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

21 June 2024

Number of ordinary shares purchased

530,000

Weighted average price paid (p)

154.00

Highest price paid (p)

155.40

Lowest price paid (p)

152.60

 

Following the above purchase, FirstGroup holds 127,652,140 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 623,042,875. 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 21 June 2024 is 623,042,875. 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

154.07

261,167

BATE

153.95

28,009

CHIX

154.02

182,448

TRQX

153.78

26,091

Aquis

154.09

32,285

 

Individual transactions:

Transaction Time

Volume

Price (GBp)

Platform

08:05:18

336

155.40

CHIX

08:05:18

1442

155.40

CHIX

08:12:25

220

154.50

XLON

08:16:29

580

155.00

XLON

08:16:29

580

155.00

XLON

08:16:29

580

155.00

XLON

08:16:30

580

155.00

XLON

08:16:30

180

155.00

Aquis

08:16:30

400

155.00

XLON

08:16:30

180

155.00

Aquis

08:16:30

400

155.00

XLON

08:16:30

180

155.00

Aquis

08:16:30

400

155.00

XLON

08:16:30

180

155.00

Aquis

08:16:30

400

155.00

XLON

08:16:30

180

155.00

Aquis

08:16:30

400

155.00

XLON

08:16:30

180

155.00

Aquis

08:16:30

400

155.00

XLON

08:16:30

180

155.00

Aquis

08:16:30

400

155.00

XLON

08:16:30

180

155.00

Aquis

08:16:30

400

155.00

XLON

08:16:31

180

155.00

Aquis

08:16:31

400

155.00

XLON

08:16:31

180

155.00

Aquis

08:16:31

400

155.00

XLON

08:16:31

180

155.00

Aquis

08:16:31

400

155.00

XLON

08:16:31

180

155.00

Aquis

08:16:31

400

155.00

XLON

08:16:31

180

155.00

Aquis

08:16:31

400

155.00

XLON

08:16:31

180

155.00

Aquis

08:16:32

400

155.00

XLON

08:16:32

180

155.00

CHIX

08:34:35

1010

155.00

CHIX

08:34:35

768

155.00

CHIX

08:34:35

220

155.00

CHIX

08:34:35

180

155.00

XLON

08:34:35

580

155.00

XLON

08:34:36

580

155.00

XLON

08:34:36

580

155.00

XLON

08:34:36

180

155.00

CHIX

08:34:36

400

155.00

XLON

08:34:36

494

155.00

XLON

08:34:36

86

155.00

XLON

08:40:28

1778

155.00

CHIX

08:40:28

180

155.00

BATE

08:40:28

180

155.00

CHIX

08:40:28

220

155.00

XLON

08:40:28

580

155.00

XLON

08:40:28

580

155.00

XLON

08:40:33

514

155.00

CHIX

08:40:33

220

155.00

XLON

08:40:33

612

155.00

CHIX

08:40:33

360

155.00

TRQX

08:43:17

110

155.00

CHIX

08:43:17

542

155.00

CHIX

08:43:17

220

155.00

CHIX

08:43:17

360

155.00

XLON

08:43:17

580

155.00

CHIX

08:43:17

70

155.00

XLON

08:43:17

411

155.00

XLON

08:43:17

169

155.00

XLON

08:43:17

580

155.00

XLON

08:43:17

64

155.00

XLON

08:43:17

510

155.00

XLON

08:43:17

6

155.00

XLON

08:43:17

17

155.00

CHIX

08:43:17

180

155.00

BATE

08:43:17

23

155.00

CHIX

08:43:17

360

155.00

XLON

08:43:17

180

155.00

Aquis

08:43:17

40

155.00

XLON

08:43:17

320

155.00

XLON

08:43:17

40

155.00

BATE

08:43:17

510

154.90

XLON

08:43:18

220

155.00

Aquis

08:43:18

360

155.00

XLON

08:43:18

220

155.00

Aquis

08:43:18

360

155.00

XLON

08:43:18

220

155.00

Aquis

08:43:18

360

155.00

XLON

08:43:18

180

155.00

BATE

08:43:18

180

155.00

CHIX

08:43:18

220

155.00

XLON

08:43:18

124

155.00

Aquis

08:43:18

96

155.00

Aquis

08:43:18

360

155.00

XLON

08:43:18

180

155.00

Aquis

08:43:18

40

155.00

BATE

08:43:18

360

155.00

XLON

08:43:18

220

155.00

BATE

08:43:18

360

155.00

XLON

08:43:18

220

155.00

BATE

08:43:18

360

155.00

XLON

08:43:18

1778

155.00

CHIX

08:43:18

220

155.00

BATE

08:43:18

360

155.00

XLON

08:43:18

220

155.00

BATE

08:43:18

360

155.00

XLON

08:43:19

220

155.00

BATE

08:43:19

180

155.00

CHIX

08:43:19

180

155.00

XLON

08:43:19

220

155.00

BATE

08:43:19

