FirstGroup Plc - Transaction in Own Shares
11 3월 2024 - 4:00PM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, March 11
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
|
08 March
2024
|
Number of
ordinary shares purchased
|
248,357
|
Weighted
average price paid (p)
|
159.20
|
Highest
price paid (p)
|
160.40
|
Lowest
price paid (p)
|
158.60
|
Following
the above purchase, FirstGroup holds 108,565,085 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 642,129,930. 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 08 March 2024 is 642,129,930. 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
|
159.24
|
75,036
|
BATE
|
159.26
|
8,496
|
CHIX
|
159.21
|
141,606
|
TRQX
|
159.25
|
5,479
|
Aquis
|
159.22
|
17,740
|
Individual
transactions:
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
08:06:07
|
1447
|
160.40
|
CHIX
|
08:06:08
|
1447
|
159.80
|
CHIX
|
08:06:09
|
1330
|
160.00
|
CHIX
|
08:06:09
|
117
|
160.00
|
CHIX
|
08:06:10
|
1447
|
159.20
|
CHIX
|
08:06:13
|
1447
|
159.00
|
CHIX
|
08:09:44
|
491
|
159.00
|
CHIX
|
08:09:44
|
956
|
159.00
|
CHIX
|
08:17:04
|
935
|
159.30
|
CHIX
|
08:17:04
|
512
|
159.30
|
CHIX
|
08:24:25
|
1381
|
159.10
|
CHIX
|
08:24:25
|
66
|
159.10
|
CHIX
|
08:24:31
|
1447
|
158.80
|
CHIX
|
08:38:25
|
1447
|
159.00
|
CHIX
|
08:49:26
|
13
|
159.10
|
CHIX
|
08:49:34
|
325
|
159.10
|
CHIX
|
08:49:34
|
1109
|
159.10
|
CHIX
|
08:49:35
|
67
|
159.10
|
XLON
|
08:49:35
|
499
|
159.10
|
XLON
|
09:02:00
|
1037
|
159.20
|
CHIX
|
09:02:00
|
410
|
159.20
|
CHIX
|
09:04:29
|
1,447
|
159.00
|
CHIX
|
09:04:29
|
6
|
159.00
|
CHIX
|
09:04:29
|
109
|
159.00
|
Aquis
|
09:04:29
|
130
|
159.00
|
CHIX
|
09:04:29
|
109
|
159.00
|
BATE
|
09:04:29
|
109
|
159.00
|
TRQX
|
09:04:29
|
436
|
159.00
|
XLON
|
09:04:29
|
109
|
159.00
|
BATE
|
09:04:29
|
109
|
159.00
|
CHIX
|
09:04:29
|
109
|
159.00
|
TRQX
|
09:11:50
|
1447
|
159.00
|
CHIX
|
09:11:50
|
109
|
159.00
|
Aquis
|
09:11:50
|
136
|
159.00
|
TRQX
|
09:11:50
|
327
|
159.00
|
XLON
|
09:22:00
|
1280
|
159.00
|
CHIX
|
09:22:00
|
167
|
159.00
|
CHIX
|
09:22:00
|
109
|
159.00
|
BATE
|
09:22:00
|
83
|
159.00
|
CHIX
|
09:22:00
|
26
|
159.00
|
CHIX
|
09:22:00
|
572
|
159.00
|
XLON
|
09:22:00
|
109
|
159.00
|
Aquis
|
09:22:00
|
109
|
159.00
|
BATE
|
09:22:00
|
109
|
159.00
|
CHIX
|
09:22:00
|
572
|
159.00
|
XLON
|
09:22:05
|
438
|
159.00
|
CHIX
|
09:22:05
|
1009
|
159.00
|
CHIX
|
09:22:05
|
37
|
159.00
|
Aquis
|
09:22:05
|
35
|
159.00
|
Aquis
|
09:22:05
|
37
|
159.00
|
Aquis
|
09:22:06
