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

23 February 2024

Number of ordinary shares purchased

192,128

Weighted average price paid (p)

154.20

Highest price paid (p)

156.30

Lowest price paid (p)

153.80

 

Following the above purchase, FirstGroup holds 106,040,261 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 644,654,754. 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 23 February 2024 is 644,654,754. 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

154.12

95,424

BATE

154.09

24,466

CHIX

154.53

34,779

TRQX

154.00

8,770

Aquis

154.15

28,689

 

Individual transactions:

Transaction Time

Volume

Price (GBp)

Platform

08:07:14

1,198

156.30

CHIX

08:08:56

583

155.60

CHIX

08:08:56

500

155.60

CHIX

08:08:56

115

155.60

CHIX

08:09:54

712

155.50

CHIX

08:10:08

486

155.50

CHIX

08:10:54

418

155.40

CHIX

08:16:35

780

155.40

CHIX

08:29:49

269

155.10

CHIX

08:29:49

929

155.10

CHIX

08:37:02

378

155.20

CHIX

08:37:02

500

155.20

CHIX

08:37:02

320

155.20

CHIX

08:39:55

731

155.10

CHIX

08:39:55

369

155.10

CHIX

08:39:55

98

155.10

CHIX

08:39:58

486

155.00

CHIX

08:40:03

565

155.00

CHIX

08:40:03

147

155.00

CHIX

08:47:02

565

154.90

CHIX

08:48:16

565

154.90

CHIX

08:49:02

68

154.90

CHIX

08:58:02

565

154.90

CHIX

08:58:02

214

154.90

CHIX

08:58:02

146

154.90

CHIX

08:58:02

123

154.90

CHIX

08:58:06

55

154.90

CHIX

08:59:02

95

154.90

CHIX

09:17:05

85

154.50

Aquis

09:17:05

110

154.50

CHIX

09:17:05

25

154.50

Aquis

09:17:05

283

154.50

XLON

09:17:06

220

154.50

Aquis

09:17:06

283

154.50

XLON

09:17:06

110

154.50

BATE

09:17:06

110

154.50

CHIX

09:17:06

74

154.50

Aquis

09:17:06

173

154.50

XLON

09:17:06

36

154.50

Aquis

09:17:06

43

154.50

XLON

09:17:06

460

154.50

XLON

09:17:06

131

154.50

XLON

09:17:06

152

154.50

Aquis

09:17:06

220

154.50

XLON

09:17:06

187

154.50

Aquis

09:17:06

43

154.50

XLON

09:17:06

163

154.50

XLON

09:17:06

110

154.50

Aquis

09:17:07

220

154.50

XLON

09:17:07

283

154.50

Aquis

09:17:07

220

154.50

Aquis

09:17:07

283

154.50

XLON

09:17:07

30

154.50

Aquis

09:17:07

190

154.50

Aquis

09:17:07

283

154.50

XLON

09:17:07

220

154.50

Aquis

09:17:07

283

154.50

XLON

09:17:07

220

154.50

Aquis

09:17:07

283

154.50

XLON

09:17:07

164

154.50

Aquis

09:17:07

37

154.50

Aquis

09:17:07

283

154.50

XLON

09:17:08

19

154.50

Aquis

09:17:08

220

154.50

Aquis

09:17:08

283

154.50

XLON

09:17:08

87

154.50

Aquis

09:17:08

133

154.50

Aquis

09:17:08

283

154.50

XLON

09:17:10

220

154.50

Aquis

09:17:10

283

154.50

XLON

09:17:11

503

154.50

XLON

09:17:11

43

154.50

XLON

09:17:11

460

154.50

XLON

09:17:15

503

154.50

XLON

09:17:15

23

154.50

Aquis

09:17:15

87

154.50

Aquis

09:17:15

110

154.50

CHIX

09:17:15

110

154.50

BATE

09:17:15

173

154.50

XLON

09:17:15

45

154.50

Aquis

09:17:21

65

154.50

Aquis

09:17:21

110

154.50

BATE

09:17:21

110

154.50

CHIX

09:17:21

173

154.50

XLON

09:17:21

25

154.50

Aquis

09:17:21

110

154.50

CHIX

09:17:21

85

154.50

Aquis

09:17:21

110

154.50

BATE

09:17:21

173

154.50

XLON

09:17:21

110

154.50

Aquis

09:17:21

40

154.50

BATE

09:17:21

110

154.50

CHIX

09:17:51

173

154.50

CHIX

09:18:39

29

154.50

CHIX

09:21:46

41

154.50

CHIX

09:21:46

283

154.50

Aquis

09:21:46

220

154.50

XLON

09:21:46

173

154.50

BATE

09:21:46

110

154.50

Aquis

09:21:46

110

154.50

CHIX

09:21:46

110

154.50

XLON

09:21:46

173

154.50

BATE

09:21:46

110

154.50

CHIX

09:21:46

110

154.50

Aquis

09:21:46

110

154.50

XLON

09:21:46

110

154.50

Aquis

09:21:46

110

