Transaction in Own Shares

 

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

20 February 2024

Number of ordinary shares purchased

278,056

Weighted average price paid (p)

154.10

Highest price paid (p)

155.70

Lowest price paid (p)

153.50

 

Following the above purchase, FirstGroup holds 105,278,713 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 645,416,302. 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 20 February 2024 is 645,416,302. 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

154.06

107,750

BATE

154.01

8,717

CHIX

154.08

142,591

TRQX

154.05

4,501

Aquis

154.02

14,497

 

Individual transactions:

Transaction Time

Volume

Price (GBp)

Platform

08:04:00

506

155.70

CHIX

08:04:00

626

155.70

CHIX

08:04:02

819

155.00

CHIX

08:04:02

313

155.00

CHIX

08:04:04

178

154.40

CHIX

08:04:04

954

154.40

CHIX

08:08:03

250

154.70

CHIX

08:08:03

882

154.70

CHIX

08:09:13

1000

155.00

CHIX

08:09:13

132

155.00

CHIX

08:19:02

416

154.60

CHIX

08:19:02

663

154.60

CHIX

08:19:02

53

154.60

CHIX

08:19:32

207

154.10

CHIX

08:19:32

925

154.10

CHIX

08:19:32

387

154.00

XLON

08:19:32

113

154.00

TRQX

08:19:32

226

154.00

Aquis

08:19:32

274

154.00

XLON

08:19:33

226

154.00

Aquis

08:19:33

274

154.00

XLON

08:19:33

226

154.00

Aquis

08:19:33

274

154.00

XLON

08:19:33

226

154.00

Aquis

08:19:33

274

154.00

XLON

08:19:33

226

154.00

Aquis

08:19:33

274

154.00

XLON

08:19:33

226

154.00

Aquis

08:19:33

274

154.00

XLON

08:19:33

38

154.00

Aquis

08:19:33

188

154.00

Aquis

08:19:33

274

154.00

XLON

08:19:33

37

154.00

Aquis

08:19:33

189

154.00

Aquis

08:19:33

274

154.00

XLON

08:19:33

226

154.00

Aquis

08:19:33

274

154.00

XLON

08:19:34

274

154.00

Aquis

08:19:34

226

154.00

XLON

08:19:34

500

153.90

XLON

08:22:35

226

154.00

Aquis

08:22:35

274

154.00

XLON

08:22:35

156

154.00

CHIX

08:22:35

976

154.00

CHIX

08:22:35

161

154.00

Aquis

08:22:35

113

154.00

BATE

08:22:35

113

154.00

CHIX

08:24:35

819

154.00

CHIX

08:24:35

313

154.00

CHIX

08:24:35

113

154.00

CHIX

08:24:35

113

154.00

BATE

08:24:35

113

154.00

Aquis

08:24:35

274

154.00

XLON

08:24:35

113

154.00

BATE

08:24:35

113

154.00

TRQX

08:24:35

113

154.00

Aquis

08:24:35

161

154.00

XLON

08:24:35

113

154.00

BATE

08:24:35

1096

154.00

CHIX

08:24:35

36

154.00

CHIX

08:24:35

113

154.00

Aquis

08:24:35

113

154.00

TRQX

08:24:35

161

154.00

XLON

08:24:38

469

154.00

CHIX

08:24:38

66

154.00

BATE

08:24:38

47

154.00

BATE

08:24:38

161

154.00

XLON

08:24:38

113

154.00

Aquis

08:24:38

663

154.00

CHIX

08:24:38

113

154.00

TRQX

08:28:22

552

154.10

CHIX

08:28:22

580

154.10

CHIX

08:30:02

1132

154.00

CHIX

08:30:02

113

154.00

BATE

08:30:02

113

154.00

TRQX

08:30:02

274

154.00

XLON

08:30:03

69

154.00

BATE

08:30:03

113

154.00

CHIX

08:38:34

1132

154.00

CHIX

08:38:34

107

