FirstGroup Plc - Transaction in Own Shares
07 3월 2024 - 4:00PM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, March 07
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
|
06 March
2024
|
Number of
ordinary shares purchased
|
282,076
|
Weighted
average price paid (p)
|
159.30
|
Highest
price paid (p)
|
160.60
|
Lowest
price paid (p)
|
156.50
|
Following
the above purchase, FirstGroup holds 108,032,446 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 642,662,569. 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 06 March 2024 is 642,662,569. 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
|
159.23
|
163,659
|
BATE
|
159.47
|
16,583
|
CHIX
|
159.44
|
83,991
|
TRQX
|
159.82
|
9,397
|
Aquis
|
159.92
|
8,446
|
Individual
transactions:
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
08:14:36
|
210
|
156.50
|
BATE
|
08:14:36
|
212
|
156.50
|
XLON
|
08:14:37
|
188
|
156.50
|
BATE
|
08:14:41
|
150
|
156.50
|
XLON
|
08:14:45
|
84
|
156.50
|
XLON
|
08:14:49
|
106
|
156.50
|
CHIX
|
08:14:49
|
106
|
156.50
|
BATE
|
08:14:49
|
210
|
156.50
|
XLON
|
08:14:49
|
180
|
156.50
|
CHIX
|
08:14:53
|
106
|
156.50
|
BATE
|
08:14:53
|
136
|
156.50
|
XLON
|
08:15:01
|
422
|
156.50
|
XLON
|
08:15:01
|
106
|
156.50
|
BATE
|
08:15:01
|
104
|
156.50
|
CHIX
|
08:15:01
|
212
|
156.50
|
XLON
|
08:15:02
|
422
|
156.50
|
XLON
|
08:15:02
|
422
|
156.50
|
XLON
|
08:15:02
|
422
|
156.50
|
XLON
|
08:15:02
|
6
|
156.50
|
CHIX
|
08:15:02
|
155
|
156.50
|
XLON
|
08:15:02
|
261
|
156.50
|
XLON
|
08:15:02
|
422
|
156.50
|
XLON
|
08:15:02
|
422
|
156.50
|
XLON
|
08:15:02
|
422
|
156.50
|
XLON
|
08:15:03
|
19
|
156.50
|
XLON
|
08:15:03
|
106
|
156.50
|
BATE
|
08:15:03
|
85
|
156.50
|
CHIX
|
08:15:03
|
212
|
156.50
|
XLON
|
08:15:03
|
422
|
156.50
|
XLON
|
08:15:03
|
422
|
156.50
|
XLON
|
08:15:03
|
422
|
156.50
|
XLON
|
08:15:03
|
422
|
156.50
|
XLON
|
08:15:03
|
422
|
156.50
|
XLON
|
08:15:03
|
356
|
156.50
|
XLON
|
08:15:03
|
66
|
156.50
|
XLON
|
08:15:03
|
422
|
156.50
|
XLON
|
08:15:03
|
422
|
156.50
|
XLON
|
08:15:04
|
126
|
156.50
|
XLON
|
08:15:04
|
84
|
156.50
|
BATE
|
08:15:04
|
212
|
156.50
|
XLON
|
08:15:04
|
422
|
156.50
|
XLON
|
08:15:04
|
422
|
156.50
|
XLON
|
08:15:04
|
244
|
156.50
|
XLON
|
08:15:04
|
178
|
156.50
|
XLON
|
08:15:04
|
41
|
156.50
|
BATE
|
08:15:04
|
212
|
156.50
|
XLON
|
08:57:48
|
422
|
156.90
|
XLON
|
08:57:48
|
422
|
156.90
|
XLON
|
08:57:48
|
422
|
156.90
|
XLON
|
08:57:48
|
160
|
156.90
|
XLON
|
08:57:48
|
262
|
156.90
|
XLON
|
08:59:55
|
4
|
156.90
|
BATE
|
09:00:00
|
84
|
156.90
|
BATE
|
09:00:00
|
18
|
156.90
|
BATE
|
09:00:00
|
316
|
156.90
|
XLON
|
09:00:00
|
106
|
156.90
|
BATE
|
09:00:00
|
106
|
156.90
|
CHIX
|
09:00:00
|
210
|
156.90
|
XLON
|
09:07:35
|
210
|
157.20
|
TRQX
|
09:07:35
|
96
|
157.20
|
XLON
|
09:07:35
|
116
|
157.20
|
XLON
|
09:07:35
|
212
|
157.20
|
XLON
|
09:09:52
|
210
|
157.20
|
XLON
|
09:09:52
|
422
|
157.20
|
XLON
|
09:09:52
|
422
|
157.20
|
XLON
|
09:09:52
|
20
|
157.20
|
CHIX
|
09:09:52
|
158
|
157.20
|
XLON
|
09:09:52
|
244
|
157.20
|
XLON
|
09:09:54
|
238
|
157.20
|
XLON
|
09:09:54
|
184
|
157.20
|
XLON
|
09:09:55
|
422
|
157.20
|
XLON
|
09:09:55
|
422
|
157.20
|
XLON
|
09:09:55
|
422
|
157.20
|
XLON
|
09:09:55
