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 | 16 April 2024 |
| Number of ordinary shares purchased | 301,584 |
| Weighted average price paid (p) | 169.40 |
| Highest price paid (p) | 171.20 |
| Lowest price paid (p) | 167.20 |
Following the above purchase, FirstGroup holds 112,895,999 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 637,799,016. 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 16 April 2024 is 637,799,016. 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:
| Contacts at Brunswick PR:
|
| Contacts at Liberum Capital Limited:
| Contacts at RBC Europe Limited:
|
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 | 169.78 | 104,482 |
| BATE | 170.22 | 10,480 |
| CHIX | 169.13 | 162,749 |
| TRQX | 169.94 | 10,042 |
| Aquis | 169.44 | 13,831 |
Individual transactions:
| Transaction Time | Volume | Price (GBp) | Platform |
| 08:15:00 | 1867 | 171.20 | CHIX |
| 08:15:02 | 17 | 170.60 | CHIX |
| 08:15:02 | 1850 | 170.60 | CHIX |
| 08:15:07 | 1135 | 170.50 | CHIX |
| 08:15:07 | 732 | 170.50 | CHIX |
| 08:15:09 | 783 | 170.30 | CHIX |
| 08:15:09 | 1084 | 170.30 | CHIX |
| 08:15:10 | 1118 | 170.10 | CHIX |
| 08:15:10 | 749 | 170.10 | CHIX |
| 08:19:45 | 255 | 170.00 | XLON |
| 08:25:11 | 45 | 171.00 | CHIX |
| 08:25:11 | 92 | 171.00 | XLON |
| 08:25:11 | 162 | 171.00 | TRQX |
| 08:25:11 | 324 | 171.00 | BATE |
| 08:25:11 | 282 | 171.00 | CHIX |
| 08:25:11 | 294 | 171.00 | XLON |
| 08:25:11 | 678 | 171.00 | XLON |
| 08:25:11 | 162 | 171.00 | TRQX |
| 08:25:11 | 324 | 171.00 | BATE |
| 08:25:11 | 257 | 171.00 | CHIX |
| 08:25:11 | 1134 | 171.00 | XLON |
| 08:25:12 | 162 | 171.00 | TRQX |
| 08:25:12 | 324 | 171.00 | BATE |
| 08:25:12 | 257 | 171.00 | CHIX |
| 08:25:12 | 1134 | 171.00 | XLON |
| 08:25:12 | 162 | 171.00 | Aquis |
| 08:25:12 | 162 | 171.00 | TRQX |
| 08:25:12 | 162 | 171.00 | BATE |
| 08:25:12 | 257 | 171.00 | CHIX |
| 08:25:12 | 1134 | 171.00 | XLON |
| 08:25:12 | 162 | 171.00 | Aquis |
| 08:25:12 | 91 | 171.00 | TRQX |
| 08:25:12 | 71 | 171.00 | TRQX |
| 08:25:12 | 162 | 171.00 | BATE |
| 08:25:12 | 257 | 171.00 | CHIX |
| 08:25:12 | 704 | 171.00 | XLON |
| 08:25:12 | 430 | 171.00 | XLON |
| 08:25:12 | 162 | 171.00 | Aquis |
| 08:25:12 | 162 | 171.00 | BATE |
| 08:25:12 | 162 | 171.00 | TRQX |
| 08:25:12 | 257 | 171.00 | CHIX |
| 08:25:12 | 1134 | 171.00 | XLON |
| 08:25:12 | 162 | 171.00 | Aquis |
| 08:25:12 | 162 | 171.00 | BATE |
| 08:25:12 | 257 | 171.00 | CHIX |
| 08:25:12 | 162 | 171.00 | TRQX |
| 08:25:12 | 778 | 171.00 | XLON |
| 08:25:13 | 356 | 171.00 | XLON |
| 08:25:13 | 743 | 171.00 | CHIX |
| 08:25:13 | 1134 | 171.00 | XLON |
| 08:25:13 | 257 | 171.00 | CHIX |
| 08:25:13 | 1134 | 171.00 | XLON |
| 08:25:15 | 486 | 171.00 | XLON |
| 08:25:15 | 141 | 171.00 | TRQX |
| 08:25:15 | 49 | 171.00 | TRQX |