154.50

CHIX

09:21:46

110

154.50

BATE

09:21:46

173

154.50

XLON

09:21:46

173

154.50

BATE

09:21:46

110

154.50

Aquis

09:21:46

110

154.50

CHIX

09:21:46

110

154.50

XLON

09:22:02

110

154.50

CHIX

09:22:02

110

154.50

Aquis

09:22:02

110

154.50

BATE

09:22:02

173

154.50

XLON

09:22:03

110

154.50

Aquis

09:22:03

110

154.50

BATE

09:22:03

110

154.50

CHIX

09:22:03

173

154.50

XLON

09:22:03

187

154.50

Aquis

09:22:03

43

154.50

BATE

09:22:03

4

154.50

BATE

09:24:19

3

154.50

XLON

09:27:02

97

154.50

XLON

09:39:47

80

154.50

Aquis

09:39:47

59

154.50

XLON

09:39:53

30

154.50

XLON

09:39:53

110

154.50

CHIX

09:39:53

283

154.50

XLON

10:05:29

110

154.50

XLON

10:05:29

110

154.50

Aquis

10:05:29

173

154.50

BATE

10:05:29

110

154.50

CHIX

10:05:29

110

154.50

XLON

10:05:29

110

154.50

Aquis

10:05:29

173

154.50

BATE

10:05:29

110

154.50

CHIX

10:05:29

110

154.50

XLON

10:06:02

110

154.50

Aquis

10:06:02

101

154.50

CHIX

10:06:02

173

154.50

BATE

10:06:02

9

154.50

CHIX

10:06:02

110

154.50

XLON

10:06:02

283

154.50

TRQX

10:06:02

220

154.50

XLON

10:06:02

110

154.50

Aquis

10:06:02

110

154.50

CHIX

10:06:02

173

154.50

BATE

10:06:02

110

154.50

XLON

10:06:02

110

154.50

XLON

10:06:07

110

154.50

Aquis

10:06:07

283

154.50

XLON

10:06:07

110

154.50

XLON

10:06:10

110

154.50

Aquis

10:06:10

283

154.50

XLON

10:06:10

110

154.50

XLON

10:06:13

110

154.50

Aquis

10:06:13

283

154.50

XLON

10:06:13

110

154.50

XLON

10:06:19

110

154.50

Aquis

10:06:19

283

154.50

XLON

10:06:19

110

154.50

XLON

10:07:02

207

154.50

XLON

10:07:03

110

154.50

Aquis

10:07:03

76

154.50

XLON

10:07:03

110

154.50

Aquis

10:07:03

173

154.50

BATE

10:07:03

110

154.50

CHIX

10:07:03

110

154.50

XLON

10:07:03

110

154.50

XLON

10:07:08

110

154.50

Aquis

10:07:08

283

154.50

XLON

10:07:08

110

154.50

XLON

10:08:02

110

154.50

Aquis

10:08:02

283

154.50

XLON

10:08:02

110

154.50

XLON

10:08:03

110

154.50

Aquis

10:08:03

173

154.50

BATE

10:08:03

110

154.50

CHIX

10:08:03

110

154.50

BATE

10:08:03

87

154.50

CHIX

10:08:03

110

154.50

XLON

10:08:04

173

154.50

Aquis

10:08:04

23

154.50

CHIX

10:08:04

173

154.50

Aquis

10:08:04

110

154.50

CHIX

10:08:04

110

154.50

BATE

10:08:04

110

154.50

XLON

10:08:04

110

154.50

XLON

10:09:02

110

154.50

BATE

10:09:02

283

154.50

XLON

10:09:02

110

154.50

XLON

10:09:05

110

154.50

BATE

10:09:05

283

154.50

XLON

10:09:05

173

154.50

Aquis

10:09:05

110

154.50

CHIX

10:09:05

110

154.50

BATE

10:09:05

110

154.50

XLON

10:12:02

171

154.50

Aquis

10:12:02

110

154.50

BATE

10:12:02

110

154.50

XLON

10:14:02

2

154.50

Aquis

10:14:02

110

154.50

BATE

10:14:03

110

154.50

Aquis

10:14:03

173

154.50

BATE

10:14:03

110

154.50

CHIX

10:14:03

110

154.50

XLON

10:15:02

110

154.50

CHIX

10:15:02

110

154.50

Aquis

10:15:02

173

154.50

BATE

10:15:02

110

154.50

XLON

10:17:02

110

154.50

Aquis

10:17:02

110

154.50

CHIX

10:17:02

173

154.50

BATE

10:17:02

110

154.50

XLON

10:17:22

154

154.50

BATE

10:17:22

110

154.50

Aquis

10:17:22

19

154.50

BATE

10:17:22

110

154.50

CHIX

10:17:22

110

154.50

XLON

10:20:09

110

154.50

Aquis

10:20:09

110

154.50

CHIX

10:20:09

173

154.50

BATE

10:20:09

110

154.50

XLON

10:20:10

110

154.50

Aquis

10:20:10

110

154.50

CHIX

10:20:10

173

154.50

BATE

10:20:10

110

154.50

XLON

10:20:11

110

154.50

Aquis

10:20:11

110

154.50

CHIX

10:20:11

173

154.50

BATE

10:20:11

67

154.50

XLON

10:25:35

43

154.50

BATE

10:25:35

110

154.50

BATE

10:25:35

110