154.00

CHIX

08:38:34

54

154.00

CHIX

08:38:34

113

154.00

XLON

08:38:34

25

154.00

BATE

08:38:34

19

154.00

BATE

08:38:34

41

154.00

XLON

08:38:34

459

154.00

XLON

08:38:34

45

154.00

XLON

08:38:34

455

154.00

XLON

08:38:34

226

154.00

Aquis

08:38:34

274

154.00

XLON

08:38:35

226

154.00

Aquis

08:38:35

274

154.00

XLON

08:38:35

226

154.00

Aquis

08:38:35

274

154.00

XLON

08:38:35

226

154.00

Aquis

08:38:35

274

154.00

XLON

08:38:35

226

154.00

Aquis

08:38:35

274

154.00

XLON

08:38:36

288

154.00

CHIX

08:38:36

127

154.00

XLON

08:38:45

208

154.00

CHIX

08:38:45

636

154.00

CHIX

08:38:45

226

154.00

Aquis

08:38:45

147

154.00

XLON

08:38:45

500

154.00

Aquis

08:38:45

41

154.00

XLON

08:38:45

52

154.00

XLON

08:38:45

407

154.00

XLON

08:38:45

113

154.00

BATE

08:38:47

541

154.00

CHIX

08:38:47

113

154.00

CHIX

08:38:47

113

154.00

XLON

08:39:35

591

154.00

CHIX

08:39:35

161

154.00

XLON

08:39:35

41

154.00

XLON

08:39:35

459

154.00

XLON

08:39:35

113

154.00

BATE

08:39:35

113

154.00

CHIX

08:39:35

161

154.00

Aquis

08:39:35

113

154.00

XLON

08:39:35

113

154.00

BATE

08:39:37

453

154.00

CHIX

08:39:37

113

154.00

CHIX

08:39:42

679

154.00

CHIX

08:39:42

113

154.00

BATE

08:39:42

161

154.00

CHIX

08:39:42

113

154.00

BATE

08:39:44

433

154.00

CHIX

08:39:44

113

154.00

CHIX

08:39:48

699

154.00

CHIX

08:39:48

113

154.00

BATE

08:39:48

161

154.00

CHIX

08:39:48

41

154.00

XLON

08:39:48

459

154.00

XLON

08:39:48

500

154.00

Aquis

08:39:48

149

154.00

Aquis

08:39:48

24

154.00

BATE

08:39:50

101

154.00

Aquis

08:47:05

1000

154.00

CHIX

08:47:05

132

154.00

CHIX

08:47:05

387

153.80

XLON

09:08:59

74

154.00

CHIX

09:08:59

1058

154.00

CHIX

09:11:24

1132

153.90

CHIX

09:14:57

500

153.90

CHIX

09:14:57

632

153.90

CHIX

09:14:59

556

153.80

CHIX

09:14:59

576

153.80

CHIX

09:14:59

113

153.80

XLON

09:14:59

6

153.80

BATE

09:14:59

113

153.80

Aquis

09:14:59

107

153.80

BATE

09:15:02

543

153.80

CHIX

09:15:02

556

153.80

CHIX

09:15:02

274

153.80

BATE

09:16:49

155

153.80

XLON

09:17:20

33

153.80

CHIX

09:17:20

113

153.80

CHIX

09:17:20

119

153.80

XLON

09:17:20

113

153.80

XLON

09:17:20

56

153.80

Aquis

09:17:20

403

153.80

XLON

09:17:20

41

153.80

XLON

09:19:50

887

153.80

CHIX

09:19:50

199

153.80

XLON

09:19:50

113

153.80

CHIX

09:19:50

245

153.80

CHIX

09:19:50

113

153.80

Aquis

09:19:50

75

153.80

XLON

09:19:51

500

153.80

XLON

09:19:51

201

153.80

XLON

09:19:51

299

153.80

XLON

09:19:51

48

153.80

BATE

09:20:02

543

153.80

CHIX

09:20:12

500

153.80

CHIX

09:20:12

89

153.80

CHIX

09:20:12

226

153.80

XLON

09:20:50

1132

153.80

CHIX

09:20:50

226

153.80

XLON

09:20:50

41

153.80

XLON

09:20:50

459

153.80

XLON

09:20:50

99

153.80

BATE

09:20:50

113

153.80

XLON

09:21:02

543

153.80

CHIX