| 08:25:15 | 145 | 171.00 | Aquis |
| 08:25:15 | 212 | 171.00 | BATE |
| 08:25:15 | 49 | 171.00 | BATE |
| 08:25:15 | 9 | 171.00 | BATE |
| 08:25:15 | 567 | 171.00 | CHIX |
| 08:25:15 | 354 | 171.00 | XLON |
| 08:25:15 | 49 | 171.00 | XLON |
| 08:25:15 | 49 | 171.00 | XLON |
| 08:25:20 | 253 | 171.00 | XLON |
| 08:25:20 | 162 | 171.00 | TRQX |
| 08:25:20 | 324 | 171.00 | BATE |
| 08:25:20 | 257 | 171.00 | CHIX |
| 08:25:20 | 1134 | 171.00 | XLON |
| 08:25:20 | 49 | 171.00 | BATE |
| 08:25:20 | 454 | 171.00 | XLON |
| 08:25:20 | 49 | 171.00 | XLON |
| 08:25:25 | 162 | 171.00 | Aquis |
| 08:25:25 | 162 | 171.00 | TRQX |
| 08:25:25 | 162 | 171.00 | BATE |
| 08:25:25 | 191 | 171.00 | CHIX |
| 08:25:25 | 648 | 171.00 | XLON |
| 08:25:25 | 162 | 171.00 | Aquis |
| 08:25:25 | 162 | 171.00 | TRQX |
| 08:25:25 | 162 | 171.00 | BATE |
| 08:25:25 | 257 | 171.00 | CHIX |
| 08:25:25 | 1134 | 171.00 | XLON |
| 08:25:25 | 162 | 171.00 | TRQX |
| 08:25:25 | 162 | 171.00 | BATE |
| 08:25:25 | 257 | 171.00 | CHIX |
| 08:25:25 | 1134 | 171.00 | XLON |
| 08:25:25 | 162 | 171.00 | Aquis |
| 08:25:25 | 162 | 171.00 | Aquis |
| 08:25:25 | 162 | 171.00 | TRQX |
| 08:25:25 | 162 | 171.00 | BATE |
| 08:25:25 | 257 | 171.00 | CHIX |
| 08:25:25 | 1134 | 171.00 | XLON |
| 08:25:25 | 158 | 171.00 | BATE |
| 08:25:25 | 257 | 171.00 | CHIX |
| 08:25:32 | 162 | 171.00 | TRQX |
| 08:25:32 | 4 | 171.00 | BATE |
| 08:25:32 | 324 | 171.00 | CHIX |
| 08:25:32 | 810 | 171.00 | XLON |
| 08:25:34 | 162 | 171.00 | Aquis |
| 08:25:35 | 162 | 171.00 | TRQX |
| 08:25:35 | 162 | 171.00 | Aquis |
| 08:25:35 | 162 | 171.00 | BATE |
| 08:25:35 | 1134 | 171.00 | XLON |
| 08:25:35 | 257 | 171.00 | CHIX |
| 08:25:35 | 257 | 171.00 | CHIX |
| 08:25:35 | 1134 | 171.00 | XLON |
| 08:25:36 | 486 | 171.00 | XLON |
| 08:25:36 | 53 | 171.00 | Aquis |
| 08:25:36 | 101 | 171.00 | BATE |
| 08:25:36 | 49 | 171.00 | BATE |
| 08:25:36 | 49 | 171.00 | BATE |
| 08:25:36 | 303 | 171.00 | CHIX |
| 08:25:36 | 424 | 171.00 | XLON |
| 08:25:36 | 49 | 171.00 | XLON |
| 08:25:36 | 49 | 171.00 | XLON |
| 08:25:39 | 486 | 171.00 | XLON |
| 08:27:01 | 1857 | 171.00 | CHIX |
| 08:27:01 | 10 | 171.00 | CHIX |
| 08:30:14 | 1867 | 171.00 | CHIX |
| 08:30:16 | 219 | 170.90 | CHIX |
| 08:30:52 | 257 | 170.90 | CHIX |
| 08:30:52 | 1391 | 170.90 | CHIX |
| 08:31:01 | 1104 | 170.70 | CHIX |
| 08:31:01 | 763 | 170.70 | CHIX |
| 08:33:05 | 311 | 170.70 | CHIX |
| 08:33:05 | 600 | 170.70 | CHIX |
| 08:33:05 | 600 | 170.70 | CHIX |
| 08:33:05 | 356 | 170.70 | CHIX |
| 08:33:06 | 1867 | 170.70 | CHIX |
| 08:37:23 | 1867 | 171.10 | CHIX |
| 09:13:32 | 162 | 170.80 | TRQX |
| 09:13:32 | 190 | 170.80 | CHIX |
| 09:13:32 | 162 | 170.80 | Aquis |
| 09:13:32 | 162 | 170.80 | BATE |
| 09:13:32 | 324 | 170.80 | XLON |
