FirstGroup Plc - Transaction in Own Shares
21 6월 2024 - 3:00PM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, June 21
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
|
20 June
2024
|
|
Number of
ordinary shares purchased
|
331,883
|
|
Weighted
average price paid (p)
|
155.80
|
|
Highest
price paid (p)
|
156.60
|
|
Lowest
price paid (p)
|
152.90
|
Following
the above purchase, FirstGroup holds 127,122,140 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 623,572,875. 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 20 June 2024 is 623,572,875. 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
|
155.82
|
104,816
|
|
BATE
|
155.87
|
17,436
|
|
CHIX
|
155.71
|
185,814
|
|
TRQX
|
155.93
|
9,840
|
|
Aquis
|
155.87
|
13,977
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
08:06:59
|
1766
|
152.90
|
CHIX
|
|
08:17:05
|
300
|
153.40
|
CHIX
|
|
08:17:05
|
1419
|
153.40
|
CHIX
|
|
08:17:05
|
47
|
153.40
|
CHIX
|
|
08:50:18
|
182
|
154.60
|
TRQX
|
|
08:50:18
|
191
|
154.60
|
Aquis
|
|
08:50:18
|
173
|
154.60
|
Aquis
|
|
08:50:18
|
198
|
154.60
|
CHIX
|
|
08:50:18
|
129
|
154.60
|
CHIX
|
|
08:50:18
|
165
|
154.60
|
BATE
|
|
08:50:18
|
17
|
154.60
|
BATE
|
|
08:50:18
|
1456
|
154.60
|
XLON
|
|
08:50:18
|
546
|
154.60
|
BATE
|
|
08:50:18
|
364
|
154.60
|
CHIX
|
|
08:50:18
|
1601
|
154.60
|
XLON
|
|
08:50:18
|
1
|
154.50
|
CHIX
|
|
08:50:18
|
1765
|
154.50
|
CHIX
|
|
08:50:57
|
1766
|
155.00
|
CHIX
|
|
08:53:59
|
726
|
155.10
|
CHIX
|
|
08:53:59
|
1274
|
155.10
|
XLON
|
|
08:54:00
|
809
|
155.10
|
XLON
|
|
08:54:00
|
465
|
155.10
|
XLON
|
|
08:54:00
|
726
|
155.10
|
CHIX
|
|
08:54:38
|
200
|
155.10
|
CHIX
|
|
08:54:38
|
104
|
155.10
|
CHIX
|
|
08:54:38
|
1033
|
155.10
|
XLON
|
|
08:54:38
|
241
|
155.10
|
XLON
|
|
09:06:05
|
726
|
155.30
|
CHIX
|
|
09:06:05
|
1274
|
155.30
|
XLON
|
|
09:06:41
|
726
|
155.40
|
CHIX
|
|
09:06:41
|
1154
|
155.40
|
XLON
|
|
09:06:41
|
120
|
155.40
|
XLON
|
|
09:06:41
|
1766
|
155.30
|
CHIX
|
|
09:08:33
|
1274
|
155.40
|
XLON
|
|
09:09:32
|
1288
|
155.40
|
CHIX
|
|
09:09:32
|
478
|
155.40
|
CHIX
|
|
09:09:32
|
726
|
155.40
|
XLON
|
|
09:09:33
|
362
|
155.40
|
Aquis
|
|
09:09:33
|
182
|
155.40
|
TRQX
|
|
09:09:33
|
182
|
155.40
|
BATE
|
|
09:09:33
|
182
|
155.40
|
CHIX
|
|
09:09:33
|
1092
|
155.40
|
XLON
|
|
09:09:33
|
264
|
155.40
|
XLON
|
|
09:09:33
|
280
|
155.40
|
Aquis
|
|
09:09:33
|
182
|
155.40
|
TRQX
|
|
09:09:33
|
182
|
155.40
|
BATE
|
|
09:09:33
|
182
|
155.40
|
CHIX
|
|
09:09:33
|
910
|
155.40
|
XLON
|
|
09:09:33
|
2000
|
155.40
|
XLON
|
|
09:09:33
|
182
|
155.40
|
Aquis
|
|
09:09:33
|
182
|
155.40
|
TRQX
|
|
09:09:33
|
362
|
155.40
|
BATE
|
|