|
80
|
159.00
|
Aquis
|
09:22:06
|
67
|
159.00
|
CHIX
|
09:22:06
|
67
|
159.00
|
XLON
|
09:22:08
|
243
|
159.00
|
CHIX
|
09:22:08
|
1204
|
159.00
|
CHIX
|
09:22:08
|
109
|
159.00
|
CHIX
|
09:22:08
|
109
|
159.00
|
BATE
|
09:22:08
|
467
|
159.00
|
XLON
|
09:22:08
|
117
|
159.00
|
Aquis
|
09:22:08
|
67
|
159.00
|
CHIX
|
09:22:08
|
67
|
159.00
|
XLON
|
09:25:12
|
327
|
159.00
|
XLON
|
09:25:27
|
299
|
159.00
|
CHIX
|
09:25:27
|
1148
|
159.00
|
CHIX
|
09:25:27
|
321
|
159.00
|
XLON
|
09:25:27
|
67
|
159.00
|
XLON
|
09:29:32
|
1181
|
159.00
|
CHIX
|
09:29:32
|
109
|
159.00
|
CHIX
|
09:32:36
|
266
|
159.00
|
CHIX
|
09:32:36
|
109
|
159.00
|
BATE
|
09:32:36
|
109
|
159.00
|
Aquis
|
09:32:36
|
89
|
159.00
|
CHIX
|
09:32:36
|
89
|
159.00
|
CHIX
|
09:32:36
|
327
|
159.00
|
XLON
|
09:32:36
|
117
|
159.00
|
Aquis
|
09:32:36
|
67
|
159.00
|
BATE
|
09:32:36
|
67
|
159.00
|
CHIX
|
09:32:36
|
67
|
159.00
|
XLON
|
09:32:36
|
109
|
159.00
|
TRQX
|
09:32:36
|
3
|
159.00
|
BATE
|
09:32:36
|
106
|
159.00
|
BATE
|
09:32:37
|
109
|
159.00
|
CHIX
|
09:32:37
|
254
|
159.00
|
XLON
|
09:32:37
|
181
|
159.00
|
CHIX
|
09:32:37
|
109
|
159.00
|
TRQX
|
09:32:37
|
545
|
159.00
|
XLON
|
09:32:38
|
1,266
|
159.00
|
CHIX
|
09:32:38
|
245
|
159.00
|
CHIX
|
09:32:38
|
117
|
159.00
|
Aquis
|
09:32:38
|
67
|
159.00
|
BATE
|
09:32:38
|
67
|
159.00
|
CHIX
|
09:32:38
|
67
|
159.00
|
XLON
|
09:32:38
|
492
|
159.00
|
XLON
|
09:32:38
|
58
|
159.00
|
XLON
|
09:32:38
|
31
|
159.00
|
XLON
|
09:32:38
|
109
|
159.00
|
TRQX
|
09:32:38
|
109
|
159.00
|
BATE
|
09:32:38
|
8
|
159.00
|
CHIX
|
09:32:38
|
101
|
159.00
|
CHIX
|
09:32:38
|
572
|
159.00
|
XLON
|
09:32:38
|
492
|
159.00
|
XLON
|
09:32:38
|
109
|
159.00
|
BATE
|
09:32:42
|
1447
|
159.00
|
CHIX
|
09:32:42
|
298
|
159.00
|
XLON
|
09:32:42
|
109
|
159.00
|
Aquis
|
09:32:42
|
49
|
159.00
|
BATE
|
09:32:42
|
572
|
159.00
|
XLON
|
09:32:43
|
1447
|
159.00
|
CHIX
|
09:32:43
|
60
|
159.00
|
BATE
|
09:32:43
|
109
|
159.00
|
CHIX
|
09:32:43
|
117
|
159.00
|
Aquis
|
09:32:43
|
67
|
159.00
|
BATE
|
09:32:43
|
67
|
159.00
|
CHIX
|
09:32:43
|
492
|
159.00
|
XLON
|
09:32:43
|
67
|
159.00
|
XLON
|
09:32:43
|
89
|
159.00
|
XLON
|
09:32:43
|
109
|
159.00
|
Aquis
|
09:32:43
|
109
|
159.00
|
TRQX
|
09:32:43
|
109
|
159.00
|
BATE
|
09:32:43
|
463
|
159.00
|
XLON
|
09:32:43
|
109
|
159.00
|
XLON
|
09:32:43
|
117
|
159.00
|
Aquis
|
09:32:43
|
377
|
159.00
|
XLON
|
09:32:43
|
67
|
159.00
|
XLON
|
09:32:43
|
229
|
159.00
|
XLON
|
09:33:24
|
1447
|
159.00
|
CHIX
|