| 09:16:17 | 648 | 170.80 | TRQX |
| 09:16:17 | 646 | 170.80 | XLON |
| 09:16:17 | 583 | 170.80 | XLON |
| 09:20:08 | 162 | 170.80 | TRQX |
| 09:20:08 | 257 | 170.80 | CHIX |
| 09:20:08 | 162 | 170.80 | BATE |
| 09:20:08 | 1134 | 170.80 | XLON |
| 09:20:14 | 162 | 170.80 | XLON |
| 09:21:00 | 236 | 170.80 | XLON |
| 09:21:00 | 1641 | 170.80 | XLON |
| 09:21:43 | 324 | 170.80 | TRQX |
| 09:21:43 | 419 | 170.80 | CHIX |
| 09:21:43 | 1134 | 170.80 | XLON |
| 09:21:43 | 1877 | 170.80 | XLON |
| 09:21:43 | 1877 | 170.80 | XLON |
| 09:21:43 | 1296 | 170.80 | BATE |
| 09:21:43 | 581 | 170.80 | CHIX |
| 09:21:43 | 69 | 170.80 | CHIX |
| 09:21:43 | 162 | 170.80 | TRQX |
| 09:21:43 | 162 | 170.80 | Aquis |
| 09:21:43 | 162 | 170.80 | BATE |
| 09:21:43 | 188 | 170.80 | CHIX |
| 09:21:43 | 1134 | 170.80 | XLON |
| 09:21:43 | 162 | 170.80 | TRQX |
| 09:21:43 | 162 | 170.80 | BATE |
| 09:21:43 | 257 | 170.80 | CHIX |
| 09:21:43 | 162 | 170.80 | Aquis |
| 09:21:43 | 1134 | 170.80 | XLON |
| 09:21:43 | 26 | 170.80 | Aquis |
| 09:21:43 | 162 | 170.80 | BATE |
| 09:21:43 | 257 | 170.80 | CHIX |
| 09:21:43 | 162 | 170.80 | TRQX |
| 09:21:43 | 136 | 170.80 | Aquis |
| 09:21:43 | 1134 | 170.80 | XLON |
| 09:21:48 | 162 | 170.80 | Aquis |
| 09:21:48 | 162 | 170.80 | BATE |
| 09:21:48 | 257 | 170.80 | CHIX |
| 09:21:48 | 162 | 170.80 | TRQX |
| 09:21:48 | 1134 | 170.80 | XLON |
| 09:21:52 | 162 | 170.80 | TRQX |
| 09:21:52 | 162 | 170.80 | Aquis |
| 09:21:52 | 162 | 170.80 | BATE |
| 09:21:52 | 257 | 170.80 | CHIX |
| 09:21:52 | 1134 | 170.80 | XLON |
| 09:21:52 | 1877 | 170.80 | XLON |
| 09:21:52 | 1877 | 170.80 | XLON |
| 09:21:52 | 810 | 170.80 | CHIX |
| 09:21:52 | 1067 | 170.80 | CHIX |
| 09:21:52 | 926 | 170.80 | Aquis |
| 09:21:52 | 810 | 170.80 | BATE |
| 09:21:52 | 141 | 170.80 | XLON |
| 09:21:52 | 443 | 170.80 | TRQX |
| 09:21:52 | 262 | 170.80 | CHIX |
| 09:21:52 | 641 | 170.80 | XLON |
| 09:21:54 | 324 | 170.80 | XLON |
| 09:22:00 | 207 | 170.80 | XLON |
| 09:22:00 | 1877 | 170.80 | XLON |
| 09:22:00 | 1877 | 170.80 | XLON |
| 09:22:00 | 926 | 170.80 | Aquis |
| 09:22:00 | 141 | 170.80 | BATE |
| 09:22:00 | 810 | 170.80 | CHIX |
| 09:22:00 | 669 | 170.80 | BATE |
| 09:22:00 | 384 | 170.80 | CHIX |
| 09:22:00 | 782 | 170.80 | XLON |
| 09:22:00 | 42 | 170.80 | XLON |
| 09:22:00 | 1877 | 170.80 | XLON |
| 09:22:00 | 1877 | 170.80 | XLON |
| 09:22:00 | 128 | 170.80 | Aquis |
| 09:22:00 | 1134 | 170.80 | Aquis |
| 09:22:00 | 167 | 170.80 | CHIX |
| 09:22:00 | 448 | 170.80 | CHIX |
| 09:22:00 | 127 | 170.80 | TRQX |
| 09:22:00 | 806 | 170.80 | TRQX |
| 09:22:00 | 944 | 170.80 | XLON |
| 09:22:00 | 4 | 170.80 | TRQX |
| 09:22:00 | 379 | 170.80 | CHIX |
| 09:22:02 | 162 | 170.80 | TRQX |
| 09:22:02 | 360 | 170.80 | Aquis |
| 09:22:02 | 162 | 170.80 | CHIX |