154.50

CHIX

10:25:35

173

154.50

Aquis

10:25:35

110

154.50

XLON

10:25:38

110

154.50

Aquis

10:25:38

33

154.50

BATE

10:25:38

140

154.50

BATE

10:30:53

43

154.50

XLON

10:30:53

177

154.50

XLON

10:30:53

43

154.50

XLON

10:30:53

460

154.50

XLON

10:30:53

202

154.50

XLON

10:30:53

239

154.50

XLON

10:30:53

43

154.50

XLON

10:30:53

19

154.50

XLON

10:30:53

43

154.50

XLON

10:30:53

460

154.50

XLON

10:30:54

30

154.50

CHIX

10:30:54

43

154.50

CHIX

10:30:54

430

154.50

CHIX

10:30:54

503

154.50

CHIX

10:30:54

202

154.50

XLON

10:30:54

301

154.50

XLON

10:30:54

349

154.50

CHIX

10:30:54

43

154.50

CHIX

10:30:54

111

154.50

XLON

10:30:54

43

154.50

XLON

10:30:56

130

154.50

Aquis

10:30:56

110

154.50

BATE

10:30:56

110

154.50

CHIX

10:30:56

110

154.50

XLON

10:30:56

43

154.50

XLON

10:30:56

460

154.50

XLON

10:30:56

43

154.50

XLON

10:30:56

460

154.50

XLON

10:30:56

110

154.50

Aquis

10:30:56

63

154.50

BATE

10:30:56

330

154.50

XLON

10:30:56

43

154.50

XLON

10:30:56

460

154.50

XLON

10:30:56

187

154.50

Aquis

10:30:56

43

154.50

BATE

10:30:56

43

154.50

CHIX

10:30:56

43

154.50

XLON

10:30:57

187

154.50

XLON

10:30:57

173

154.50

CHIX

10:31:00

260

154.50

CHIX

10:31:01

70

154.50

CHIX

10:31:01

43

154.50

XLON

10:31:01

460

154.50

XLON

10:31:01

43

154.50

XLON

10:31:01

460

154.50

XLON

10:31:05

173

154.50

Aquis

10:31:08

43

154.50

CHIX

10:33:24

220

154.50

Aquis

10:33:24

67

154.50

CHIX

10:35:02

110

154.50

CHIX

10:35:02

110

154.50

BATE

10:35:02

173

154.50

Aquis

10:35:02

110

154.50

XLON

10:37:02

173

154.50

Aquis

10:37:02

110

154.50

CHIX

10:37:02

110

154.50

BATE

10:37:02

110

154.50

XLON

10:37:02

173

154.50

Aquis

10:37:02

110

154.50

BATE

10:37:02

110

154.50

CHIX

10:41:51

110

154.50

CHIX

10:41:52

110

154.50

CHIX

10:41:52

110

154.50

Aquis

10:41:52

110

154.50

BATE

10:41:52

173

154.50

XLON

10:41:55

110

154.50

Aquis

10:41:55

393

154.50

XLON

10:41:55

110

154.50

BATE

10:41:55

110

154.50

Aquis

10:41:55

110

154.50

CHIX

10:41:55

173

154.50

XLON

10:41:55

18

154.50

Aquis

10:41:55

390

154.50

XLON

10:41:56

92

154.50

Aquis

10:41:56

3

154.50

XLON

10:42:00

213

154.50

XLON

10:42:00

180

154.50

XLON

10:42:03

110

154.50

Aquis

10:42:03

503

154.50

XLON

10:42:06

393

154.50

XLON

10:42:21

110

154.50

XLON

10:44:02

110

154.50

Aquis

10:44:02

110

154.50

CHIX

10:44:02

110

154.50

BATE

10:44:02

173

154.50

XLON

10:45:42

393

154.50

XLON

10:45:45

110

154.50

XLON

10:45:46

147

154.50

XLON

10:45:46

246

154.50

XLON

10:45:46

110

154.50

Aquis

10:45:46

503

154.50

XLON

10:45:47

8

154.50

XLON

10:45:47

469

154.50

XLON

10:45:47

26

154.50

XLON

10:45:47

503

154.50

XLON

10:45:47

503

154.50

XLON

10:45:47

503

154.50

Aquis

10:45:47

156

154.50

TRQX

10:45:47

47

154.50

CHIX

10:45:47

503

154.40

XLON

10:45:47

503

154.40

XLON

10:45:47

203

154.40

XLON

10:45:47

300

154.40

XLON

10:45:47

203

154.40

XLON

10:45:47

300

154.40

XLON

10:49:16

217

154.10

CHIX

10:49:16

110

154.10

TRQX

10:49:16

550

154.10

XLON

10:49:16

44

154.10

Aquis

10:49:16

44

154.10

BATE

10:49:16

437

154.10

XLON

10:49:17

110

154.10

TRQX

10:49:17

66

154.10

Aquis

10:49:17

110

154.10

CHIX

10:49:17

66

154.10

BATE

10:49:18

217

154.10

Aquis

10:49:18

110

154.10

BATE

10:49:18

110

154.10

CHIX

10:49:18

440

154.10

XLON

10:49:18

110

154.10

BATE

10:49:18

274

154.10

XLON

10:49:18

163

154.10

XLON

10:49:18

110

154.10

Aquis

10:49:18

110

154.10

CHIX

10:49:18

110

154.10

TRQX