|
250
|
157.20
|
XLON
|
09:09:55
|
172
|
157.20
|
XLON
|
09:09:55
|
422
|
157.20
|
XLON
|
09:09:55
|
387
|
157.20
|
XLON
|
09:09:55
|
35
|
157.20
|
XLON
|
09:09:55
|
422
|
157.20
|
XLON
|
09:09:55
|
422
|
157.20
|
XLON
|
09:09:55
|
86
|
157.20
|
XLON
|
09:09:59
|
336
|
157.20
|
XLON
|
09:10:01
|
128
|
157.20
|
XLON
|
09:12:05
|
164
|
157.20
|
XLON
|
09:12:05
|
130
|
157.20
|
XLON
|
09:12:05
|
422
|
157.20
|
XLON
|
09:12:05
|
422
|
157.20
|
XLON
|
09:12:05
|
334
|
157.20
|
XLON
|
09:12:05
|
88
|
157.20
|
XLON
|
09:12:06
|
422
|
157.20
|
XLON
|
09:12:06
|
422
|
157.20
|
XLON
|
09:12:06
|
225
|
157.20
|
XLON
|
09:12:06
|
197
|
157.20
|
XLON
|
09:12:06
|
422
|
157.20
|
XLON
|
09:12:06
|
137
|
157.20
|
XLON
|
09:12:06
|
285
|
157.20
|
XLON
|
09:12:06
|
1
|
157.20
|
BATE
|
09:12:06
|
210
|
157.20
|
XLON
|
09:12:19
|
105
|
157.20
|
BATE
|
09:12:19
|
106
|
157.20
|
XLON
|
09:12:19
|
422
|
157.20
|
XLON
|
09:12:20
|
79
|
157.20
|
XLON
|
09:12:20
|
343
|
157.20
|
XLON
|
09:12:20
|
406
|
157.20
|
XLON
|
09:12:20
|
16
|
157.20
|
XLON
|
09:12:20
|
422
|
157.20
|
XLON
|
09:12:20
|
310
|
157.20
|
XLON
|
09:12:20
|
112
|
157.20
|
XLON
|
09:12:20
|
210
|
157.20
|
XLON
|
09:12:20
|
73
|
157.20
|
Aquis
|
09:12:23
|
72
|
157.20
|
CHIX
|
09:12:24
|
67
|
157.20
|
XLON
|
09:12:25
|
422
|
157.20
|
XLON
|
09:12:25
|
422
|
157.20
|
XLON
|
09:12:25
|
316
|
157.20
|
XLON
|
09:19:22
|
106
|
157.20
|
XLON
|
09:19:23
|
104
|
157.20
|
CHIX
|
09:19:23
|
212
|
157.20
|
XLON
|
09:19:27
|
106
|
157.20
|
Aquis
|
09:56:05
|
1200
|
157.90
|
CHIX
|
09:56:05
|
206
|
157.90
|
CHIX
|
09:56:08
|
97
|
157.80
|
CHIX
|
09:56:08
|
86
|
157.80
|
CHIX
|
10:05:22
|
1160
|
157.80
|
CHIX
|
10:05:22
|
63
|
157.80
|
CHIX
|
10:05:22
|
422
|
157.70
|
XLON
|
10:05:42
|
723
|
157.70
|
CHIX
|
10:05:42
|
683
|
157.70
|
CHIX
|
10:05:42
|
210
|
157.70
|
Aquis
|
10:05:42
|
212
|
157.70
|
XLON
|
11:12:03
|
106
|
158.00
|
CHIX
|
11:12:03
|
316
|
158.00
|
XLON
|
11:12:03
|
106
|
158.00
|
CHIX
|
11:12:03
|
106
|
158.00
|
BATE
|
11:12:03
|
210
|
158.00
|
XLON
|
11:12:03
|
422
|
158.00
|
XLON
|
11:12:03
|
106
|
158.00
|
CHIX
|
11:12:03
|
210
|
158.00
|
XLON
|
11:12:04
|
50
|
158.00
|
BATE
|
11:41:49
|
775
|
158.30
|
CHIX
|
11:41:49
|
631
|
158.30
|
CHIX
|
11:42:55
|
1406
|
158.20
|
CHIX
|
11:42:55
|
106
|
158.10
|
CHIX
|
11:42:55
|
137
|
158.10
|
XLON
|
11:42:55
|
232
|
158.10
|
XLON
|
11:42:55
|
106
|
158.10
|
Aquis
|
11:42:55
|
106
|
158.10
|
BATE
|
11:42:55
|
106
|
158.10
|
BATE
|
11:42:55
|
106
|
158.10
|
CHIX
|
11:42:55
|
263
|
158.10
|
XLON
|
11:51:10
|
400
|
158.10
|
CHIX
|
11:51:10
|
800
|
158.10
|
CHIX
|
11:51:10
|
206
|
158.10
|
CHIX
|
11:51:10
|
106
|
158.10
|
CHIX
|
11:51:10
|
106
|
158.10
|
XLON
|
11:51:10
|
106
|
158.10
|
BATE
|
11:51:10
|
106
|
158.10
|
CHIX
|
11:51:10
|
106
|
158.10
|
TRQX
|
11:52:40
|
400
|
158.10
|
CHIX
|
11:52:40
|
400
|
158.10
|
CHIX
|
11:52:40
|
606
|
158.10
|
CHIX
|
11:52:40
|
157
|
158.10
|
TRQX
|
11:52:40
|
106
|
158.10
|
XLON
|
11:52:40
|
106
|
158.10
|
Aquis
|
11:52:40
|
499
|
158.10
|
XLON
|
11:52:40
|
188
|
158.10
|
XLON
|
11:52:41
|
687
|
158.10
|
XLON
|
11:52:41
|
54
|
158.10
|
XLON
|
11:52:41
|
633
|
158.10
|
XLON
|
11:52:41
|
354
|
158.10
|
XLON
|
11:52:42
|
227
|
158.10
|
XLON