| 09:22:02 | 810 | 170.80 | XLON |
| 09:22:05 | 419 | 170.80 | Aquis |
| 09:22:05 | 162 | 170.80 | CHIX |
| 09:22:05 | 578 | 170.80 | XLON |
| 09:22:05 | 556 | 170.80 | XLON |
| 09:22:05 | 162 | 170.80 | TRQX |
| 09:22:05 | 113 | 170.80 | TRQX |
| 09:22:05 | 116 | 170.80 | Aquis |
| 09:22:05 | 170 | 170.80 | BATE |
| 09:22:05 | 454 | 170.80 | CHIX |
| 09:22:05 | 284 | 170.80 | XLON |
| 09:22:05 | 476 | 170.80 | XLON |
| 09:22:09 | 264 | 170.80 | XLON |
| 09:22:09 | 324 | 170.80 | BATE |
| 09:22:09 | 309 | 170.80 | CHIX |
| 09:22:09 | 385 | 170.80 | XLON |
| 09:22:09 | 162 | 170.80 | CHIX |
| 09:22:09 | 162 | 170.80 | TRQX |
| 09:22:17 | 211 | 170.80 | TRQX |
| 09:22:17 | 162 | 170.80 | Aquis |
| 09:22:17 | 162 | 170.80 | XLON |
| 09:48:57 | 314 | 171.10 | CHIX |
| 09:48:57 | 1553 | 171.10 | CHIX |
| 10:03:51 | 1 | 170.70 | CHIX |
| 10:22:58 | 896 | 170.90 | CHIX |
| 10:42:24 | 971 | 170.90 | CHIX |
| 10:45:30 | 141 | 170.90 | CHIX |
| 10:45:42 | 1726 | 170.90 | CHIX |
| 10:46:13 | 1867 | 170.80 | CHIX |
| 11:16:34 | 1337 | 170.80 | CHIX |
| 11:16:34 | 530 | 170.80 | CHIX |
| 13:53:39 | 411 | 169.20 | XLON |
| 13:59:50 | 1867 | 169.80 | CHIX |
| 14:06:58 | 1867 | 169.40 | CHIX |
| 14:07:04 | 927 | 168.60 | CHIX |
| 14:17:14 | 1867 | 169.30 | CHIX |
| 14:17:19 | 397 | 168.90 | CHIX |
| 14:17:19 | 1470 | 168.90 | CHIX |
| 14:37:03 | 308 | 169.00 | XLON |
| 14:37:03 | 308 | 169.00 | XLON |
| 14:37:03 | 308 | 169.00 | XLON |
| 14:37:03 | 308 | 169.00 | XLON |
| 14:37:03 | 308 | 169.00 | XLON |
| 14:37:03 | 308 | 169.00 | XLON |
| 14:37:03 | 1867 | 169.00 | CHIX |
| 14:37:03 | 308 | 169.00 | XLON |
| 14:37:03 | 1867 | 168.90 | CHIX |
| 14:37:17 | 1867 | 169.00 | CHIX |
| 14:37:17 | 308 | 169.00 | XLON |
| 14:37:17 | 308 | 169.00 | XLON |
| 14:40:37 | 308 | 169.00 | XLON |
| 14:40:37 | 1867 | 169.00 | CHIX |
| 14:40:37 | 308 | 169.00 | XLON |
| 14:40:37 | 308 | 168.90 | XLON |
| 14:40:37 | 219 | 168.90 | XLON |
| 14:40:37 | 89 | 168.90 | XLON |
| 14:40:37 | 308 | 168.70 | CHIX |
| 14:40:37 | 308 | 168.70 | TRQX |
| 14:40:38 | 308 | 169.00 | XLON |
| 14:40:38 | 308 | 169.00 | XLON |
| 14:40:38 | 75 | 169.00 | XLON |
| 14:40:38 | 233 | 169.00 | XLON |
| 14:40:38 | 290 | 169.00 | XLON |
| 14:40:38 | 18 | 169.00 | XLON |
| 14:40:38 | 308 | 169.00 | XLON |
| 14:40:38 | 308 | 169.00 | XLON |
| 14:40:38 | 308 | 169.00 | XLON |
| 14:40:39 | 308 | 169.00 | XLON |
| 14:40:39 | 308 | 169.00 | XLON |
| 14:40:39 | 308 | 169.00 | XLON |
| 14:40:43 | 1867 | 169.00 | CHIX |
| 14:40:43 | 308 | 169.00 | XLON |
| 14:40:45 | 308 | 169.00 | XLON |
| 14:41:17 | 1867 | 169.00 | CHIX |
| 14:41:17 | 308 | 169.00 | XLON |
| 14:41:17 | 8 | 169.00 | XLON |
| 14:41:17 | 300 | 169.00 | XLON |
| 14:46:51 | 4 | 169.00 | XLON |
| 14:46:51 | 304 | 169.00 | XLON |
| 14:46:51 | 308 | 169.00 | XLON |
