We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.92% | 165.20 | 164.90 | 165.10 | 169.50 | 162.80 | 169.50 | 968,702 | 16:35:01 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Local And Suburban Transit | 4.92B | 87.1M | 0.1313 | 12.57 | 1.1B |
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 |22 May 2023|
+-----------------------------------+-----------+
|Number of ordinary shares purchased|320,271 |
+-----------------------------------+-----------+
|Weighted average price paid (p) |116.63 |
+-----------------------------------+-----------+
|Highest price paid (p) |118.50 |
+-----------------------------------+-----------+
|Lowest price paid (p) |115.40 |
+-----------------------------------+-----------+
Following the above purchase, FirstGroup holds 43,891,068 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held as
treasury shares is 706,757,250. 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
22 May 2023 is 706,757,250. 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 |116.61 |153,731 |
+-----+----------------------------------------+-----------------+
|BATE |116.68 |82,879 |
+-----+----------------------------------------+-----------------+
|CHIX |116.61 |58,880 |
+-----+----------------------------------------+-----------------+
|TRQX |116.58 |24,781 |
+-----+----------------------------------------+-----------------+
Individual transactions:
+----------------+------+-----------+-----+
|Transaction Time|Volume|Price (GBp)|Venue|
+----------------+------+-----------+-----+
|08:09:42 |2,666 |118.50 |BATE |
+----------------+------+-----------+-----+
|08:09:42 |831 |117.70 |CHIX |
+----------------+------+-----------+-----+
|08:09:42 |1,709 |117.70 |CHIX |
+----------------+------+-----------+-----+
|08:09:42 |1,142 |117.70 |XLON |
+----------------+------+-----------+-----+
|08:09:42 |808 |117.70 |XLON |
+----------------+------+-----------+-----+
|08:09:42 |330 |117.70 |XLON |
+----------------+------+-----------+-----+
|08:09:42 |1,333 |117.70 |XLON |
+----------------+------+-----------+-----+
|08:09:42 |3,119 |117.60 |XLON |
+----------------+------+-----------+-----+
|08:16:05 |300 |116.30 |BATE |
+----------------+------+-----------+-----+
|08:16:30 |338 |116.60 |XLON |
+----------------+------+-----------+-----+
|08:16:30 |3,311 |116.60 |XLON |
+----------------+------+-----------+-----+
|08:16:46 |991 |116.60 |BATE |
+----------------+------+-----------+-----+
|08:16:46 |2,084 |116.60 |BATE |
+----------------+------+-----------+-----+
|08:18:24 |298 |115.80 |TRQX |
+----------------+------+-----------+-----+
|08:18:24 |2,211 |115.80 |TRQX |
+----------------+------+-----------+-----+
|08:22:05 |2,855 |115.70 |BATE |
+----------------+------+-----------+-----+
|08:22:05 |3,374 |115.70 |XLON |
+----------------+------+-----------+-----+
|08:25:57 |150 |115.40 |CHIX |
+----------------+------+-----------+-----+
|08:26:36 |298 |115.40 |CHIX |
+----------------+------+-----------+-----+
|08:28:49 |298 |115.40 |CHIX |
+----------------+------+-----------+-----+
|08:29:33 |298 |115.40 |CHIX |
+----------------+------+-----------+-----+
|08:30:15 |301 |115.40 |CHIX |
+----------------+------+-----------+-----+
|08:30:55 |297 |115.40 |CHIX |
+----------------+------+-----------+-----+
|08:31:36 |297 |115.40 |CHIX |
+----------------+------+-----------+-----+
|08:32:17 |297 |115.40 |CHIX |
+----------------+------+-----------+-----+
|08:32:59 |297 |115.40 |CHIX |
+----------------+------+-----------+-----+
|08:33:39 |338 |115.40 |CHIX |
+----------------+------+-----------+-----+
|08:34:14 |80 |115.40 |CHIX |
+----------------+------+-----------+-----+
|08:37:44 |2,717 |116.10 |BATE |
+----------------+------+-----------+-----+
|08:38:44 |2,850 |116.10 |BATE |
+----------------+------+-----------+-----+
|08:57:14 |1,100 |116.00 |CHIX |
+----------------+------+-----------+-----+
|08:57:14 |1,551 |116.00 |CHIX |
+----------------+------+-----------+-----+