|
12:02:53
|
128
|
158.10
|
CHIX
|
12:02:53
|
1278
|
158.10
|
CHIX
|
12:02:53
|
106
|
158.10
|
XLON
|
12:08:16
|
277
|
158.10
|
CHIX
|
12:08:16
|
1129
|
158.10
|
CHIX
|
12:08:16
|
400
|
158.10
|
XLON
|
12:08:16
|
287
|
158.10
|
XLON
|
12:08:18
|
939
|
158.10
|
CHIX
|
12:08:18
|
106
|
158.10
|
CHIX
|
12:08:20
|
467
|
158.10
|
CHIX
|
12:08:20
|
106
|
158.10
|
BATE
|
12:08:20
|
106
|
158.10
|
TRQX
|
12:08:20
|
263
|
158.10
|
XLON
|
12:08:20
|
106
|
158.10
|
Aquis
|
12:08:20
|
106
|
158.10
|
CHIX
|
12:08:20
|
369
|
158.10
|
XLON
|
12:08:21
|
400
|
158.10
|
CHIX
|
12:08:21
|
106
|
158.10
|
BATE
|
12:08:21
|
106
|
158.10
|
Aquis
|
12:08:21
|
449
|
158.10
|
CHIX
|
12:08:21
|
557
|
158.10
|
CHIX
|
12:08:21
|
106
|
158.10
|
BATE
|
12:08:21
|
106
|
158.10
|
CHIX
|
12:08:21
|
106
|
158.10
|
TRQX
|
12:08:21
|
369
|
158.10
|
XLON
|
12:08:21
|
106
|
158.10
|
TRQX
|
12:08:21
|
369
|
158.10
|
XLON
|
12:08:31
|
624
|
158.10
|
CHIX
|
12:08:31
|
500
|
158.10
|
CHIX
|
12:08:31
|
282
|
158.10
|
CHIX
|
12:08:31
|
212
|
158.10
|
XLON
|
12:08:31
|
600
|
158.00
|
XLON
|
12:08:31
|
87
|
158.00
|
XLON
|
12:08:31
|
687
|
158.00
|
XLON
|
12:08:31
|
313
|
158.00
|
XLON
|
12:08:31
|
374
|
158.00
|
XLON
|
12:08:31
|
687
|
158.00
|
XLON
|
12:08:31
|
313
|
158.00
|
XLON
|
12:08:31
|
374
|
158.00
|
XLON
|
12:08:31
|
687
|
158.00
|
XLON
|
12:08:32
|
687
|
158.00
|
XLON
|
12:08:32
|
313
|
158.00
|
XLON
|
12:08:32
|
374
|
158.00
|
XLON
|
12:08:32
|
687
|
158.00
|
XLON
|
12:08:32
|
313
|
158.00
|
XLON
|
12:08:32
|
374
|
158.00
|
XLON
|
12:08:32
|
620
|
158.00
|
XLON
|
12:08:32
|
67
|
158.00
|
XLON
|
12:08:32
|
687
|
158.00
|
XLON
|
12:08:32
|
592
|
158.00
|
XLON
|
12:08:32
|
95
|
158.00
|
XLON
|
12:08:32
|
687
|
158.00
|
XLON
|
12:08:32
|
218
|
158.00
|
XLON
|
12:08:32
|
469
|
158.00
|
XLON
|
12:08:32
|
687
|
158.00
|
XLON
|
12:08:32
|
313
|
158.00
|
XLON
|
12:08:32
|
374
|
158.00
|
XLON
|
12:08:33
|
687
|
158.10
|
Aquis
|
12:08:33
|
81
|
158.10
|
Aquis
|
12:08:33
|
687
|
158.00
|
XLON
|
12:08:33
|
313
|
158.00
|
XLON
|
12:08:33
|
374
|
158.00
|
XLON
|
12:08:33
|
687
|
158.00
|
XLON
|
12:08:33
|
313
|
158.00
|
XLON
|
12:08:33
|
374
|
158.00
|
XLON
|
12:08:33
|
687
|
158.00
|
XLON
|
12:09:03
|
416
|
158.10
|
CHIX
|
12:09:03
|
400
|
158.10
|
CHIX
|
12:09:03
|
106
|
158.10
|
TRQX
|
12:09:03
|
106
|
158.10
|
CHIX
|
12:09:03
|
106
|
158.10
|
BATE
|
12:09:03
|
182
|
158.10
|
XLON
|
12:09:09
|
590
|
158.10
|
CHIX
|
12:09:09
|
106
|
158.10
|
XLON
|
13:01:23
|
242
|
158.80
|
CHIX
|
13:01:23
|
1164
|
158.80
|
CHIX
|
13:02:39
|
451
|
158.70
|
CHIX
|
13:18:22
|
1406
|
158.80
|
CHIX
|
14:04:50
|
212
|
159.50
|
CHIX
|
14:04:50
|
475
|
159.50
|
XLON
|
14:04:50
|
212
|
159.50
|
CHIX
|
14:04:50
|
475
|
159.50
|
XLON
|
14:04:50
|
106
|
159.50
|
BATE
|
14:04:50
|
106
|
159.50
|
CHIX
|
14:04:50
|
475
|
159.50
|
XLON
|
14:05:43
|
1,406
|
159.50
|
CHIX
|
14:05:43
|
106
|
159.50
|
Aquis
|
14:05:43
|
106
|
159.50
|
BATE
|
14:05:43
|
106
|
159.50
|
CHIX
|
14:05:43
|
369
|
159.50
|
XLON
|
14:05:43
|
2
|
159.50
|
CHIX
|
14:05:43
|
106
|
159.50
|
TRQX
|
14:08:11
|
625
|
159.50
|
CHIX
|
14:08:11
|
231
|
159.50
|
CHIX
|
14:08:11
|
550
|
159.50
|
CHIX
|
14:08:11
|
102
|
159.50
|
TRQX
|
14:08:11
|
106
|
159.50
|
BATE
|
14:08:11