| 14:46:51 | 308 | 169.00 | XLON |
| 14:46:56 | 897 | 169.00 | CHIX |
| 14:46:56 | 308 | 169.00 | XLON |
| 14:46:56 | 246 | 169.00 | XLON |
| 14:46:56 | 62 | 169.00 | XLON |
| 14:47:06 | 970 | 169.00 | CHIX |
| 14:47:06 | 298 | 169.00 | XLON |
| 14:47:06 | 10 | 169.00 | XLON |
| 14:47:07 | 1867 | 169.00 | CHIX |
| 14:47:07 | 308 | 169.00 | XLON |
| 14:47:07 | 308 | 169.00 | XLON |
| 14:47:07 | 308 | 169.00 | CHIX |
| 14:47:07 | 66 | 169.00 | BATE |
| 14:47:07 | 242 | 169.00 | CHIX |
| 14:47:07 | 140 | 169.00 | Aquis |
| 14:47:07 | 168 | 169.00 | XLON |
| 14:47:42 | 1867 | 169.00 | CHIX |
| 14:47:42 | 308 | 169.00 | XLON |
| 14:47:42 | 308 | 168.90 | XLON |
| 14:47:43 | 308 | 169.00 | XLON |
| 14:47:43 | 1 | 169.00 | XLON |
| 14:47:43 | 307 | 169.00 | XLON |
| 14:47:43 | 49 | 169.00 | CHIX |
| 14:47:43 | 49 | 169.00 | CHIX |
| 14:47:43 | 9 | 169.00 | XLON |
| 14:47:43 | 49 | 169.00 | XLON |
| 14:47:43 | 152 | 169.00 | XLON |
| 14:47:43 | 308 | 169.00 | XLON |
| 14:47:43 | 308 | 169.00 | XLON |
| 14:47:43 | 308 | 169.00 | XLON |
| 14:47:43 | 308 | 169.00 | XLON |
| 14:47:43 | 308 | 169.00 | XLON |
| 14:47:44 | 308 | 169.00 | XLON |
| 14:47:44 | 308 | 169.00 | XLON |
| 14:47:44 | 308 | 169.00 | XLON |
| 14:47:44 | 308 | 169.00 | XLON |
| 14:47:44 | 308 | 169.00 | XLON |
| 14:47:44 | 308 | 169.00 | XLON |
| 14:47:44 | 308 | 169.00 | XLON |
| 14:47:44 | 308 | 169.00 | XLON |
| 14:47:44 | 308 | 169.00 | XLON |
| 14:47:45 | 308 | 169.00 | XLON |
| 14:47:45 | 308 | 169.00 | XLON |
| 14:47:46 | 308 | 169.00 | XLON |
| 14:47:46 | 1 | 169.00 | XLON |
| 14:47:46 | 307 | 169.00 | XLON |
| 14:47:46 | 49 | 169.00 | CHIX |
| 14:47:46 | 259 | 169.00 | CHIX |
| 14:47:46 | 308 | 169.00 | CHIX |
| 14:47:46 | 308 | 169.00 | Aquis |
| 14:47:46 | 75 | 169.00 | Aquis |
| 14:47:46 | 7 | 169.00 | CHIX |
| 14:47:46 | 226 | 169.00 | XLON |
| 14:47:46 | 525 | 168.80 | CHIX |
| 14:47:46 | 1342 | 168.80 | CHIX |
| 14:47:47 | 1867 | 169.00 | CHIX |
| 14:47:47 | 308 | 169.00 | XLON |
| 14:47:47 | 308 | 169.00 | XLON |
| 14:47:47 | 49 | 169.00 | TRQX |
| 14:47:47 | 49 | 169.00 | TRQX |
| 14:47:47 | 14 | 169.00 | Aquis |
| 14:47:47 | 49 | 169.00 | BATE |
| 14:47:47 | 49 | 169.00 | BATE |
| 14:47:47 | 49 | 169.00 | CHIX |
| 14:47:47 | 49 | 169.00 | CHIX |
| 14:47:47 | 308 | 169.00 | XLON |
| 14:47:48 | 308 | 169.00 | XLON |
| 14:47:48 | 49 | 169.00 | TRQX |
| 14:47:48 | 49 | 169.00 | TRQX |
| 14:47:48 | 49 | 169.00 | Aquis |
| 14:47:48 | 49 | 169.00 | Aquis |
| 14:47:48 | 14 | 169.00 | BATE |
| 14:47:48 | 49 | 169.00 | CHIX |
| 14:47:48 | 49 | 169.00 | CHIX |
| 14:47:48 | 35 | 169.00 | BATE |
| 14:47:48 | 49 | 169.00 | BATE |
| 14:47:48 | 49 | 169.00 | CHIX |
| 14:47:48 | 175 | 169.00 | XLON |
| 14:47:48 | 308 | 169.00 | XLON |
| 14:47:48 | 308 | 169.00 | XLON |
| 14:47:48 | 308 | 169.00 | XLON |