09:33:24
|
109
|
159.00
|
XLON
|
09:33:24
|
109
|
159.00
|
TRQX
|
09:47:27
|
341
|
159.10
|
CHIX
|
09:47:27
|
1,106
|
159.10
|
CHIX
|
09:47:30
|
109
|
159.00
|
CHIX
|
09:47:30
|
109
|
159.00
|
CHIX
|
10:08:57
|
1205
|
159.00
|
CHIX
|
10:08:57
|
133
|
159.00
|
CHIX
|
10:09:01
|
153
|
158.90
|
CHIX
|
10:09:01
|
1294
|
158.90
|
CHIX
|
10:09:01
|
245
|
158.80
|
CHIX
|
10:09:01
|
109
|
158.80
|
TRQX
|
10:09:01
|
545
|
158.80
|
XLON
|
10:09:06
|
203
|
158.80
|
CHIX
|
10:09:06
|
1244
|
158.80
|
CHIX
|
10:09:06
|
109
|
158.80
|
CHIX
|
10:09:06
|
218
|
158.80
|
Aquis
|
10:09:06
|
572
|
158.80
|
XLON
|
10:24:38
|
49
|
159.00
|
XLON
|
10:24:40
|
306
|
159.00
|
CHIX
|
10:24:40
|
1141
|
159.00
|
CHIX
|
10:24:40
|
327
|
159.00
|
CHIX
|
10:24:40
|
523
|
159.00
|
XLON
|
10:24:40
|
67
|
159.00
|
XLON
|
10:24:40
|
832
|
159.00
|
XLON
|
10:24:40
|
109
|
159.00
|
Aquis
|
10:24:40
|
109
|
159.00
|
TRQX
|
10:24:40
|
109
|
159.00
|
BATE
|
10:24:40
|
109
|
159.00
|
CHIX
|
10:24:40
|
400
|
159.00
|
XLON
|
10:24:40
|
63
|
159.00
|
XLON
|
10:29:53
|
1447
|
159.00
|
CHIX
|
10:29:53
|
95
|
159.00
|
CHIX
|
10:29:53
|
14
|
159.00
|
CHIX
|
10:29:53
|
109
|
159.00
|
Aquis
|
10:29:53
|
109
|
159.00
|
TRQX
|
10:29:53
|
572
|
159.00
|
XLON
|
10:29:53
|
67
|
159.00
|
XLON
|
10:29:53
|
698
|
159.00
|
XLON
|
10:29:53
|
117
|
159.00
|
Aquis
|
10:29:53
|
67
|
159.00
|
BATE
|
10:29:53
|
67
|
159.00
|
CHIX
|
10:29:53
|
67
|
159.00
|
XLON
|
10:29:53
|
67
|
158.90
|
CHIX
|
10:29:53
|
67
|
158.90
|
XLON
|
10:34:02
|
124
|
159.00
|
CHIX
|
10:34:02
|
1323
|
159.00
|
CHIX
|
10:34:02
|
109
|
159.00
|
TRQX
|
10:34:02
|
109
|
159.00
|
Aquis
|
10:34:02
|
109
|
159.00
|
BATE
|
10:34:02
|
109
|
159.00
|
CHIX
|
10:34:02
|
145
|
159.00
|
XLON
|
10:34:03
|
109
|
159.00
|
BATE
|
10:34:03
|
413
|
159.00
|
XLON
|
11:19:06
|
1,447
|
159.00
|
CHIX
|
11:19:06
|
2
|
159.00
|
Aquis
|
11:19:06
|
107
|
159.00
|
Aquis
|
11:19:06
|
245
|
159.00
|
BATE
|
11:19:06
|
23
|
159.00
|
XLON
|
11:19:06
|
899
|
159.00
|
Aquis
|
11:19:06
|
117
|
159.00
|
Aquis
|
11:19:06
|
67
|
159.00
|
BATE
|
11:19:06
|
67
|
159.00
|
CHIX
|
11:19:06
|
67
|
159.00
|
XLON
|
11:19:10
|
262
|
159.00
|
CHIX
|
11:19:10
|
145
|
159.00
|
CHIX
|
11:26:53
|
2
|
159.00
|
CHIX
|
11:26:53
|
1183
|
159.00
|
CHIX
|
11:26:53
|
436
|
159.00
|
CHIX
|
11:26:54
|
804
|
159.00
|
CHIX
|
11:26:54
|
540
|
159.00
|
XLON
|
11:26:54
|
141
|
159.00
|
XLON
|
12:04:14
|
107
|
159.10
|
CHIX
|
12:04:14
|
1,340
|
159.10
|
CHIX
|
12:04:30
|
1447
|
159.00
|
CHIX
|
12:04:30
|