180

155.00

CHIX

08:43:19

180

155.00

XLON

08:43:19

180

155.00

Aquis

08:43:19

40

155.00

BATE

08:43:19

360

155.00

XLON

08:43:19

180

155.00

Aquis

08:43:19

40

155.00

BATE

08:43:19

360

155.00

XLON

08:43:19

131

155.00

CHIX

08:43:19

220

155.00

BATE

08:43:19

49

155.00

CHIX

08:43:19

180

155.00

XLON

08:43:19

220

155.00

XLON

08:43:19

140

155.00

XLON

08:43:19

40

155.00

BATE

08:43:19

180

155.00

Aquis

08:43:19

40

155.00

BATE

08:43:19

180

155.00

Aquis

08:43:19

360

155.00

XLON

08:43:19

180

155.00

Aquis

08:43:19

40

155.00

BATE

08:43:19

360

155.00

XLON

08:43:19

1778

155.00

CHIX

08:43:19

180

155.00

Aquis

08:43:19

40

155.00

XLON

08:43:19

40

155.00

BATE

08:43:19

298

155.00

XLON

08:43:29

460

155.00

CHIX

08:43:29

1318

155.00

CHIX

08:43:29

22

155.00

XLON

08:43:29

140

155.00

XLON

08:43:29

580

154.90

XLON

08:43:29

440

154.90

XLON

08:43:30

580

155.00

XLON

08:43:30

158

155.00

XLON

08:43:30

422

155.00

XLON

08:43:30

97

155.00

XLON

08:43:30

195

155.00

XLON

08:43:30

215

155.00

XLON

08:43:30

73

155.00

XLON

08:43:30

180

155.00

BATE

08:43:30

180

155.00

CHIX

08:43:30

220

155.00

XLON

08:43:30

700

155.00

CHIX

08:43:30

700

155.00

CHIX

08:43:30

378

155.00

CHIX

08:43:30

360

155.00

XLON

08:43:30

220

155.00

CHIX

08:43:30

180

155.00

BATE

08:43:30

510

154.90

XLON

08:43:30

70

154.90

XLON

08:43:30

127

154.90

XLON

08:43:30

453

154.90

XLON

08:43:30

188

154.90

XLON

08:43:30

392

154.90

XLON

08:43:31

64

155.00

CHIX

08:43:32

220

155.00

XLON

08:43:32

116

155.00

XLON

08:43:32

580

155.00

XLON

08:43:32

580

155.00

XLON

08:43:32

580

155.00

XLON

08:43:58

1778

155.00

CHIX

08:43:58

220

155.00

CHIX

08:43:58

360

155.00

XLON

08:43:58

524

155.00

XLON

08:43:58

56

155.00

XLON

08:43:58

580

155.00

XLON

08:43:58

440

155.00

XLON

08:43:58

140

155.00

XLON

08:43:58

50

155.00

XLON

08:43:58

510

155.00

XLON

08:43:58

510

154.90

XLON

08:43:58

70

154.90

XLON

08:43:58

125

154.90

XLON

08:43:58

455

154.90

XLON

08:44:00

437

155.00

CHIX

08:44:00

1341

155.00

CHIX

08:44:00

20

155.00

TRQX

08:44:00

580

155.00

TRQX

08:44:00

150

155.00

XLON

08:44:00

250

155.00

XLON

08:44:00

180

155.00

Aquis

08:44:00

220

155.00

BATE

08:44:00

180

155.00

CHIX

08:44:00

180

155.00

XLON

08:44:00

360

155.00

XLON

08:44:01

40

155.00

BATE

08:44:01

180

155.00

Aquis

08:44:01

1778

155.00

CHIX

08:44:01

400

155.00

XLON

08:44:01

180

155.00

Aquis

08:44:03

44

155.00

Aquis

08:44:03

17

155.00

Aquis

08:46:12

400

155.00

XLON

09:00:23

266

155.10

CHIX

09:00:23

1512

155.10

CHIX

09:01:20

1117

154.70

CHIX

09:01:20

661

154.70

CHIX

09:02:18

91

154.60

CHIX

09:02:18

1687

154.60

CHIX

09:14:49

22

154.50

CHIX

09:19:48

133

154.50

CHIX

09:19:48

223

154.50

CHIX

09:19:48

1400

154.50

CHIX

09:27:00

371

154.60

CHIX

09:27:00

1407

154.60

CHIX

09:49:47

1778

154.70

CHIX

09:49:47

504

154.50

CHIX

09:49:47

540

154.50

XLON

09:49:48

180

154.50

Aquis

09:49:48

180

154.50

BATE

09:49:48

180

154.50

TRQX

09:49:48

180

154.50

CHIX

09:55:00

1700

154.60

CHIX

09:55:00

78

154.60

CHIX

10:15:26

20000

153.60

XLON

10:35:08

360

153.40

CHIX

10:35:08

640

153.40

XLON

10:35:08

360

153.40

CHIX

10:36:51

1778

153.80

CHIX

10:36:52

1778

153.70

CHIX

10:36:52

360

153.60

Aquis

10:36:52

640

153.60

XLON

10:36:52

460

153.60

TRQX

10:36:54

1778

153.60

CHIX

10:36:54

540

153.60

XLON

10:41:50

1778

153.90

CHIX

10:43:33

1778

153.90

CHIX

10:46:00

380

153.80

CHIX

10:46:00

1398

153.80

CHIX