|08:59:46 |1,100 |116.10 |XLON |
+----------------+------+-----------+-----+
|08:59:46 |2,186 |116.10 |XLON |
+----------------+------+-----------+-----+
|09:00:44 |268 |116.10 |BATE |
+----------------+------+-----------+-----+
|09:00:44 |189 |116.10 |BATE |
+----------------+------+-----------+-----+
|09:00:44 |2,200 |116.10 |BATE |
+----------------+------+-----------+-----+
|09:22:39 |200 |116.30 |CHIX |
+----------------+------+-----------+-----+
|09:22:39 |172 |116.30 |CHIX |
+----------------+------+-----------+-----+
|09:22:39 |3 |116.30 |CHIX |
+----------------+------+-----------+-----+
|09:22:39 |2,378 |116.30 |CHIX |
+----------------+------+-----------+-----+
|09:22:39 |3,564 |116.30 |XLON |
+----------------+------+-----------+-----+
|09:23:30 |285 |116.20 |TRQX |
+----------------+------+-----------+-----+
|09:23:36 |299 |116.20 |TRQX |
+----------------+------+-----------+-----+
|09:24:26 |296 |116.20 |TRQX |
+----------------+------+-----------+-----+
|09:24:44 |297 |116.20 |TRQX |
+----------------+------+-----------+-----+
|09:27:36 |296 |116.20 |TRQX |
+----------------+------+-----------+-----+
|09:28:44 |297 |116.20 |TRQX |
+----------------+------+-----------+-----+
|09:34:03 |298 |116.20 |TRQX |
+----------------+------+-----------+-----+
|09:35:36 |296 |116.20 |TRQX |
+----------------+------+-----------+-----+
|09:37:25 |297 |116.20 |TRQX |
+----------------+------+-----------+-----+
|09:39:16 |294 |116.20 |TRQX |
+----------------+------+-----------+-----+
|09:57:53 |2,789 |116.80 |CHIX |
+----------------+------+-----------+-----+
|09:57:53 |3,649 |116.80 |XLON |
+----------------+------+-----------+-----+
|09:57:53 |3,493 |116.80 |XLON |
+----------------+------+-----------+-----+
|10:04:48 |200 |116.50 |BATE |
+----------------+------+-----------+-----+
|10:04:48 |424 |116.50 |BATE |
+----------------+------+-----------+-----+
|10:12:48 |954 |116.80 |BATE |
+----------------+------+-----------+-----+
|10:12:48 |1,850 |116.80 |BATE |
+----------------+------+-----------+-----+
|10:18:08 |297 |116.60 |CHIX |
+----------------+------+-----------+-----+
|10:18:56 |298 |116.60 |CHIX |
+----------------+------+-----------+-----+
|10:22:26 |298 |116.60 |CHIX |
+----------------+------+-----------+-----+
|10:24:00 |145 |116.70 |XLON |
+----------------+------+-----------+-----+
|10:26:24 |38 |116.70 |CHIX |
+----------------+------+-----------+-----+
|10:29:31 |300 |116.90 |XLON |
+----------------+------+-----------+-----+
|10:29:31 |2,200 |116.90 |XLON |
+----------------+------+-----------+-----+
|10:29:31 |694 |116.90 |XLON |
+----------------+------+-----------+-----+
|10:29:38 |2,997 |116.70 |XLON |
+----------------+------+-----------+-----+
|10:31:30 |295 |116.80 |CHIX |
+----------------+------+-----------+-----+
|10:31:58 |45 |116.80 |CHIX |
+----------------+------+-----------+-----+
|10:33:38 |368 |116.80 |CHIX |
+----------------+------+-----------+-----+
|10:34:49 |1,989 |116.80 |CHIX |
+----------------+------+-----------+-----+
|10:35:37 |651 |116.70 |XLON |
+----------------+------+-----------+-----+
|10:39:48 |607 |117.30 |BATE | +----------------+------+-----------+-----+ |10:39:48 |35 |117.30 |BATE | +----------------+------+-----------+-----+ |10:39:48 |1,850 |117.30 |BATE | +----------------+------+-----------+-----+ |10:39:48 |1,250 |117.20 |BATE | +----------------+------+-----------+-----+ |10:39:48 |1,455 |117.20 |BATE | +----------------+------+-----------+-----+ |10:51:16 |223 |117.20 |TRQX | +----------------+------+-----------+-----+ |10:51:16 |4 |117.20 |TRQX | +----------------+------+-----------+-----+ |10:53:16 |1,041 |117.30 |TRQX | +----------------+------+-----------+-----+ |10:53:16 |1 |117.30 |TRQX | +----------------+------+-----------+-----+ |10:53:16 |1,724 |117.30 |TRQX | +----------------+------+-----------+-----+ |10:57:16 |296 |116.90 |XLON | +----------------+------+-----------+-----+ |10:59:50 |298 |117.00 |CHIX | +----------------+------+-----------+-----+ |11:00:36 |109 |117.00 |CHIX | +----------------+------+-----------+-----+ |11:01:32 |2,261 |117.00 |CHIX | +----------------+------+-----------+-----+ |11:01:32 |3,102 |117.00 |XLON | +----------------+------+-----------+-----+ |11:22:37 |298 |116.90 |XLON | +----------------+------+-----------+-----+ |11:22:37 |2,997 |116.90 |XLON | +----------------+------+-----------+-----+ |11:27:10 |2,556 |117.30 |BATE | +----------------+------+-----------+-----+ |11:27:37 |727 |117.20 |XLON | +----------------+------+-----------+-----+ |11:27:37 |262 |117.20 |XLON | +----------------+------+-----------+-----+ |11:27:37 |1,310 |117.20 |XLON | +----------------+------+-----------+-----+ |11:27:37 |1,278 |117.20 |XLON | +----------------+------+-----------+-----+ |11:33:58 |297 |117.10 |CHIX | +----------------+------+-----------+-----+ |11:36:07 |298 |117.10 |CHIX | +----------------+------+-----------+-----+ |11:37:54 |298 |117.10 |CHIX | +----------------+------+-----------+-----+ |11:39:40 |296 |117.10 |CHIX | +----------------+------+-----------+-----+ |11:40:57 |298 |117.10 |CHIX | +----------------+------+-----------+-----+ |11:40:57 |1,100 |117.10 |CHIX | +----------------+------+-----------+-----+ |11:40:57 |198 |117.10 |CHIX | +----------------+------+-----------+-----+ |12:01:42 |341 |116.60 |XLON | +----------------+------+-----------+-----+ |12:02:35 |215 |116.60 |XLON | +----------------+------+-----------+-----+ |12:03:03 |31 |116.80 |BATE | +----------------+------+-----------+-----+ |12:03:03 |784 |116.80 |BATE | +----------------+------+-----------+-----+ |12:03:03 |5 |116.80 |BATE | +----------------+------+-----------+-----+ |12:03:03 |3,300 |116.90 |XLON | +----------------+------+-----------+-----+ |12:03:03 |308 |116.90 |XLON | +----------------+------+-----------+-----+ |12:03:16 |550 |116.90 |BATE | +----------------+------+-----------+-----+ |12:03:16 |2,200 |116.90 |BATE | +----------------+------+-----------+-----+ |12:03:16 |874 |116.90 |BATE | +----------------+------+-----------+-----+ |12:03:16 |295 |116.90 |BATE | +----------------+------+-----------+-----+ |12:03:16 |1,100 |116.90 |BATE | +----------------+------+-----------+-----+ |12:03:16 |1,100 |116.90 |BATE | +----------------+------+-----------+-----+ |12:03:16 |1,100 |116.90 |BATE | +----------------+------+-----------+-----+ |12:05:22 |3,000 |117.00 |XLON | +----------------+------+-----------+-----+ |12:09:52 |121 |117.00 |XLON | +----------------+------+-----------+-----+ |12:10:48 |2,650 |117.10 |CHIX | +----------------+------+-----------+-----+ |12:11:30 |484 |117.20 |TRQX | +----------------+------+-----------+-----+ |12:11:30 |2,233 |117.20 |TRQX | +----------------+------+-----------+-----+ |12:21:00 |1,100 |117.00 |XLON | +----------------+------+-----------+-----+ |12:21:00 |1,100 |117.00 |XLON | +----------------+------+-----------+-----+ |12:21:00 |500 |117.00 |XLON | +----------------+------+-----------+-----+ |12:21:11 |390 |117.00 |XLON | +----------------+------+-----------+-----+ |12:38:31 |3,167 |117.10 |BATE | +----------------+------+-----------+-----+ |12:42:56 |299 |117.00 |BATE | +----------------+------+-----------+-----+ |12:43:11 |362 |117.00 |BATE | +----------------+------+-----------+-----+ |12:48:48 |2,694 |117.10 |CHIX | +----------------+------+-----------+-----+ |12:50:44 |298 |117.00 |BATE | +----------------+------+-----------+-----+ |12:52:03 |1,984 |117.00 |BATE | +----------------+------+-----------+-----+ |12:52:03 |295 |117.00 |XLON | +----------------+------+-----------+-----+ |12:52:03 |666 |117.00 |XLON | +----------------+------+-----------+-----+ |12:52:03 |2,089 |117.00 |XLON | +----------------+------+-----------+-----+ |12:52:03 |2,200 |117.00 |XLON | +----------------+------+-----------+-----+ |12:52:04 |500 |117.00 |XLON | +----------------+------+-----------+-----+ |12:52:04 |641 |117.00 |XLON | +----------------+------+-----------+-----+ |12:55:54 |3,184 |117.00 |XLON | +----------------+------+-----------+-----+ |13:04:03 |2,800 |117.00 |BATE | +----------------+------+-----------+-----+ |13:10:54 |398 |116.90 |XLON | +----------------+------+-----------+-----+ |13:11:37 |274 |116.90 |XLON | +----------------+------+-----------+-----+ |13:13:04 |300 |116.90 |XLON | +----------------+------+-----------+-----+ |13:13:48 |301 |116.90 |XLON | +----------------+------+-----------+-----+ |13:14:32 |300 |116.90 |XLON | +----------------+------+-----------+-----+ |13:15:16 |298 |116.90 |XLON | +----------------+------+-----------+-----+ |13:16:01 |300 |116.90 |XLON | +----------------+------+-----------+-----+ |13:16:46 |301 |116.90 |XLON | +----------------+------+-----------+-----+ |13:18:16 |61 |116.90 |XLON | +----------------+------+-----------+-----+ |13:18:46 |302 |116.90 |XLON | +----------------+------+-----------+-----+ |13:19:31 |230 |116.90 |XLON | +----------------+------+-----------+-----+ |13:20:31 |296 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:21:07 |301 |116.80 |TRQX | +----------------+------+-----------+-----+ |13:21:43 |301 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:22:19 |301 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:22:55 |302 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:23:31 |301 |116.80 |TRQX | +----------------+------+-----------+-----+ |13:24:07 |301 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:25:26 |299 |116.80 |TRQX | +----------------+------+-----------+-----+ |13:26:14 |299 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:29:26 |79 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:30:38 |297 |116.80 |TRQX | +----------------+------+-----------+-----+ |13:31:11 |298 |116.80 |TRQX | +----------------+------+-----------+-----+ |13:31:44 |297 |116.80 |TRQX | +----------------+------+-----------+-----+ |13:32:17 |111 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:32:39 |115 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:33:12 |110 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:33:45 |116 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:33:49 |319 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:34:18 |96 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:34:18 |202 |116.80 |TRQX | +----------------+------+-----------+-----+ |13:35:32 |405 |116.90 |BATE | +----------------+------+-----------+-----+ |13:35:32 |1,126 |116.90 |BATE | +----------------+------+-----------+-----+ |13:35:32 |1,100 |116.90 |BATE | +----------------+------+-----------+-----+ |13:36:00 |302 |116.80 |TRQX | +----------------+------+-----------+-----+ |13:36:43 |297 |116.80 |TRQX | +----------------+------+-----------+-----+ |13:37:15 |284 |116.80 |TRQX | +----------------+------+-----------+-----+ |13:37:16 |3 |116.80 |TRQX | +----------------+------+-----------+-----+ |13:38:27 |87 |116.80 |TRQX | +----------------+------+-----------+-----+ |13:43:06 |297 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:44:19 |298 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:44:19 |200 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:45:12 |296 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:45:48 |298 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:46:28 |297 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:47:40 |298 |116.80 |CHIX | +----------------+------+-----------+-----+ |13:48:16 |299 |116.80 |CHIX | +----------------+------+-----------+-----+
