FirstGroup Plc - Transaction in Own Shares
2025年1月20日 - 4:00PM
ＲＮＳを含む英国規制内ニュース （英語）
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, January 20
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 14 November 2024, it has purchased
the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC
Europe Limited.
|
Date of
Purchase
|
17 January
2025
|
|
Number of
ordinary shares purchased
|
306,000
|
|
Weighted
average price paid (p)
|
164.47
|
|
Highest
price paid (p)
|
165.90
|
|
Lowest
price paid (p)
|
163.70
|
Following
the above purchase, FirstGroup holds 146,773,094 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 603,921,921. FirstGroup initially
intends to hold the purchased shares as treasury shares but may
cancel them in due course.
The total
number of voting rights in FirstGroup, excluding treasury shares as
at 17 January 2025 is 603,921,921.
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
companysecretariat@firstgroup.co.uk
Tel: +44
(0) 20 7725 3354
|
|
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
|
164.64
|
32,270
|
|
BATE
|
164.50
|
21,880
|
|
CHIX
|
164.44
|
244,869
|
|
Aquis
|
164.76
|
4,506
|
|
TRQX
|
164.75
|
2,475
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:11:08
|
385
|
165.90
|
CHIX
|
00280066202TRLO0
|
|
08:11:08
|
408
|
165.90
|
CHIX
|
00280066203TRLO0
|
|
08:11:08
|
390
|
165.90
|
CHIX
|
00280066204TRLO0
|
|
08:11:08
|
389
|
165.90
|
CHIX
|
00280066205TRLO0
|
|
08:11:08
|
128
|
165.90
|
CHIX
|
00280066206TRLO0
|
|
08:11:08
|
392
|
165.90
|
CHIX
|
00280066207TRLO0
|
|
08:11:08
|
264
|
165.90
|
CHIX
|
00280066208TRLO0
|
|
08:13:06
|
450
|
165.30
|
CHIX
|
00280066447TRLO0
|
|
08:29:55
|
813
|
165.40
|
CHIX
|
00280068392TRLO0
|
|
08:29:55
|
402
|
165.40
|
CHIX
|
00280068393TRLO0
|
|
08:29:55
|
397
|
165.40
|
CHIX
|
00280068394TRLO0
|
|
08:29:55
|
764
|
165.40
|
CHIX
|
00280068395TRLO0
|
|
08:29:55
|
443
|
165.40
|
CHIX
|
00280068396TRLO0
|
|
08:39:59
|
441
|
165.90
|
CHIX
|
00280069769TRLO0
|
|
08:39:59
|
400
|
165.90
|
BATE
|
00280069770TRLO0
|
|
08:39:59
|
773
|
165.90
|
CHIX
|
00280069771TRLO0
|
|
08:39:59
|
1178
|
165.90
|
CHIX
|
00280069772TRLO0
|
|
08:39:59
|
383
|
165.90
|
CHIX
|
00280069773TRLO0
|
|
08:39:59
|
3015
|
165.90
|
CHIX
|
00280069774TRLO0
|
|
08:39:59
|
400
|
165.90
|
BATE
|
00280069775TRLO0
|
|
08:41:04
|
430
|
165.60
|
CHIX
|
00280069964TRLO0
|
|
08:41:05
|
423
|
165.40
|
CHIX
|
00280069966TRLO0
|
|
08:56:16
|
1284
|
165.20
|
CHIX
|
00280071688TRLO0
|
|
08:56:16
|
786
|
165.20
|
BATE
|
00280071689TRLO0
|
|
08:56:16
|
105
|
165.20
|
CHIX
|
00280071690TRLO0
|
|
08:56:16
|
309
|
165.20
|
CHIX
|
00280071691TRLO0
|
|
08:56:16
|
142
|
165.20
|
CHIX
|
00280071692TRLO0
|
|
08:56:34
|
346
|
165.20
|
CHIX
|
00280071720TRLO0
|
|
08:56:34
|
799
|
165.20
|
CHIX
|
00280071721TRLO0
|
|
08:56:34
|
646
|
165.20
|
CHIX
|
00280071722TRLO0
|
|
08:56:34
|
159
|
165.20
|
CHIX
|