| 14:47:48 | 308 | 168.90 | XLON |
| 14:47:49 | 308 | 169.00 | XLON |
| 14:47:49 | 308 | 169.00 | XLON |
| 14:47:49 | 1867 | 169.00 | CHIX |
| 14:47:49 | 308 | 169.00 | XLON |
| 14:47:49 | 308 | 169.00 | XLON |
| 14:47:49 | 308 | 169.00 | XLON |
| 14:47:49 | 308 | 169.00 | XLON |
| 14:47:50 | 308 | 169.00 | XLON |
| 14:47:50 | 308 | 169.00 | XLON |
| 14:47:52 | 802 | 169.00 | CHIX |
| 14:47:52 | 1065 | 169.00 | CHIX |
| 14:47:52 | 308 | 169.00 | XLON |
| 14:47:52 | 308 | 169.00 | XLON |
| 14:47:53 | 308 | 169.00 | XLON |
| 14:47:53 | 308 | 169.00 | XLON |
| 14:47:53 | 308 | 169.00 | XLON |
| 14:47:53 | 1867 | 169.00 | CHIX |
| 14:47:53 | 308 | 169.00 | XLON |
| 14:47:53 | 308 | 169.00 | XLON |
| 14:47:53 | 308 | 169.00 | XLON |
| 14:47:53 | 308 | 169.00 | XLON |
| 14:47:53 | 308 | 169.00 | XLON |
| 14:47:53 | 308 | 169.00 | XLON |
| 14:47:54 | 308 | 169.00 | XLON |
| 14:47:54 | 308 | 169.00 | XLON |
| 14:47:54 | 91 | 169.00 | CHIX |
| 14:47:54 | 1776 | 169.00 | CHIX |
| 14:47:54 | 308 | 169.00 | XLON |
| 14:47:55 | 1867 | 169.00 | CHIX |
| 14:47:55 | 308 | 169.00 | XLON |
| 14:47:55 | 308 | 169.00 | XLON |
| 14:47:56 | 308 | 169.00 | XLON |
| 14:47:57 | 1867 | 169.00 | CHIX |
| 14:49:17 | 1867 | 169.00 | CHIX |
| 14:49:21 | 1867 | 168.80 | CHIX |
| 14:49:27 | 1638 | 168.80 | CHIX |
| 14:49:27 | 229 | 168.80 | CHIX |
| 14:55:01 | 1867 | 168.70 | CHIX |
| 14:55:02 | 1867 | 168.20 | CHIX |
| 14:55:34 | 600 | 168.10 | CHIX |
| 14:55:34 | 1267 | 168.10 | CHIX |
| 14:55:34 | 162 | 168.00 | Aquis |
| 14:55:34 | 345 | 168.00 | XLON |
| 14:55:34 | 162 | 168.00 | Aquis |
| 14:55:34 | 345 | 168.00 | XLON |
| 14:55:34 | 162 | 168.00 | Aquis |
| 14:55:34 | 324 | 168.00 | XLON |
| 14:57:36 | 13 | 168.00 | XLON |
| 14:58:46 | 600 | 168.00 | CHIX |
| 14:58:46 | 1267 | 168.00 | CHIX |
| 15:02:17 | 2 | 168.80 | CHIX |
| 15:02:17 | 1865 | 168.80 | CHIX |
| 15:02:17 | 162 | 168.80 | Aquis |
| 15:02:17 | 338 | 168.80 | XLON |
| 15:03:53 | 176 | 169.00 | CHIX |
| 15:03:53 | 324 | 169.00 | XLON |
| 15:03:53 | 162 | 169.00 | Aquis |
| 15:03:53 | 338 | 169.00 | XLON |
| 15:03:53 | 162 | 169.00 | Aquis |
| 15:03:53 | 200 | 169.00 | XLON |
| 15:03:53 | 138 | 169.00 | XLON |
| 15:03:54 | 162 | 169.00 | Aquis |
| 15:03:54 | 338 | 169.00 | XLON |
| 15:03:54 | 162 | 169.00 | Aquis |
| 15:03:54 | 338 | 169.00 | XLON |
| 15:03:54 | 162 | 169.00 | Aquis |
| 15:03:54 | 338 | 169.00 | XLON |
| 15:03:54 | 162 | 169.00 | Aquis |
| 15:03:54 | 338 | 169.00 | XLON |
| 15:05:43 | 1867 | 169.00 | CHIX |
| 15:05:47 | 1867 | 168.90 | CHIX |
| 15:05:59 | 814 | 168.80 | CHIX |
| 15:05:59 | 1053 | 168.80 | CHIX |
| 15:08:08 | 1867 | 168.70 | CHIX |
| 15:17:55 | 1867 | 168.60 | CHIX |
| 15:19:15 | 1867 | 168.00 | CHIX |
| 15:19:15 | 100 | 168.00 | XLON |
| 15:19:15 | 100 | 168.00 | XLON |
