We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Firstgroup Plc | LSE:FGP | London | Ordinary Share | GB0003452173 | ORD 5P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.80 | 1.07% | 169.90 | 170.20 | 170.40 | 173.00 | 169.50 | 169.90 | 892,257 | 16:35:26 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Local And Suburban Transit | 4.92B | 87.1M | 0.1313 | 12.96 | 1.13B |
Hot Features
Premium
TIDMFGP
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 16 December 2022, it
has purchased the following number of its ordinary shares of 5 pence each
("Ordinary Shares") through Liberum Capital Limited.
+-----------------------------------+-----------+
|Date of Purchase |18 May 2023|
+-----------------------------------+-----------+
|Number of ordinary shares purchased|539,067 |
+-----------------------------------+-----------+
|Weighted average price paid (p) |118.05 |
+-----------------------------------+-----------+
|Highest price paid (p) |119.10 |
+-----------------------------------+-----------+
|Lowest price paid (p) |117.20 |
+-----------------------------------+-----------+
Following the above purchase, FirstGroup holds 43,072,195 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held as
treasury shares is 707,576,123. 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
18 May 2023 is 707,576,123. 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:
Marianna Bowes, Head of Investor Andrew Porter / Simone Selzer
Relations Tel: +44 (0) 20 7404 5959
David Blizzard, Company
Secretary
corporate.comms@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354
Contacts at Liberum Capital Contacts at RBC Europe Limited:
Limited:
James Agnew / Jonathan Hardy / Jack Wood
Nicholas How / John Fishley / Tel: +44 (0) 20 7653 4000
William Hall
Tel: +44 (0) 20 3100 2000
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: Liberum Capital Limited
Intermediary Code: RINFGB21XXX
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 Liberum Capital
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 |118.04 |351,106 |
+-----+----------------------------------------+-----------------+
|BATE |118.03 |105,354 |
+-----+----------------------------------------+-----------------+
|CHIX |118.09 |57,460 |
+-----+----------------------------------------+-----------------+
|TRQX |118.10 |25,147 |
+-----+----------------------------------------+-----------------+
Individual transactions:
+----------------+------+-----------+-----+
|Transaction Time|Volume|Price (GBp)|Venue|
+----------------+------+-----------+-----+
|08:01:53 |1,331 |118.10 |CHIX |
+----------------+------+-----------+-----+
|08:01:53 |1,258 |118.10 |CHIX |
+----------------+------+-----------+-----+
|08:03:55 |74 |118.40 |XLON |
+----------------+------+-----------+-----+
|08:04:05 |7,120 |118.60 |XLON |
+----------------+------+-----------+-----+
|08:04:05 |3,817 |118.60 |XLON |
+----------------+------+-----------+-----+
|08:04:33 |2,546 |119.10 |XLON |
+----------------+------+-----------+-----+
|08:04:33 |5,611 |119.10 |XLON |
+----------------+------+-----------+-----+
|08:04:33 |386 |119.10 |XLON |
+----------------+------+-----------+-----+
|08:04:33 |3,746 |119.00 |XLON |
+----------------+------+-----------+-----+
|08:04:59 |2,579 |119.00 |BATE |
+----------------+------+-----------+-----+
|08:07:33 |449 |118.60 |XLON |
+----------------+------+-----------+-----+
|08:07:33 |2,725 |118.60 |XLON |
+----------------+------+-----------+-----+
|08:07:59 |18 |118.60 |BATE |
+----------------+------+-----------+-----+
|08:07:59 |3,048 |118.60 |BATE |
+----------------+------+-----------+-----+
|08:08:02 |3,156 |118.50 |XLON |
+----------------+------+-----------+-----+
|08:09:03 |2,287 |118.10 |XLON |
+----------------+------+-----------+-----+
|08:09:03 |1,121 |118.10 |XLON |
+----------------+------+-----------+-----+
|08:10:02 |358 |118.00 |BATE |
+----------------+------+-----------+-----+
|08:10:03 |2,158 |118.00 |BATE |
+----------------+------+-----------+-----+