436
|
159.00
|
Aquis
|
12:04:30
|
109
|
159.00
|
BATE
|
12:04:30
|
147
|
159.00
|
CHIX
|
12:04:30
|
109
|
159.00
|
TRQX
|
12:04:30
|
1199
|
159.00
|
XLON
|
12:04:30
|
109
|
159.00
|
TRQX
|
12:04:30
|
436
|
159.00
|
Aquis
|
12:04:30
|
109
|
159.00
|
BATE
|
12:04:30
|
109
|
159.00
|
CHIX
|
12:04:30
|
1237
|
159.00
|
XLON
|
12:04:30
|
66
|
159.00
|
XLON
|
12:04:30
|
1280
|
159.00
|
XLON
|
12:08:22
|
1122
|
159.00
|
CHIX
|
12:08:22
|
325
|
159.00
|
CHIX
|
12:08:22
|
654
|
159.00
|
XLON
|
12:08:22
|
515
|
159.00
|
Aquis
|
12:08:48
|
1447
|
159.00
|
CHIX
|
12:08:48
|
888
|
159.00
|
XLON
|
12:08:48
|
311
|
159.00
|
XLON
|
12:08:48
|
286
|
159.00
|
Aquis
|
12:08:48
|
327
|
159.00
|
Aquis
|
12:08:49
|
1447
|
159.00
|
CHIX
|
12:08:49
|
870
|
159.00
|
XLON
|
12:08:49
|
218
|
159.00
|
CHIX
|
12:08:49
|
367
|
159.00
|
XLON
|
12:08:49
|
218
|
159.00
|
TRQX
|
12:08:52
|
413
|
159.00
|
CHIX
|
12:08:52
|
147
|
159.00
|
CHIX
|
12:08:52
|
436
|
159.00
|
Aquis
|
12:08:52
|
1199
|
159.00
|
XLON
|
12:09:01
|
389
|
159.00
|
CHIX
|
12:09:46
|
645
|
159.00
|
CHIX
|
12:09:46
|
109
|
159.00
|
Aquis
|
12:09:46
|
109
|
159.00
|
XLON
|
12:09:46
|
436
|
159.00
|
Aquis
|
12:09:48
|
87
|
159.00
|
CHIX
|
12:09:48
|
30
|
159.00
|
CHIX
|
12:09:48
|
117
|
159.00
|
CHIX
|
12:15:53
|
632
|
159.00
|
CHIX
|
12:15:53
|
728
|
159.00
|
CHIX
|
12:15:53
|
109
|
159.00
|
BATE
|
12:15:53
|
109
|
159.00
|
TRQX
|
12:15:53
|
218
|
159.00
|
CHIX
|
12:15:53
|
400
|
159.00
|
Aquis
|
12:15:53
|
36
|
159.00
|
Aquis
|
12:15:53
|
545
|
159.00
|
XLON
|
12:15:53
|
327
|
159.00
|
Aquis
|
12:15:53
|
218
|
159.00
|
BATE
|
12:15:53
|
256
|
159.00
|
CHIX
|
12:15:53
|
1199
|
159.00
|
XLON
|
12:15:54
|
282
|
159.00
|
Aquis
|
12:15:54
|
400
|
159.00
|
XLON
|
12:15:54
|
799
|
159.00
|
XLON
|
12:15:56
|
983
|
159.00
|
CHIX
|
12:15:56
|
147
|
159.00
|
CHIX
|
12:15:58
|
315
|
159.00
|
CHIX
|
12:15:58
|
149
|
159.00
|
CHIX
|
12:15:58
|
109
|
159.00
|
TRQX
|
12:15:58
|
109
|
159.00
|
BATE
|
12:15:58
|
154
|
159.00
|
Aquis
|
12:15:58
|
436
|
159.00
|
Aquis
|
12:16:01
|
111
|
159.00
|
CHIX
|
12:16:01
|
1,336
|
159.00
|
CHIX
|
12:16:01
|
147
|
159.00
|
CHIX
|
12:16:01
|
109
|
159.00
|
TRQX
|
12:16:01
|
109
|
159.00
|
BATE
|
12:16:01
|
1199
|
159.00
|
XLON
|
12:16:01
|
436
|
159.00
|
Aquis
|
12:16:01
|
400
|
159.00
|
XLON
|
12:16:01
|
799
|
159.00
|
XLON
|
12:16:03
|
1447
|
159.00
|
CHIX
|
12:16:03
|
109
|
159.00
|
BATE
|
12:16:03
|
147
|
159.00
|
CHIX
|
12:16:03
|
109
|
159.00
|
TRQX
|
12:16:03
|
1178
|
159.00
|
XLON
|