10:55:35

699

153.70

CHIX

10:55:35

1079

153.70

CHIX

10:55:35

357

153.60

CHIX

10:55:35

3

153.60

CHIX

10:55:35

640

153.60

XLON

10:55:35

280

153.60

Aquis

10:55:35

180

153.60

TRQX

10:55:35

180

153.60

BATE

10:55:35

180

153.60

CHIX

10:55:35

180

153.60

XLON

10:55:35

180

153.60

Aquis

10:55:35

180

153.60

TRQX

10:55:35

180

153.60

BATE

10:55:35

180

153.60

CHIX

11:00:00

1778

153.60

CHIX

11:00:00

280

153.60

TRQX

11:00:00

180

153.60

Aquis

11:00:00

180

153.60

TRQX

11:00:00

180

153.60

BATE

11:00:00

180

153.60

CHIX

11:00:00

280

153.60

XLON

11:00:00

825

153.60

BATE

11:00:00

175

153.60

BATE

11:00:00

515

153.60

XLON

11:00:00

485

153.60

XLON

11:01:28

1778

153.60

CHIX

11:01:28

1000

153.60

XLON

11:13:45

340

153.60

CHIX

11:13:45

180

153.60

BATE

11:13:45

180

153.60

CHIX

11:13:45

287

153.60

XLON

11:13:45

173

153.60

XLON

11:13:50

700

153.60

CHIX

11:13:50

738

153.60

CHIX

11:13:50

180

153.60

Aquis

11:13:50

180

153.60

Aquis

11:13:50

180

153.60

TRQX

11:13:50

180

153.60

BATE

11:13:50

180

153.60

CHIX

11:13:50

280

153.60

XLON

11:13:50

180

153.60

TRQX

11:13:50

180

153.60

Aquis

11:13:50

180

153.60

BATE

11:13:50

180

153.60

CHIX

11:13:50

280

153.60

XLON

11:13:50

180

153.60

Aquis

11:13:50

180

153.60

TRQX

11:13:50

180

153.60

BATE

11:13:50

180

153.60

CHIX

11:13:50

280

153.60

XLON

11:13:51

180

153.60

BATE

11:13:51

280

153.60

XLON

11:37:57

1778

153.90

CHIX

11:48:03

280

153.90

XLON

11:48:14

515

154.00

XLON

11:48:14

700

153.90

CHIX

11:48:30

1778

154.00

CHIX

11:48:30

125

154.00

BATE

11:48:30

360

154.00

XLON

11:48:30

180

154.00

TRQX

11:48:30

180

154.00

Aquis

11:48:30

180

154.00

BATE

11:48:30

180

154.00

CHIX

12:02:02

1778

154.10

CHIX

12:18:41

6

154.40

CHIX

12:20:00

700

154.40

CHIX

12:20:00

700

154.40

CHIX

12:20:00

372

154.40

CHIX

12:25:13

540

154.60

Aquis

12:25:13

360

154.60

TRQX

12:25:13

360

154.60

BATE

12:25:13

360

154.60

CHIX

12:25:13

3380

154.60

XLON

12:25:13

540

154.60

TRQX

12:25:13

540

154.60

BATE

12:25:13

540

154.60

CHIX

12:25:13

151

154.60

XLON

12:25:13

3229

154.60

XLON

12:25:13

540

154.60

TRQX

12:25:13

540

154.60

BATE

12:25:13

540

154.60

CHIX

12:25:13

3380

154.60

XLON

12:25:13

540

154.60

Aquis

12:26:43

475

154.60

XLON

12:30:12

365

154.60

CHIX

12:30:12

360

154.60

CHIX

12:30:12

680

154.60

Aquis

12:30:12

725

154.60

XLON

12:30:12

51

154.60

XLON

12:30:12

93

154.60

BATE

12:36:08

51

154.80

Aquis

12:38:01

1778

154.80

CHIX

12:38:01

225

154.80

XLON

12:38:01

3015

154.80

XLON

12:38:01

100

154.80

XLON

12:38:02

100

154.80

XLON

12:38:02

100

154.80

XLON

12:38:02

100

154.80

XLON

12:38:02

100

154.80

CHIX

12:38:02

100

154.80

CHIX

12:38:02

100

154.80

CHIX

12:38:02

100

154.80

CHIX

12:38:02

100

154.80

CHIX

12:38:02

100

154.80

CHIX

12:38:02

100

154.80

XLON

12:38:03

100

154.80

XLON

12:38:03

100

154.80

XLON

12:38:03

100

154.80

XLON

12:38:04

1644

154.80

CHIX

12:38:04

134

154.80

CHIX

12:38:06

100

154.80

XLON

12:38:06

100

154.80

XLON

12:38:06

100

154.80

XLON

12:41:48

810

154.80

CHIX

12:41:48

700

154.80

CHIX

12:41:48

268

154.80

CHIX

12:41:52

540

154.80

XLON

12:41:53

6

154.80

CHIX

12:41:55

1772

154.80

CHIX

12:41:55

337

154.80

XLON

12:41:55

877

154.80

XLON

12:41:55

877

154.80

XLON

12:41:55

88

154.80

XLON

12:41:55

512

154.80

XLON

12:41:55

277

154.80

XLON

12:41:56

877

154.80

XLON

12:41:56

645

154.80

XLON

12:41:56

232

154.80

XLON

12:41:56

877

154.80

XLON

12:43:48

540