09:21:02

565

153.80

CHIX

09:21:02

14

153.80

BATE

09:21:02

24

153.80

CHIX

09:21:02

274

153.80

XLON

09:21:02

149

153.80

Aquis

09:21:02

41

153.80

BATE

09:21:02

41

153.80

CHIX

09:21:02

41

153.80

XLON

09:22:02

543

153.80

CHIX

09:22:02

589

153.80

CHIX

09:22:02

113

153.80

BATE

09:22:02

115

153.80

XLON

09:22:05

452

153.80

CHIX

09:22:05

113

153.80

CHIX

09:27:00

680

153.80

CHIX

09:27:00

274

153.80

CHIX

09:27:02

41

153.80

XLON

09:27:02

72

153.80

XLON

09:29:01

1132

153.80

CHIX

09:29:01

336

153.80

XLON

09:29:01

3

153.80

XLON

09:29:01

161

153.80

Aquis

09:29:01

500

153.80

XLON

09:29:01

161

153.80

Aquis

09:29:01

339

153.80

XLON

09:29:01

500

153.80

XLON

09:29:29

161

153.80

Aquis

09:30:07

543

153.80

CHIX

09:30:15

113

153.80

XLON

09:30:30

421

153.80

CHIX

09:31:29

168

153.80

CHIX

09:34:11

1132

153.60

CHIX

09:34:11

113

153.60

TRQX

09:34:11

113

153.60

BATE

09:34:11

113

153.60

CHIX

09:34:11

161

153.60

XLON

09:34:11

161

153.60

Aquis

09:34:11

339

153.60

XLON

09:34:11

274

153.60

Aquis

09:34:11

226

153.60

XLON

09:37:02

268

153.60

CHIX

09:37:02

864

153.60

CHIX

10:18:37

1132

154.00

CHIX

10:28:37

51

154.00

CHIX

10:28:37

1081

154.00

CHIX

10:28:37

241

154.00

CHIX

10:28:45

891

154.00

CHIX

10:28:50

1132

153.90

CHIX

10:28:50

113

153.90

Aquis

10:28:50

387

153.90

XLON

10:32:21

136

153.70

CHIX

10:50:22

17

153.80

BATE

10:58:42

762

153.80

BATE

10:58:42

353

153.80

BATE

10:58:47

1132

153.70

CHIX

10:58:47

113

153.70

TRQX

10:58:47

387

153.70

XLON

10:58:47

113

153.70

CHIX

10:58:47

113

153.70

BATE

10:58:49

528

153.70

CHIX

10:58:49

604

153.70

CHIX

10:58:49

113

153.70

XLON

10:59:37

383

153.70

CHIX

10:59:40

528

153.70

CHIX

11:01:50

137

153.70

CHIX

11:01:50

84

153.70

CHIX

11:01:50

161

153.70

XLON

11:09:48

666

153.70

CHIX

11:09:48

442

153.70

CHIX

11:09:48

274

153.70

Aquis

11:09:48

226

153.70

XLON

11:09:48

24

153.70

CHIX

11:09:48

387

153.70

XLON

11:09:52

286

153.70

CHIX

11:10:47

520

153.70

CHIX

11:35:03

226

153.90

CHIX

11:35:03

518

153.90

XLON

11:35:30

365

153.90

XLON

12:05:49

755

154.00

CHIX

12:05:49

377

154.00

CHIX

12:05:49

88

154.00

Aquis

12:05:49

48

154.00

BATE

12:05:49

65

154.00

BATE

12:05:49

25

154.00

Aquis

12:05:49

179

154.00

CHIX

12:05:49

339

154.00

XLON

12:06:04

1132

154.00

CHIX

12:06:04

113

154.00

Aquis

12:06:04

113

154.00

BATE

12:06:04

113

154.00

CHIX

12:06:04

16

154.00

TRQX

12:06:04

50

154.00

TRQX

12:06:04

339

154.00

XLON

12:06:05

113

154.00

TRQX

12:09:54

500

154.00

CHIX

12:09:54

485

154.00

CHIX

12:09:54

147

154.00

CHIX

12:09:55

999

154.00

CHIX

12:09:56

133

154.00

CHIX

12:10:06

477

153.80

CHIX

12:21:30

1132

153.90

CHIX

12:21:30

452

153.80

XLON

12:22:04

487

153.80

CHIX

12:56:39

857

153.90

CHIX

12:56:39