12:16:05
|
909
|
159.00
|
CHIX
|
12:16:05
|
474
|
159.00
|
CHIX
|
12:16:05
|
21
|
159.00
|
XLON
|
12:16:42
|
538
|
159.00
|
CHIX
|
12:16:42
|
109
|
159.00
|
CHIX
|
12:16:42
|
218
|
159.00
|
XLON
|
12:16:42
|
67
|
159.00
|
XLON
|
12:16:42
|
761
|
159.00
|
XLON
|
12:16:46
|
1447
|
158.90
|
CHIX
|
12:16:49
|
67
|
158.80
|
CHIX
|
12:16:49
|
1380
|
158.80
|
CHIX
|
12:16:53
|
1447
|
158.60
|
CHIX
|
12:30:23
|
1447
|
158.70
|
CHIX
|
12:40:31
|
1447
|
158.80
|
CHIX
|
13:01:32
|
992
|
159.10
|
CHIX
|
13:01:32
|
455
|
159.10
|
CHIX
|
13:01:44
|
334
|
159.10
|
CHIX
|
13:01:44
|
800
|
159.10
|
CHIX
|
13:01:44
|
247
|
159.10
|
CHIX
|
13:01:44
|
66
|
159.10
|
CHIX
|
13:16:57
|
1,447
|
159.30
|
CHIX
|
13:19:54
|
327
|
159.30
|
Aquis
|
13:19:54
|
256
|
159.30
|
CHIX
|
13:19:54
|
218
|
159.30
|
BATE
|
13:19:54
|
1199
|
159.30
|
XLON
|
13:19:54
|
67
|
159.30
|
TRQX
|
13:19:54
|
67
|
159.30
|
CHIX
|
13:19:54
|
67
|
159.30
|
XLON
|
13:19:54
|
109
|
159.30
|
TRQX
|
13:19:54
|
1191
|
159.20
|
CHIX
|
13:19:54
|
256
|
159.20
|
CHIX
|
13:29:00
|
1198
|
159.50
|
CHIX
|
13:29:00
|
249
|
159.50
|
CHIX
|
13:29:57
|
682
|
159.40
|
CHIX
|
13:29:57
|
765
|
159.40
|
CHIX
|
13:29:57
|
279
|
159.40
|
Aquis
|
13:29:57
|
147
|
159.40
|
CHIX
|
13:29:57
|
53
|
159.40
|
BATE
|
13:29:57
|
56
|
159.40
|
BATE
|
13:29:57
|
157
|
159.40
|
Aquis
|
13:29:57
|
93
|
159.40
|
TRQX
|
13:29:57
|
16
|
159.40
|
TRQX
|
13:29:57
|
335
|
159.40
|
XLON
|
13:29:57
|
400
|
159.40
|
XLON
|
13:29:57
|
464
|
159.40
|
XLON
|
13:30:03
|
1447
|
159.40
|
CHIX
|
13:30:03
|
692
|
159.40
|
Aquis
|
13:30:03
|
1308
|
159.40
|
XLON
|
13:30:03
|
109
|
159.40
|
TRQX
|
13:30:03
|
168
|
159.40
|
Aquis
|
13:30:03
|
268
|
159.40
|
Aquis
|
13:30:03
|
109
|
159.40
|
CHIX
|
13:30:03
|
105
|
159.40
|
BATE
|
13:30:03
|
4
|
159.40
|
BATE
|
13:30:03
|
1,237
|
159.40
|
XLON
|
13:30:03
|
800
|
159.40
|
XLON
|
13:30:03
|
1,200
|
159.40
|
XLON
|
13:30:07
|
741
|
159.40
|
CHIX
|
13:30:07
|
706
|
159.40
|
CHIX
|
13:30:07
|
2000
|
159.40
|
XLON
|
13:30:07
|
365
|
159.40
|
CHIX
|
13:30:07
|
436
|
159.40
|
Aquis
|
13:30:07
|
767
|
159.40
|
XLON
|
13:30:07
|
432
|
159.40
|
XLON
|
13:30:07
|
436
|
159.40
|
Aquis
|
13:30:10
|
1447
|
159.40
|
CHIX
|
13:30:10
|
327
|
159.40
|
CHIX
|
13:30:10
|
1237
|
159.40
|
XLON
|
13:30:10
|
436
|
159.40
|
Aquis
|
13:30:11
|
1447
|
159.40
|
CHIX
|
13:30:11
|
1237
|
159.40
|
XLON
|
13:30:11
|
327
|
159.40
|
CHIX
|
13:30:11
|
436
|
159.40
|
Aquis
|
13:30:11
|
327
|
159.40
|
CHIX
|
13:30:11
|
530
|
159.40
|
XLON
|