154.80

XLON

12:44:31

11

154.80

XLON

12:46:11

11

154.80

XLON

12:48:06

1778

154.80

CHIX

12:48:06

315

154.80

XLON

12:48:07

877

154.80

XLON

12:48:07

877

154.80

XLON

12:48:07

877

154.80

XLON

12:48:07

877

154.80

XLON

12:48:07

877

154.80

XLON

12:48:07

716

154.80

XLON

12:48:07

161

154.80

XLON

12:48:07

220

154.80

XLON

12:48:07

657

154.80

XLON

12:48:07

877

154.80

XLON

12:49:30

122

154.80

XLON

13:14:05

1778

154.80

CHIX

13:14:05

180

154.80

BATE

13:14:05

180

154.80

CHIX

13:14:05

180

154.80

TRQX

13:14:05

215

154.80

XLON

13:14:05

180

154.80

Aquis

13:14:05

697

154.80

XLON

13:14:05

180

154.80

Aquis

13:14:08

1778

154.80

CHIX

13:14:08

360

154.80

XLON

13:14:08

337

154.80

Aquis

13:14:09

122

154.80

BATE

13:30:19

331

154.80

CHIX

13:30:19

29

154.80

Aquis

13:30:19

337

154.80

XLON

13:30:19

180

154.80

CHIX

13:42:28

1447

154.80

CHIX

13:42:28

209

154.80

CHIX

13:42:28

877

154.80

XLON

13:42:28

614

154.80

XLON

13:42:28

263

154.80

XLON

13:42:28

759

154.80

XLON

13:42:28

118

154.80

XLON

13:42:28

877

154.80

XLON

13:42:28

398

154.80

XLON

13:42:28

479

154.80

XLON

13:42:28

839

154.80

XLON

13:42:28

38

154.80

XLON

13:42:29

180

154.80

Aquis

13:42:29

180

154.80

TRQX

13:42:29

180

154.80

CHIX

13:42:29

337

154.80

XLON

13:42:29

180

154.80

TRQX

13:42:29

180

154.80

CHIX

13:42:29

315

154.80

XLON

13:42:29

202

154.80

XLON

13:42:29

29

154.80

Aquis

13:42:29

151

154.80

Aquis

13:42:29

157

154.80

CHIX

13:42:29

540

154.80

XLON

13:42:29

180

154.80

Aquis

13:42:29

157

154.80

CHIX

13:42:29

540

154.80

XLON

13:42:29

180

154.80

Aquis

13:42:29

157

154.80

CHIX

13:42:29

540

154.80

XLON

13:42:29

337

154.80

CHIX

13:42:29

180

154.80

BATE

13:42:29

360

154.80

XLON

13:42:29

180

154.80

BATE

13:42:29

337

154.80

CHIX

13:42:29

360

154.80

XLON

13:42:29

180

154.80

Aquis

13:42:29

180

154.80

BATE

13:42:29

337

154.80

CHIX

13:42:29

180

154.80

XLON

13:42:29

180

154.80

Aquis

13:42:29

157

154.80

CHIX

13:42:29

540

154.80

XLON

13:42:29

877

154.80

TRQX

13:42:29

877

154.80

CHIX

13:42:29

1778

154.60

CHIX

13:42:30

199

154.80

XLON

13:42:30

678

154.80

XLON

13:42:30

855

154.80

XLON

13:42:30

22

154.80

XLON

13:42:30

157

154.80

CHIX

13:42:30

540

154.80

XLON

13:42:30

180

154.80

Aquis

13:42:30

180

154.80

Aquis

13:42:30

157

154.80

CHIX

13:42:30

540

154.80

XLON

13:42:30

877

154.70

XLON

13:42:30

656

154.70

XLON

13:42:30

221

154.70

XLON

13:42:30

877

154.70

XLON

13:42:30

60

154.70

XLON

13:42:30

192

154.70

XLON

13:42:30

187

154.70

XLON

13:42:30

438

154.70

XLON

13:42:30

877

154.70

XLON

13:42:30

105

154.70

Aquis

13:42:30

698

154.70

CHIX

13:42:30

74

154.70

CHIX

13:42:31

180

154.80

Aquis

13:42:31

697

154.80

XLON

13:42:31

877

154.80

XLON

13:42:31

877

154.80

BATE

13:42:31

877

154.80

XLON

13:42:31

877

154.80

BATE

13:42:31

656

154.80

XLON

13:42:31

192

154.80

XLON

13:42:31

29

154.80

XLON

13:42:31

193

154.80

XLON

13:42:31

610

154.80

XLON

13:42:31

74

154.80

XLON

13:42:31

292

154.80

BATE

13:42:31

207

154.80

XLON

13:42:31

200

154.80

XLON

13:42:31

178

154.80

XLON

13:42:31

148

154.80

XLON

13:42:31

139

154.80

XLON

13:42:31

590

154.80

XLON

13:42:31

114

154.80

BATE

13:42:32

28

154.80

BATE

13:42:32

9

154.80

BATE

13:42:32

10

154.80

BATE

13:42:32

24

154.80

BATE

13:42:32

16

154.80

BATE

13:42:32

17

154.80

BATE

13:42:32

24

154.80

BATE

13:42:32

17

154.80

BATE

13:42:32

438

154.80

XLON

13:42:32

180

154.80

Aquis

13:42:32

180