10:49:19

55

154.10

XLON

10:49:19

70

154.10

CHIX

10:49:19

495

154.10

XLON

10:49:19

257

154.10

CHIX

10:49:23

327

154.10

CHIX

10:49:23

550

154.10

XLON

11:04:34

16

153.80

XLON

11:10:57

327

153.80

CHIX

11:10:57

406

153.80

XLON

11:10:57

128

153.80

XLON

11:29:02

327

154.00

CHIX

11:29:02

182

154.00

XLON

11:29:02

38

154.00

XLON

11:29:02

330

154.00

XLON

11:29:02

217

154.00

BATE

11:29:02

110

154.00

CHIX

11:29:02

110

154.00

Aquis

11:29:02

110

154.00

TRQX

11:29:02

330

154.00

XLON

11:37:18

217

154.00

BATE

11:37:18

110

154.00

CHIX

11:37:18

110

154.00

Aquis

11:37:18

110

154.00

TRQX

11:37:18

330

154.00

XLON

11:37:18

217

154.00

BATE

11:37:18

110

154.00

CHIX

11:37:18

110

154.00

TRQX

11:37:18

330

154.00

XLON

11:37:24

110

154.00

XLON

11:37:24

217

154.00

BATE

11:37:24

330

154.00

XLON

11:37:30

110

154.00

BATE

11:37:30

220

154.00

XLON

11:37:30

217

154.00

BATE

11:37:33

110

154.00

BATE

11:38:42

110

154.00

BATE

11:38:45

117

154.00

BATE

11:38:45

1

154.00

BATE

11:42:02

110

154.00

Aquis

11:42:02

110

154.00

CHIX

11:42:02

102

154.00

BATE

11:42:02

217

154.00

BATE

11:52:02

110

154.00

CHIX

11:52:02

110

154.00

BATE

11:52:02

110

154.00

Aquis

11:52:02

220

154.00

XLON

11:52:18

110

154.00

XLON

11:52:19

217

154.00

BATE

12:00:40

1

154.00

XLON

12:03:02

110

154.00

Aquis

12:03:02

110

154.00

BATE

12:03:02

110

154.00

CHIX

12:03:02

2

154.00

TRQX

12:03:02

219

154.00

XLON

12:03:08

108

154.00

XLON

12:04:17

304

154.00

TRQX

12:04:17

354

154.00

XLON

12:04:17

196

154.00

XLON

12:04:17

23

154.00

TRQX

12:04:17

110

154.00

BATE

12:04:17

110

154.00

CHIX

12:04:17

110

154.00

Aquis

12:04:17

110

154.00

TRQX

12:04:17

437

154.00

XLON

12:04:17

877

154.00

XLON

12:04:17

203

154.00

XLON

12:04:17

674

154.00

XLON

12:05:01

217

154.00

BATE

12:05:01

335

154.00

XLON

12:07:19

13

154.00

BATE

12:08:02

97

154.00

BATE

12:08:02

215

154.00

XLON

12:08:02

181

154.00

BATE

12:08:59

330

154.00

XLON

12:11:02

176

154.00

XLON

12:11:02

154

154.00

XLON

12:19:23

36

154.00

XLON

12:19:23

217

154.00

BATE

12:19:23

330

154.00

XLON

12:19:24

110

154.00

Aquis

12:19:24

110

154.00

CHIX

12:19:24

110

154.00

TRQX

12:19:24

217

154.00

BATE

12:19:24

110

154.00

Aquis

12:19:24

110

154.00

TRQX

12:19:24

110

154.00

CHIX

12:19:24

330

154.00

XLON

12:19:24

94

154.00

BATE

12:19:25

110

154.00

CHIX

12:19:25

123

154.00

BATE

12:19:25

330

154.00

XLON

12:19:31

110

154.00

XLON

12:20:02

110

154.00

XLON

12:20:03

18

154.00

CHIX

12:20:03

217

154.00

BATE

12:20:03

330

154.00

XLON

12:20:03

110

154.00

Aquis

12:20:03

92

154.00

CHIX

12:20:03

110

154.00

TRQX

12:20:03

330

154.00

XLON

12:29:02

547

154.00

XLON

12:35:25

110

154.00

Aquis

12:35:25

217

154.00

BATE

12:35:25

110

154.00

CHIX

12:35:25

110

154.00

TRQX

12:35:25

330

154.00

XLON

12:35:25

118

154.00

BATE

12:35:43

110

154.00

Aquis

12:35:43

110

154.00

CHIX

12:35:43

99

154.00

BATE

12:35:43

110

154.00

TRQX

12:35:43

330

154.00

XLON

12:36:02

325

154.00

XLON

12:36:02

217

154.00

BATE

12:36:02

110

154.00

CHIX

12:36:02

110

154.00

Aquis

12:36:02

110

154.00

TRQX

12:36:02

5

154.00

XLON

12:36:02

218

154.00

XLON

12:36:02

16

154.00

Aquis

12:36:02

110

154.00

TRQX

12:36:02

217

154.00

BATE

12:36:02

110

154.00

CHIX

12:36:02

112

154.00

XLON

12:38:02

94

154.00

CHIX

12:38:02

330

154.00

XLON

12:38:03

217

154.00

BATE

12:38:03

110

154.00

Aquis

12:38:03

110

154.00

CHIX

12:38:03

110

154.00

TRQX

12:38:03

110