09:09:33
|
182
|
155.40
|
CHIX
|
|
09:09:33
|
1092
|
155.40
|
XLON
|
|
09:09:33
|
544
|
155.40
|
BATE
|
|
09:09:33
|
182
|
155.40
|
CHIX
|
|
09:09:33
|
699
|
155.40
|
XLON
|
|
09:09:33
|
226
|
155.40
|
XLON
|
|
09:09:33
|
349
|
155.40
|
XLON
|
|
09:09:41
|
636
|
155.40
|
CHIX
|
|
09:09:41
|
1130
|
155.40
|
CHIX
|
|
09:09:41
|
546
|
155.40
|
CHIX
|
|
09:09:41
|
111
|
155.40
|
XLON
|
|
09:09:41
|
662
|
155.40
|
XLON
|
|
09:09:41
|
681
|
155.40
|
XLON
|
|
09:09:42
|
182
|
155.40
|
TRQX
|
|
09:09:42
|
59
|
155.40
|
Aquis
|
|
09:09:47
|
182
|
155.40
|
Aquis
|
|
09:09:47
|
182
|
155.40
|
TRQX
|
|
09:09:47
|
182
|
155.40
|
BATE
|
|
09:09:47
|
182
|
155.40
|
CHIX
|
|
09:09:47
|
1031
|
155.40
|
XLON
|
|
09:09:47
|
182
|
155.40
|
TRQX
|
|
09:09:47
|
362
|
155.40
|
Aquis
|
|
09:09:47
|
182
|
155.40
|
CHIX
|
|
09:09:47
|
918
|
155.40
|
XLON
|
|
09:09:47
|
356
|
155.40
|
XLON
|
|
09:09:50
|
1161
|
155.40
|
CHIX
|
|
09:09:50
|
605
|
155.40
|
CHIX
|
|
09:09:50
|
182
|
155.40
|
CHIX
|
|
09:09:50
|
182
|
155.40
|
BATE
|
|
09:09:50
|
362
|
155.40
|
TRQX
|
|
09:10:38
|
1766
|
155.40
|
CHIX
|
|
09:10:38
|
180
|
155.40
|
BATE
|
|
09:10:38
|
182
|
155.40
|
CHIX
|
|
09:10:38
|
366
|
155.40
|
TRQX
|
|
09:10:38
|
546
|
155.40
|
XLON
|
|
09:10:38
|
57
|
155.40
|
TRQX
|
|
09:12:45
|
429
|
155.40
|
CHIX
|
|
09:12:49
|
1270
|
155.40
|
CHIX
|
|
09:12:49
|
67
|
155.40
|
CHIX
|
|
09:14:06
|
1766
|
155.10
|
CHIX
|
|
09:31:51
|
102
|
154.90
|
CHIX
|
|
09:31:51
|
1664
|
154.90
|
CHIX
|
|
09:32:01
|
1766
|
155.00
|
CHIX
|
|
09:35:13
|
136
|
155.20
|
CHIX
|
|
09:35:13
|
364
|
155.20
|
XLON
|
|
09:35:13
|
136
|
155.20
|
CHIX
|
|
09:35:13
|
364
|
155.20
|
XLON
|
|
09:35:13
|
136
|
155.20
|
CHIX
|
|
09:35:15
|
634
|
155.20
|
CHIX
|
|
09:35:15
|
1132
|
155.20
|
CHIX
|
|
09:35:15
|
364
|
155.20
|
XLON
|
|
09:35:15
|
136
|
155.20
|
Aquis
|
|
09:35:15
|
364
|
155.20
|
XLON
|
|
09:35:15
|
136
|
155.20
|
CHIX
|
|
09:35:15
|
364
|
155.20
|
XLON
|
|
09:35:15
|
136
|
155.20
|
CHIX
|
|
09:35:15
|
364
|
155.20
|
XLON
|
|
09:35:16
|
112
|
155.20
|
CHIX
|
|
09:35:16
|
206
|
155.20
|
CHIX
|
|
09:35:16
|
182
|
155.20
|
XLON
|
|
09:35:16
|
136
|
155.20
|
CHIX
|
|
09:35:16
|
364
|
155.20
|
XLON
|
|
09:35:16
|
182
|
155.20
|
XLON
|
|
09:35:19
|
659
|
155.20
|
CHIX
|
|
09:35:20
|
318
|
155.20
|
XLON
|
|
09:35:20
|
1107
|
155.20
|
CHIX
|
|
09:35:20
|
500
|
155.20
|
XLON
|
|
09:35:20
|
136
|
155.20
|
Aquis
|
|
09:35:21
|
364
|
155.20
|
XLON
|
|
09:35:37
|
135
|
155.20
|
XLON
|
|
09:35:37
|
365
|
155.20
|
XLON
|
|
09:35:37
|
182
|
155.20
|
XLON
|
|
09:35:49
|
200
|
155.20
|
CHIX
|
|
09:37:00
|
147
|
155.20
|
CHIX
|
|
09:48:50
|
272
|
155.60
|
CHIX
|
|
09:48:50