275

153.90

CHIX

12:56:43

14

153.80

Aquis

13:01:41

59

154.00

CHIX

13:02:29

1132

154.10

CHIX

13:02:30

54

154.00

CHIX

13:02:30

113

154.00

BATE

13:02:30

518

154.00

XLON

13:02:30

113

154.00

Aquis

13:02:30

113

154.00

TRQX

13:05:10

826

154.00

CHIX

13:05:10

127

154.00

TRQX

13:05:10

306

154.00

CHIX

13:05:10

52

154.00

TRQX

13:05:10

226

154.00

Aquis

13:05:10

113

154.00

XLON

13:05:10

113

154.00

TRQX

13:05:10

179

154.00

Aquis

13:05:10

113

154.00

BATE

13:05:10

113

154.00

CHIX

13:05:10

226

154.00

XLON

13:05:10

113

154.00

TRQX

13:05:10

1132

154.00

CHIX

13:05:10

113

154.00

CHIX

13:05:11

113

154.00

BATE

13:05:11

226

154.00

XLON

13:05:12

12

154.00

Aquis

13:10:54

461

154.00

CHIX

13:10:54

167

154.00

XLON

13:10:54

476

154.00

CHIX

13:10:54

195

154.00

CHIX

13:10:54

744

154.00

XLON

13:10:54

744

154.00

XLON

13:10:54

67

154.00

XLON

13:10:54

41

154.00

XLON

13:10:54

636

154.00

XLON

13:10:54

744

154.00

XLON

13:10:54

744

154.00

XLON

13:10:54

24

154.00

XLON

13:10:54

220

154.00

XLON

13:10:54

261

154.00

XLON

13:10:54

239

154.00

XLON

13:10:54

744

154.00

XLON

13:10:55

72

154.00

XLON

13:10:55

672

154.00

XLON

13:10:55

744

154.00

XLON

13:10:55

139

154.00

XLON

13:10:55

220

154.00

XLON

13:10:55

380

154.00

XLON

13:10:55

5

154.00

XLON

13:10:55

744

154.00

XLON

13:10:55

744

154.00

XLON

13:10:55

62

154.00

XLON

13:10:55

682

154.00

XLON

13:10:55

744

154.00

XLON

13:10:55

193

154.00

XLON

13:10:55

551

154.00

XLON

13:10:56

744

154.00

XLON

13:10:56

744

154.00

CHIX

13:10:56

744

154.00

XLON

13:10:56

744

154.00

XLON

13:10:56

67

154.00

XLON

13:10:56

220

154.00

XLON

13:10:56

356

154.00

XLON

13:10:56

101

154.00

XLON

13:10:56

744

154.00

XLON

13:10:56

710

154.00

XLON

13:10:56

34

154.00

XLON

13:10:56

744

154.00

XLON

13:10:56

506

154.00

XLON

13:10:56

238

154.00

XLON

13:10:57

744

154.00

XLON

13:10:57

573

154.00

XLON

13:10:57

171

154.00

XLON

13:10:57

263

154.00

CHIX

13:10:57

377

154.00

XLON

13:11:16

935

154.00

CHIX

13:11:16

197

154.00

CHIX

13:11:16

104

154.00

XLON

13:11:16

113

154.00

TRQX

13:11:32

113

154.00

XLON

13:11:32

518

154.00

XLON

13:11:32

744

154.00

XLON

13:11:32

744

154.00

XLON

13:11:32

687

154.00

XLON

13:14:06

57

154.00

XLON

13:14:06

744

154.00

XLON

13:14:06

190

154.00

XLON

13:14:06

554

154.00

XLON

13:14:06

744

154.00

XLON

13:14:06

257

154.00

XLON

13:14:06

487

154.00

XLON

13:14:06

744

154.00

XLON

13:14:06

744

154.00

XLON

13:14:06

744

154.00

XLON

13:14:07

67

154.00

XLON

13:14:07

677

154.00

XLON

13:14:07

744

154.00

XLON

13:14:07

134

154.00

XLON

13:14:07

76

154.00

XLON

13:14:22

226

154.00

XLON

13:27:01

1132

154.10

CHIX

13:34:28

1132

154.00

BATE

13:34:28

308

154.00

XLON

13:34:28

292

154.00

TRQX

13:34:28

452

154.00

XLON