|
104
|
159.50
|
CHIX
|
14:08:11
|
106
|
159.50
|
XLON
|
14:08:11
|
106
|
159.50
|
Aquis
|
14:08:11
|
55
|
159.50
|
TRQX
|
14:45:08
|
404
|
160.10
|
CHIX
|
14:45:08
|
1,002
|
160.10
|
CHIX
|
14:45:08
|
157
|
160.10
|
BATE
|
14:45:08
|
106
|
160.10
|
CHIX
|
14:45:08
|
106
|
160.10
|
Aquis
|
14:45:08
|
55
|
160.10
|
XLON
|
14:45:08
|
263
|
160.10
|
XLON
|
14:45:08
|
687
|
160.10
|
XLON
|
14:45:08
|
687
|
160.10
|
XLON
|
14:45:08
|
485
|
160.10
|
XLON
|
14:45:08
|
6
|
160.10
|
XLON
|
14:45:08
|
196
|
160.10
|
XLON
|
14:45:08
|
355
|
160.10
|
XLON
|
14:45:08
|
332
|
160.10
|
XLON
|
14:45:08
|
122
|
160.10
|
BATE
|
14:45:08
|
257
|
160.10
|
CHIX
|
14:45:08
|
139
|
160.10
|
XLON
|
15:06:39
|
380
|
160.20
|
CHIX
|
15:06:39
|
1026
|
160.20
|
CHIX
|
15:06:39
|
106
|
160.20
|
BATE
|
15:06:39
|
106
|
160.20
|
Aquis
|
15:06:39
|
137
|
160.20
|
CHIX
|
15:06:39
|
20
|
160.20
|
CHIX
|
15:06:39
|
318
|
160.20
|
XLON
|
15:06:39
|
106
|
160.20
|
BATE
|
15:06:39
|
106
|
160.20
|
TRQX
|
15:06:39
|
106
|
160.20
|
Aquis
|
15:06:39
|
106
|
160.20
|
CHIX
|
15:06:39
|
263
|
160.20
|
XLON
|
15:06:39
|
106
|
160.20
|
BATE
|
15:06:39
|
106
|
160.20
|
CHIX
|
15:06:39
|
263
|
160.20
|
XLON
|
15:06:39
|
106
|
160.20
|
Aquis
|
15:06:39
|
106
|
160.20
|
TRQX
|
15:06:39
|
80
|
160.20
|
BATE
|
15:06:45
|
733
|
160.20
|
CHIX
|
15:06:45
|
545
|
160.20
|
CHIX
|
15:06:45
|
128
|
160.20
|
CHIX
|
15:06:45
|
106
|
160.20
|
TRQX
|
15:06:45
|
106
|
160.20
|
CHIX
|
15:06:45
|
26
|
160.20
|
BATE
|
15:06:45
|
157
|
160.20
|
Aquis
|
15:06:45
|
212
|
160.20
|
XLON
|
15:06:45
|
106
|
160.20
|
TRQX
|
15:06:45
|
106
|
160.20
|
CHIX
|
15:06:45
|
106
|
160.20
|
BATE
|
15:06:45
|
106
|
160.20
|
Aquis
|
15:06:45
|
263
|
160.20
|
XLON
|
15:06:46
|
106
|
160.20
|
BATE
|
15:06:46
|
106
|
160.20
|
Aquis
|
15:06:46
|
157
|
160.20
|
CHIX
|
15:06:46
|
106
|
160.20
|
TRQX
|
15:06:46
|
212
|
160.20
|
XLON
|
15:06:48
|
1406
|
160.20
|
CHIX
|
15:06:48
|
157
|
160.20
|
CHIX
|
15:06:48
|
81
|
160.20
|
BATE
|
15:06:48
|
25
|
160.20
|
BATE
|
15:06:48
|
106
|
160.20
|
TRQX
|
15:06:48
|
212
|
160.20
|
XLON
|
15:06:48
|
106
|
160.20
|
Aquis
|
15:06:51
|
424
|
160.20
|
XLON
|
15:06:53
|
1406
|
160.20
|
CHIX
|
15:06:53
|
263
|
160.20
|
CHIX
|
15:06:55
|
106
|
160.20
|
TRQX
|
15:06:55
|
106
|
160.20
|
CHIX
|
15:06:55
|
157
|
160.20
|
BATE
|
15:06:55
|
212
|
160.20
|
XLON
|
15:06:55
|
106
|
160.20
|
Aquis
|
15:06:55
|
489
|
160.10
|
CHIX
|
15:06:56
|
106
|
160.20
|
CHIX
|
15:06:56
|
168
|
160.10
|
CHIX
|
15:07:49
|
227
|
160.20
|
CHIX
|
15:07:49
|
1179
|
160.20
|
CHIX
|
15:07:49
|
106
|
160.20
|
BATE
|
15:07:49
|
157
|
160.20
|
CHIX
|
15:07:49
|
106
|
160.20
|
XLON
|
15:07:49
|
106
|
160.20
|
Aquis
|
15:07:49
|
106
|
160.20
|
TRQX
|
15:09:02
|
212
|
160.20
|
XLON
|
15:09:23
|
226
|
160.20
|
CHIX
|
15:09:23
|
369
|
160.20
|
XLON
|
15:10:00
|
400
|
160.20
|
CHIX
|
15:10:00
|
226
|
160.20
|
CHIX
|
15:10:01
|
400
|
160.20
|
CHIX
|
15:10:01
|
154
|
160.20
|
CHIX
|
15:10:02
|
106
|
160.20
|
XLON
|
15:11:02
|
373
|
160.20
|
CHIX
|
15:11:02
|
294
|
160.20
|
CHIX
|
15:11:02
|
574
|
160.20
|
CHIX
|
15:11:02
|
165
|
160.20
|
CHIX
|
15:11:02
|
106
|
160.20
|
CHIX
|
15:11:02
|
263
|
160.20
|
XLON
|
15:11:02
|
106
|
160.20
|
Aquis
|
15:11:02
|
106
|