154.00

Aquis

12:38:03

217

154.00

BATE

12:38:03

110

154.00

CHIX

12:38:03

110

154.00

TRQX

12:38:03

330

154.00

XLON

12:38:03

330

154.00

XLON

12:38:05

110

154.00

Aquis

12:38:05

110

154.00

TRQX

12:38:05

110

154.00

CHIX

12:38:05

217

154.00

BATE

12:38:05

330

154.00

XLON

12:38:08

547

154.00

XLON

12:38:08

110

154.00

Aquis

12:38:08

217

154.00

BATE

12:38:08

110

154.00

CHIX

12:38:08

110

154.00

TRQX

12:38:08

330

154.00

XLON

12:38:08

110

154.00

Aquis

12:38:08

217

154.00

BATE

12:38:08

110

154.00

TRQX

12:38:08

110

154.00

CHIX

12:38:08

130

154.00

XLON

12:38:08

179

154.00

XLON

12:47:41

21

154.00

TRQX

12:47:41

217

154.00

BATE

12:47:41

110

154.00

CHIX

12:47:41

110

154.00

Aquis

12:47:41

110

154.00

TRQX

12:47:41

330

154.00

XLON

12:47:41

110

154.00

Aquis

12:47:41

110

154.00

TRQX

12:47:41

217

154.00

BATE

12:47:41

110

154.00

CHIX

12:47:41

330

154.00

XLON

12:47:42

110

154.00

Aquis

12:47:42

217

154.00

BATE

12:47:42

110

154.00

CHIX

12:47:42

128

154.00

XLON

12:48:02

3

154.00

BATE

12:48:02

107

154.00

CHIX

12:48:02

202

154.00

XLON

12:48:03

110

154.00

Aquis

12:48:03

217

154.00

BATE

12:48:03

110

154.00

CHIX

12:48:03

128

154.00

XLON

12:57:40

3

154.00

BATE

12:57:40

107

154.00

CHIX

12:57:40

202

154.00

XLON

12:57:40

110

154.00

Aquis

12:57:40

110

154.00

TRQX

12:57:40

110

154.00

BATE

12:57:40

110

154.00

CHIX

12:57:40

437

154.00

XLON

13:00:00

6

154.00

CHIX

13:02:02

110

154.00

Aquis

13:02:02

104

154.00

CHIX

13:02:02

110

154.00

BATE

13:02:02

110

154.00

TRQX

13:02:02

131

154.00

XLON

13:02:02

145

154.00

XLON

13:02:02

161

154.00

XLON

13:02:02

15

154.00

Aquis

13:03:02

95

154.00

Aquis

13:03:02

110

154.00

CHIX

13:03:02

110

154.00

BATE

13:03:02

110

154.00

TRQX

13:03:02

140

154.00

XLON

13:04:00

56

154.00

BATE

13:04:02

54

154.00

BATE

13:04:02

187

154.00

TRQX

13:04:03

110

154.00

Aquis

13:04:03

110

154.00

BATE

13:04:03

110

154.00

CHIX

13:04:03

235

154.00

XLON

13:05:02

110

154.00

CHIX

13:05:02

202

154.00

XLON

13:05:10

110

154.00

BATE

13:05:10

110

154.00

CHIX

13:05:10

110

154.00

Aquis

13:05:10

110

154.00

TRQX

13:05:10

437

154.00

XLON

13:06:40

437

154.00

XLON

13:06:40

440

154.00

XLON

13:06:41

877

154.00

XLON

13:26:41

110

154.00

BATE

13:26:41

110

154.00

CHIX

13:26:41

110

154.00

TRQX

13:26:41

110

154.00

Aquis

13:26:41

437

154.00

XLON

13:26:41

110

154.00

BATE

13:26:41

11

154.00

CHIX

13:26:41

99

154.00

CHIX

13:46:37

110

153.90

CHIX

14:04:50

51

154.00

CHIX

14:04:50

59

154.00

CHIX

14:04:50

110

154.00

Aquis

14:04:50

110

154.00

TRQX

14:04:50

598

154.00

XLON

14:04:50

49

154.00

XLON

14:04:50

110

154.00

Aquis

14:04:50

110

154.00

CHIX

14:04:50

110

154.00

TRQX

14:04:50

647

154.00

XLON

14:20:49

89

154.00

CHIX

14:20:49

36

154.00

Aquis

14:20:49

207

154.00

TRQX

14:20:49

550

154.00

XLON

14:20:49

18

154.00

XLON

14:20:49

77

154.00

XLON

14:20:49

221

154.00

XLON

14:20:49

126

154.00

XLON

14:22:44

146

154.00

XLON

14:22:45

110

154.00

Aquis

14:22:45

190

154.00

TRQX

14:22:45

110

154.00

CHIX

14:22:45

74

154.00

XLON

14:22:45

110

154.00

BATE

14:22:45

110

154.00

CHIX

14:22:45

15

154.00

Aquis

14:22:45

194

154.00

XLON

14:22:45

67

154.00

XLON

14:22:45

3

154.00

XLON

14:24:24

145

154.00

XLON

14:26:04

207

154.00

CHIX

14:26:04

31

154.00

XLON

14:30:11

95

154.00

XLON

14:30:11

110

154.00

BATE

14:30:12

66

154.00

XLON

14:30:12

4

154.00

XLON

14:30:17

110

154.00

Aquis

14:30:17

317

154.00

BATE

14:30:17