13:36:10

220

154.00

CHIX

13:37:25

912

154.00

CHIX

13:37:25

226

154.00

TRQX

13:37:25

518

154.00

XLON

13:37:25

744

154.00

XLON

13:37:25

292

154.00

Aquis

13:37:25

452

154.00

XLON

13:37:25

292

154.00

Aquis

13:37:25

452

154.00

XLON

13:37:25

292

154.00

Aquis

13:37:25

452

154.00

XLON

13:37:25

292

154.00

CHIX

13:37:25

452

154.00

XLON

13:37:26

66

154.00

TRQX

13:37:26

113

154.00

CHIX

13:37:26

113

154.00

Aquis

13:37:26

452

154.00

XLON

13:37:26

179

154.00

Aquis

13:37:26

113

154.00

CHIX

13:37:26

452

154.00

XLON

13:37:26

113

154.00

CHIX

13:37:26

179

154.00

Aquis

13:37:26

452

154.00

XLON

13:37:26

113

154.00

TRQX

13:37:26

113

154.00

CHIX

13:37:26

179

154.00

Aquis

13:37:26

339

154.00

XLON

13:37:26

113

154.00

CHIX

13:45:32

1132

154.00

CHIX

13:45:32

113

154.00

Aquis

13:45:32

292

154.00

CHIX

13:45:32

226

154.00

XLON

13:51:30

916

154.00

CHIX

13:51:30

173

154.00

XLON

13:51:30

279

154.00

XLON

13:51:30

216

154.00

CHIX

13:51:31

226

154.00

XLON

14:12:59

76

154.00

XLON

14:25:12

1085

154.10

CHIX

14:25:12

47

154.10

CHIX

14:36:42

42

154.10

CHIX

14:36:42

1090

154.10

CHIX

14:36:42

287

154.10

XLON

14:38:45

1132

154.10

CHIX

14:38:45

113

154.10

TRQX

14:38:45

113

154.10

BATE

14:38:45

194

154.10

CHIX

14:38:45

113

154.10

Aquis

14:38:45

678

154.10

XLON

14:40:12

865

154.10

CHIX

14:40:12

411

154.10

CHIX

14:40:12

122

154.10

CHIX

14:40:12

678

154.10

XLON

14:41:02

280

154.10

XLON

14:41:02

398

154.10

XLON

14:41:03

267

154.10

CHIX

14:41:08

533

154.10

XLON

14:47:42

1132

154.30

CHIX

14:47:45

1132

154.20

CHIX

14:47:54

1132

154.20

CHIX

14:48:12

629

154.40

CHIX

14:48:12

331

154.40

CHIX

14:48:12

78

154.40

CHIX

14:48:12

94

154.40

CHIX

14:48:12

678

154.10

XLON

14:48:24

1132

154.20

CHIX

14:48:30

1132

154.20

CHIX

14:50:12

135

154.10

XLON

14:56:42

398

154.10

XLON

15:03:01

57

154.10

XLON

15:08:12

1132

154.20

CHIX

15:09:12

1132

154.10

CHIX

15:09:12

113

154.10

TRQX

15:09:12

19

154.10

CHIX

15:09:12

175

154.10

CHIX

15:09:12

208

154.10

XLON

15:09:12

300

154.10

XLON

15:09:12

113

154.10

XLON

15:09:12

226

154.10

Aquis

15:09:12

226

154.10

BATE

15:09:12

759

154.10

XLON

15:09:13

538

154.10

CHIX

15:09:13

100

154.10

CHIX

15:09:13

113

154.10

CHIX

15:27:14

494

154.10

CHIX

15:27:14

113

154.10

TRQX

15:27:14

113

154.10

BATE

15:27:14

113

154.10

CHIX

15:27:14

248

154.10

XLON

15:27:14

113

154.10

Aquis

15:27:14

444

154.10

XLON

15:27:14

256

154.10

XLON

15:27:14

83

154.10

XLON

15:27:14

113

154.10

TRQX

15:27:14

113

154.10

BATE

15:27:14

113

154.10

CHIX

15:27:15

924

154.10

CHIX

15:27:15

208

154.10

CHIX

15:27:15

122

154.10

XLON

15:27:15

113

154.10

Aquis

15:27:15

43

154.10

XLON

15:27:15

113

154.10

TRQX

15:27:15

113

154.10

BATE

15:27:15

248

154.10