|
728
|
155.60
|
XLON
|
|
09:48:50
|
182
|
155.60
|
Aquis
|
|
09:48:50
|
182
|
155.60
|
TRQX
|
|
09:48:50
|
182
|
155.60
|
BATE
|
|
09:48:50
|
272
|
155.60
|
CHIX
|
|
09:48:50
|
182
|
155.60
|
XLON
|
|
09:49:20
|
1766
|
155.60
|
CHIX
|
|
09:49:20
|
182
|
155.60
|
BATE
|
|
09:49:20
|
272
|
155.60
|
CHIX
|
|
09:49:20
|
182
|
155.60
|
TRQX
|
|
09:49:20
|
182
|
155.60
|
XLON
|
|
09:49:20
|
182
|
155.60
|
Aquis
|
|
10:02:32
|
272
|
155.90
|
BATE
|
|
10:02:32
|
182
|
155.90
|
CHIX
|
|
10:02:32
|
546
|
155.90
|
XLON
|
|
10:02:32
|
182
|
155.90
|
Aquis
|
|
10:02:32
|
182
|
155.90
|
TRQX
|
|
10:02:32
|
182
|
155.90
|
BATE
|
|
10:02:32
|
182
|
155.90
|
CHIX
|
|
10:02:32
|
272
|
155.90
|
XLON
|
|
10:02:32
|
272
|
155.90
|
BATE
|
|
10:02:32
|
182
|
155.90
|
CHIX
|
|
10:02:32
|
374
|
155.90
|
XLON
|
|
10:02:32
|
172
|
155.90
|
XLON
|
|
10:02:32
|
182
|
155.90
|
Aquis
|
|
10:02:32
|
182
|
155.90
|
TRQX
|
|
10:02:32
|
182
|
155.90
|
BATE
|
|
10:02:32
|
182
|
155.90
|
CHIX
|
|
10:02:33
|
272
|
155.90
|
XLON
|
|
10:02:33
|
237
|
155.90
|
BATE
|
|
10:02:33
|
182
|
155.90
|
CHIX
|
|
10:02:33
|
35
|
155.90
|
BATE
|
|
10:02:33
|
546
|
155.90
|
XLON
|
|
10:02:33
|
272
|
155.90
|
BATE
|
|
10:02:36
|
104
|
155.90
|
Aquis
|
|
10:10:03
|
228
|
156.20
|
BATE
|
|
10:10:03
|
500
|
156.20
|
BATE
|
|
10:10:03
|
364
|
156.20
|
CHIX
|
|
10:10:03
|
1908
|
156.20
|
XLON
|
|
10:10:03
|
182
|
156.20
|
BATE
|
|
10:10:04
|
1766
|
156.20
|
CHIX
|
|
10:10:04
|
546
|
156.20
|
Aquis
|
|
10:10:04
|
182
|
156.20
|
CHIX
|
|
10:10:04
|
43
|
156.20
|
TRQX
|
|
10:10:04
|
139
|
156.20
|
TRQX
|
|
10:10:04
|
1908
|
156.20
|
XLON
|
|
10:10:04
|
728
|
156.20
|
BATE
|
|
10:10:04
|
452
|
156.20
|
CHIX
|
|
10:10:04
|
1820
|
156.20
|
XLON
|
|
10:10:04
|
338
|
156.20
|
Aquis
|
|
10:10:04
|
208
|
156.20
|
Aquis
|
|
10:10:04
|
182
|
156.20
|
TRQX
|
|
10:10:04
|
182
|
156.20
|
BATE
|
|
10:10:04
|
270
|
156.20
|
CHIX
|
|
10:10:04
|
1820
|
156.20
|
XLON
|
|
10:10:04
|
500
|
156.20
|
BATE
|
|
10:10:04
|
316
|
156.20
|
BATE
|
|
10:10:04
|
364
|
156.20
|
CHIX
|
|
10:10:04
|
1820
|
156.20
|
XLON
|
|
10:10:04
|
182
|
156.20
|
TRQX
|
|
10:10:04
|
546
|
156.20
|
Aquis
|
|
10:10:06
|
1165
|
156.20
|
CHIX
|
|
10:10:06
|
601
|
156.20
|
CHIX
|
|
10:10:06
|
182
|
156.20
|
CHIX
|
|
10:10:06
|
270
|
156.20
|
BATE
|
|
10:10:06
|
1820
|
156.20
|
XLON
|
|
10:10:06
|
270
|
156.20
|
BATE
|
|
10:10:06
|
546
|
156.20
|
Aquis
|
|
10:10:06
|
182
|
156.20
|
CHIX
|
|
10:10:06
|
182
|
156.20
|
TRQX
|
|
10:10:06
|
1820
|
156.20
|
XLON
|
|
10:10:06
|
816
|
156.20
|
BATE
|
|
10:10:06
|
364
|
156.20
|
CHIX
|
|
10:10:06
|
1820
|
156.20
|
XLON
|
|
10:10:06
|
270
|
156.20
|
BATE
|
|
10:10:06
