TRQX
|
00279173912TRLO0
|
|
15:39:19
|
381
|
159.40
|
Aquis
|
00279173913TRLO0
|
|
15:39:19
|
121
|
159.40
|
Aquis
|
00279173914TRLO0
|
|
15:39:19
|
15
|
159.40
|
BATE
|
00279173915TRLO0
|
|
15:39:19
|
37
|
159.40
|
BATE
|
00279173916TRLO0
|
|
15:39:19
|
15
|
159.40
|
Aquis
|
00279173917TRLO0
|
|
15:39:19
|
133
|
159.40
|
CHIX
|
00279173918TRLO0
|
|
15:39:19
|
146
|
159.40
|
CHIX
|
00279173919TRLO0
|
|
15:39:19
|
105
|
159.40
|
XLON
|
00279173923TRLO0
|
|
15:39:19
|
34
|
159.40
|
XLON
|
00279173924TRLO0
|
|
15:39:19
|
121
|
159.40
|
XLON
|
00279173925TRLO0
|
|
15:39:19
|
1269
|
159.40
|
XLON
|
00279173926TRLO0
|
|
15:39:19
|
704
|
159.40
|
XLON
|
00279173927TRLO0
|
|
15:39:19
|
1280
|
159.30
|
XLON
|
00279173920TRLO0
|
|
15:39:19
|
134
|
159.30
|
XLON
|
00279173921TRLO0
|
|
15:39:19
|
343
|
159.30
|
XLON
|
00279173922TRLO0
|
|
15:39:29
|
161
|
159.40
|
XLON
|
00279173971TRLO0
|
|
15:39:31
|
600
|
159.40
|
BATE
|
00279173986TRLO0
|
|
15:39:31
|
1208
|
159.40
|
BATE
|
00279173987TRLO0
|
|
15:39:31
|
3192
|
159.40
|
XLON
|
00279173988TRLO0
|
|
15:47:12
|
401
|
159.70
|
BATE
|
00279176249TRLO0
|
|
15:47:12
|
99
|
159.70
|
BATE
|
00279176250TRLO0
|
|
15:47:12
|
317
|
159.70
|
BATE
|
00279176251TRLO0
|
|
15:47:12
|
443
|
159.70
|
CHIX
|
00279176252TRLO0
|
|
15:47:12
|
207
|
159.70
|
CHIX
|
00279176253TRLO0
|
|
15:47:12
|
212
|
159.70
|
CHIX
|
00279176254TRLO0
|
|
15:59:06
|
393
|
161.00
|
CHIX
|
00279179486TRLO0
|
|
15:59:06
|
875
|
161.00
|
CHIX
|
00279179487TRLO0
|
|
15:59:06
|
10028
|
160.90
|
CHIX
|
00279179488TRLO0
|
|
15:59:06
|
4252
|
160.90
|
CHIX
|
00279179489TRLO0
|
|
16:02:38
|
436
|
160.80
|
BATE
|
00279180755TRLO0
|
|
16:02:38
|
101
|
160.80
|
BATE
|
00279180756TRLO0
|
|
16:02:38
|
356
|
160.80
|
BATE
|
00279180757TRLO0
|
|
16:02:38
|
1394
|
160.80
|
CHIX
|
00279180758TRLO0
|
|
16:02:38
|
455
|
160.80
|
CHIX
|
00279180759TRLO0
|
|
16:02:38
|
2260
|
160.80
|
CHIX
|
00279180760TRLO0
|
|
16:02:38
|
733
|
160.80
|
CHIX
|
00279180761TRLO0
|
|
16:11:51
|
500
|
161.00
|
BATE
|
00279183315TRLO0
|
|
16:11:51
|
378
|
161.00
|
BATE
|
00279183316TRLO0
|
|
16:11:51
|
500
|
161.00
|
CHIX
|
00279183317TRLO0
|
|
16:11:51
|
977
|
161.00
|
CHIX
|
00279183318TRLO0
|
|
16:11:51
|
218
|
161.00
|
CHIX
|
00279183319TRLO0
|
|
16:11:51
|
601
|
161.00
|
CHIX
|
00279183320TRLO0
|
|
16:11:51
|
838
|
161.00
|
CHIX
|
00279183321TRLO0
|
|
16:11:51
|
877
|
161.00
|
CHIX
|
00279183322TRLO0
|
|
16:15:41
|
2
|
160.70
|
CHIX
|
00279184478TRLO0
|
|
16:15:41
|
429
|
160.70
|
CHIX
|
00279184479TRLO0
|
|
16:16:02
|
411
|
160.60
|
CHIX
|
00279184666TRLO0
|
|
16:17:31
|
595
|
160.50
|
CHIX
|
00279185167TRLO0
|
|
16:18:10
|
411
|
160.50
|
BATE
|
00279185346TRLO0
|
|
16:18:10
|
89
|
160.50
|
BATE
|
00279185347TRLO0
|
|
16:18:10
|
342
|
160.50
|
BATE
|
00279185348TRLO0
|
|
16:18:10
|
158
|
160.50
|
BATE
|
00279185349TRLO0
|
|
16:18:10
|
231
|
160.50
|
BATE
|
00279185350TRLO0
|
|
16:18:10
|
343
|
160.50
|
BATE
|
00279185351TRLO0
|
|
16:18:10
|
74
|
160.50
|
BATE
|
00279185352TRLO0
|
|
16:18:10
|
3627
|
160.50
|
CHIX
|
00279185353TRLO0
|
|
16:18:10
|
2559
|
160.50
|
CHIX
|
00279185354TRLO0
|
|
16:23:14
|
417
|
160.90
|
BATE
|
00279186610TRLO0
|
|
16:23:14
|
83
|
160.90
|
BATE
|
00279186611TRLO0
|
|
16:23:14
|
500
|
160.90
|
BATE
|
00279186612TRLO0
|
|
16:23:14
|
500
|
160.90
|
BATE
|
00279186613TRLO0
|
|
16:23:14
|
622
|
160.90
|
BATE
|
00279186614TRLO0
|
|
16:23:14
|
1666
|
160.90
|
CHIX
|
00279186615TRLO0
|
|
16:23:14
|
1834
|
160.90
|
CHIX
|
00279186616TRLO0
|
|
16:23:14
|
1776
|
160.90
|
CHIX
|
00279186617TRLO0
|
Firstgroup (LSE:FGP)
Gráfico Histórico do Ativo
De Dez 2024 até Jan 2025
Firstgroup (LSE:FGP)
Gráfico Histórico do Ativo
De Jan 2024 até Jan 2025