XLON

15:27:16

317

154.10

CHIX

15:27:16

764

154.10

CHIX

15:27:16

113

154.10

Aquis

15:27:16

113

154.10

CHIX

15:27:16

452

154.10

XLON

15:28:06

51

154.10

CHIX

15:28:06

195

154.10

XLON

15:28:06

53

154.10

XLON

15:28:06

113

154.10

Aquis

15:28:06

113

154.10

BATE

15:28:15

135

154.10

BATE

15:28:15

113

154.10

CHIX

15:28:15

113

154.10

TRQX

15:28:15

113

154.10

XLON

15:28:15

1132

154.10

CHIX

15:28:15

113

154.10

TRQX

15:28:15

113

154.10

BATE

15:28:15

113

154.10

CHIX

15:28:15

248

154.10

XLON

15:28:22

113

154.10

XLON

15:28:22

316

154.10

CHIX

15:28:22

816

154.10

CHIX

15:28:54

1132

154.10

CHIX

15:28:54

113

154.10

BATE

15:28:54

113

154.10

CHIX

15:28:54

113

154.10

TRQX

15:28:54

248

154.10

XLON

15:29:02

1132

154.10

CHIX

15:29:02

113

154.10

XLON

15:29:02

113

154.10

BATE

15:30:02

126

154.10

BATE

15:30:50

1132

154.10

CHIX

15:30:50

9

154.10

BATE

15:30:50

113

154.10

CHIX

15:30:50

113

154.10

XLON

15:30:50

113

154.10

TRQX

15:30:51

113

154.10

Aquis

15:30:51

113

154.10

BATE

15:30:52

810

154.10

CHIX

15:30:52

113

154.10

CHIX

15:30:57

322

154.10

CHIX

15:30:57

226

154.10

BATE

15:30:57

135

154.10

CHIX

15:30:57

113

154.10

XLON

15:31:02

1132

154.10

CHIX

15:31:02

113

154.10

CHIX

15:31:02

105

154.10

BATE

15:31:02

8

154.10

BATE

15:31:02

248

154.10

XLON

15:31:03

543

154.10

CHIX

15:31:08

57

154.10

BATE

15:31:21

274

154.10

CHIX

15:31:21

227

154.10

CHIX

15:31:21

88

154.10

CHIX

15:31:21

56

154.10

BATE

15:31:21

113

154.10

XLON

15:31:21

14

154.10

BATE

15:31:21

513

154.10

XLON

15:31:21

138

154.10

TRQX

15:33:02

1093

154.10

CHIX

15:33:45

39

154.10

CHIX

15:34:30

1132

154.00

CHIX

15:39:31

218

153.90

CHIX

15:39:31

95

153.90

CHIX

15:39:31

819

153.90

CHIX

15:39:31

785

153.50

CHIX

15:46:14

15

154.10

BATE

15:46:31

400

154.10

CHIX

15:46:31

500

154.10

CHIX

15:46:31

113

154.10

CHIX

15:46:31

259

154.10

XLON

15:47:35

232

154.10

CHIX

15:47:35

113

154.10

XLON

15:47:35

500

154.10

XLON

15:47:35

500

154.10

XLON

15:47:36

387

154.10

XLON

15:47:36

113

154.10

Aquis

15:47:36

500

154.10

XLON

15:47:36

307

154.10

XLON

15:47:36

193

154.10

XLON

15:47:49

430

154.10

CHIX

15:47:49

113

154.10

Aquis

15:52:27

427

154.10

CHIX

15:52:27

275

154.10

CHIX

15:52:27

161

154.10

Aquis

15:52:27

226

154.10

XLON

15:52:27

226

154.10

XLON

15:52:28

462

154.10

CHIX

15:52:37

670

154.10

CHIX

15:52:37

274

154.10

XLON

15:52:37

500

154.10

XLON

15:52:37

500

154.10

XLON

15:52:37

500

154.10

XLON

15:52:37

500

154.10

Aquis

15:52:38

387

154.10

XLON

15:52:38

701

154.10

CHIX

15:52:41

431

154.10

CHIX

15:52:41

113

154.10

XLON

15:53:02

559

154.10

CHIX

15:53:02

573

154.10

CHIX

15:53:02

191

154.10

XLON

16:10:41

75

154.20

BATE

16:10:59

1132

154.20

CHIX

16:10:59

161

154.20

Aquis