154.80

Aquis

13:42:32

157

154.80

CHIX

13:42:32

540

154.80

XLON

13:42:32

180

154.80

Aquis

13:42:32

157

154.80

CHIX

13:42:32

540

154.80

XLON

13:42:32

180

154.80

Aquis

13:42:32

157

154.80

CHIX

13:42:32

540

154.80

XLON

13:42:32

180

154.80

Aquis

13:42:32

157

154.80

CHIX

13:42:32

540

154.80

XLON

13:42:32

157

154.80

CHIX

13:42:32

180

154.80

Aquis

13:42:32

254

154.80

XLON

13:42:32

286

154.80

XLON

13:42:32

540

154.80

XLON

13:42:33

1778

154.80

CHIX

13:42:33

157

154.80

CHIX

13:42:33

180

154.80

Aquis

13:42:33

180

154.80

Aquis

13:42:33

697

154.80

XLON

13:42:33

180

154.80

Aquis

13:42:33

697

154.80

XLON

13:42:33

180

154.80

Aquis

13:42:33

697

154.80

XLON

13:42:34

157

154.80

CHIX

13:42:34

337

154.80

XLON

13:42:34

203

154.80

XLON

13:42:34

180

154.80

Aquis

13:42:34

180

154.80

Aquis

13:42:34

157

154.80

XLON

13:42:34

157

154.80

CHIX

13:42:34

383

154.80

XLON

13:42:34

629

154.80

XLON

13:42:34

1778

154.30

CHIX

13:42:37

1778

154.10

CHIX

13:42:39

82

154.00

CHIX

13:42:39

1696

154.00

CHIX

13:42:49

1180

153.90

CHIX

13:42:49

598

153.90

CHIX

13:44:39

700

153.70

CHIX

13:44:39

1078

153.70

CHIX

13:47:09

420

153.50

CHIX

13:47:09

1358

153.50

CHIX

14:01:23

463

153.50

TRQX

14:01:23

540

153.50

CHIX

14:01:23

130

153.50

TRQX

14:01:23

540

153.50

BATE

14:01:23

41

153.50

TRQX

14:01:23

46

153.50

TRQX

14:01:23

487

153.50

XLON

14:01:23

700

153.50

XLON

14:01:23

700

153.50

XLON

14:01:23

1353

153.50

XLON

14:01:23

298

153.50

CHIX

14:01:23

3240

153.50

XLON

14:01:35

1778

153.60

CHIX

14:01:35

680

153.60

CHIX

14:01:35

540

153.60

BATE

14:01:35

540

153.60

TRQX

14:01:35

3240

153.60

XLON

14:01:35

540

153.60

Aquis

14:01:35

104

153.60

TRQX

14:01:35

256

153.60

TRQX

14:01:35

360

153.60

BATE

14:01:35

211

153.60

CHIX

14:01:35

289

153.60

CHIX

14:01:35

3097

153.60

XLON

14:01:35

143

153.60

XLON

14:02:56

276

153.60

BATE

14:02:56

264

153.60

BATE

14:02:56

680

153.60

CHIX

14:02:56

159

153.60

TRQX

14:02:56

700

153.60

XLON

14:02:56

700

153.60

XLON

14:02:56

700

153.60

XLON

14:02:56

750

153.60

XLON

14:02:56

390

153.60

XLON

14:02:56

381

153.60

TRQX

14:02:56

456

153.60

CHIX

14:02:56

516

153.60

CHIX

14:02:56

806

153.60

CHIX

14:02:57

540

153.60

Aquis

14:02:57

360

153.60

TRQX

14:02:57

500

153.60

BATE

14:02:57

360

153.60

CHIX

14:02:57

3240

153.60

XLON

14:02:57

1800

153.60

XLON

14:02:57

823

153.60

XLON

14:02:57

515

153.60

XLON

14:02:57

218

153.60

XLON

14:02:57

197

153.60

XLON

14:02:57

1155

153.60

XLON

14:02:57

292

153.60

XLON

14:02:57

160

153.60

CHIX

14:02:57

2046

153.60

CHIX

14:02:57

139

153.60

BATE

14:02:57

495

153.60

BATE

14:02:57

180

153.60

CHIX

14:02:57

1775

153.60

XLON

14:02:57

25

153.60

XLON

14:02:57

180

153.60

TRQX

14:02:57

360

153.60

TRQX

14:03:01

843

153.60

CHIX

14:03:01

935

153.60

CHIX

14:03:01

360

153.60

CHIX

14:03:01

500

153.60

TRQX

14:03:01

512

153.60

XLON

14:03:01

876

153.60

XLON

14:03:01

440

153.60

XLON

14:03:01

540

153.60

Aquis

14:03:01

360

153.60

BATE

14:03:01

1052

153.60

XLON

14:03:01

680

153.60

Aquis

14:03:01

360

153.60

TRQX

14:03:01

360

153.60

BATE

14:03:01

360

153.60

CHIX

14:03:02

3240

153.60

XLON

14:03:02

2000

153.60

XLON

14:03:02

641

153.60

XLON

14:03:02

205

153.60

XLON

14:03:02

192

153.60

XLON

14:03:02

398

153.60

XLON

14:03:02

190

153.60

TRQX

14:03:02

68

153.60

TRQX

14:03:02

109

153.60

TRQX

14:03:02

219

153.60

Aquis

14:03:02

162

153.60

CHIX

14:03:02

365