| 15:19:15 | 100 | 168.00 | XLON |
| 15:19:15 | 1800 | 168.00 | CHIX |
| 15:19:15 | 67 | 168.00 | CHIX |
| 15:19:16 | 100 | 168.00 | XLON |
| 15:19:17 | 1867 | 168.00 | CHIX |
| 15:19:17 | 100 | 168.00 | XLON |
| 15:19:17 | 100 | 168.00 | XLON |
| 15:19:21 | 500 | 168.00 | CHIX |
| 15:19:21 | 1367 | 168.00 | CHIX |
| 15:19:27 | 638 | 168.00 | CHIX |
| 15:19:27 | 1229 | 168.00 | CHIX |
| 15:19:35 | 1867 | 168.00 | CHIX |
| 15:19:35 | 100 | 168.00 | XLON |
| 15:26:39 | 100 | 168.20 | XLON |
| 15:26:39 | 46 | 168.20 | XLON |
| 15:26:39 | 54 | 168.20 | XLON |
| 15:26:46 | 444 | 168.20 | CHIX |
| 15:26:46 | 1423 | 168.20 | CHIX |
| 15:26:46 | 100 | 168.20 | XLON |
| 15:26:46 | 100 | 168.20 | XLON |
| 15:26:46 | 100 | 168.20 | XLON |
| 15:26:46 | 28 | 168.20 | XLON |
| 15:26:46 | 72 | 168.20 | XLON |
| 15:26:46 | 100 | 168.20 | XLON |
| 15:26:46 | 1867 | 168.20 | CHIX |
| 15:26:46 | 100 | 168.20 | XLON |
| 15:26:46 | 100 | 168.20 | XLON |
| 15:26:47 | 100 | 168.20 | XLON |
| 15:41:03 | 1867 | 168.20 | CHIX |
| 15:42:08 | 1867 | 168.20 | CHIX |
| 15:42:11 | 1781 | 167.90 | CHIX |
| 15:42:13 | 86 | 167.90 | CHIX |
| 15:42:30 | 1867 | 167.80 | CHIX |
| 15:50:27 | 578 | 168.40 | CHIX |
| 15:51:09 | 2 | 168.40 | CHIX |
| 15:51:09 | 600 | 168.40 | CHIX |
| 15:51:09 | 687 | 168.40 | CHIX |
| 15:51:32 | 1867 | 168.30 | CHIX |
| 15:51:39 | 1867 | 167.90 | CHIX |
| 15:53:02 | 1867 | 168.00 | CHIX |
| 15:53:02 | 162 | 168.00 | Aquis |
| 15:53:02 | 229 | 168.00 | CHIX |
| 15:53:02 | 486 | 168.00 | XLON |
| 15:53:02 | 493 | 168.00 | XLON |
| 15:53:02 | 384 | 168.00 | XLON |
| 15:53:02 | 49 | 168.00 | XLON |
| 15:53:02 | 49 | 168.00 | XLON |
| 15:53:02 | 162 | 168.00 | Aquis |
| 15:53:02 | 617 | 168.00 | XLON |
| 15:53:02 | 162 | 168.00 | Aquis |
| 15:53:02 | 162 | 168.00 | TRQX |
| 15:53:02 | 162 | 168.00 | BATE |
| 15:53:02 | 162 | 168.00 | CHIX |
| 15:53:02 | 229 | 168.00 | XLON |
| 15:53:03 | 162 | 168.00 | Aquis |
| 15:53:03 | 162 | 168.00 | BATE |
| 15:53:03 | 162 | 168.00 | TRQX |
| 15:53:03 | 162 | 168.00 | CHIX |
| 15:53:03 | 4 | 168.00 | XLON |
| 15:53:03 | 225 | 168.00 | XLON |
| 15:53:04 | 877 | 168.00 | BATE |
| 15:53:04 | 877 | 168.00 | XLON |
| 15:53:04 | 877 | 168.00 | CHIX |
| 15:53:04 | 877 | 168.00 | XLON |
| 15:53:04 | 877 | 168.00 | CHIX |
| 15:53:04 | 162 | 168.00 | Aquis |
| 15:53:04 | 162 | 168.00 | TRQX |
| 15:53:04 | 162 | 168.00 | BATE |
| 15:53:04 | 162 | 168.00 | CHIX |
| 15:53:04 | 229 | 168.00 | XLON |
| 15:53:04 | 162 | 168.00 | TRQX |
| 15:53:04 | 229 | 168.00 | BATE |
| 15:53:04 | 162 | 168.00 | Aquis |
| 15:53:04 | 162 | 168.00 | CHIX |
| 15:53:04 | 162 | 168.00 | XLON |
| 15:53:04 | 162 | 168.00 | Aquis |
| 15:53:04 | 162 | 168.00 | BATE |
| 15:53:04 | 162 | 168.00 | TRQX |
| 15:53:04 | 229 | 168.00 | CHIX |