16:10:59

38

154.20

BATE

16:10:59

29

154.20

TRQX

16:10:59

84

154.20

TRQX

16:10:59

113

154.20

XLON

16:11:00

113

154.20

Aquis

16:11:00

387

154.20

XLON

16:11:00

1132

154.20

CHIX

16:11:02

43

154.20

CHIX

16:11:02

113

154.20

Aquis

16:11:02

387

154.20

XLON

16:11:06

1089

154.20

CHIX

16:11:06

210

154.20

CHIX

16:11:14

64

154.20

CHIX

16:11:14

226

154.20

XLON

16:11:14

500

154.20

XLON

16:11:14

500

154.20

XLON

16:11:14

349

154.20

XLON

16:12:14

108

154.20

CHIX

16:12:14

108

154.20

CHIX

16:12:14

151

154.20

XLON

16:12:14

500

154.20

XLON

16:12:14

500

154.20

XLON

16:12:14

916

154.20

CHIX

16:12:14

500

154.20

XLON

16:12:14

500

154.20

XLON

16:12:14

500

154.20

XLON

16:12:15

500

154.20

XLON

16:12:15

500

154.20

XLON

16:12:15

500

154.20

XLON

16:12:15

500

154.20

XLON

16:12:15

500

154.20

XLON

16:12:15

500

154.20

XLON

16:12:15

500

154.20

XLON

16:12:15

500

154.20

XLON

16:12:15

500

154.20

XLON

16:12:16

500

154.20

XLON

16:12:16

500

154.20

XLON

16:12:16

500

154.20

XLON

16:12:16

969

154.10

CHIX

16:12:20

788

154.20

CHIX

16:12:20

48

154.20

CHIX

16:12:46

344

154.20

CHIX

16:12:46

113

154.20

Aquis

16:12:46

226

154.20

XLON

16:12:46

113

154.20

XLON

16:12:46

500

154.20

XLON

16:12:46

368

154.20

XLON

16:12:46

132

154.20

XLON

16:12:46

214

154.20

XLON

16:12:46

286

154.20

XLON

16:12:46

48

154.20

CHIX

16:12:46

113

154.20

Aquis

16:12:46

339

154.20

XLON

16:13:02

495

154.20

CHIX

16:13:02

48

154.20

CHIX

16:13:04

377

154.20

CHIX

16:13:04

260

154.20

CHIX

16:13:04

339

154.20

XLON

16:13:04

113

154.20

Aquis

16:13:04

500

154.20

BATE

16:13:04

500

154.20

CHIX

16:13:08

132

154.20

XLON

16:13:08

207

154.20

XLON

16:13:08

947

154.20

CHIX

16:13:08

48

154.20

CHIX

16:13:32

185

154.20

CHIX

16:13:32

113

154.20

CHIX

16:13:32

339

154.20

XLON

16:13:32

113

154.20

Aquis

16:13:32

48

154.20

CHIX

16:13:32

339

154.20

XLON

16:13:44

1,132

154.20

CHIX

16:13:44

161

154.20

XLON

16:13:44

387

154.20

XLON

16:13:44

113

154.20

XLON

16:13:44

274

154.20

XLON

16:13:44

54

154.20

XLON

16:13:44

172

154.20

XLON

16:13:44

500

154.20

XLON

16:13:44

169

154.20

CHIX

16:13:44

104

154.20

CHIX

16:13:44

227

154.20

XLON

16:13:45

500

154.20

XLON

16:13:45

276

154.20

XLON

16:13:45

224

154.20

XLON

16:13:45

387

154.20

XLON

16:13:45

1,132

154.20

CHIX

16:13:45

113

154.20

Aquis

16:13:46

387

154.20

XLON

16:13:46

113

154.20

Aquis

16:13:47

113

154.20

BATE

16:13:47

161

154.20

XLON

16:15:02

543

154.20

CHIX

16:15:02

16

154.20

CHIX

16:15:02

113

154.20

BATE

16:15:02

11

154.20

XLON

16:15:02

102

154.20

XLON

16:15:03

573

154.20

CHIX

16:15:03

500

154.20

XLON

16:15:03

500

154.20

XLON

16:15:03

500

154.20

XLON

16:15:03

307

154.20

XLON

16:15:03

193

154.20

XLON

16:15:03

387

154.20

XLON

16:15:08

1132