153.60

CHIX

14:03:02

222

153.60

XLON

14:03:02

515

153.60

XLON

14:03:02

190

153.60

XLON

14:03:02

260

153.60

BATE

14:03:02

180

153.60

CHIX

14:03:02

540

153.60

Aquis

14:03:02

596

153.60

XLON

14:03:02

111

153.60

XLON

14:03:02

858

153.60

XLON

14:03:02

146

153.60

XLON

14:03:02

89

153.60

XLON

14:03:02

180

153.60

TRQX

14:03:02

360

153.60

TRQX

14:03:02

360

153.60

CHIX

14:03:02

595

153.60

Aquis

14:03:02

360

153.60

BATE

14:03:02

150

153.60

XLON

14:03:02

3090

153.60

XLON

14:03:02

85

153.60

Aquis

14:03:02

3240

153.60

XLON

14:03:02

640

153.50

XLON

14:03:02

191

153.50

XLON

14:03:02

218

153.50

XLON

14:03:02

515

153.50

XLON

14:03:03

382

153.60

Aquis

14:03:03

360

153.60

BATE

14:03:03

298

153.60

Aquis

14:03:03

360

153.60

TRQX

14:03:03

360

153.60

CHIX

14:03:03

680

153.60

Aquis

14:03:07

856

153.60

CHIX

14:03:07

360

153.60

CHIX

14:03:07

922

153.60

CHIX

14:03:07

540

153.60

Aquis

14:03:07

360

153.60

TRQX

14:03:07

360

153.60

BATE

14:03:07

2700

153.60

XLON

14:03:07

540

153.60

Aquis

14:03:07

360

153.60

CHIX

14:03:07

500

153.60

BATE

14:03:07

1220

153.60

XLON

14:03:07

2020

153.60

XLON

14:03:08

256

153.60

TRQX

14:03:08

104

153.60

TRQX

14:03:08

3240

153.60

XLON

14:03:08

360

153.60

TRQX

14:03:08

360

153.60

BATE

14:03:08

647

153.60

Aquis

14:03:08

33

153.60

Aquis

14:03:08

360

153.60

CHIX

14:03:09

1313

153.60

CHIX

14:03:09

360

153.60

CHIX

14:03:09

465

153.60

CHIX

14:03:09

1320

153.60

XLON

14:03:09

244

153.60

XLON

14:03:09

680

153.60

Aquis

14:03:09

360

153.60

BATE

14:03:09

1676

153.60

XLON

14:03:11

1196

153.60

CHIX

14:03:11

582

153.60

CHIX

14:03:11

360

153.60

TRQX

14:03:11

864

153.60

TRQX

14:03:12

360

153.60

CHIX

14:03:12

360

153.60

TRQX

14:03:12

360

153.60

BATE

14:03:12

536

153.60

Aquis

14:03:12

2520

153.60

XLON

14:03:20

1095

153.60

CHIX

14:03:20

360

153.60

CHIX

14:03:26

683

153.60

CHIX

14:03:26

360

153.60

BATE

14:03:26

173

153.60

CHIX

14:03:28

524

153.60

XLON

14:03:32

1041

153.60

CHIX

14:03:32

327

153.60

CHIX

14:04:23

51

153.60

XLON

14:04:32

737

153.60

CHIX

14:04:32

479

153.60

CHIX

14:04:32

320

153.60

BATE

14:04:32

101

153.60

CHIX

14:04:32

2305

153.60

XLON

14:04:32

627

153.60

XLON

14:04:32

1704

153.60

XLON

14:13:29

700

153.40

CHIX

14:13:29

1078

153.40

CHIX

14:14:00

1778

153.20

CHIX

14:20:37

1229

153.10

CHIX

14:20:37

549

153.10

CHIX

14:41:25

1778

153.20

CHIX

14:43:48

1161

153.00

CHIX

14:43:48

617

153.00

CHIX

14:48:48

1778

152.90

CHIX

14:55:09

400

152.60

CHIX

14:57:41

1316

152.60

CHIX

14:57:41

51

152.60

CHIX

15:03:07

14

152.70

CHIX

15:03:07

1764

152.70

CHIX

15:27:05

1070

152.90

CHIX

15:27:05

708

152.90

CHIX

15:31:44

590

153.00

BATE

15:31:44

697

153.00

CHIX

15:31:44

8

153.00

CHIX

15:31:44

398

153.00

CHIX

15:31:44

57

153.00

CHIX

15:31:44

453

153.00

CHIX

15:31:44

94

153.00

CHIX

15:31:44

232

153.00

CHIX

15:31:59

24

153.40

Aquis

15:32:12

1778

153.40

CHIX

15:32:12

720

153.40

TRQX

15:32:12

836

153.40

CHIX

15:32:12

3420

153.40

XLON

15:32:12

703

153.40

TRQX

15:32:12

703

153.40

Aquis

15:32:12

602

153.40

BATE

15:32:12

405

153.40

XLON

15:32:12

221

153.40

XLON

15:36:30

1778

153.70

CHIX

15:37:20

540

153.80

Aquis

15:37:20

360

153.80

TRQX

15:37:20

500

153.80

BATE

15:37:20

360

153.80

CHIX

15:37:20

1452

153.80

XLON

15:37:20

1788

153.80

XLON

15:37:20

540

153.80

Aquis

15:37:20

360

153.80

TRQX

15:37:20

360

153.80

BATE

15:37:20

500

153.80

CHIX

15:37:20

1400