|
182
|
156.20
|
CHIX
|
|
10:10:06
|
182
|
156.20
|
TRQX
|
|
10:10:06
|
546
|
156.20
|
Aquis
|
|
10:10:06
|
1820
|
156.20
|
XLON
|
|
10:10:06
|
312
|
156.20
|
Aquis
|
|
10:10:13
|
1037
|
156.20
|
CHIX
|
|
10:10:13
|
182
|
156.20
|
CHIX
|
|
10:10:14
|
642
|
156.20
|
CHIX
|
|
10:10:14
|
87
|
156.20
|
CHIX
|
|
10:10:15
|
1478
|
156.20
|
CHIX
|
|
10:10:15
|
288
|
156.20
|
CHIX
|
|
10:10:19
|
1766
|
156.20
|
CHIX
|
|
10:10:22
|
1766
|
156.20
|
CHIX
|
|
10:14:00
|
579
|
156.20
|
CHIX
|
|
10:14:00
|
1187
|
156.20
|
CHIX
|
|
10:15:12
|
1766
|
156.00
|
CHIX
|
|
10:26:46
|
1177
|
155.60
|
CHIX
|
|
10:38:43
|
589
|
155.60
|
CHIX
|
|
10:57:05
|
1766
|
155.60
|
CHIX
|
|
10:57:46
|
1766
|
155.50
|
CHIX
|
|
10:58:46
|
1766
|
155.30
|
CHIX
|
|
11:10:09
|
816
|
155.70
|
BATE
|
|
11:10:09
|
364
|
155.70
|
CHIX
|
|
11:10:55
|
52
|
155.90
|
CHIX
|
|
11:10:55
|
700
|
155.90
|
BATE
|
|
11:10:55
|
364
|
155.90
|
CHIX
|
|
11:10:55
|
676
|
155.90
|
XLON
|
|
11:10:55
|
737
|
155.90
|
XLON
|
|
11:10:55
|
443
|
155.90
|
XLON
|
|
11:10:56
|
28
|
155.90
|
BATE
|
|
11:10:56
|
546
|
155.90
|
Aquis
|
|
11:10:56
|
182
|
155.90
|
TRQX
|
|
11:10:56
|
182
|
155.90
|
BATE
|
|
11:10:56
|
270
|
155.90
|
CHIX
|
|
11:10:56
|
1820
|
155.90
|
XLON
|
|
11:10:57
|
546
|
155.90
|
Aquis
|
|
11:10:57
|
182
|
155.90
|
TRQX
|
|
11:10:57
|
270
|
155.90
|
CHIX
|
|
11:10:57
|
182
|
155.90
|
BATE
|
|
11:10:57
|
700
|
155.90
|
XLON
|
|
11:10:57
|
267
|
155.90
|
XLON
|
|
11:10:57
|
853
|
155.90
|
XLON
|
|
11:10:57
|
182
|
155.90
|
TRQX
|
|
11:10:57
|
546
|
155.90
|
Aquis
|
|
11:10:57
|
182
|
155.90
|
BATE
|
|
11:10:57
|
270
|
155.90
|
CHIX
|
|
11:10:57
|
1820
|
155.90
|
XLON
|
|
11:10:58
|
700
|
155.90
|
BATE
|
|
11:10:58
|
1820
|
155.90
|
XLON
|
|
11:10:58
|
28
|
155.90
|
BATE
|
|
11:10:58
|
452
|
155.90
|
CHIX
|
|
11:10:58
|
147
|
155.90
|
TRQX
|
|
11:10:58
|
270
|
155.90
|
CHIX
|
|
11:10:58
|
182
|
155.90
|
BATE
|
|
11:10:58
|
10
|
155.90
|
TRQX
|
|
11:11:02
|
958
|
156.00
|
CHIX
|
|
11:12:00
|
713
|
156.00
|
CHIX
|
|
11:12:00
|
95
|
156.00
|
CHIX
|
|
11:12:11
|
1400
|
156.10
|
CHIX
|
|
11:12:11
|
366
|
156.10
|
CHIX
|
|
11:12:14
|
1766
|
156.10
|
CHIX
|
|
11:12:26
|
789
|
156.00
|
CHIX
|
|
11:12:26
|
977
|
156.00
|
CHIX
|
|
11:12:26
|
1766
|
156.00
|
XLON
|
|
11:12:28
|
1766
|
156.00
|
XLON
|
|
11:12:29
|
1694
|
156.00
|
XLON
|
|
11:12:29
|
72
|
156.00
|
XLON
|
|
11:15:33
|
8
|
156.20
|
BATE
|
|
11:15:33
|
123
|
156.20
|
CHIX
|
|
11:15:33
|
146
|
156.20
|
CHIX
|
|
11:15:33
|
119
|
156.20
|
CHIX
|
|
11:15:33
|
118
|
156.20
|
CHIX
|
|
11:15:33
|
468
|
156.20
|
XLON
|
|
11:15:54
|
473
|
156.40
|
CHIX
|
|
11:21:15
|
1293
|
156.40
|
CHIX
|
|
11:26:15