370

154.00

XLON

14:36:06

207

154.00

TRQX

14:36:06

110

154.00

CHIX

14:36:06

110

154.00

Aquis

14:36:06

110

154.00

BATE

14:36:06

440

154.00

XLON

14:36:06

80

154.00

BATE

14:42:47

110

154.00

TRQX

14:42:47

30

154.00

BATE

14:42:47

207

154.00

CHIX

14:42:47

258

154.00

XLON

14:42:47

182

154.00

XLON

14:42:47

14

154.00

Aquis

14:42:47

96

154.00

Aquis

14:42:47

110

154.00

Aquis

14:42:47

207

154.00

BATE

14:42:47

110

154.00

CHIX

14:42:47

110

154.00

TRQX

14:42:47

440

154.00

XLON

14:42:47

207

154.00

BATE

14:42:47

110

154.00

CHIX

14:42:48

110

154.00

Aquis

14:42:48

110

154.00

TRQX

14:42:48

440

154.00

XLON

14:44:29

207

154.00

BATE

14:47:05

110

154.00

TRQX

14:47:05

110

154.00

CHIX

14:47:05

220

154.00

BATE

14:47:05

110

154.00

Aquis

14:47:05

220

154.00

XLON

14:47:06

182

154.00

BATE

14:49:01

440

154.00

XLON

14:49:02

110

154.00

Aquis

14:49:02

110

154.00

TRQX

14:49:02

25

154.00

BATE

14:49:02

110

154.00

CHIX

14:50:44

207

154.00

BATE

14:54:53

220

154.00

BATE

14:54:53

220

154.00

XLON

14:54:54

110

154.00

Aquis

14:54:54

110

154.00

CHIX

14:54:54

110

154.00

TRQX

14:54:54

43

154.00

TRQX

14:54:54

20

154.00

BATE

14:54:54

43

154.00

XLON

14:54:54

110

154.00

TRQX

14:54:54

125

154.00

XLON

14:54:54

110

154.00

Aquis

14:54:54

211

154.00

CHIX

14:54:54

110

154.00

BATE

14:54:54

80

154.00

XLON

14:54:54

125

154.00

XLON

14:54:54

110

154.00

BATE

14:54:54

110

154.00

CHIX

14:54:54

207

154.00

Aquis

14:54:54

110

154.00

TRQX

14:54:54

440

154.00

XLON

14:54:54

110

154.00

BATE

14:54:54

195

154.00

CHIX

14:54:54

12

154.00

CHIX

14:54:54

110

154.00

Aquis

14:54:54

22

154.00

TRQX

14:54:58

236

154.00

XLON

14:54:58

204

154.00

XLON

14:55:04

88

154.00

XLON

14:55:04

152

154.00

BATE

14:55:04

633

154.00

CHIX

14:55:04

43

154.00

CHIX

14:55:04

149

154.00

CHIX

14:55:04

481

154.00

BATE

14:55:04

43

154.00

BATE

14:55:04

52

154.00

BATE

14:55:04

43

154.00

XLON

14:55:04

358

154.00

XLON

14:55:04

292

154.00

BATE

14:55:04

52

154.00

CHIX

14:55:04

633

154.00

CHIX

14:55:45

207

154.00

BATE

14:55:45

371

154.00

XLON

14:55:45

110

154.00

Aquis

14:55:45

110

154.00

CHIX

14:55:45

179

154.00

XLON

14:57:29

110

154.00

TRQX

14:57:29

110

154.00

CHIX

14:57:29

110

154.00

BATE

14:57:29

207

154.00

Aquis

14:57:29

440

154.00

XLON

14:57:57

110

154.00

BATE

14:57:57

207

154.00

CHIX

14:57:57

110

154.00

TRQX

14:57:57

440

154.00

XLON

15:00:01

110

154.00

XLON

15:00:22

207

154.00

Aquis

15:00:22

110

154.00

BATE

15:00:22

110

154.00

CHIX

15:00:22

110

154.00

TRQX

15:00:22

440

154.00

XLON

15:23:37

278

153.90

XLON

15:26:52

51

153.90

XLON

15:30:18

110

153.90

BATE

15:30:18

110

153.90

CHIX

15:30:18

15

153.90

Aquis

15:30:18

95

153.90

Aquis

15:30:18

110

153.90

TRQX

15:30:18

129

153.90

XLON

15:30:18

35

153.90

XLON

15:30:18

55

153.90

XLON

15:30:18

43

153.90

BATE

15:30:18

43

153.90

CHIX

15:30:18

43

153.90

XLON

15:30:18

188

153.90

XLON

15:30:18

10

153.90

BATE

15:30:18

9

153.90

BATE

15:31:48

110

153.90

CHIX

15:31:48

212

153.90

XLON

15:31:54

110

153.90

CHIX

15:31:54

220

153.90

XLON

15:31:54

110

153.90

BATE

15:32:51

110

153.90

TRQX

15:32:51

192

153.90

XLON

15:34:51

89

153.90

Aquis

15:34:51

218

153.90

TRQX

15:34:51

32

153.90

CHIX

15:34:51

21

153.90

Aquis

15:34:51

78

153.90

CHIX

15:34:51

12

153.90

XLON

15:34:55

126

153.90

XLON

15:34:55

557

153.90

Aquis

15:34:55

43

153.90

BATE

15:34:55

43

153.90

XLON

15:34:55

15

153.90

Aquis