153.80

XLON

15:37:20

317

153.80

XLON

15:37:20

1523

153.80

XLON

15:37:20

540

153.80

Aquis

15:37:20

360

153.80

TRQX

15:37:20

360

153.80

BATE

15:37:20

328

153.80

CHIX

15:37:20

172

153.80

CHIX

15:37:20

700

153.80

XLON

15:37:20

2540

153.80

XLON

15:37:21

540

153.80

Aquis

15:37:21

360

153.80

TRQX

15:37:21

360

153.80

BATE

15:37:21

500

153.80

CHIX

15:37:23

1029

153.80

CHIX

15:37:23

749

153.80

CHIX

15:37:23

1210

153.80

XLON

15:37:23

2030

153.80

XLON

15:37:23

701

153.80

TRQX

15:37:23

26

153.80

TRQX

15:37:23

151

153.80

CHIX

15:37:23

188

153.80

XLON

15:37:23

540

153.80

BATE

15:37:25

1612

153.80

XLON

15:37:25

908

153.80

XLON

15:37:25

927

153.80

CHIX

15:37:25

13

153.80

CHIX

15:37:25

838

153.80

CHIX

15:37:25

514

153.80

CHIX

15:37:25

360

153.80

TRQX

15:37:25

360

153.80

BATE

15:37:25

540

153.80

Aquis

15:37:25

517

153.80

CHIX

15:37:38

607

153.80

CHIX

15:37:38

501

153.80

XLON

15:37:38

2019

153.80

XLON

15:37:45

1171

153.80

CHIX

15:37:45

900

153.80

XLON

15:37:47

997

153.60

CHIX

15:37:47

781

153.60

CHIX

15:38:51

545

153.30

CHIX

15:38:51

911

153.30

CHIX

15:39:55

180

153.40

Aquis

15:39:55

180

153.40

TRQX

15:39:55

180

153.40

BATE

15:39:55

200

153.40

CHIX

15:39:55

51

153.40

XLON

15:39:55

360

153.40

XLON

15:41:42

51

153.40

XLON

15:41:42

258

153.40

CHIX

15:41:42

481

153.40

XLON

15:41:42

180

153.40

CHIX

15:43:31

676

153.40

CHIX

15:43:31

137

153.40

CHIX

15:43:31

844

153.40

CHIX

15:43:31

180

153.40

Aquis

15:43:31

180

153.40

TRQX

15:43:31

180

153.40

BATE

15:43:31

200

153.40

CHIX

15:43:31

76

153.40

XLON

15:43:31

2

153.40

XLON

15:43:31

49

153.40

XLON

15:43:31

2

153.40

XLON

15:47:43

1778

153.50

CHIX

15:50:11

51

153.50

Aquis

15:51:27

540

153.60

Aquis

15:51:27

360

153.60

TRQX

15:51:27

360

153.60

BATE

15:51:27

500

153.60

CHIX

15:51:27

801

153.60

XLON

15:51:27

700

153.60

XLON

15:51:27

700

153.60

XLON

15:51:27

242

153.60

XLON

15:51:27

18

153.60

XLON

15:51:27

8

153.60

XLON

15:51:27

700

153.60

XLON

15:51:27

71

153.60

XLON

15:51:27

313

153.60

BATE

15:56:59

1005

153.60

CHIX

15:56:59

717

153.60

CHIX

15:56:59

587

153.60

BATE

15:56:59

143

153.60

CHIX

15:56:59

1735

153.60

XLON

15:56:59

1089

153.60

XLON

15:57:04

465

153.60

CHIX

15:57:09

307

153.60

CHIX

15:57:17

1

153.60

CHIX

15:57:17

19

153.60

BATE

15:57:17

180

153.60

CHIX

15:57:17

59

153.60

BATE

15:57:17

84

153.60

BATE

15:57:41

251

153.60

CHIX

15:57:53

32

153.60

CHIX

15:59:07

500

153.70

XLON

15:59:07

500

153.70

CHIX

15:59:07

1495

153.60

CHIX

15:59:08

11

153.70

CHIX

15:59:08

362

153.70

CHIX

15:59:08

127

153.70

CHIX

15:59:08

479

153.70

CHIX

15:59:08

15

153.70

CHIX

15:59:08

6

153.70

CHIX

15:59:08

147

153.70

CHIX

15:59:08

96

153.70

CHIX

15:59:08

163

153.70

CHIX

15:59:08

94

153.70

CHIX

15:59:08

500

153.70

Aquis

15:59:08

500

153.70

CHIX

15:59:08

500

153.70

CHIX

15:59:08

500

153.70

CHIX

15:59:08

500

153.70

XLON

15:59:08

500

153.70

Aquis

15:59:08

500

153.70

CHIX

15:59:08

229

153.70

XLON

15:59:08

162

153.70

XLON

15:59:08

109

153.70

XLON

15:59:09

500

153.70

Aquis

15:59:09

500

153.70

CHIX

15:59:09

407

153.70

XLON

15:59:09

93

153.70

XLON

15:59:09

6

153.70

BATE

15:59:09

4

153.70

BATE

15:59:09

115

153.70

BATE

15:59:09

375

153.70

BATE

15:59:09

500

153.70

Aquis

15:59:09

92

153.70

XLON

15:59:09

226

153.70

XLON

15:59:09

182

153.70

XLON

15:59:09

180

153.70

BATE

15:59:09

205

153.70

CHIX

15:59:09

115

153.70