|
1379
|
156.20
|
CHIX
|
|
11:26:15
|
387
|
156.20
|
CHIX
|
|
11:26:28
|
1766
|
155.90
|
CHIX
|
|
11:30:00
|
1766
|
155.80
|
CHIX
|
|
11:41:16
|
708
|
155.60
|
CHIX
|
|
11:41:16
|
700
|
155.60
|
CHIX
|
|
11:41:16
|
357
|
155.60
|
CHIX
|
|
11:41:16
|
1
|
155.60
|
CHIX
|
|
12:00:35
|
1766
|
155.30
|
CHIX
|
|
12:05:49
|
1400
|
155.20
|
CHIX
|
|
12:05:49
|
366
|
155.20
|
CHIX
|
|
12:05:49
|
182
|
155.10
|
BATE
|
|
12:12:15
|
314
|
155.70
|
CHIX
|
|
12:12:15
|
1452
|
155.70
|
CHIX
|
|
12:15:27
|
1400
|
155.60
|
CHIX
|
|
12:15:27
|
366
|
155.60
|
CHIX
|
|
12:16:47
|
364
|
155.60
|
Aquis
|
|
12:16:47
|
362
|
155.60
|
CHIX
|
|
12:16:47
|
1274
|
155.60
|
XLON
|
|
12:20:07
|
1766
|
156.00
|
CHIX
|
|
12:36:46
|
852
|
156.20
|
CHIX
|
|
12:36:46
|
914
|
156.20
|
CHIX
|
|
12:36:46
|
500
|
156.20
|
XLON
|
|
12:36:47
|
500
|
156.20
|
TRQX
|
|
12:36:47
|
1766
|
156.20
|
CHIX
|
|
12:36:47
|
500
|
156.20
|
XLON
|
|
12:36:47
|
500
|
156.20
|
Aquis
|
|
12:36:47
|
32
|
156.20
|
XLON
|
|
12:36:47
|
468
|
156.20
|
XLON
|
|
12:36:48
|
136
|
156.20
|
BATE
|
|
12:36:48
|
364
|
156.20
|
XLON
|
|
12:36:48
|
136
|
156.20
|
BATE
|
|
12:36:48
|
364
|
156.20
|
XLON
|
|
12:36:48
|
136
|
156.20
|
BATE
|
|
12:36:48
|
364
|
156.20
|
XLON
|
|
12:36:48
|
136
|
156.20
|
Aquis
|
|
12:36:48
|
364
|
156.20
|
XLON
|
|
12:36:48
|
136
|
156.20
|
BATE
|
|
12:36:48
|
364
|
156.20
|
XLON
|
|
12:36:48
|
136
|
156.20
|
Aquis
|
|
12:36:48
|
364
|
156.20
|
XLON
|
|
12:36:48
|
136
|
156.20
|
BATE
|
|
12:36:48
|
364
|
156.20
|
XLON
|
|
12:36:48
|
136
|
156.20
|
Aquis
|
|
12:36:48
|
364
|
156.20
|
XLON
|
|
12:36:48
|
136
|
156.20
|
Aquis
|
|
12:36:48
|
364
|
156.20
|
XLON
|
|
12:36:48
|
136
|
156.20
|
Aquis
|
|
12:36:48
|
364
|
156.20
|
XLON
|
|
12:36:49
|
136
|
156.20
|
Aquis
|
|
12:36:49
|
364
|
156.20
|
XLON
|
|
12:36:49
|
136
|
156.20
|
Aquis
|
|
12:36:49
|
364
|
156.20
|
XLON
|
|
12:36:49
|
136
|
156.20
|
Aquis
|
|
12:36:49
|
364
|
156.20
|
XLON
|
|
12:36:49
|
136
|
156.20
|
Aquis
|
|
12:36:49
|
364
|
156.20
|
XLON
|
|
12:36:49
|
136
|
156.20
|
Aquis
|
|
12:36:49
|
364
|
156.20
|
XLON
|
|
12:36:49
|
136
|
156.20
|
Aquis
|
|
12:36:49
|
59
|
156.20
|
XLON
|
|
12:36:49
|
305
|
156.20
|
XLON
|
|
12:36:49
|
136
|
156.20
|
Aquis
|
|
12:36:49
|
364
|
156.20
|
XLON
|
|
12:36:49
|
136
|
156.20
|
BATE
|
|
12:36:49
|
364
|
156.20
|
XLON
|
|
12:36:49
|
136
|
156.20
|
BATE
|
|
12:36:50
|
364
|
156.20
|
XLON
|
|
12:36:50
|
136
|
156.20
|
BATE
|
|
12:36:50
|
364
|
156.20
|
XLON
|
|
12:36:50
|
364
|
156.20
|
XLON
|
|
12:36:50
|
136
|
156.20
|
Aquis
|
|
12:36:50
|
136
|
156.20
|
BATE
|
|
12:36:50
|
364
|
156.20
|
XLON
|
|
12:36:50
|
136
|
156.20
|
BATE
|
|
12:36:50