|08:10:48 |463 |118.00 |BATE |
+----------------+------+-----------+-----+
|08:10:48 |61 |118.00 |BATE |
+----------------+------+-----------+-----+
|08:16:03 |3,063 |118.50 |XLON |
+----------------+------+-----------+-----+
|08:16:22 |589 |118.50 |BATE |
+----------------+------+-----------+-----+
|08:16:22 |2,488 |118.50 |BATE |
+----------------+------+-----------+-----+
|08:18:16 |302 |118.40 |CHIX |
+----------------+------+-----------+-----+
|08:18:16 |2,650 |118.40 |CHIX |
+----------------+------+-----------+-----+
|08:22:03 |803 |118.70 |XLON |
+----------------+------+-----------+-----+
|08:22:03 |2,200 |118.70 |XLON |
+----------------+------+-----------+-----+
|08:23:33 |2,782 |118.60 |BATE |
+----------------+------+-----------+-----+
|08:23:33 |1,461 |118.60 |TRQX |
+----------------+------+-----------+-----+
|08:23:33 |1,186 |118.60 |TRQX |
+----------------+------+-----------+-----+
|08:25:03 |311 |118.40 |XLON |
+----------------+------+-----------+-----+
|08:25:22 |1,432 |118.40 |XLON |
+----------------+------+-----------+-----+
|08:25:22 |1,929 |118.40 |XLON |
+----------------+------+-----------+-----+
|08:29:40 |299 |118.10 |BATE |
+----------------+------+-----------+-----+
|08:30:50 |299 |118.10 |BATE |
+----------------+------+-----------+-----+
|08:31:26 |299 |118.10 |BATE |
+----------------+------+-----------+-----+
|08:32:22 |527 |118.20 |XLON |
+----------------+------+-----------+-----+
|08:34:03 |568 |118.20 |XLON |
+----------------+------+-----------+-----+
|08:34:03 |1,100 |118.20 |XLON |
+----------------+------+-----------+-----+
|08:34:03 |999 |118.20 |XLON |
+----------------+------+-----------+-----+
|08:36:49 |1,121 |118.50 |BATE |
+----------------+------+-----------+-----+
|08:37:23 |356 |118.50 |BATE |
+----------------+------+-----------+-----+
|08:37:23 |1,244 |118.50 |BATE |
+----------------+------+-----------+-----+
|08:38:03 |3,658 |118.50 |XLON |
+----------------+------+-----------+-----+
|08:44:05 |8 |118.40 |CHIX |
+----------------+------+-----------+-----+
|08:44:05 |483 |118.40 |CHIX |
+----------------+------+-----------+-----+
|08:44:10 |305 |118.40 |CHIX |
+----------------+------+-----------+-----+
|08:44:10 |1,719 |118.40 |CHIX |
+----------------+------+-----------+-----+
|08:44:10 |430 |118.40 |CHIX |
+----------------+------+-----------+-----+
|08:47:03 |1,860 |118.10 |XLON |
+----------------+------+-----------+-----+
|08:47:03 |1,121 |118.10 |XLON |
+----------------+------+-----------+-----+
|08:49:23 |2,856 |118.10 |BATE |
+----------------+------+-----------+-----+
|08:50:03 |3,124 |117.90 |XLON |
+----------------+------+-----------+-----+
|08:58:41 |3,332 |118.10 |XLON |
+----------------+------+-----------+-----+
|09:06:10 |386 |118.00 |CHIX |
+----------------+------+-----------+-----+
|09:09:37 |557 |118.40 |XLON |
+----------------+------+-----------+-----+
|09:09:37 |4,877 |118.40 |XLON |
+----------------+------+-----------+-----+
|09:09:37 |60 |118.30 |XLON |
+----------------+------+-----------+-----+
|09:09:37 |4,400 |118.30 |XLON |
+----------------+------+-----------+-----+
|09:09:37 |1,100 |118.30 |XLON |
+----------------+------+-----------+-----+
|09:09:42 |2,828 |118.10 |CHIX |
+----------------+------+-----------+-----+
|09:10:55 |740 |118.10 |BATE |
+----------------+------+-----------+-----+
|09:10:55 |134 |118.10 |BATE |
+----------------+------+-----------+-----+
|09:10:55 |856 |118.10 |BATE |
+----------------+------+-----------+-----+
|09:10:55 |1,100 |118.10 |BATE |
+----------------+------+-----------+-----+
|09:16:03 |192 |118.00 |BATE |
+----------------+------+-----------+-----+
|09:16:03 |986 |118.10 |BATE |
+----------------+------+-----------+-----+
|09:16:03 |3,054 |118.10 |BATE |
+----------------+------+-----------+-----+
|09:22:03 |2,121 |118.10 |BATE |
+----------------+------+-----------+-----+
|09:22:03 |757 |118.10 |BATE |
+----------------+------+-----------+-----+
|09:22:03 |174 |118.10 |BATE |
+----------------+------+-----------+-----+