CHIX

15:59:09

57

153.70

BATE

15:59:09

31

153.70

BATE

15:59:09

186

153.70

CHIX

15:59:09

173

153.70

CHIX

15:59:09

53

153.70

XLON

15:59:09

3

153.70

TRQX

15:59:09

4

153.70

TRQX

15:59:09

54

153.70

BATE

15:59:09

54

153.70

BATE

15:59:09

13

153.70

CHIX

15:59:09

18

153.70

CHIX

15:59:09

262

153.70

XLON

15:59:53

337

153.70

CHIX

15:59:53

596

153.70

CHIX

15:59:53

575

153.70

XLON

16:00:23

656

153.70

XLON

16:02:00

700

153.70

CHIX

16:02:00

145

153.70

CHIX

16:02:00

2286

153.70

CHIX

16:02:00

161

153.70

XLON

16:02:00

1212

153.70

XLON

16:02:00

1356

153.70

XLON

16:03:58

180

153.60

TRQX

16:03:58

180

153.60

Aquis

16:03:58

180

153.60

BATE

16:03:58

200

153.60

CHIX

16:03:58

773

153.60

XLON

16:03:58

481

153.60

XLON

16:03:58

6

153.60

XLON

16:03:58

180

153.60

Aquis

16:03:58

180

153.60

BATE

16:03:58

180

153.60

CHIX

16:03:58

180

153.60

TRQX

16:04:00

1280

153.60

XLON

16:04:00

180

153.60

Aquis

16:04:48

200

153.60

Aquis

16:04:48

180

153.60

CHIX

16:04:48

180

153.60

BATE

16:04:48

1080

153.60

XLON

16:04:48

180

153.60

TRQX

16:04:48

89

153.60

Aquis

16:04:48

142

153.60

TRQX

16:04:48

38

153.60

TRQX

16:04:48

180

153.60

BATE

16:04:48

180

153.60

CHIX

16:04:48

890

153.60

XLON

16:04:48

390

153.60

XLON

16:04:48

91

153.60

XLON

16:04:48

90

153.60

TRQX

16:04:48

501

153.60

XLON

16:04:48

193

153.60

XLON

16:04:48

77

153.60

TRQX

16:04:48

13

153.60

TRQX

16:04:48

13

153.60

TRQX

16:04:48

20

153.60

BATE

16:04:48

69

153.60

CHIX

16:04:48

53

153.60

CHIX

16:04:48

44

153.60

CHIX

16:04:48

207

153.60

XLON

16:07:00

180

153.60

Aquis

16:07:00

180

153.60

BATE

16:07:00

360

153.60

XLON

16:07:00

180

153.60

TRQX

16:07:00

180

153.60

Aquis

16:07:00

180

153.60

BATE

16:07:00

200

153.60

CHIX

16:07:07

481

153.60

XLON

16:08:03

180

153.60

TRQX

16:08:03

51

153.60

XLON

16:08:03

548

153.60

XLON

16:09:03

180

153.60

TRQX

16:09:03

180

153.60

CHIX

16:09:03

438

153.60

XLON

16:09:03

842

153.60

XLON

16:09:03

360

153.60

XLON

16:09:04

1240

153.60

XLON

16:09:04

760

153.60

XLON

16:09:04

1300

153.60

TRQX

16:09:04

65

153.60

TRQX

16:09:04

635

153.60

XLON

16:09:04

729

153.60

XLON

16:09:14

551

153.60

XLON

16:12:12

720

153.60

XLON

16:13:41

1260

153.60

XLON

16:13:45

462

153.60

XLON

16:13:45

38

153.60

XLON

16:13:49

100

153.60

XLON

16:13:50

58

153.60

XLON

16:13:50

1

153.60

XLON

16:13:54

41

153.60

XLON

16:13:54

100

153.60

XLON

16:13:55

100

153.60

XLON

16:14:31

100

153.60

XLON

16:14:34

100

153.60

XLON

16:14:35

100

153.60

XLON

16:15:02

100

153.60

XLON

16:15:02

100

153.60

XLON

16:15:11

100

153.60

XLON

16:15:12

7

153.60

XLON

16:15:12

93

153.60

XLON

16:15:39

38

153.60

XLON

16:15:39

13

153.60

XLON

16:15:39

49

153.60

XLON

16:15:59

100

153.60

XLON

16:16:46

1563

153.60

TRQX

16:16:46

957

153.60

TRQX

16:16:46

2700

153.60

Aquis

16:16:46

706

153.60

CHIX

16:16:46

2520

153.60

BATE

16:16:46

1842

153.60

CHIX

16:16:47

1521

153.60

XLON

16:16:51

482

153.60

XLON

16:16:51

4128

153.60

XLON

16:16:51

484

153.60

XLON

16:17:17

2471

153.60

XLON

16:17:17

450

153.60

XLON

16:17:56

437

153.60

XLON

16:20:04

441

153.60

XLON

16:20:17

169

153.60

XLON

16:21:47

185

153.60

XLON

16:21:47

3677

153.60

XLON

16:22:02

4

153.60

TRQX

16:22:03

113

153.60

XLON

16:22:04

936

153.60

XLON

16:22:36

700

153.60

TRQX

16:22:36

864

153.60

TRQX

16:22:36

700

153.60

TRQX

16:22:36

706

153.60

XLON

16:22:36

252

153.60

XLON

 



Companies

FirstGroup (FGP)
UK 100