|
364
|
156.20
|
XLON
|
|
12:36:50
|
136
|
156.20
|
Aquis
|
|
12:36:50
|
364
|
156.20
|
XLON
|
|
12:36:51
|
136
|
156.20
|
BATE
|
|
12:36:51
|
364
|
156.20
|
XLON
|
|
12:36:51
|
210
|
156.20
|
XLON
|
|
12:36:51
|
136
|
156.20
|
Aquis
|
|
12:36:51
|
154
|
156.20
|
XLON
|
|
12:36:51
|
500
|
156.20
|
XLON
|
|
12:36:51
|
500
|
156.20
|
XLON
|
|
12:36:51
|
500
|
156.20
|
XLON
|
|
12:36:51
|
500
|
156.20
|
XLON
|
|
12:36:52
|
500
|
156.20
|
XLON
|
|
12:36:52
|
500
|
156.20
|
XLON
|
|
12:36:52
|
500
|
156.20
|
XLON
|
|
12:36:52
|
136
|
156.20
|
BATE
|
|
12:36:52
|
1766
|
156.20
|
CHIX
|
|
12:36:52
|
364
|
156.20
|
XLON
|
|
12:36:54
|
574
|
155.90
|
CHIX
|
|
12:38:35
|
182
|
156.10
|
TRQX
|
|
12:38:35
|
182
|
156.10
|
BATE
|
|
12:38:35
|
362
|
156.10
|
CHIX
|
|
12:38:35
|
188
|
156.10
|
XLON
|
|
12:38:35
|
1086
|
156.10
|
XLON
|
|
12:38:36
|
182
|
156.10
|
TRQX
|
|
12:38:36
|
182
|
156.10
|
BATE
|
|
12:38:36
|
362
|
156.10
|
CHIX
|
|
12:38:46
|
1080
|
156.10
|
CHIX
|
|
12:38:46
|
686
|
156.10
|
CHIX
|
|
12:43:01
|
700
|
156.00
|
CHIX
|
|
12:43:01
|
1066
|
156.00
|
CHIX
|
|
12:46:53
|
1766
|
155.90
|
CHIX
|
|
13:05:15
|
1766
|
155.70
|
CHIX
|
|
13:05:16
|
1766
|
155.60
|
CHIX
|
|
13:10:00
|
1766
|
155.50
|
CHIX
|
|
13:10:47
|
1766
|
155.30
|
CHIX
|
|
13:10:53
|
1766
|
155.20
|
CHIX
|
|
13:11:53
|
600
|
155.10
|
CHIX
|
|
13:11:53
|
1166
|
155.10
|
CHIX
|
|
13:12:24
|
1213
|
155.00
|
CHIX
|
|
13:12:24
|
553
|
155.00
|
CHIX
|
|
13:31:07
|
1066
|
155.10
|
CHIX
|
|
13:31:07
|
700
|
155.10
|
CHIX
|
|
13:31:07
|
136
|
155.10
|
Aquis
|
|
13:31:07
|
364
|
155.10
|
XLON
|
|
13:31:07
|
136
|
155.10
|
Aquis
|
|
13:31:07
|
364
|
155.10
|
XLON
|
|
13:31:07
|
136
|
155.10
|
Aquis
|
|
13:31:07
|
364
|
155.10
|
XLON
|
|
13:31:07
|
136
|
155.10
|
Aquis
|
|
13:31:07
|
364
|
155.10
|
XLON
|
|
13:31:07
|
136
|
155.10
|
Aquis
|
|
13:31:07
|
364
|
155.10
|
XLON
|
|
13:31:07
|
136
|
155.10
|
Aquis
|
|
13:31:07
|
364
|
155.10
|
XLON
|
|
13:31:07
|
1766
|
155.10
|
CHIX
|
|
13:31:07
|
136
|
155.10
|
Aquis
|
|
13:31:07
|
166
|
155.10
|
XLON
|
|
13:31:07
|
198
|
155.10
|
XLON
|
|
13:31:08
|
136
|
155.10
|
Aquis
|
|
13:31:08
|
364
|
155.10
|
XLON
|
|
13:31:08
|
364
|
155.10
|
XLON
|
|
13:31:31
|
567
|
155.10
|
CHIX
|
|
13:31:31
|
136
|
155.10
|
XLON
|
|
13:41:28
|
129
|
155.30
|
BATE
|
|
13:41:28
|
7
|
155.30
|
BATE
|
|
13:41:28
|
364
|
155.30
|
XLON
|
|
13:41:28
|
136
|
155.30
|
Aquis
|
|
13:41:28
|
364
|
155.30
|
XLON
|
|
13:41:28
|
136
|
155.30
|
BATE
|
|
13:41:28
|
257
|
155.30
|
XLON
|
|
13:41:28
|
107
|
155.30
|
XLON
|
|
13:41:28
|
136
|
155.30
|
Aquis
|
|
13:41:28
|
364
|
155.30
|
XLON
|
|
13:41:28
|
136
|
155.30
|
BATE
|
|