|09:22:03 |3,548 |118.10 |XLON |
+----------------+------+-----------+-----+
|09:22:03 |2 |118.10 |XLON | +----------------+------+-----------+-----+ |09:31:33 |3,062 |118.40 |XLON | +----------------+------+-----------+-----+ |09:31:33 |255 |118.30 |TRQX | +----------------+------+-----------+-----+ |09:31:33 |1,356 |118.30 |TRQX | +----------------+------+-----------+-----+ |09:31:33 |1,216 |118.30 |TRQX | +----------------+------+-----------+-----+ |09:33:59 |475 |118.40 |BATE | +----------------+------+-----------+-----+ |09:34:33 |3,249 |118.50 |XLON | +----------------+------+-----------+-----+ |09:34:33 |424 |118.50 |XLON | +----------------+------+-----------+-----+ |09:34:33 |2 |118.50 |XLON | +----------------+------+-----------+-----+ |09:35:36 |417 |118.40 |BATE | +----------------+------+-----------+-----+ |09:35:36 |1,683 |118.40 |BATE | +----------------+------+-----------+-----+ |09:46:40 |3,341 |118.60 |XLON | +----------------+------+-----------+-----+ |09:46:40 |1 |118.60 |XLON | +----------------+------+-----------+-----+ |09:48:10 |2,879 |118.70 |CHIX | +----------------+------+-----------+-----+ |09:48:59 |1,921 |118.60 |BATE | +----------------+------+-----------+-----+ |09:48:59 |1,100 |118.60 |BATE | +----------------+------+-----------+-----+ |10:00:09 |3,444 |118.50 |XLON | +----------------+------+-----------+-----+ |10:04:09 |850 |118.50 |XLON | +----------------+------+-----------+-----+ |10:04:09 |1,100 |118.50 |XLON | +----------------+------+-----------+-----+ |10:04:09 |504 |118.50 |XLON | +----------------+------+-----------+-----+ |10:04:09 |1,100 |118.50 |XLON | +----------------+------+-----------+-----+ |10:18:09 |1,611 |118.10 |XLON | +----------------+------+-----------+-----+ |10:18:09 |1,100 |118.10 |XLON | +----------------+------+-----------+-----+ |10:18:09 |316 |118.10 |XLON | +----------------+------+-----------+-----+ |10:19:10 |2,483 |118.20 |CHIX | +----------------+------+-----------+-----+ |10:24:10 |1,074 |117.90 |XLON | +----------------+------+-----------+-----+ |10:26:30 |1,854 |117.90 |XLON | +----------------+------+-----------+-----+ |10:31:50 |431 |117.90 |XLON | +----------------+------+-----------+-----+ |10:37:50 |1,735 |118.00 |XLON | +----------------+------+-----------+-----+ |10:43:50 |518 |118.00 |BATE | +----------------+------+-----------+-----+ |10:43:50 |1,100 |118.00 |BATE | +----------------+------+-----------+-----+ |10:43:50 |1,100 |118.00 |BATE | +----------------+------+-----------+-----+ |10:43:50 |245 |118.00 |BATE | +----------------+------+-----------+-----+ |10:43:50 |657 |117.90 |CHIX | +----------------+------+-----------+-----+ |10:43:50 |534 |118.00 |XLON | +----------------+------+-----------+-----+ |10:43:50 |589 |118.00 |XLON | +----------------+------+-----------+-----+ |10:43:50 |1,100 |118.00 |XLON | +----------------+------+-----------+-----+ |10:43:50 |768 |118.00 |XLON | +----------------+------+-----------+-----+ |10:43:50 |566 |118.00 |XLON | +----------------+------+-----------+-----+ |10:43:52 |936 |118.00 |BATE | +----------------+------+-----------+-----+ |10:43:52 |87 |118.00 |BATE | +----------------+------+-----------+-----+ |10:45:03 |3,741 |118.10 |BATE | +----------------+------+-----------+-----+ |10:49:50 |2,128 |118.00 |XLON | +----------------+------+-----------+-----+ |10:49:50 |967 |118.00 |XLON | +----------------+------+-----------+-----+ |10:49:50 |2,519 |118.00 |CHIX | +----------------+------+-----------+-----+ |10:53:33 |2,550 |118.00 |TRQX | +----------------+------+-----------+-----+ |11:04:13 |3,204 |118.20 |XLON | +----------------+------+-----------+-----+ |11:17:51 |1,167 |118.10 |XLON | +----------------+------+-----------+-----+ |11:17:51 |2,283 |118.10 |XLON | +----------------+------+-----------+-----+ |11:27:03 |2,200 |118.40 |BATE | +----------------+------+-----------+-----+ |11:27:03 |778 |118.40 |BATE | +----------------+------+-----------+-----+ |11:27:12 |1 |118.40 |XLON | +----------------+------+-----------+-----+ |11:27:16 |2,778 |118.30 |CHIX | +----------------+------+-----------+-----+ |11:27:16 |3,662 |118.40 |XLON | +----------------+------+-----------+-----+ |11:28:16 |1,100 |118.30 |XLON | +----------------+------+-----------+-----+ |11:35:12 |585 |118.30 |XLON | +----------------+------+-----------+-----+ |11:35:12 |203 |118.30 |XLON | +----------------+------+-----------+-----+ |11:35:12 |1,100 |118.30 |XLON | +----------------+------+-----------+-----+ |11:38:23 |792 |118.30 |XLON | +----------------+------+-----------+-----+ |11:38:23 |1,100 |118.30 |XLON | +----------------+------+-----------+-----+ |11:38:23 |1,100 |118.30 |XLON | +----------------+------+-----------+-----+ |12:00:30 |2,039 |118.30 |XLON | +----------------+------+-----------+-----+ |12:00:31 |104 |118.30 |XLON | +----------------+------+-----------+-----+ |12:01:13 |3,389 |118.50 |XLON | +----------------+------+-----------+-----+ |12:03:13 |3,316 |118.40 |XLON | +----------------+------+-----------+-----+ |12:03:18 |396 |118.30 |CHIX | +----------------+------+-----------+-----+ |12:08:43 |2,412 |118.30 |CHIX | +----------------+------+-----------+-----+ |12:08:43 |1,083 |118.30 |TRQX | +----------------+------+-----------+-----+ |12:08:43 |1,468 |118.30 |TRQX | +----------------+------+-----------+-----+ |12:21:37 |2 |118.30 |XLON | +----------------+------+-----------+-----+ |12:21:37 |1,100 |118.30 |XLON | +----------------+------+-----------+-----+ |12:21:37 |1,100 |118.30 |XLON | +----------------+------+-----------+-----+ |12:21:37 |187 |118.30 |XLON | +----------------+------+-----------+-----+ |12:21:37 |1,100 |118.30 |XLON | +----------------+------+-----------+-----+ |12:21:38 |46 |118.30 |XLON | +----------------+------+-----------+-----+ |12:24:46 |2,087 |118.10 |BATE | +----------------+------+-----------+-----+ |12:24:46 |432 |118.10 |BATE | +----------------+------+-----------+-----+ |12:26:38 |373 |118.10 |XLON | +----------------+------+-----------+-----+ |12:41:25 |3,622 |118.10 |XLON | +----------------+------+-----------+-----+ |12:41:25 |2,633 |118.10 |XLON | +----------------+------+-----------+-----+ |12:41:25 |300 |118.10 |XLON | +----------------+------+-----------+-----+ |12:41:25 |2,699 |118.10 |CHIX | +----------------+------+-----------+-----+ |12:53:10 |1,269 |117.70 |XLON | +----------------+------+-----------+-----+ |12:53:10 |1,814 |117.70 |XLON | +----------------+------+-----------+-----+ |12:58:43 |863 |117.70 |XLON | +----------------+------+-----------+-----+ |12:58:43 |908 |117.70 |XLON | +----------------+------+-----------+-----+ |12:58:43 |1,483 |117.70 |XLON | +----------------+------+-----------+-----+ |13:06:53 |1,570 |117.60 |XLON | +----------------+------+-----------+-----+ |13:12:56 |75 |118.00 |BATE | +----------------+------+-----------+-----+ |13:13:07 |712 |118.00 |BATE | +----------------+------+-----------+-----+ |13:13:07 |5,626 |118.00 |XLON | +----------------+------+-----------+-----+ |13:13:07 |2,200 |118.00 |BATE | +----------------+------+-----------+-----+ |13:13:12 |3,322 |117.90 |XLON | +----------------+------+-----------+-----+ |13:19:43 |623 |118.90 |XLON | +----------------+------+-----------+-----+ |13:19:43 |776 |118.80 |XLON | +----------------+------+-----------+-----+ |13:19:43 |1,648 |118.80 |XLON | +----------------+------+-----------+-----+ |13:19:43 |2,506 |118.80 |XLON | +----------------+------+-----------+-----+ |13:19:43 |4,229 |118.60 |XLON | +----------------+------+-----------+-----+ |13:19:43 |1,931 |118.60 |CHIX | +----------------+------+-----------+-----+ |13:19:43 |661 |118.60 |CHIX | +----------------+------+-----------+-----+ |13:19:43 |190 |118.80 |TRQX | +----------------+------+-----------+-----+ |13:19:43 |505 |118.80 |TRQX | +----------------+------+-----------+-----+ |13:19:43 |2,040 |118.80 |TRQX | +----------------+------+-----------+-----+ |13:20:07 |2,572 |118.50 |BATE | +----------------+------+-----------+-----+ |13:29:07 |199 |118.20 |XLON | +----------------+------+-----------+-----+ |13:29:45 |306 |118.20 |XLON | +----------------+------+-----------+-----+ |13:30:17 |304 |118.20 |XLON | +----------------+------+-----------+-----+ |13:30:46 |304 |118.20 |XLON | +----------------+------+-----------+-----+ |13:31:15 |304 |118.20 |XLON | +----------------+------+-----------+-----+ |13:31:44 |301 |118.20 |XLON | +----------------+------+-----------+-----+ |13:35:44 |408 |118.60 |XLON | +----------------+------+-----------+-----+ |13:35:44 |2,752 |118.50 |XLON | +----------------+------+-----------+-----+ |13:35:47 |838 |118.60 |XLON | +----------------+------+-----------+-----+
|13:43:43 |2,823 |118.60 |BATE | +----------------+------+-----------+-----+ |13:43:43 |3,524 |118.60 |BATE | +----------------+------+-----------+-----+ |13:43:43 |1,078 |118.60 |BATE | +----------------+------+-----------+-----+ |13:43:43 |2,731 |118.60 |CHIX | +----------------+------+-----------+-----+ |13:43:43 |4,318 |118.80 |XLON | +----------------+------+-----------+-----+ |13:43:43 |644 |118.80 |XLON | +----------------+------+-----------+-----+ |13:43:43 |1,369 |118.80 |XLON | +----------------+------+-----------+-----+ |13:43:43 |2,126 |118.60 |XLON | +----------------+------+-----------+-----+ |13:43:43 |2,473 |118.80 |BATE | +----------------+------+-----------+-----+ |13:43:43 |2,071 |118.80 |BATE | +----------------+------+-----------+-----+ |13:50:43 |964 |118.40 |XLON | +----------------+------+-----------+-----+ |13:50:43 |2,200 |118.40 |XLON | +----------------+------+-----------+-----+ |13:58:43 |247 |118.30 |XLON | +----------------+------+-----------+-----+ |13:58:43 |3,300 |118.30 |XLON | +----------------+------+-----------+-----+ |14:01:48 |1,867 |118.10 |XLON | +----------------+------+-----------+-----+ |14:01:48 |1,375 |118.10 |XLON | +----------------+------+-----------+-----+ |14:02:16 |2,290 |118.10 |XLON | +----------------+------+-----------+-----+ |14:02:16 |1,100 |118.10 |XLON | +----------------+------+-----------+-----+ |14:02:31 |2,986 |117.70 |XLON | +----------------+------+-----------+-----+ |14:08:37 |304 |117.70 |XLON | +----------------+------+-----------+-----+ |14:09:17 |300 |117.70 |XLON | +----------------+------+-----------+-----+ |14:10:17 |3,067 |117.90 |XLON | +----------------+------+-----------+-----+ |14:11:02 |135 |117.80 |CHIX | +----------------+------+-----------+-----+ |14:12:25 |114 |118.00 |TRQX | +----------------+------+-----------+-----+ |14:12:25 |1,100 |118.00 |TRQX | +----------------+------+-----------+-----+ |14:12:25 |222 |118.00 |TRQX | +----------------+------+-----------+-----+ |14:12:25 |981 |118.00 |TRQX | +----------------+------+-----------+-----+ |14:12:25 |113 |118.00 |TRQX | +----------------+------+-----------+-----+ |14:13:17 |675 |118.10 |XLON | +----------------+------+-----------+-----+ |14:13:18 |277 |118.10 |XLON | +----------------+------+-----------+-----+ |14:17:49 |498 |118.30 |XLON | +----------------+------+-----------+-----+ |14:17:49 |3,000 |118.30 |XLON | +----------------+------+-----------+-----+ |14:18:02 |3,603 |118.10 |XLON | +----------------+------+-----------+-----+ |14:18:02 |40 |118.10 |XLON | +----------------+------+-----------+-----+ |14:18:02 |2,593 |118.30 |CHIX | +----------------+------+-----------+-----+ |14:28:57 |944 |118.10 |XLON | +----------------+------+-----------+-----+ |14:28:57 |1,264 |118.10 |XLON | +----------------+------+-----------+-----+ |14:28:57 |329 |118.10 |XLON | +----------------+------+-----------+-----+ |14:28:57 |998 |118.10 |XLON | +----------------+------+-----------+-----+ |14:29:58 |2,513 |118.10 |CHIX | +----------------+------+-----------+-----+ |14:32:34 |419 |118.00 |XLON | +----------------+------+-----------+-----+ |14:32:34 |3,229 |118.00 |XLON | +----------------+------+-----------+-----+ |14:33:43 |3,053 |117.90 |BATE | +----------------+------+-----------+-----+ |14:35:37 |3,266 |117.70 |XLON | +----------------+------+-----------+-----+ |14:41:43 |1,227 |117.70 |XLON | +----------------+------+-----------+-----+ |14:42:59 |242 |117.80 |CHIX | +----------------+------+-----------+-----+ |14:45:34 |1,100 |117.80 |CHIX | +----------------+------+-----------+-----+ |14:45:34 |1,435 |117.80 |CHIX | +----------------+------+-----------+-----+ |14:45:36 |1,377 |117.70 |XLON | +----------------+------+-----------+-----+ |14:45:36 |528 |117.70 |XLON | +----------------+------+-----------+-----+ |14:45:36 |168 |117.70 |XLON | +----------------+------+-----------+-----+ |14:47:25 |597 |117.80 |XLON | +----------------+------+-----------+-----+ |14:47:29 |250 |117.80 |XLON | +----------------+------+-----------+-----+ |14:47:29 |997 |117.80 |XLON | +----------------+------+-----------+-----+ |14:47:29 |1,233 |117.80 |XLON | +----------------+------+-----------+-----+ |14:48:27 |553 |117.80 |XLON | +----------------+------+-----------+-----+ |14:48:27 |622 |117.80 |TRQX | +----------------+------+-----------+-----+ |14:48:27 |2,083 |117.80 |TRQX | +----------------+------+-----------+-----+ |14:50:27 |2,089 |117.80 |XLON | +----------------+------+-----------+-----+ |14:50:27 |1,100 |117.80 |XLON | +----------------+------+-----------+-----+ |14:55:12 |299 |117.70 |BATE | +----------------+------+-----------+-----+ |14:56:18 |306 |117.70 |BATE | +----------------+------+-----------+-----+ |14:56:51 |307 |117.70 |BATE | +----------------+------+-----------+-----+ |14:57:08 |1,151 |117.70 |BATE | +----------------+------+-----------+-----+ |14:57:16 |968 |117.70 |BATE | +----------------+------+-----------+-----+ |15:01:17 |2,671 |117.60 |CHIX | +----------------+------+-----------+-----+ |15:01:21 |3,417 |117.60 |XLON | +----------------+------+-----------+-----+ |15:01:22 |1,129 |117.60 |XLON | +----------------+------+-----------+-----+ |15:02:14 |1,100 |117.60 |XLON | +----------------+------+-----------+-----+ |15:02:14 |1,100 |117.60 |XLON | +----------------+------+-----------+-----+ |15:02:26 |128 |117.60 |XLON | +----------------+------+-----------+-----+ |15:05:47 |1,019 |117.40 |XLON | +----------------+------+-----------+-----+ |15:06:00 |2,076 |117.40 |XLON | +----------------+------+-----------+-----+ |15:06:21 |300 |117.40 |XLON | +----------------+------+-----------+-----+ |15:06:56 |199 |117.40 |XLON | +----------------+------+-----------+-----+ |15:09:13 |305 |117.20 |XLON | +----------------+------+-----------+-----+ |15:09:45 |338 |117.20 |XLON | +----------------+------+-----------+-----+ |15:09:45 |946 |117.20 |XLON | +----------------+------+-----------+-----+ |15:11:14 |3,403 |117.90 |XLON | +----------------+------+-----------+-----+ |15:14:14 |3,215 |117.80 |XLON | +----------------+------+-----------+-----+ |15:15:14 |2,638 |117.80 |CHIX | +----------------+------+-----------+-----+ |15:17:23 |352 |117.60 |XLON | +----------------+------+-----------+-----+ |15:17:23 |160 |117.60 |XLON | +----------------+------+-----------+-----+ |15:17:23 |2,637 |117.60 |XLON | +----------------+------+-----------+-----+ |15:17:23 |150 |117.60 |XLON | +----------------+------+-----------+-----+ |15:20:54 |150 |117.50 |XLON | +----------------+------+-----------+-----+ |15:22:51 |364 |117.50 |XLON | +----------------+------+-----------+-----+ |15:29:27 |759 |117.90 |XLON | +----------------+------+-----------+-----+ |15:29:27 |1,275 |117.90 |XLON | +----------------+------+-----------+-----+ |15:29:27 |1,324 |117.90 |XLON | +----------------+------+-----------+-----+ |15:29:27 |4,229 |117.90 |XLON | +----------------+------+-----------+-----+ |15:29:27 |2,803 |117.90 |XLON | +----------------+------+-----------+-----+ |15:29:27 |2,200 |117.80 |TRQX | +----------------+------+-----------+-----+ |15:29:27 |647 |117.80 |TRQX | +----------------+------+-----------+-----+ |15:32:27 |828 |117.80 |XLON | +----------------+------+-----------+-----+ |15:32:27 |1,003 |117.80 |XLON | +----------------+------+-----------+-----+ |15:32:27 |272 |117.80 |XLON | +----------------+------+-----------+-----+ |15:32:27 |1,457 |117.80 |XLON | +----------------+------+-----------+-----+ |15:36:26 |2,050 |117.70 |CHIX | +----------------+------+-----------+-----+ |15:37:27 |1,978 |117.80 |XLON | +----------------+------+-----------+-----+ |15:37:27 |1,100 |117.80 |XLON | +----------------+------+-----------+-----+ |15:40:27 |443 |117.80 |XLON | +----------------+------+-----------+-----+ |15:40:27 |1,100 |117.80 |XLON | +----------------+------+-----------+-----+ |15:40:27 |1,847 |117.80 |XLON | +----------------+------+-----------+-----+ |15:42:47 |462 |117.70 |CHIX | +----------------+------+-----------+-----+ |15:44:09 |647 |117.70 |BATE | +----------------+------+-----------+-----+ |15:44:09 |2,200 |117.70 |BATE | +----------------+------+-----------+-----+ |15:51:13 |2,292 |117.60 |XLON | +----------------+------+-----------+-----+ |15:51:13 |1,402 |117.60 |XLON | +----------------+------+-----------+-----+ |15:51:13 |3,046 |117.60 |XLON | +----------------+------+-----------+-----+ |15:51:13 |3,283 |117.60 |XLON | +----------------+------+-----------+-----+ |15:51:13 |2,486 |117.60 |CHIX | +----------------+------+-----------+-----+ |15:56:13 |2,457 |117.40 |XLON | +----------------+------+-----------+-----+
|15:56:13 |1,100 |117.40 |XLON | +----------------+------+-----------+-----+ |15:58:21 |308 |117.20 |XLON | +----------------+------+-----------+-----+ |15:58:25 |350 |117.50 |XLON | +----------------+------+-----------+-----+ |15:58:25 |788 |117.50 |XLON | +----------------+------+-----------+-----+ |15:58:25 |1,100 |117.50 |XLON | +----------------+------+-----------+-----+ |16:00:52 |1,012 |117.50 |XLON | +----------------+------+-----------+-----+ |16:00:56 |765 |117.30 |XLON | +----------------+------+-----------+-----+ |16:00:56 |107 |117.50 |XLON | +----------------+------+-----------+-----+ |16:00:56 |2,973 |117.50 |XLON | +----------------+------+-----------+-----+ |16:00:56 |621 |117.50 |XLON | +----------------+------+-----------+-----+ |16:00:56 |479 |117.50 |XLON | +----------------+------+-----------+-----+ |16:02:56 |677 |117.40 |TRQX | +----------------+------+-----------+-----+ |16:02:56 |1 |117.40 |TRQX | +----------------+------+-----------+-----+ |16:02:56 |3,208 |117.50 |XLON | +----------------+------+-----------+-----+ |16:03:50 |424 |117.40 |TRQX | +----------------+------+-----------+-----+ |16:05:18 |2,806 |117.40 |CHIX | +----------------+------+-----------+-----+ |16:05:18 |480 |117.40 |TRQX | +----------------+------+-----------+-----+ |16:05:18 |248 |117.40 |CHIX | +----------------+------+-----------+-----+ |16:06:45 |304 |117.30 |XLON | +----------------+------+-----------+-----+ |16:07:14 |191 |117.30 |XLON | +----------------+------+-----------+-----+ |16:07:43 |187 |117.30 |XLON | +----------------+------+-----------+-----+ |16:07:57 |359 |117.50 |XLON | +----------------+------+-----------+-----+ |16:07:57 |1,100 |117.50 |XLON | +----------------+------+-----------+-----+ |16:09:25 |86 |117.50 |XLON | +----------------+------+-----------+-----+ |16:09:25 |1,100 |117.50 |XLON | +----------------+------+-----------+-----+ |16:09:25 |142 |117.50 |XLON | +----------------+------+-----------+-----+ |16:09:53 |262 |117.50 |XLON | +----------------+------+-----------+-----+ |16:10:02 |1,083 |117.50 |XLON | +----------------+------+-----------+-----+ |16:10:16 |248 |117.50 |XLON | +----------------+------+-----------+-----+ |16:10:42 |195 |117.50 |XLON | +----------------+------+-----------+-----+ |16:11:08 |310 |117.50 |XLON | +----------------+------+-----------+-----+ |16:11:33 |21 |117.50 |XLON | +----------------+------+-----------+-----+ |16:11:58 |270 |117.50 |XLON | +----------------+------+-----------+-----+ |16:12:23 |24 |117.50 |XLON | +----------------+------+-----------+-----+ |16:12:44 |1,376 |117.60 |XLON | +----------------+------+-----------+-----+ |16:12:44 |496 |117.60 |XLON | +----------------+------+-----------+-----+ |16:12:44 |2,200 |117.60 |XLON | +----------------+------+-----------+-----+ |16:12:44 |1,756 |117.60 |XLON | +----------------+------+-----------+-----+ |16:12:44 |2,259 |117.60 |XLON | +----------------+------+-----------+-----+ |16:12:44 |395 |117.60 |XLON | +----------------+------+-----------+-----+ |16:13:10 |2,200 |117.50 |BATE | +----------------+------+-----------+-----+ |16:13:10 |745 |117.50 |BATE | +----------------+------+-----------+-----+ |16:13:18 |2,994 |117.50 |XLON | +----------------+------+-----------+-----+ |16:13:18 |574 |117.30 |XLON | +----------------+------+-----------+-----+ |16:15:18 |633 |117.50 |XLON | +----------------+------+-----------+-----+ |16:15:18 |1,100 |117.50 |XLON | +----------------+------+-----------+-----+ |16:15:18 |315 |117.50 |XLON | +----------------+------+-----------+-----+ |16:15:18 |239 |117.50 |XLON | +----------------+------+-----------+-----+ |16:15:18 |1,100 |117.50 |XLON | +----------------+------+-----------+-----+ |16:15:18 |258 |117.40 |TRQX | +----------------+------+-----------+-----+ |16:17:18 |490 |117.50 |XLON | +----------------+------+-----------+-----+ |16:17:18 |1,100 |117.50 |XLON | +----------------+------+-----------+-----+ |16:17:18 |1,100 |117.50 |XLON | +----------------+------+-----------+-----+ |16:17:18 |795 |117.50 |XLON | +----------------+------+-----------+-----+ |16:17:18 |1,791 |117.70 |TRQX | +----------------+------+-----------+-----+ |16:17:18 |124 |117.70 |TRQX | +----------------+------+-----------+-----+ |16:19:20 |2,235 |117.70 |CHIX | +----------------+------+-----------+-----+ |16:19:20 |1,085 |117.70 |XLON | +----------------+------+-----------+-----+ |16:19:20 |1,100 |117.70 |XLON | +----------------+------+-----------+-----+ |16:19:20 |1,544 |117.70 |XLON | +----------------+------+-----------+-----+ |16:20:20 |2,690 |117.60 |XLON | +----------------+------+-----------+-----+ |16:20:20 |195 |117.60 |XLON | +----------------+------+-----------+-----+ |16:20:20 |491 |117.60 |XLON | +----------------+------+-----------+-----+ |16:22:20 |368 |117.60 |XLON | +----------------+------+-----------+-----+ |16:22:20 |1,532 |117.60 |XLON | +----------------+------+-----------+-----+ |16:22:28 |1,165 |117.60 |XLON | +----------------+------+-----------+-----+ |16:23:06 |3,052 |117.50 |BATE | +----------------+------+-----------+-----+ |16:23:28 |3,022 |117.20 |XLON | +----------------+------+-----------+-----+ |16:24:19 |1,375 |117.30 |BATE | +----------------+------+-----------+-----+ |16:24:19 |4,786 |117.30 |BATE | +----------------+------+-----------+-----+ |16:24:19 |3,896 |117.30 |BATE | +----------------+------+-----------+-----+ |16:24:19 |2,339 |117.30 |BATE | +----------------+------+-----------+-----+ |16:24:19 |791 |117.30 |BATE | +----------------+------+-----------+-----+ |16:24:19 |499 |117.30 |BATE | +----------------+------+-----------+-----+ |16:24:19 |533 |117.30 |BATE | +----------------+------+-----------+-----+ |16:24:19 |1,100 |117.30 |BATE | +----------------+------+-----------+-----+ |16:24:19 |207 |117.30 |BATE | +----------------+------+-----------+-----+ |16:25:48 |304 |117.20 |XLON | +----------------+------+-----------+-----+ |16:27:08 |4,208 |117.20 |XLON | +----------------+------+-----------+-----+ |16:27:08 |3,491 |117.20 |XLON | +----------------+------+-----------+-----+ |16:27:08 |303 |117.20 |XLON | +----------------+------+-----------+-----+ |16:28:08 |477 |117.20 |XLON | +----------------+------+-----------+-----+ |16:28:08 |4,229 |117.20 |XLON | +----------------+------+-----------+-----+ |16:28:36 |238 |117.30 |BATE | +----------------+------+-----------+-----+ |16:28:53 |3,306 |117.30 |BATE | +----------------+------+-----------+-----+ |16:28:53 |3,876 |117.30 |BATE | +----------------+------+-----------+-----+ |16:28:53 |1,363 |117.40 |XLON | +----------------+------+-----------+-----+ This information was brought to you by Cision http://news.cision.com END
(END) Dow Jones Newswires
May 19, 2023 02:00 ET (06:00 GMT)
1 Year Firstgroup Chart |
1 Month Firstgroup Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