160.20
|
BATE
|
15:11:02
|
106
|
160.20
|
TRQX
|
15:12:56
|
263
|
160.20
|
XLON
|
15:12:59
|
424
|
160.20
|
XLON
|
15:39:05
|
106
|
160.60
|
TRQX
|
15:39:05
|
106
|
160.60
|
Aquis
|
15:39:05
|
106
|
160.60
|
CHIX
|
15:39:05
|
106
|
160.60
|
BATE
|
15:39:05
|
576
|
160.60
|
XLON
|
15:39:05
|
34
|
160.60
|
TRQX
|
15:39:05
|
38
|
160.60
|
TRQX
|
15:39:05
|
106
|
160.60
|
BATE
|
15:39:05
|
106
|
160.60
|
CHIX
|
15:39:05
|
34
|
160.60
|
TRQX
|
15:39:05
|
682
|
160.60
|
XLON
|
15:39:05
|
81
|
160.60
|
XLON
|
15:39:05
|
919
|
160.60
|
XLON
|
15:39:05
|
1,000
|
160.60
|
XLON
|
15:39:05
|
106
|
160.60
|
TRQX
|
15:39:05
|
106
|
160.60
|
Aquis
|
15:39:05
|
106
|
160.60
|
BATE
|
15:39:05
|
106
|
160.60
|
CHIX
|
15:39:05
|
576
|
160.60
|
XLON
|
15:39:06
|
258
|
160.60
|
BATE
|
15:39:06
|
106
|
160.60
|
CHIX
|
15:39:06
|
636
|
160.60
|
XLON
|
15:39:06
|
106
|
160.60
|
TRQX
|
15:39:06
|
106
|
160.60
|
BATE
|
15:39:06
|
106
|
160.60
|
CHIX
|
15:39:06
|
682
|
160.60
|
XLON
|
15:39:07
|
106
|
160.60
|
CHIX
|
15:39:07
|
106
|
160.60
|
BATE
|
15:39:07
|
106
|
160.60
|
TRQX
|
15:39:07
|
682
|
160.60
|
XLON
|
15:39:07
|
106
|
160.60
|
CHIX
|
15:39:07
|
106
|
160.60
|
TRQX
|
15:39:07
|
106
|
160.60
|
Aquis
|
15:39:07
|
106
|
160.60
|
BATE
|
15:39:07
|
576
|
160.60
|
XLON
|
15:39:11
|
106
|
160.60
|
BATE
|
15:39:11
|
106
|
160.60
|
CHIX
|
15:39:11
|
106
|
160.60
|
TRQX
|
15:39:11
|
682
|
160.60
|
XLON
|
15:39:11
|
106
|
160.60
|
TRQX
|
15:39:11
|
106
|
160.60
|
Aquis
|
15:39:11
|
106
|
160.60
|
BATE
|
15:39:11
|
106
|
160.60
|
CHIX
|
15:39:11
|
576
|
160.60
|
XLON
|
15:39:14
|
636
|
160.60
|
XLON
|
15:39:15
|
106
|
160.60
|
Aquis
|
15:39:15
|
152
|
160.60
|
CHIX
|
15:39:15
|
106
|
160.60
|
BATE
|
15:39:16
|
1000
|
160.60
|
XLON
|
15:39:16
|
1000
|
160.60
|
XLON
|
15:39:16
|
1000
|
160.60
|
XLON
|
15:39:16
|
604
|
160.60
|
XLON
|
15:39:16
|
396
|
160.60
|
XLON
|
15:39:16
|
954
|
160.60
|
CHIX
|
15:39:16
|
46
|
160.60
|
CHIX
|
15:39:16
|
1000
|
160.60
|
Aquis
|
15:39:16
|
68
|
160.60
|
Aquis
|
15:39:16
|
122
|
160.60
|
BATE
|
15:39:16
|
211
|
160.60
|
CHIX
|
15:39:16
|
88
|
160.60
|
CHIX
|
15:39:20
|
87
|
160.60
|
CHIX
|
15:39:20
|
318
|
160.60
|
XLON
|
15:39:20
|
106
|
160.60
|
Aquis
|
15:39:20
|
572
|
160.60
|
XLON
|
15:39:20
|
364
|
160.60
|
CHIX
|
15:39:20
|
64
|
160.60
|
XLON
|
15:39:22
|
364
|
160.60
|
CHIX
|
15:39:22
|
636
|
160.60
|
XLON
|
15:39:22
|
1000
|
160.60
|
XLON
|
15:39:22
|
1000
|
160.60
|
XLON
|
15:39:22
|
1000
|
160.60
|
XLON
|
15:39:25
|
269
|
160.60
|
CHIX
|
15:39:25
|
95
|
160.60
|
CHIX
|
15:39:25
|
636
|
160.60
|
XLON
|
15:39:25
|
106
|
160.60
|
BATE
|
15:39:25
|
106
|
160.60
|
CHIX
|
15:39:25
|
106
|
160.60
|
TRQX
|
15:39:25
|
400
|
160.60
|
XLON
|
15:39:25
|
282
|
160.60
|
XLON
|
15:39:25
|
106
|
160.60
|
CHIX
|
15:39:25
|
106
|
160.60
|
BATE
|
15:39:25
|
682
|
160.60
|
XLON
|
15:39:25
|
106
|
160.60
|
TRQX
|
15:39:25
|
526
|
160.60
|
XLON
|
15:39:25
|
106
|
160.60
|
BATE
|
15:39:25
|
106
|
160.60
|
TRQX
|
15:39:25
|
106
|
160.60
|
CHIX
|
15:39:25
|
156
|
160.60
|
XLON
|
15:39:25
|
163
|
160.60
|
BATE
|
15:39:25
|
343
|
160.60
|
CHIX
|
15:39:25
|
373
|
160.60
|
XLON
|
15:39:25
|
121
|
160.60
|
XLON
|
15:39:26
|
106
|
160.60
|
CHIX
|
15:39:26
|
106
|
160.60
|
BATE