154.20

CHIX

16:15:08

113

154.20

XLON

16:15:08

387

154.20

XLON

16:15:18

1129

154.20

CHIX

16:15:18

113

154.20

XLON

16:15:18

3

154.20

CHIX

16:15:18

387

154.20

XLON

16:15:18

113

154.20

Aquis

16:15:18

500

154.20

XLON

16:15:18

500

154.20

XLON

16:15:20

387

154.20

XLON

16:15:20

1132

154.20

CHIX

16:15:20

113

154.20

Aquis

16:15:20

387

154.20

XLON

16:15:49

150

154.20

CHIX

16:16:02

543

154.20

CHIX

16:16:02

439

154.20

CHIX

16:17:40

1132

154.20

CHIX

16:17:40

113

154.20

XLON

16:17:40

274

154.20

TRQX

16:17:49

719

154.20

CHIX

16:17:49

226

154.20

TRQX

16:18:03

413

154.20

CHIX

16:18:03

274

154.20

CHIX

16:18:03

226

154.20

XLON

16:18:03

113

154.20

Aquis

16:18:03

387

154.20

XLON

16:20:56

1132

154.20

CHIX

16:20:56

168

154.20

XLON

16:20:56

219

154.20

XLON

16:20:56

113

154.20

Aquis

16:20:56

500

154.20

XLON

16:20:56

500

154.20

XLON

16:20:56

113

154.20

Aquis

16:20:56

387

154.20

XLON

16:21:02

1132

154.20

CHIX

16:21:02

113

154.20

Aquis

16:21:02

376

154.20

XLON

16:21:02

11

154.20

XLON

16:21:02

113

154.20

Aquis

16:21:02

48

154.20

CHIX

16:21:02

339

154.20

XLON

16:21:05

1132

154.20

CHIX

16:21:05

113

154.20

BATE

16:21:05

113

154.20

CHIX

16:21:05

113

154.20

Aquis

16:21:05

161

154.20

XLON

16:21:07

51

154.20

XLON

16:21:11

1124

154.20

CHIX

16:21:11

8

154.20

CHIX

16:21:11

48

154.20

CHIX

16:21:11

288

154.20

XLON

16:21:11

113

154.20

Aquis

16:21:12

500

154.20

XLON

16:21:12

500

154.20

XLON

16:21:12

500

154.20

XLON

16:21:12

180

154.20

XLON

16:21:12

320

154.20

XLON

16:21:12

500

154.20

XLON

16:21:12

339

154.20

XLON

16:21:12

161

154.20

XLON

16:21:12

113

154.20

Aquis

16:21:12

387

154.20

XLON

16:21:12

387

154.20

XLON

16:21:13

113

154.20

Aquis

16:21:13

387

154.20

XLON

16:21:15

137

154.20

CHIX

16:21:45

995

154.20

CHIX

16:22:02

350

154.20

CHIX

16:22:35

782

154.20

CHIX

16:22:35

113

154.20

XLON

16:22:35

274

154.20

BATE

16:22:35

226

154.20

XLON

16:22:35

387

154.20

XLON

16:23:40

1034

154.20

CHIX

16:24:42

98

154.20

CHIX

16:24:42

113

154.20

XLON

16:24:42

113

154.20

Aquis

16:24:42

387

154.20

XLON

16:24:43

1132

154.20

CHIX

16:25:14

387

154.20

XLON

16:25:14

356

154.20

CHIX

16:25:15

247

154.20

CHIX

16:25:17

529

154.20

CHIX

16:25:42

1132

154.20

CHIX

16:25:42

113

154.20

XLON

16:27:02

113

154.20

Aquis

16:27:02

209

154.20

CHIX

16:27:02

113

154.20

BATE

16:27:02

565

154.20

XLON

16:27:02

113

154.20

TRQX

16:27:03

452

154.20

XLON

16:27:08

209

154.20

TRQX

16:28:02

226

154.20

XLON

16:28:03

113

154.20

Aquis

16:28:03

209

154.20

CHIX

16:28:03

113

154.20

BATE

16:28:03

565

154.20

XLON

16:28:03

113

154.20

TRQX

16:28:03

116

154.20

CHIX

16:28:03

452

154.20

XLON

16:28:04

21

154.20

BATE

16:29:30

113

154.20

XLON

 



Companies

FirstGroup (FGP)
UK 100