13:30:11
|
707
|
159.40
|
XLON
|
13:30:11
|
436
|
159.40
|
Aquis
|
13:30:11
|
403
|
159.40
|
XLON
|
13:30:11
|
834
|
159.40
|
XLON
|
13:30:11
|
327
|
159.40
|
CHIX
|
13:30:11
|
436
|
159.40
|
Aquis
|
13:30:11
|
1199
|
159.40
|
XLON
|
13:30:11
|
38
|
159.40
|
XLON
|
13:30:11
|
327
|
159.40
|
CHIX
|
13:30:11
|
118
|
159.40
|
XLON
|
13:30:11
|
1088
|
159.40
|
XLON
|
13:30:11
|
794
|
159.40
|
XLON
|
13:30:12
|
1250
|
159.40
|
Aquis
|
13:30:12
|
109
|
159.40
|
Aquis
|
13:30:12
|
532
|
159.40
|
XLON
|
13:30:12
|
109
|
159.40
|
CHIX
|
13:30:12
|
209
|
159.40
|
Aquis
|
13:30:12
|
227
|
159.40
|
Aquis
|
13:30:12
|
327
|
159.40
|
CHIX
|
13:30:12
|
1237
|
159.40
|
XLON
|
13:30:12
|
436
|
159.40
|
Aquis
|
13:30:12
|
1237
|
159.40
|
XLON
|
13:30:12
|
327
|
159.40
|
CHIX
|
13:30:13
|
645
|
159.40
|
XLON
|
13:30:15
|
554
|
159.40
|
XLON
|
13:30:19
|
801
|
159.40
|
XLON
|
13:37:42
|
1145
|
159.30
|
CHIX
|
13:37:42
|
302
|
159.30
|
CHIX
|
13:37:47
|
1447
|
159.30
|
CHIX
|
13:49:04
|
282
|
159.40
|
CHIX
|
13:54:00
|
206
|
159.40
|
CHIX
|
13:54:00
|
959
|
159.40
|
CHIX
|
13:59:20
|
1447
|
159.30
|
BATE
|
14:04:21
|
1447
|
159.50
|
CHIX
|
14:15:15
|
1447
|
159.40
|
CHIX
|
14:23:30
|
128
|
159.40
|
CHIX
|
14:34:44
|
1,130
|
159.40
|
CHIX
|
14:34:44
|
317
|
159.40
|
CHIX
|
14:34:44
|
109
|
159.40
|
Aquis
|
14:34:44
|
109
|
159.40
|
BATE
|
14:34:44
|
128
|
159.40
|
CHIX
|
14:34:44
|
109
|
159.40
|
TRQX
|
14:34:44
|
308
|
159.40
|
XLON
|
14:34:44
|
237
|
159.40
|
XLON
|
14:38:22
|
109
|
159.40
|
CHIX
|
14:47:14
|
692
|
159.40
|
CHIX
|
14:48:32
|
755
|
159.40
|
CHIX
|
14:48:32
|
109
|
159.40
|
BATE
|
14:52:14
|
179
|
159.40
|
CHIX
|
14:52:14
|
1268
|
159.40
|
CHIX
|
14:52:14
|
128
|
159.40
|
BATE
|
14:52:14
|
109
|
159.40
|
CHIX
|
14:52:14
|
109
|
159.40
|
Aquis
|
14:52:14
|
109
|
159.40
|
TRQX
|
14:52:14
|
327
|
159.40
|
XLON
|
14:52:14
|
109
|
159.40
|
TRQX
|
14:52:14
|
128
|
159.40
|
BATE
|
14:52:14
|
545
|
159.40
|
XLON
|
14:52:17
|
947
|
159.40
|
CHIX
|
14:52:17
|
109
|
159.40
|
CHIX
|
14:52:27
|
500
|
159.40
|
CHIX
|
14:52:27
|
109
|
159.40
|
CHIX
|
14:52:27
|
218
|
159.40
|
BATE
|
14:52:27
|
148
|
159.40
|
CHIX
|
14:52:27
|
128
|
159.40
|
CHIX
|
14:52:33
|
109
|
159.40
|
XLON
|
14:54:30
|
327
|
159.40
|
XLON
|
14:54:30
|
206
|
159.40
|
CHIX
|
14:54:47
|
218
|
159.40
|
XLON
|
15:00:07
|
947
|
159.40
|
CHIX
|
15:06:09
|
146
|
159.40
|
CHIX
|
15:09:19
|
1447
|
159.40
|
CHIX
|
15:09:19
|
455
|
159.40
|
CHIX
|
15:09:19
|
448
|
159.40
|
XLON
|
15:09:19
|
97
|
159.40
|