|
15:39:26
|
106
|
160.60
|
TRQX
|
15:39:26
|
682
|
160.60
|
XLON
|
15:39:26
|
1000
|
160.60
|
XLON
|
15:39:26
|
1,000
|
160.60
|
XLON
|
15:39:26
|
1,000
|
160.60
|
Aquis
|
15:39:27
|
1000
|
160.60
|
XLON
|
15:39:27
|
710
|
160.60
|
XLON
|
15:39:27
|
290
|
160.60
|
XLON
|
15:39:27
|
916
|
160.60
|
Aquis
|
15:39:27
|
84
|
160.60
|
XLON
|
15:39:27
|
120
|
160.60
|
XLON
|
15:39:27
|
270
|
160.60
|
XLON
|
15:39:27
|
610
|
160.60
|
XLON
|
15:39:27
|
1000
|
160.60
|
XLON
|
15:39:27
|
1000
|
160.60
|
XLON
|
15:39:27
|
994
|
160.60
|
XLON
|
15:39:27
|
6
|
160.60
|
XLON
|
15:39:27
|
205
|
160.60
|
XLON
|
15:39:27
|
795
|
160.60
|
XLON
|
15:39:27
|
1000
|
160.60
|
CHIX
|
15:39:27
|
954
|
160.60
|
TRQX
|
15:39:28
|
46
|
160.60
|
XLON
|
15:39:28
|
318
|
160.60
|
CHIX
|
15:39:28
|
400
|
160.60
|
XLON
|
15:39:32
|
282
|
160.60
|
XLON
|
15:39:32
|
1000
|
160.60
|
XLON
|
15:39:32
|
1000
|
160.60
|
XLON
|
15:39:32
|
1000
|
160.60
|
CHIX
|
15:39:32
|
1000
|
160.60
|
XLON
|
15:39:33
|
916
|
160.60
|
CHIX
|
15:39:33
|
84
|
160.60
|
CHIX
|
15:39:33
|
8
|
160.60
|
CHIX
|
15:39:33
|
710
|
160.60
|
XLON
|
15:39:33
|
282
|
160.60
|
XLON
|
15:41:53
|
1406
|
160.60
|
CHIX
|
15:53:51
|
1060
|
160.60
|
TRQX
|
15:53:51
|
1244
|
160.60
|
CHIX
|
15:53:51
|
4240
|
160.60
|
XLON
|
15:53:51
|
820
|
160.60
|
Aquis
|
15:53:51
|
400
|
160.60
|
BATE
|
15:53:51
|
342
|
160.60
|
BATE
|
15:53:51
|
49
|
160.60
|
CHIX
|
15:53:51
|
98
|
160.60
|
CHIX
|
15:53:51
|
383
|
160.60
|
CHIX
|
15:53:51
|
212
|
160.60
|
CHIX
|
15:53:51
|
400
|
160.60
|
XLON
|
15:53:51
|
1190
|
160.60
|
XLON
|
15:53:51
|
383
|
160.60
|
XLON
|
15:53:59
|
1353
|
160.60
|
XLON
|
15:53:59
|
742
|
160.60
|
CHIX
|
15:53:59
|
172
|
160.60
|
XLON
|
15:56:17
|
682
|
159.80
|
XLON
|
15:56:18
|
106
|
159.80
|
Aquis
|
15:56:18
|
106
|
159.80
|
CHIX
|
15:56:18
|
106
|
159.80
|
BATE
|
15:56:18
|
152
|
159.80
|
Aquis
|
15:56:18
|
106
|
159.80
|
BATE
|
15:56:18
|
106
|
159.80
|
CHIX
|
15:56:18
|
106
|
159.80
|
TRQX
|
15:56:18
|
400
|
159.80
|
XLON
|
15:56:18
|
130
|
159.80
|
XLON
|
15:56:23
|
682
|
159.80
|
XLON
|
15:56:23
|
106
|
159.80
|
CHIX
|
15:56:23
|
212
|
159.80
|
BATE
|
15:56:25
|
106
|
159.80
|
CHIX
|
15:56:25
|
212
|
159.80
|
BATE
|
15:56:25
|
682
|
159.80
|
XLON
|
15:56:26
|
44
|
159.80
|
BATE
|
15:56:26
|
106
|
159.80
|
CHIX
|
15:56:26
|
106
|
159.80
|
TRQX
|
15:56:26
|
576
|
159.80
|
XLON
|
15:56:26
|
106
|
159.80
|
Aquis
|
15:56:26
|
62
|
159.80
|
BATE
|
15:56:58
|
682
|
159.80
|
XLON
|
15:56:58
|
106
|
159.80
|
CHIX
|
15:56:58
|
212
|
159.80
|
BATE
|
15:56:59
|
364
|
159.80
|
CHIX
|
15:57:02
|
636
|
159.80
|
XLON
|
15:57:03
|
364
|
159.80
|
CHIX
|
15:57:03
|
636
|
159.80
|
XLON
|
15:57:07
|
536
|
159.80
|
XLON
|
15:57:08
|
19
|
159.80
|
CHIX
|
15:58:07
|
1022
|
159.80
|
CHIX
|
15:58:07
|
262
|
159.80
|
CHIX
|
15:58:07
|
122
|
159.80
|
CHIX
|
15:58:07
|
299
|
159.80
|
CHIX
|
15:58:07
|
146
|
159.80
|
XLON
|
15:58:08
|
364
|
159.80
|
CHIX
|
15:58:08
|
172
|
159.80
|
XLON
|
15:58:09
|
609
|
159.80
|
CHIX
|
15:58:09
|
536
|
159.80
|
CHIX
|
15:58:43
|
226
|
159.80
|
CHIX
|
15:58:48
|
35
|
159.80
|
CHIX
|
15:58:48
|
424
|
159.80
|
CHIX
|
15:58:48
|
40
|
159.80
|
XLON
|
15:59:02
|
106
|
159.80
|
CHIX
|
15:59:02
|
337
|
159.80
|
XLON
|