15:34:58

104

153.90

XLON

15:34:58

131

153.90

XLON

15:36:08

95

153.90

XLON

15:36:08

110

153.90

BATE

15:36:08

110

153.90

CHIX

15:36:08

110

153.90

TRQX

15:36:08

110

153.90

Aquis

15:36:08

548

153.90

XLON

15:36:08

110

153.90

BATE

15:36:08

32

153.90

CHIX

15:36:08

110

153.90

Aquis

15:36:08

110

153.90

TRQX

15:36:08

186

153.90

CHIX

15:36:08

440

153.90

XLON

15:36:08

110

153.90

Aquis

15:36:08

218

153.90

CHIX

15:36:08

110

153.90

BATE

15:36:10

269

153.90

XLON

15:36:10

56

153.90

XLON

15:36:10

110

153.90

TRQX

15:36:10

115

153.90

XLON

15:36:41

300

153.90

XLON

15:45:22

110

153.90

TRQX

15:45:22

110

153.90

Aquis

15:45:22

110

153.90

BATE

15:45:22

218

153.90

CHIX

15:45:22

128

153.90

XLON

15:45:22

12

153.90

XLON

15:45:23

194

153.90

XLON

15:45:42

218

153.90

CHIX

15:45:42

23

153.90

BATE

15:45:42

246

153.90

XLON

15:46:25

76

153.90

CHIX

15:46:25

34

153.90

CHIX

15:46:25

87

153.90

BATE

15:46:25

110

153.90

XLON

15:46:25

100

153.90

Aquis

15:56:31

58

153.90

TRQX

15:56:31

1026

153.90

XLON

15:56:31

294

153.90

XLON

15:56:31

296

153.90

Aquis

15:56:31

144

153.90

Aquis

15:56:31

164

153.90

CHIX

15:56:31

110

153.90

BATE

15:56:31

52

153.90

TRQX

15:56:32

135

153.90

XLON

15:56:32

399

153.90

XLON

15:56:32

612

153.90

XLON

15:56:51

110

153.90

TRQX

15:56:51

21

153.90

Aquis

15:56:51

174

153.90

XLON

15:56:52

419

153.90

Aquis

15:56:52

164

153.90

CHIX

15:56:52

110

153.90

BATE

15:59:10

258

153.90

Aquis

15:59:25

700

153.90

XLON

16:04:03

110

153.90

BATE

16:04:03

164

153.90

CHIX

16:04:03

620

153.90

XLON

16:04:03

182

153.90

Aquis

16:04:03

110

153.90

TRQX

16:04:04

176

153.90

XLON

16:05:00

258

153.90

Aquis

16:05:00

110

153.90

BATE

16:05:04

182

153.90

Aquis

16:05:04

164

153.90

CHIX

16:05:04

110

153.90

TRQX

16:05:04

1144

153.90

XLON

16:05:22

58

153.90

XLON

16:05:47

110

153.90

BATE

16:05:47

164

153.90

CHIX

16:05:47

1262

153.90

XLON

16:05:47

350

153.90

Aquis

16:05:47

90

153.90

Aquis

16:05:47

110

153.90

TRQX

16:05:48

43

153.90

TRQX

16:05:48

5

153.90

TRQX

16:05:48

187

153.90

Aquis

16:05:48

557

153.90

Aquis

16:05:48

43

153.90

BATE

16:05:48

633

153.90

BATE

16:05:48

43

153.90

CHIX

16:05:48

110

153.90

Aquis

16:05:48

110

153.90

BATE

16:05:48

193

153.90

CHIX

16:05:48

110

153.90

TRQX

16:05:48

43

153.90

XLON

16:05:48

67

153.90

XLON

16:05:48

350

153.90

Aquis

16:05:48

62

153.90

BATE

16:05:48

18

153.90

BATE

16:05:48

633

153.90

BATE

16:05:48

633

153.90

CHIX

16:05:48

43

153.90

CHIX

16:05:48

258

153.90

CHIX

16:05:48

43

153.90

BATE

16:05:48

104

153.90

BATE

16:05:48

187

153.90

Aquis

16:05:48

22

153.90

BATE

16:05:48

43

153.90

CHIX

16:05:48

19

153.90

BATE

16:05:48

22

153.90

BATE

16:05:48

43

153.90

BATE

16:05:48

43

153.90

XLON

16:05:48

513

153.90

XLON

16:05:48

22

153.90

BATE

16:05:48

19

153.90

BATE

16:05:48

968

153.90

BATE

16:05:48

43

153.90

BATE

16:05:48

43

153.90

XLON

16:05:48

157

153.90

XLON

16:05:48

43

153.90

TRQX

16:05:48

52

153.90

TRQX

16:05:48

104

153.90

Aquis

16:05:48

187

153.90

Aquis

16:05:48

43

153.90

BATE

16:05:48

102

153.90

BATE

16:05:48

32

153.90

BATE

16:05:48

43

153.90

CHIX

16:05:48

104

153.90

CHIX

16:05:48

129

153.90

XLON

16:05:48

43

153.90

XLON

16:05:48

110

153.90

TRQX

16:05:48

409

153.90

XLON

16:05:48

361

153.90

XLON

16:05:49

110

153.90

BATE

16:05:49

162

153.90

CHIX

16:05:49

110

153.90

Aquis

16:05:49

67

153.90

TRQX

16:05:49

56

153.90

CHIX

16:05:49

38

153.90