XLON
|
15:09:19
|
1000
|
159.40
|
XLON
|
15:09:25
|
53
|
159.40
|
CHIX
|
15:09:25
|
128
|
159.40
|
CHIX
|
15:10:26
|
859
|
159.40
|
CHIX
|
15:25:04
|
535
|
159.40
|
CHIX
|
15:25:04
|
109
|
159.40
|
BATE
|
15:25:04
|
218
|
159.40
|
CHIX
|
15:25:04
|
109
|
159.40
|
TRQX
|
15:25:04
|
109
|
159.40
|
Aquis
|
15:25:04
|
296
|
159.40
|
XLON
|
15:25:04
|
31
|
159.40
|
XLON
|
15:25:04
|
109
|
159.40
|
BATE
|
15:25:04
|
128
|
159.40
|
CHIX
|
15:25:04
|
109
|
159.40
|
TRQX
|
15:25:04
|
37
|
159.40
|
Aquis
|
15:25:04
|
545
|
159.40
|
XLON
|
15:25:05
|
1447
|
159.40
|
CHIX
|
15:25:05
|
72
|
159.40
|
Aquis
|
15:25:05
|
59
|
159.40
|
TRQX
|
15:25:05
|
218
|
159.40
|
BATE
|
15:25:05
|
545
|
159.40
|
XLON
|
15:25:05
|
128
|
159.40
|
CHIX
|
15:25:05
|
50
|
159.40
|
TRQX
|
15:25:05
|
218
|
159.40
|
BATE
|
15:25:05
|
545
|
159.40
|
XLON
|
15:25:07
|
122
|
159.40
|
CHIX
|
15:25:07
|
582
|
159.40
|
CHIX
|
15:25:07
|
128
|
159.40
|
CHIX
|
15:25:07
|
109
|
159.40
|
TRQX
|
15:25:14
|
743
|
159.40
|
CHIX
|
15:25:14
|
142
|
159.40
|
CHIX
|
15:25:14
|
545
|
159.40
|
XLON
|
15:25:15
|
171
|
159.40
|
CHIX
|
15:25:17
|
258
|
159.40
|
CHIX
|
15:25:17
|
877
|
159.40
|
CHIX
|
15:25:17
|
312
|
159.40
|
CHIX
|
15:25:17
|
142
|
159.40
|
CHIX
|
15:25:17
|
218
|
159.40
|
BATE
|
15:25:17
|
523
|
159.40
|
XLON
|
15:25:20
|
272
|
159.40
|
CHIX
|
15:25:20
|
128
|
159.40
|
CHIX
|
15:25:21
|
400
|
159.40
|
CHIX
|
15:25:26
|
378
|
159.40
|
CHIX
|
15:25:26
|
397
|
159.40
|
CHIX
|
15:25:26
|
109
|
159.40
|
BATE
|
15:25:26
|
22
|
159.40
|
XLON
|
15:25:26
|
218
|
159.40
|
BATE
|
15:25:26
|
109
|
159.40
|
CHIX
|
15:25:26
|
109
|
159.40
|
TRQX
|
15:25:26
|
564
|
159.40
|
XLON
|
15:25:26
|
67
|
159.40
|
XLON
|
15:25:26
|
933
|
159.40
|
XLON
|
15:25:26
|
1000
|
159.40
|
CHIX
|
15:25:26
|
564
|
159.40
|
CHIX
|
15:25:26
|
436
|
159.40
|
CHIX
|
15:25:26
|
731
|
159.40
|
XLON
|
15:25:26
|
67
|
159.40
|
XLON
|
15:25:26
|
202
|
159.40
|
XLON
|
15:25:26
|
1000
|
159.40
|
XLON
|
15:25:26
|
1000
|
159.40
|
CHIX
|
15:25:26
|
1000
|
159.40
|
Aquis
|
15:25:27
|
699
|
159.40
|
CHIX
|
15:25:27
|
301
|
159.40
|
CHIX
|
15:25:27
|
782
|
159.40
|
XLON
|
15:25:27
|
67
|
159.40
|
XLON
|
15:25:27
|
151
|
159.40
|
XLON
|
15:25:27
|
67
|
159.40
|
TRQX
|
15:25:27
|
849
|
159.40
|
TRQX
|
15:25:27
|
84
|
159.40
|
XLON
|
15:25:27
|
596
|
159.40
|
XLON
|
15:25:27
|
67
|
159.40
|
XLON
|
15:25:27
|
337
|
159.40
|
XLON
|
15:25:27
|
133
|
159.40
|
Aquis
|
15:25:27
|
109
|
159.40
|
BATE
|
15:25:27
|
109
|
159.40
|
CHIX
|
15:25:27
|