15:59:02
|
1406
|
159.80
|
CHIX
|
15:59:03
|
85
|
159.80
|
Aquis
|
15:59:03
|
106
|
159.80
|
BATE
|
15:59:03
|
345
|
159.80
|
XLON
|
16:00:02
|
1406
|
159.80
|
CHIX
|
16:00:02
|
21
|
159.80
|
BATE
|
16:00:02
|
576
|
159.80
|
XLON
|
16:00:02
|
106
|
159.80
|
Aquis
|
16:00:02
|
106
|
159.80
|
CHIX
|
16:00:02
|
106
|
159.80
|
BATE
|
16:00:02
|
106
|
159.80
|
TRQX
|
16:00:02
|
212
|
159.80
|
BATE
|
16:00:02
|
106
|
159.80
|
CHIX
|
16:00:02
|
430
|
159.80
|
XLON
|
16:00:07
|
597
|
159.80
|
CHIX
|
16:00:07
|
296
|
159.80
|
CHIX
|
16:01:02
|
513
|
159.80
|
CHIX
|
16:01:02
|
106
|
159.80
|
BATE
|
16:01:02
|
146
|
159.80
|
CHIX
|
16:01:02
|
576
|
159.80
|
XLON
|
16:01:03
|
106
|
159.80
|
Aquis
|
16:01:03
|
106
|
159.80
|
CHIX
|
16:01:03
|
106
|
159.80
|
BATE
|
16:01:03
|
106
|
159.80
|
TRQX
|
16:01:04
|
536
|
159.80
|
CHIX
|
16:03:02
|
870
|
159.80
|
CHIX
|
16:03:02
|
364
|
159.80
|
CHIX
|
16:03:02
|
145
|
159.80
|
XLON
|
16:03:02
|
491
|
159.80
|
XLON
|
16:03:02
|
106
|
159.80
|
TRQX
|
16:03:02
|
106
|
159.80
|
CHIX
|
16:03:02
|
106
|
159.80
|
BATE
|
16:03:02
|
682
|
159.80
|
XLON
|
16:03:03
|
1139
|
159.80
|
CHIX
|
16:03:03
|
267
|
159.80
|
CHIX
|
16:03:03
|
106
|
159.80
|
CHIX
|
16:03:03
|
106
|
159.80
|
TRQX
|
16:03:03
|
576
|
159.80
|
XLON
|
16:03:03
|
106
|
159.80
|
BATE
|
16:03:03
|
106
|
159.80
|
Aquis
|
16:03:04
|
576
|
159.80
|
XLON
|
16:03:04
|
1406
|
159.80
|
CHIX
|
16:03:04
|
106
|
159.80
|
BATE
|
16:03:04
|
106
|
159.80
|
CHIX
|
16:03:04
|
106
|
159.80
|
TRQX
|
16:03:04
|
106
|
159.80
|
Aquis
|
16:03:04
|
1000
|
159.80
|
XLON
|
16:03:04
|
1000
|
159.80
|
XLON
|
16:03:04
|
992
|
159.80
|
XLON
|
16:03:04
|
8
|
159.80
|
XLON
|
16:03:04
|
279
|
159.80
|
XLON
|
16:03:04
|
721
|
159.80
|
XLON
|
16:03:04
|
773
|
159.80
|
XLON
|
16:03:04
|
227
|
159.80
|
XLON
|
16:03:05
|
858
|
159.80
|
XLON
|
16:03:05
|
142
|
159.80
|
XLON
|
16:03:05
|
1000
|
159.80
|
XLON
|
16:03:05
|
1000
|
159.80
|
CHIX
|
16:03:05
|
313
|
159.80
|
XLON
|
16:03:05
|
687
|
159.80
|
XLON
|
16:03:05
|
1000
|
159.80
|
XLON
|
16:03:05
|
780
|
159.80
|
XLON
|
16:03:05
|
220
|
159.80
|
XLON
|
16:03:05
|
245
|
159.80
|
CHIX
|
16:03:05
|
755
|
159.80
|
CHIX
|
16:03:05
|
244
|
159.80
|
CHIX
|
16:03:05
|
212
|
159.80
|
BATE
|
16:03:05
|
400
|
159.80
|
XLON
|
16:03:05
|
38
|
159.80
|
XLON
|
16:03:05
|
106
|
159.80
|
CHIX
|
16:03:08
|
642
|
159.50
|
CHIX
|
16:03:38
|
398
|
159.60
|
CHIX
|
16:04:02
|
1008
|
159.60
|
CHIX
|
16:05:02
|
875
|
159.50
|
CHIX
|
16:05:02
|
531
|
159.50
|
CHIX
|
16:05:11
|
920
|
159.30
|
CHIX
|
16:06:09
|
212
|
159.40
|
BATE
|
16:06:09
|
106
|
159.40
|
CHIX
|
16:06:09
|
669
|
159.40
|
XLON
|
16:06:09
|
13
|
159.40
|
XLON
|
16:06:09
|
212
|
159.40
|
BATE
|
16:06:09
|
106
|
159.40
|
CHIX
|
16:06:09
|
400
|
159.40
|
XLON
|
16:06:09
|
282
|
159.40
|
XLON
|
16:06:10
|
53
|
159.40
|
BATE
|
16:06:10
|
106
|
159.40
|
CHIX
|
16:06:10
|
159
|
159.40
|
BATE
|
16:06:10
|
682
|
159.40
|
XLON
|
16:06:10
|
318
|
159.40
|
BATE
|
16:06:10
|
272
|
159.40
|
XLON
|
16:07:02
|
272
|
159.40
|
BATE
|
16:07:02
|
92
|
159.40
|
BATE
|
16:07:02
|
46
|
159.40
|
XLON
|
16:07:08
|
56
|
159.40
|
CHIX
|
16:07:08
|
258
|
159.40
|
BATE
|
16:07:08
|
330
|
159.40
|
XLON
|
16:07:09
|
50
|
159.40
|
CHIX
|
16:07:09
|
306