BATE

16:05:49

1,019

153.90

XLON

16:05:49

43

153.90

TRQX

16:05:49

219

153.90

XLON

16:05:50

15

153.90

CHIX

16:05:50

10

153.90

BATE

16:05:50

11

153.90

XLON

16:05:51

440

153.90

Aquis

16:05:51

62

153.90

BATE

16:05:51

93

153.90

CHIX

16:05:51

71

153.90

XLON

16:05:52

557

153.90

Aquis

16:05:52

187

153.90

Aquis

16:05:52

7

153.90

BATE

16:05:52

1

153.90

XLON

16:05:52

43

153.90

XLON

16:05:52

352

153.90

XLON

16:05:52

513

153.90

XLON

16:05:52

110

153.90

Aquis

16:05:52

374

153.90

XLON

16:05:52

352

153.90

XLON

16:05:52

95

153.90

TRQX

16:05:52

57

153.90

BATE

16:05:52

57

153.90

CHIX

16:05:52

53

153.90

BATE

16:05:52

602

153.90

XLON

16:05:52

530

153.90

XLON

16:05:52

330

153.90

Aquis

16:05:52

15

153.90

TRQX

16:05:52

53

153.90

CHIX

16:05:52

61

153.90

TRQX

16:05:53

270

153.90

XLON

16:05:53

69

153.90

XLON

16:05:53

977

153.90

XLON

16:05:53

440

153.90

Aquis

16:05:53

110

153.90

BATE

16:05:53

110

153.90

CHIX

16:05:53

49

153.90

TRQX

16:05:53

58

153.90

XLON

16:06:02

110

153.90

BATE

16:06:02

1,374

153.90

XLON

16:06:02

269

153.90

Aquis

16:06:28

171

153.90

Aquis

16:06:28

31

153.90

BATE

16:06:28

130

153.90

XLON

16:06:28

36

153.90

XLON

16:06:28

23

153.90

BATE

16:06:52

360

153.90

Aquis

16:06:52

110

153.90

CHIX

16:06:52

110

153.90

BATE

16:07:30

901

153.90

XLON

16:08:21

80

153.90

Aquis

16:08:21

110

153.90

CHIX

16:08:21

164

153.90

BATE

16:08:21

199

153.90

XLON

16:13:51

110

153.90

XLON

16:14:21

440

153.90

Aquis

16:14:21

164

153.90

BATE

16:14:21

110

153.90

CHIX

16:14:30

23

153.90

Aquis

16:15:10

257

153.90

Aquis

16:15:28

262

153.90

Aquis

16:15:28

8

153.90

Aquis

16:16:49

86

153.90

XLON

16:16:49

24

153.90

XLON

16:16:49

63

153.90

Aquis

16:17:49

105

153.90

XLON

16:18:38

44

153.90

Aquis

16:19:40

258

153.90

Aquis

16:19:53

253

154.00

Aquis

16:19:53

557

154.00

Aquis

16:19:53

89

154.00

BATE

16:19:53

245

154.00

CHIX

16:20:07

330

154.00

BATE

16:20:07

443

154.00

XLON

16:20:08

57

154.00

XLON

16:20:08

57

154.00

XLON

16:20:08

3

154.00

XLON

16:20:08

110

154.00

CHIX

16:20:23

29

154.00

TRQX

16:20:23

29

154.00

BATE

16:20:23

110

154.00

CHIX

16:20:23

1320

154.00

XLON

16:20:23

271

154.00

Aquis

16:20:23

223

154.00

Aquis

16:20:23

81

154.00

BATE

16:20:23

81

154.00

TRQX

16:20:29

384

154.00

Aquis

16:20:29

220

154.00

BATE

16:20:29

220

154.00

CHIX

16:20:29

799

154.00

XLON

16:20:46

521

154.00

XLON

16:20:50

220

154.00

CHIX

16:20:50

1320

154.00

XLON

16:21:00

260

154.00

XLON

16:21:32

164

154.00

CHIX

16:21:32

180

154.00

XLON

16:21:32

1006

154.00

XLON

16:21:33

164

154.00

TRQX

16:21:33

440

154.00

Aquis

16:21:33

110

154.00

BATE

16:21:33

110

154.00

CHIX

16:21:33

314

154.00

XLON

16:21:33

1106

154.00

XLON

16:21:38

494

154.00

Aquis

16:21:38

110

154.00

BATE

16:21:38

110

154.00

CHIX

16:21:38

110

154.00

TRQX

16:21:38

111

154.00

XLON

16:21:38

103

154.00

XLON

16:21:38

978

154.00

XLON

16:22:02

342

154.00

XLON

16:22:10

256

154.00

XLON

16:23:20

257

154.00

XLON

16:24:30

256

154.00

XLON

16:25:18

55

154.00

XLON

16:25:18

1320

154.00

XLON

16:25:19

220

154.00

TRQX

16:25:19

274

154.00

CHIX

16:25:19

330

154.00

BATE

16:25:19

1320

154.00

XLON

16:26:40

259

154.00

XLON

16:27:40

270

154.00

XLON

16:28:22

295

154.00

XLON

16:28:22

110

154.00

TRQX

16:28:22

440

154.00

Aquis

16:28:22

164

154.00

BATE

16:28:22

110

154.00

CHIX

16:28:22

1320

154.00

XLON

16:28:23

815

154.00

XLON

 



Companies

FirstGroup (FGP)
UK 100