13:41:35
|
679
|
155.30
|
CHIX
|
|
13:41:35
|
1087
|
155.30
|
CHIX
|
|
13:41:35
|
171
|
155.30
|
XLON
|
|
13:41:35
|
193
|
155.30
|
XLON
|
|
13:41:36
|
136
|
155.30
|
Aquis
|
|
13:41:36
|
364
|
155.30
|
XLON
|
|
13:45:12
|
364
|
155.30
|
XLON
|
|
13:58:36
|
1766
|
155.40
|
CHIX
|
|
14:13:07
|
1766
|
155.30
|
CHIX
|
|
14:17:20
|
1766
|
155.20
|
CHIX
|
|
14:28:44
|
546
|
156.00
|
TRQX
|
|
14:28:44
|
546
|
156.00
|
Aquis
|
|
14:28:44
|
632
|
156.00
|
CHIX
|
|
14:28:44
|
1535
|
156.00
|
XLON
|
|
14:28:44
|
1741
|
156.00
|
XLON
|
|
14:28:44
|
1300
|
156.00
|
TRQX
|
|
14:28:44
|
788
|
156.00
|
CHIX
|
|
14:28:44
|
546
|
156.00
|
TRQX
|
|
14:29:00
|
1766
|
156.00
|
CHIX
|
|
14:29:00
|
182
|
156.00
|
TRQX
|
|
14:29:00
|
182
|
156.00
|
CHIX
|
|
14:29:00
|
546
|
156.00
|
BATE
|
|
14:29:00
|
1456
|
156.00
|
XLON
|
|
14:37:15
|
1766
|
156.50
|
CHIX
|
|
15:01:03
|
1766
|
156.60
|
CHIX
|
|
15:06:24
|
1417
|
156.50
|
CHIX
|
|
15:15:18
|
349
|
156.50
|
CHIX
|
|
15:15:19
|
312
|
156.30
|
CHIX
|
|
15:18:29
|
666
|
156.40
|
CHIX
|
|
15:20:32
|
1100
|
156.40
|
CHIX
|
|
15:25:09
|
1766
|
156.00
|
CHIX
|
|
15:40:10
|
400
|
156.00
|
CHIX
|
|
15:42:07
|
1265
|
156.00
|
CHIX
|
|
15:42:07
|
101
|
156.00
|
CHIX
|
|
15:42:07
|
441
|
155.80
|
CHIX
|
|
15:42:07
|
1325
|
155.80
|
CHIX
|
|
15:42:37
|
608
|
155.60
|
CHIX
|
|
15:42:37
|
942
|
155.60
|
CHIX
|
|
15:42:37
|
216
|
155.60
|
CHIX
|
|
15:46:35
|
30
|
155.90
|
CHIX
|
|
15:46:35
|
1736
|
155.90
|
CHIX
|
|
15:47:18
|
199
|
155.80
|
CHIX
|
|
15:47:18
|
668
|
155.80
|
CHIX
|
|
15:47:18
|
899
|
155.80
|
CHIX
|
|
15:54:45
|
760
|
155.70
|
CHIX
|
|
15:54:51
|
1006
|
155.70
|
CHIX
|
|
15:58:46
|
160
|
155.80
|
XLON
|
|
15:58:55
|
200
|
155.90
|
XLON
|
|
15:58:59
|
1766
|
155.90
|
CHIX
|
|
15:58:59
|
200
|
155.90
|
XLON
|
|
15:58:59
|
200
|
155.90
|
XLON
|
|
15:58:59
|
200
|
155.90
|
XLON
|
|
15:58:59
|
200
|
155.90
|
XLON
|
|
15:59:00
|
1766
|
155.90
|
CHIX
|
|
16:07:42
|
247
|
156.00
|
CHIX
|
|
16:07:42
|
1519
|
156.00
|
CHIX
|
|
16:07:42
|
200
|
155.90
|
XLON
|
|
16:08:05
|
200
|
156.10
|
XLON
|
|
16:08:05
|
200
|
156.10
|
XLON
|
|
16:08:05
|
180
|
156.10
|
XLON
|
|
16:08:06
|
1604
|
156.10
|
CHIX
|
|
16:08:06
|
1
|
156.10
|
CHIX
|
|
16:08:06
|
161
|
156.10
|
CHIX
|
|
16:08:06
|
20
|
156.10
|
XLON
|
|
16:08:06
|
1
|
156.10
|
XLON
|
|
16:08:06
|
199
|
156.10
|
XLON
|
|
16:08:08
|
658
|
156.10
|
CHIX
|
|
16:08:15
|
1108
|
156.10
|
CHIX
|
|
16:08:15
|
200
|
156.10
|
XLON
|
|
16:08:15
|
200
|
156.10
|
XLON
|
|
16:08:15
|
200
|
156.10
|
XLON
|
|
16:08:16
|
200
|
156.10
|
XLON
|
|
16:08:22
|
1766
|
156.10
|
CHIX
|
|
16:08:22
|
200
|
156.10
|
XLON
|
|
16:08:22
|
200
|
156.10
|
XLON
|
|