|13:48:16 |208 |116.80 |CHIX | +----------------+------+-----------+-----+ |14:04:17 |436 |116.60 |CHIX | +----------------+------+-----------+-----+ |14:04:19 |778 |116.60 |CHIX | +----------------+------+-----------+-----+ |14:04:24 |155 |116.60 |CHIX | +----------------+------+-----------+-----+ |14:05:01 |298 |116.60 |CHIX | +----------------+------+-----------+-----+ |14:05:51 |299 |116.60 |CHIX | +----------------+------+-----------+-----+ |14:06:51 |297 |116.60 |CHIX | +----------------+------+-----------+-----+ |14:08:02 |452 |116.60 |CHIX | +----------------+------+-----------+-----+ |14:21:31 |336 |116.60 |XLON | +----------------+------+-----------+-----+ |14:21:34 |1,089 |116.60 |XLON | +----------------+------+-----------+-----+ |14:22:13 |297 |116.60 |XLON | +----------------+------+-----------+-----+ |14:22:56 |297 |116.60 |XLON | +----------------+------+-----------+-----+ |14:23:02 |1,112 |116.60 |XLON | +----------------+------+-----------+-----+ |14:23:03 |198 |116.60 |XLON | +----------------+------+-----------+-----+ |14:23:04 |1,100 |116.70 |XLON | +----------------+------+-----------+-----+ |14:23:04 |1,100 |116.70 |XLON | +----------------+------+-----------+-----+ |14:23:04 |1,031 |116.70 |XLON | +----------------+------+-----------+-----+ |14:24:05 |800 |116.60 |CHIX | +----------------+------+-----------+-----+ |14:24:06 |1,484 |116.60 |CHIX | +----------------+------+-----------+-----+ |14:24:22 |296 |116.60 |CHIX | +----------------+------+-----------+-----+ |14:25:09 |299 |116.60 |CHIX | +----------------+------+-----------+-----+ |14:25:40 |528 |116.60 |TRQX | +----------------+------+-----------+-----+ |14:25:52 |46 |116.60 |CHIX | +----------------+------+-----------+-----+ |14:25:52 |2,005 |116.60 |TRQX | +----------------+------+-----------+-----+ |14:26:13 |261 |116.60 |TRQX | +----------------+------+-----------+-----+ |14:34:19 |296 |116.50 |BATE | +----------------+------+-----------+-----+ |14:34:48 |299 |116.50 |BATE | +----------------+------+-----------+-----+ |14:35:25 |297 |116.50 |BATE | +----------------+------+-----------+-----+ |14:36:07 |303 |116.50 |BATE | +----------------+------+-----------+-----+ |14:36:48 |296 |116.50 |BATE | +----------------+------+-----------+-----+ |14:37:28 |297 |116.50 |XLON | +----------------+------+-----------+-----+ |14:38:09 |297 |116.50 |BATE | +----------------+------+-----------+-----+ |14:38:50 |296 |116.50 |BATE | +----------------+------+-----------+-----+ |14:39:20 |500 |116.60 |CHIX | +----------------+------+-----------+-----+ |14:39:20 |1,972 |116.60 |CHIX | +----------------+------+-----------+-----+ |14:39:20 |326 |116.60 |CHIX | +----------------+------+-----------+-----+ |14:39:31 |80 |116.50 |BATE | +----------------+------+-----------+-----+ |14:39:31 |216 |116.60 |CHIX | +----------------+------+-----------+-----+ |14:40:11 |302 |116.50 |BATE | +----------------+------+-----------+-----+ |14:40:22 |886 |116.50 |XLON | +----------------+------+-----------+-----+ |14:40:48 |302 |116.50 |BATE | +----------------+------+-----------+-----+ |14:40:48 |600 |116.50 |XLON | +----------------+------+-----------+-----+ |14:41:25 |302 |116.50 |BATE | +----------------+------+-----------+-----+ |14:41:45 |492 |116.50 |XLON | +----------------+------+-----------+-----+ |14:42:02 |168 |116.50 |BATE | +----------------+------+-----------+-----+ |14:45:24 |296 |116.60 |BATE | +----------------+------+-----------+-----+ |14:45:59 |300 |116.60 |BATE | +----------------+------+-----------+-----+ |14:46:34 |68 |116.60 |BATE | +----------------+------+-----------+-----+ |14:46:34 |986 |116.60 |BATE | +----------------+------+-----------+-----+ |14:46:34 |300 |116.60 |BATE | +----------------+------+-----------+-----+ |14:47:28 |999 |116.60 |XLON | +----------------+------+-----------+-----+ |14:47:44 |301 |116.60 |BATE | +----------------+------+-----------+-----+ |14:48:02 |124 |116.60 |BATE | +----------------+------+-----------+-----+ |14:48:02 |560 |116.60 |BATE | +----------------+------+-----------+-----+ |14:48:02 |684 |116.60 |XLON | +----------------+------+-----------+-----+ |14:48:09 |1 |116.60 |BATE | +----------------+------+-----------+-----+ |14:48:09 |1,022 |116.60 |XLON | +----------------+------+-----------+-----+ |14:48:19 |300 |116.60 |XLON | +----------------+------+-----------+-----+ |14:48:39 |55 |116.60 |XLON | +----------------+------+-----------+-----+ |14:48:54 |201 |116.60 |XLON | +----------------+------+-----------+-----+ |14:49:40 |301 |116.50 |XLON | +----------------+------+-----------+-----+ |14:51:04 |593 |116.50 |XLON | +----------------+------+-----------+-----+ |14:57:16 |564 |116.50 |XLON | +----------------+------+-----------+-----+ |14:57:16 |1,100 |116.50 |XLON | +----------------+------+-----------+-----+ |14:57:29 |374 |116.50 |XLON | +----------------+------+-----------+-----+ |14:57:49 |209 |116.50 |CHIX | +----------------+------+-----------+-----+ |14:58:22 |300 |116.50 |CHIX | +----------------+------+-----------+-----+ |14:58:55 |299 |116.50 |XLON | +----------------+------+-----------+-----+ |14:59:28 |299 |116.50 |CHIX | +----------------+------+-----------+-----+ |15:00:01 |300 |116.50 |CHIX | +----------------+------+-----------+-----+ |15:01:07 |333 |116.50 |XLON | +----------------+------+-----------+-----+ |15:01:40 |302 |116.50 |XLON | +----------------+------+-----------+-----+ |15:02:03 |1,112 |116.50 |CHIX | +----------------+------+-----------+-----+ |15:02:03 |1,170 |116.50 |XLON | +----------------+------+-----------+-----+ |15:02:20 |230 |116.50 |XLON | +----------------+------+-----------+-----+ |15:02:46 |303 |116.50 |CHIX | +----------------+------+-----------+-----+ |15:03:02 |485 |116.50 |CHIX | +----------------+------+-----------+-----+ |15:03:02 |627 |116.50 |XLON | +----------------+------+-----------+-----+ |15:03:02 |65 |116.50 |XLON | +----------------+------+-----------+-----+ |15:03:03 |2,200 |116.50 |XLON | +----------------+------+-----------+-----+ |15:03:03 |1,309 |116.50 |XLON | +----------------+------+-----------+-----+ |15:03:03 |1,188 |116.50 |XLON | +----------------+------+-----------+-----+ |15:03:03 |111 |116.50 |XLON | +----------------+------+-----------+-----+ |15:03:10 |686 |116.50 |XLON | +----------------+------+-----------+-----+ |15:03:49 |303 |116.50 |XLON | +----------------+------+-----------+-----+ |15:03:56 |328 |116.50 |XLON | +----------------+------+-----------+-----+ |15:03:56 |37 |116.50 |XLON | +----------------+------+-----------+-----+ |15:06:56 |2,200 |116.40 |XLON | +----------------+------+-----------+-----+ |15:06:56 |881 |116.40 |XLON | +----------------+------+-----------+-----+ |15:12:03 |297 |116.30 |CHIX | +----------------+------+-----------+-----+ |15:12:48 |298 |116.30 |CHIX | +----------------+------+-----------+-----+ |15:13:18 |4,014 |116.60 |BATE | +----------------+------+-----------+-----+ |15:14:28 |886 |116.60 |BATE | +----------------+------+-----------+-----+ |15:14:28 |1,679 |116.60 |BATE | +----------------+------+-----------+-----+ |15:14:29 |521 |116.50 |TRQX | +----------------+------+-----------+-----+ |15:14:29 |700 |116.50 |XLON | +----------------+------+-----------+-----+ |15:14:30 |301 |116.50 |TRQX | +----------------+------+-----------+-----+ |15:15:26 |847 |116.50 |TRQX | +----------------+------+-----------+-----+ |15:15:26 |1,098 |116.50 |TRQX | +----------------+------+-----------+-----+ |15:15:26 |1,100 |116.50 |XLON | +----------------+------+-----------+-----+ |15:15:26 |3,940 |116.50 |XLON | +----------------+------+-----------+-----+ |15:15:26 |3,504 |116.50 |XLON | +----------------+------+-----------+-----+ |15:15:26 |2,200 |116.50 |XLON | +----------------+------+-----------+-----+ |15:15:26 |1,100 |116.50 |XLON | +----------------+------+-----------+-----+ |15:15:26 |179 |116.50 |XLON | +----------------+------+-----------+-----+ |15:15:26 |1,063 |116.50 |XLON | +----------------+------+-----------+-----+ |15:15:31 |2,791 |116.40 |CHIX | +----------------+------+-----------+-----+ |15:31:50 |2,519 |116.20 |XLON | +----------------+------+-----------+-----+ |15:31:50 |1,100 |116.20 |XLON | +----------------+------+-----------+-----+ |15:31:50 |1,100 |116.20 |XLON | +----------------+------+-----------+-----+ |15:31:56 |1,625 |116.20 |XLON | +----------------+------+-----------+-----+ |15:31:56 |1,100 |116.20 |XLON | +----------------+------+-----------+-----+ |15:31:56 |4,346 |116.20 |XLON | +----------------+------+-----------+-----+