109
|
159.40
|
TRQX
|
15:25:27
|
540
|
159.40
|
XLON
|
15:25:28
|
1,447
|
159.40
|
CHIX
|
15:25:28
|
109
|
159.40
|
BATE
|
15:25:28
|
109
|
159.40
|
CHIX
|
15:25:28
|
564
|
159.40
|
XLON
|
15:25:29
|
109
|
159.40
|
Aquis
|
15:25:29
|
109
|
159.40
|
TRQX
|
15:25:41
|
1275
|
159.40
|
CHIX
|
15:25:43
|
172
|
159.40
|
CHIX
|
15:25:43
|
455
|
159.40
|
CHIX
|
15:25:43
|
291
|
159.40
|
XLON
|
15:25:43
|
254
|
159.40
|
XLON
|
15:32:29
|
696
|
159.40
|
CHIX
|
15:32:29
|
751
|
159.40
|
CHIX
|
15:32:29
|
109
|
159.40
|
CHIX
|
15:32:29
|
218
|
159.40
|
BATE
|
15:32:29
|
109
|
159.40
|
TRQX
|
15:32:29
|
564
|
159.40
|
XLON
|
15:32:34
|
13
|
159.40
|
CHIX
|
15:32:34
|
109
|
159.40
|
CHIX
|
15:32:35
|
312
|
159.40
|
CHIX
|
15:33:30
|
880
|
159.40
|
CHIX
|
15:33:30
|
242
|
159.40
|
CHIX
|
15:33:30
|
49
|
159.40
|
CHIX
|
15:33:30
|
109
|
159.40
|
BATE
|
15:33:30
|
109
|
159.40
|
TRQX
|
15:33:30
|
79
|
159.40
|
CHIX
|
15:33:30
|
436
|
159.40
|
XLON
|
15:37:01
|
186
|
159.40
|
CHIX
|
15:39:08
|
145
|
159.40
|
CHIX
|
15:39:36
|
187
|
159.40
|
CHIX
|
15:41:31
|
148
|
159.40
|
CHIX
|
15:41:52
|
781
|
159.40
|
CHIX
|
15:52:01
|
109
|
159.40
|
XLON
|
16:02:33
|
109
|
159.50
|
BATE
|
16:02:33
|
109
|
159.50
|
CHIX
|
16:02:33
|
109
|
159.50
|
TRQX
|
16:02:33
|
564
|
159.50
|
XLON
|
16:02:34
|
1447
|
159.50
|
CHIX
|
16:02:34
|
109
|
159.50
|
Aquis
|
16:04:24
|
546
|
159.50
|
CHIX
|
16:04:24
|
901
|
159.50
|
CHIX
|
16:04:24
|
109
|
159.50
|
TRQX
|
16:04:24
|
128
|
159.50
|
CHIX
|
16:04:24
|
109
|
159.50
|
BATE
|
16:04:24
|
545
|
159.50
|
XLON
|
16:04:25
|
109
|
159.50
|
XLON
|
16:04:43
|
545
|
159.50
|
XLON
|
16:08:32
|
1447
|
159.50
|
CHIX
|
16:08:32
|
290
|
159.50
|
XLON
|
16:08:32
|
165
|
159.50
|
XLON
|
16:10:29
|
597
|
159.50
|
CHIX
|
16:10:29
|
109
|
159.50
|
CHIX
|
16:10:29
|
237
|
159.50
|
Aquis
|
16:10:29
|
109
|
159.50
|
BATE
|
16:10:29
|
545
|
159.50
|
XLON
|
16:10:29
|
850
|
159.50
|
CHIX
|
16:10:29
|
128
|
159.50
|
CHIX
|
16:10:29
|
545
|
159.50
|
CHIX
|
16:14:15
|
868
|
159.50
|
CHIX
|
16:21:37
|
640
|
159.50
|
CHIX
|
16:21:48
|
138
|
159.60
|
TRQX
|
16:21:48
|
436
|
159.60
|
BATE
|
16:21:48
|
531
|
159.60
|
CHIX
|
16:21:48
|
41
|
159.60
|
TRQX
|
16:22:49
|
1000
|
159.60
|
XLON
|
16:27:40
|
257
|
159.60
|
TRQX
|
16:27:40
|
327
|
159.60
|
Aquis
|
16:27:40
|
654
|
159.60
|
CHIX
|
16:27:40
|
1616
|
159.60
|
XLON
|
16:28:02
|
403
|
159.60
|
BATE
|
16:28:54
|
33
|
159.60
|
BATE
|
16:29:34
|
384
|
159.60
|
Aquis
|
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