| 15:58:09 | 600 | 168.00 | CHIX |
| 15:58:09 | 1267 | 168.00 | CHIX |
| 15:59:36 | 1867 | 167.90 | CHIX |
| 15:59:38 | 184 | 167.50 | CHIX |
| 15:59:41 | 1683 | 167.50 | CHIX |
| 16:06:46 | 1867 | 167.50 | CHIX |
| 16:13:00 | 1867 | 167.50 | CHIX |
| 16:15:32 | 235 | 167.20 | CHIX |
| 16:15:32 | 1632 | 167.20 | CHIX |
| 16:15:32 | 162 | 167.20 | TRQX |
| 16:15:32 | 162 | 167.20 | Aquis |
| 16:15:32 | 190 | 167.20 | CHIX |
| 16:15:32 | 486 | 167.20 | XLON |
| 16:15:32 | 352 | 167.20 | Aquis |
| 16:15:32 | 648 | 167.20 | XLON |
| 16:15:33 | 324 | 167.20 | Aquis |
| 16:15:33 | 676 | 167.20 | XLON |
| 16:15:33 | 324 | 167.20 | Aquis |
| 16:15:33 | 676 | 167.20 | XLON |
| 16:15:33 | 324 | 167.20 | Aquis |
| 16:15:33 | 676 | 167.20 | XLON |
| 16:15:33 | 600 | 167.20 | CHIX |
| 16:15:33 | 324 | 167.20 | Aquis |
| 16:15:33 | 676 | 167.20 | XLON |
| 16:15:33 | 286 | 167.20 | CHIX |
| 16:15:33 | 600 | 167.20 | CHIX |
| 16:15:33 | 381 | 167.20 | CHIX |
| 16:28:07 | 45 | 167.80 | Aquis |
| 16:28:07 | 955 | 167.80 | XLON |
| 16:28:07 | 1000 | 167.80 | XLON |
| 16:28:07 | 162 | 167.80 | TRQX |
| 16:28:07 | 162 | 167.80 | Aquis |
| 16:28:17 | 162 | 167.90 | Aquis |
| 16:28:17 | 162 | 167.90 | TRQX |
| 16:28:17 | 162 | 167.90 | BATE |
| 16:28:17 | 190 | 167.90 | CHIX |
| 16:28:17 | 324 | 167.90 | XLON |
| 16:28:17 | 162 | 167.90 | TRQX |
| 16:28:17 | 162 | 167.90 | BATE |
| 16:28:17 | 190 | 167.90 | CHIX |
| 16:28:17 | 486 | 167.90 | XLON |
| 16:28:17 | 162 | 167.90 | Aquis |
| 16:28:17 | 162 | 167.90 | BATE |
| 16:28:17 | 190 | 167.90 | CHIX |
| 16:28:17 | 162 | 167.90 | TRQX |
| 16:28:47 | 276 | 167.90 | CHIX |
| 16:28:47 | 162 | 167.90 | TRQX |
| 16:28:47 | 162 | 167.90 | XLON |
| 16:28:47 | 1591 | 167.90 | CHIX |
| 16:28:48 | 28 | 167.90 | Aquis |
| 16:28:48 | 162 | 167.90 | TRQX |
| 16:28:48 | 162 | 167.90 | Aquis |
| 16:28:48 | 375 | 167.90 | XLON |
| 16:28:48 | 273 | 167.90 | XLON |
| 16:28:48 | 162 | 167.90 | TRQX |
| 16:28:48 | 190 | 167.90 | Aquis |
| 16:28:48 | 648 | 167.90 | XLON |
| 16:28:48 | 162 | 167.90 | TRQX |
| 16:28:48 | 190 | 167.90 | Aquis |
| 16:28:48 | 648 | 167.90 | XLON |
| 16:28:48 | 162 | 167.90 | TRQX |
| 16:28:48 | 190 | 167.90 | Aquis |
| 16:28:48 | 648 | 167.90 | XLON |
| 16:28:48 | 162 | 167.90 | TRQX |
| 16:28:48 | 190 | 167.90 | Aquis |
| 16:28:48 | 648 | 167.90 | XLON |
| 16:28:48 | 98 | 167.90 | TRQX |
| 16:28:48 | 70 | 167.90 | Aquis |
| 16:28:48 | 120 | 167.90 | Aquis |
| 16:28:48 | 64 | 167.90 | TRQX |
| 16:28:50 | 12 | 167.90 | CHIX |
| 16:29:12 | 17 | 167.90 | CHIX |
| 16:29:53 | 1786 | 167.90 | CHIX |
| 16:29:53 | 486 | 167.90 | XLON |
| 16:29:56 | 30 | 167.90 | TRQX |
Latest directors dealings
- 52 minutes ago Pearson
- 1 hour ago DXS International plc
- 1 hour ago British American Tobacco
- 1 hour ago Netcall
- 1 hour ago Zigup