|
159.40
|
XLON
|
16:07:09
|
212
|
159.40
|
BATE
|
16:08:02
|
106
|
159.40
|
CHIX
|
16:08:02
|
258
|
159.40
|
BATE
|
16:08:02
|
357
|
159.40
|
XLON
|
16:08:03
|
67
|
159.40
|
XLON
|
16:08:03
|
318
|
159.40
|
CHIX
|
16:08:03
|
682
|
159.40
|
XLON
|
16:08:03
|
258
|
159.40
|
BATE
|
16:08:03
|
400
|
159.40
|
XLON
|
16:08:05
|
236
|
159.40
|
XLON
|
16:09:02
|
9
|
159.40
|
XLON
|
16:09:03
|
97
|
159.40
|
XLON
|
16:09:03
|
152
|
159.40
|
CHIX
|
16:09:03
|
106
|
159.40
|
TRQX
|
16:09:03
|
400
|
159.40
|
XLON
|
16:09:03
|
236
|
159.40
|
XLON
|
16:09:04
|
106
|
159.40
|
BATE
|
16:09:04
|
212
|
159.40
|
BATE
|
16:09:04
|
106
|
159.40
|
CHIX
|
16:09:04
|
682
|
159.40
|
XLON
|
16:09:04
|
331
|
159.40
|
XLON
|
16:10:02
|
106
|
159.40
|
CHIX
|
16:10:02
|
212
|
159.40
|
BATE
|
16:10:02
|
147
|
159.40
|
XLON
|
16:11:03
|
204
|
159.40
|
BATE
|
16:11:03
|
106
|
159.40
|
Aquis
|
16:11:03
|
106
|
159.40
|
CHIX
|
16:11:03
|
152
|
159.40
|
TRQX
|
16:11:03
|
636
|
159.40
|
XLON
|
16:11:03
|
1000
|
159.40
|
XLON
|
16:11:03
|
619
|
159.40
|
XLON
|
16:11:03
|
381
|
159.40
|
XLON
|
16:11:03
|
106
|
159.40
|
TRQX
|
16:11:03
|
12
|
159.40
|
BATE
|
16:11:03
|
12
|
159.40
|
CHIX
|
16:11:03
|
400
|
159.40
|
XLON
|
16:11:03
|
282
|
159.40
|
XLON
|
16:11:03
|
94
|
159.40
|
BATE
|
16:11:03
|
94
|
159.40
|
CHIX
|
16:11:03
|
152
|
159.40
|
CHIX
|
16:11:03
|
636
|
159.40
|
XLON
|
16:11:03
|
106
|
159.40
|
TRQX
|
16:11:08
|
106
|
159.40
|
BATE
|
16:11:08
|
651
|
159.40
|
XLON
|
16:11:08
|
349
|
159.40
|
XLON
|
16:11:08
|
1000
|
159.40
|
XLON
|
16:11:08
|
1000
|
159.40
|
XLON
|
16:11:08
|
1000
|
159.40
|
XLON
|
16:11:08
|
144
|
159.40
|
XLON
|
16:11:08
|
436
|
159.40
|
XLON
|
16:11:08
|
106
|
159.40
|
BATE
|
16:11:08
|
208
|
159.40
|
XLON
|
16:12:38
|
106
|
159.40
|
XLON
|
16:12:38
|
212
|
159.40
|
BATE
|
16:12:38
|
152
|
159.40
|
CHIX
|
16:12:38
|
636
|
159.40
|
XLON
|
16:12:42
|
152
|
159.40
|
CHIX
|
16:12:42
|
212
|
159.40
|
BATE
|
16:12:42
|
175
|
159.40
|
XLON
|
16:13:40
|
212
|
159.40
|
CHIX
|
16:13:40
|
212
|
159.40
|
BATE
|
16:13:40
|
37
|
159.40
|
XLON
|
16:22:59
|
152
|
159.50
|
CHIX
|
16:22:59
|
11
|
159.50
|
BATE
|
16:24:32
|
3534
|
159.50
|
CHIX
|
16:24:32
|
1,200
|
159.50
|
XLON
|
16:24:32
|
1600
|
159.50
|
XLON
|
16:24:32
|
400
|
159.50
|
XLON
|
16:24:32
|
637
|
159.50
|
XLON
|
16:24:32
|
2629
|
159.50
|
XLON
|
16:25:49
|
1202
|
159.50
|
CHIX
|
16:25:49
|
1166
|
159.50
|
BATE
|
16:25:49
|
1166
|
159.50
|
TRQX
|
16:25:49
|
6466
|
159.50
|
XLON
|
16:25:49
|
537
|
159.50
|
TRQX
|
16:25:49
|
1082
|
159.50
|
TRQX
|
16:26:17
|
400
|
159.60
|
BATE
|
16:26:17
|
1016
|
159.60
|
BATE
|
16:26:17
|
386
|
159.60
|
BATE
|
16:26:17
|
327
|
159.60
|
CHIX
|
16:26:17
|
1369
|
159.60
|
CHIX
|
16:26:17
|
6502
|
159.60
|
XLON
|
16:26:18
|
698
|
159.60
|
XLON
|
16:26:18
|
821
|
159.60
|
XLON
|
16:26:21
|
17
|
159.60
|
Aquis
|
16:26:21
|
1437
|
159.60
|
XLON
|
16:26:21
|
88
|
159.60
|
XLON
|
16:26:21
|
459
|
159.60
|
XLON
|
16:26:23
|
1434
|
159.60
|
XLON
|
16:26:28
|
937
|
159.60
|
BATE
|
16:26:30
|
593
|
159.60
|
XLON
|
16:28:03
|
517
|
159.60
|
XLON
|
16:29:23
|
865
|
159.60
|
CHIX
|
Firstgroup (LSE:FGP)
과거 데이터 주식 차트
부터 4월(4) 2024 으로 5월(5) 2024
Firstgroup (LSE:FGP)
과거 데이터 주식 차트
부터 5월(5) 2023 으로 5월(5) 2024