|15:31:56 |4,994 |116.20 |XLON | +----------------+------+-----------+-----+ |15:31:56 |404 |116.20 |XLON | +----------------+------+-----------+-----+ |15:31:56 |3,049 |116.20 |XLON | +----------------+------+-----------+-----+ |15:31:56 |1,100 |116.10 |XLON | +----------------+------+-----------+-----+ |15:31:56 |1,100 |116.10 |XLON | +----------------+------+-----------+-----+ |15:32:48 |301 |116.00 |BATE | +----------------+------+-----------+-----+ |15:33:16 |367 |116.10 |BATE | +----------------+------+-----------+-----+ |15:33:16 |36 |116.10 |BATE | +----------------+------+-----------+-----+ |15:33:16 |13 |116.10 |BATE | +----------------+------+-----------+-----+ |15:33:16 |1,462 |116.20 |TRQX | +----------------+------+-----------+-----+ |15:33:16 |1,100 |116.20 |TRQX | +----------------+------+-----------+-----+ |15:33:16 |6 |116.20 |TRQX | +----------------+------+-----------+-----+ |15:33:41 |1,100 |116.10 |BATE | +----------------+------+-----------+-----+ |15:33:41 |1,100 |116.10 |BATE | +----------------+------+-----------+-----+ |15:35:09 |298 |116.10 |BATE | +----------------+------+-----------+-----+ |15:35:52 |300 |116.10 |BATE | +----------------+------+-----------+-----+ |15:38:01 |48 |116.10 |BATE | +----------------+------+-----------+-----+ |15:38:44 |109 |116.10 |BATE | +----------------+------+-----------+-----+ |15:38:44 |190 |116.10 |BATE | +----------------+------+-----------+-----+ |15:39:27 |299 |116.10 |BATE | +----------------+------+-----------+-----+ |15:40:00 |298 |116.10 |BATE | +----------------+------+-----------+-----+ |15:40:50 |178 |116.10 |BATE | +----------------+------+-----------+-----+ |15:41:36 |301 |116.10 |BATE | +----------------+------+-----------+-----+ |15:42:24 |301 |116.10 |BATE | +----------------+------+-----------+-----+ |15:43:12 |301 |116.10 |BATE | +----------------+------+-----------+-----+ |15:44:48 |301 |116.10 |BATE | +----------------+------+-----------+-----+ |15:45:31 |297 |116.10 |BATE | +----------------+------+-----------+-----+ |15:46:13 |297 |116.10 |BATE | +----------------+------+-----------+-----+ |15:47:11 |67 |116.10 |BATE | +----------------+------+-----------+-----+ |15:47:53 |297 |116.10 |CHIX | +----------------+------+-----------+-----+ |15:49:17 |297 |116.10 |CHIX | +----------------+------+-----------+-----+ |15:49:58 |296 |116.10 |CHIX | +----------------+------+-----------+-----+ |15:50:48 |299 |116.10 |CHIX | +----------------+------+-----------+-----+ |15:52:32 |1 |116.10 |CHIX | +----------------+------+-----------+-----+ |15:57:04 |333 |116.20 |CHIX | +----------------+------+-----------+-----+ |15:57:09 |174 |116.20 |CHIX | +----------------+------+-----------+-----+ |15:58:44 |871 |116.20 |CHIX | +----------------+------+-----------+-----+ |15:59:56 |9 |116.20 |CHIX | +----------------+------+-----------+-----+ |15:59:56 |11 |116.20 |CHIX | +----------------+------+-----------+-----+ |15:59:56 |7 |116.20 |CHIX | +----------------+------+-----------+-----+ |15:59:56 |13 |116.20 |CHIX | +----------------+------+-----------+-----+ |16:01:49 |297 |116.20 |XLON | +----------------+------+-----------+-----+ |16:02:17 |1,100 |116.40 |XLON | +----------------+------+-----------+-----+ |16:02:17 |2,200 |116.40 |XLON | +----------------+------+-----------+-----+ |16:02:17 |991 |116.40 |XLON | +----------------+------+-----------+-----+ |16:02:17 |3,497 |116.50 |XLON | +----------------+------+-----------+-----+ |16:03:16 |388 |116.50 |BATE | +----------------+------+-----------+-----+ |16:03:16 |1,545 |116.50 |BATE | +----------------+------+-----------+-----+ |16:03:16 |1,328 |116.50 |BATE | +----------------+------+-----------+-----+ |16:03:16 |1,100 |116.50 |BATE | +----------------+------+-----------+-----+ |16:03:16 |195 |116.50 |BATE | +----------------+------+-----------+-----+ |16:03:16 |1,100 |116.50 |BATE | +----------------+------+-----------+-----+ |16:04:17 |298 |116.50 |TRQX | +----------------+------+-----------+-----+ |16:05:03 |1,082 |116.50 |TRQX | +----------------+------+-----------+-----+ |16:05:03 |1,100 |116.50 |TRQX | +----------------+------+-----------+-----+ |16:05:08 |21 |116.50 |TRQX | +----------------+------+-----------+-----+ |16:05:38 |9 |116.50 |TRQX | +----------------+------+-----------+-----+ |16:09:16 |1,297 |116.40 |CHIX | +----------------+------+-----------+-----+ |16:17:42 |155 |116.40 |CHIX | +----------------+------+-----------+-----+ |16:17:47 |356 |116.40 |CHIX | +----------------+------+-----------+-----+ |16:18:20 |298 |116.40 |CHIX | +----------------+------+-----------+-----+ |16:18:29 |1,100 |116.40 |CHIX | +----------------+------+-----------+-----+ |16:18:29 |170 |116.40 |CHIX | +----------------+------+-----------+-----+ |16:18:29 |1,616 |116.40 |CHIX | +----------------+------+-----------+-----+ |16:18:30 |1,090 |116.40 |CHIX | +----------------+------+-----------+-----+ |16:19:18 |2,843 |116.50 |XLON | +----------------+------+-----------+-----+ |16:19:18 |1,000 |116.50 |XLON | +----------------+------+-----------+-----+ |16:19:18 |340 |116.50 |XLON | +----------------+------+-----------+-----+ |16:20:20 |316 |116.60 |BATE | +----------------+------+-----------+-----+ |16:20:20 |1,100 |116.60 |BATE | +----------------+------+-----------+-----+ |16:20:20 |1,100 |116.60 |BATE | +----------------+------+-----------+-----+ |16:20:20 |91 |116.60 |BATE | +----------------+------+-----------+-----+ |16:20:20 |68 |116.60 |BATE | +----------------+------+-----------+-----+ |16:20:20 |176 |116.60 |BATE | +----------------+------+-----------+-----+ |16:20:20 |225 |116.60 |BATE | +----------------+------+-----------+-----+ |16:20:20 |192 |116.60 |BATE | +----------------+------+-----------+-----+ |16:21:32 |245 |116.50 |XLON | +----------------+------+-----------+-----+ |16:21:32 |1,000 |116.50 |XLON | +----------------+------+-----------+-----+ |16:21:54 |303 |116.50 |XLON | +----------------+------+-----------+-----+ |16:21:54 |4,097 |116.50 |XLON | +----------------+------+-----------+-----+ |16:21:54 |211 |116.50 |XLON | +----------------+------+-----------+-----+ |16:22:16 |302 |116.50 |XLON | +----------------+------+-----------+-----+ |16:22:38 |302 |116.50 |XLON | +----------------+------+-----------+-----+ |16:24:06 |21 |116.50 |XLON | +----------------+------+-----------+-----+ |16:24:29 |309 |116.50 |XLON | +----------------+------+-----------+-----+ |16:24:51 |302 |116.50 |XLON | +----------------+------+-----------+-----+ |16:25:30 |311 |116.60 |BATE | +----------------+------+-----------+-----+ |16:25:30 |192 |116.60 |BATE | +----------------+------+-----------+-----+ |16:25:30 |908 |116.60 |BATE | +----------------+------+-----------+-----+ |16:25:30 |1,100 |116.60 |BATE | +----------------+------+-----------+-----+ |16:25:30 |2,200 |116.60 |BATE | +----------------+------+-----------+-----+ |16:25:30 |1,645 |116.60 |XLON | +----------------+------+-----------+-----+ |16:25:30 |187 |116.60 |XLON | +----------------+------+-----------+-----+ |16:25:30 |1,000 |116.60 |XLON | +----------------+------+-----------+-----+ |16:26:08 |11 |116.60 |BATE | +----------------+------+-----------+-----+ |16:26:27 |309 |116.60 |BATE | +----------------+------+-----------+-----+ |16:26:46 |309 |116.60 |BATE | +----------------+------+-----------+-----+ |16:27:05 |76 |116.60 |BATE | +----------------+------+-----------+-----+ |16:27:24 |309 |116.60 |BATE | +----------------+------+-----------+-----+ |16:29:07 |1,094 |116.60 |BATE | +----------------+------+-----------+-----+ |16:29:07 |287 |116.60 |CHIX | +----------------+------+-----------+-----+ |16:29:07 |1,509 |116.60 |CHIX | +----------------+------+-----------+-----+ This information was brought to you by Cision http://news.cision.com END
(END) Dow Jones Newswires
May 23, 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