16:08:22
|
200
|
156.10
|
XLON
|
|
16:08:22
|
200
|
156.10
|
XLON
|
|
16:08:37
|
1766
|
156.10
|
CHIX
|
|
16:08:37
|
200
|
156.10
|
XLON
|
|
16:11:05
|
1236
|
156.10
|
CHIX
|
|
16:11:51
|
530
|
156.10
|
CHIX
|
|
16:11:51
|
200
|
156.10
|
XLON
|
|
16:11:51
|
200
|
156.10
|
XLON
|
|
16:11:51
|
2
|
156.10
|
XLON
|
|
16:11:51
|
6
|
156.10
|
XLON
|
|
16:11:51
|
192
|
156.10
|
XLON
|
|
16:11:51
|
200
|
156.10
|
XLON
|
|
16:11:52
|
700
|
156.10
|
CHIX
|
|
16:11:52
|
1066
|
156.10
|
CHIX
|
|
16:11:52
|
200
|
156.10
|
XLON
|
|
16:11:53
|
1397
|
156.10
|
CHIX
|
|
16:11:53
|
200
|
156.10
|
XLON
|
|
16:11:53
|
369
|
156.10
|
CHIX
|
|
16:11:53
|
200
|
156.10
|
XLON
|
|
16:11:53
|
200
|
156.10
|
XLON
|
|
16:11:53
|
200
|
156.10
|
XLON
|
|
16:11:53
|
200
|
156.10
|
XLON
|
|
16:11:53
|
200
|
156.10
|
XLON
|
|
16:11:53
|
200
|
156.10
|
XLON
|
|
16:11:54
|
200
|
156.10
|
XLON
|
|
16:11:54
|
200
|
156.10
|
XLON
|
|
16:11:55
|
200
|
156.10
|
XLON
|
|
16:11:56
|
1766
|
156.10
|
CHIX
|
|
16:11:56
|
200
|
156.10
|
XLON
|
|
16:11:56
|
200
|
156.10
|
XLON
|
|
16:11:58
|
837
|
156.10
|
CHIX
|
|
16:12:00
|
211
|
156.10
|
CHIX
|
|
16:12:56
|
485
|
156.10
|
CHIX
|
|
16:13:56
|
233
|
156.10
|
CHIX
|
|
16:14:57
|
200
|
156.10
|
XLON
|
|
16:15:02
|
794
|
156.10
|
CHIX
|
|
16:15:15
|
972
|
156.10
|
CHIX
|
|
16:15:15
|
200
|
156.10
|
XLON
|
|
16:15:15
|
1
|
156.10
|
XLON
|
|
16:15:18
|
456
|
156.10
|
CHIX
|
|
16:15:18
|
199
|
156.10
|
XLON
|
|
16:15:19
|
13
|
156.10
|
CHIX
|
|
16:15:20
|
773
|
156.10
|
CHIX
|
|
16:15:57
|
320
|
156.00
|
CHIX
|
|
16:19:55
|
1038
|
156.00
|
CHIX
|
|
16:19:55
|
408
|
156.00
|
CHIX
|
|
16:21:36
|
700
|
156.30
|
CHIX
|
|
16:21:36
|
700
|
156.30
|
CHIX
|
|
16:21:36
|
366
|
156.30
|
CHIX
|
|
16:21:36
|
910
|
156.30
|
TRQX
|
|
16:21:36
|
910
|
156.30
|
BATE
|
|
16:21:36
|
213
|
156.30
|
CHIX
|
|
16:21:36
|
747
|
156.30
|
CHIX
|
|
16:22:08
|
602
|
156.30
|
CHIX
|
|
16:22:08
|
1456
|
156.30
|
Aquis
|
|
16:22:08
|
1092
|
156.30
|
TRQX
|
|
16:22:08
|
6916
|
156.30
|
XLON
|
|
16:22:08
|
1164
|
156.30
|
CHIX
|
|
16:22:15
|
783
|
156.00
|
CHIX
|
|
16:22:15
|
983
|
156.00
|
CHIX
|
|
16:22:15
|
1766
|
155.90
|
CHIX
|
|
16:22:57
|
1154
|
155.90
|
CHIX
|
|
16:22:57
|
612
|
155.90
|
CHIX
|
|
16:23:26
|
1123
|
155.70
|
BATE
|
|
16:26:25
|
643
|
155.70
|
BATE
|
|
16:26:26
|
1274
|
155.70
|
CHIX
|
|
16:27:57
|
467
|
155.70
|
CHIX
|
|
16:29:14
|
9
|
155.70
|
CHIX
|
|
16:29:31
|
3
|
155.70
|
CHIX
|
|
16:29:31
|
2
|
155.70
|
CHIX
|
|
16:29:38
|
11
|
155.70
|
CHIX
|
|
16:29:42
|
583
|
155.70
|
CHIX
|
Firstgroup (LSE:FGP)
과거 데이터 주식 차트
부터 5월(5) 2024 으로 6월(6) 2024
Firstgroup (LSE:FGP)
과거 데이터 주식 차트
부터 6월(6) 2023 으로 6월(6) 2024