00280071723TRLO0
|
|
08:56:34
|
1458
|
165.20
|
CHIX
|
00280071724TRLO0
|
|
09:03:19
|
745
|
165.30
|
CHIX
|
00280072500TRLO0
|
|
09:03:19
|
1200
|
165.30
|
CHIX
|
00280072501TRLO0
|
|
09:03:19
|
1580
|
165.30
|
CHIX
|
00280072502TRLO0
|
|
09:05:12
|
53
|
165.10
|
CHIX
|
00280072728TRLO0
|
|
09:05:18
|
1500
|
165.10
|
CHIX
|
00280072738TRLO0
|
|
09:06:04
|
289
|
165.10
|
CHIX
|
00280072851TRLO0
|
|
09:06:04
|
1047
|
165.10
|
CHIX
|
00280072852TRLO0
|
|
09:06:04
|
214
|
165.10
|
CHIX
|
00280072853TRLO0
|
|
09:06:04
|
214
|
165.10
|
CHIX
|
00280072854TRLO0
|
|
09:11:44
|
427
|
165.00
|
CHIX
|
00280073445TRLO0
|
|
09:13:27
|
422
|
164.90
|
CHIX
|
00280073615TRLO0
|
|
09:16:32
|
654
|
164.70
|
CHIX
|
00280073889TRLO0
|
|
09:16:32
|
389
|
164.70
|
BATE
|
00280073890TRLO0
|
|
09:19:13
|
420
|
164.80
|
CHIX
|
00280074154TRLO0
|
|
09:19:13
|
395
|
164.80
|
BATE
|
00280074155TRLO0
|
|
09:19:13
|
2
|
164.80
|
BATE
|
00280074156TRLO0
|
|
09:26:17
|
12
|
164.70
|
BATE
|
00280074794TRLO0
|
|
09:28:31
|
1057
|
164.70
|
CHIX
|
00280075005TRLO0
|
|
09:28:31
|
417
|
164.70
|
CHIX
|
00280075006TRLO0
|
|
09:28:31
|
399
|
164.70
|
CHIX
|
00280075007TRLO0
|
|
09:28:31
|
384
|
164.70
|
BATE
|
00280075008TRLO0
|
|
09:28:31
|
68
|
164.70
|
XLON
|
00280075009TRLO0
|
|
09:28:31
|
344
|
164.70
|
XLON
|
00280075010TRLO0
|
|
09:41:11
|
398
|
164.60
|
CHIX
|
00280076174TRLO0
|
|
09:41:11
|
442
|
164.50
|
CHIX
|
00280076175TRLO0
|
|
09:42:38
|
344
|
164.40
|
CHIX
|
00280076285TRLO0
|
|
09:42:38
|
447
|
164.40
|
BATE
|
00280076286TRLO0
|
|
09:42:38
|
408
|
164.40
|
BATE
|
00280076287TRLO0
|
|
09:42:38
|
945
|
164.40
|
CHIX
|
00280076288TRLO0
|
|
09:42:38
|
1791
|
164.40
|
CHIX
|
00280076289TRLO0
|
|
09:42:38
|
1178
|
164.40
|
CHIX
|
00280076290TRLO0
|
|
09:51:58
|
1284
|
164.40
|
CHIX
|
00280077276TRLO0
|
|
09:51:58
|
448
|
164.40
|
CHIX
|
00280077277TRLO0
|
|
09:51:58
|
448
|
164.40
|
CHIX
|
00280077278TRLO0
|
|
09:51:59
|
438
|
164.40
|
CHIX
|
00280077279TRLO0
|
|
09:52:48
|
1791
|
164.30
|
CHIX
|
00280077339TRLO0
|
|
09:52:48
|
600
|
164.30
|
CHIX
|
00280077340TRLO0
|
|
09:52:48
|
2328
|
164.30
|
CHIX
|
00280077341TRLO0
|
|
09:59:03
|
735
|
164.10
|
CHIX
|
00280077904TRLO0
|
|
09:59:03
|
600
|
164.10
|
CHIX
|
00280077905TRLO0
|
|
09:59:03
|
1200
|
164.10
|
CHIX
|
00280077906TRLO0
|
|
09:59:03
|
600
|
164.10
|
CHIX
|
00280077907TRLO0
|
|
09:59:04
|
777
|
164.10
|
CHIX
|
00280077909TRLO0
|
|
09:59:09
|
4
|
164.10
|
CHIX
|
00280077915TRLO0
|
|
09:59:15
|
731
|
164.10
|
CHIX
|
00280077922TRLO0
|
|
09:59:15
|
172
|
164.10
|
CHIX
|
00280077923TRLO0
|
|
09:59:40
|
438
|
163.90
|
CHIX
|
00280077954TRLO0
|
|
10:00:02
|
370
|
163.70
|
CHIX
|
00280078000TRLO0
|
|
10:09:06
|
404
|
164.20
|
BATE
|
00280078930TRLO0
|
|
10:13:02
|
396
|
164.00
|
CHIX
|
00280079231TRLO0
|
|
10:13:02
|
817
|
164.00
|
BATE
|
00280079232TRLO0
|
|
10:13:02
|
828
|
164.00
|
CHIX
|
00280079233TRLO0
|
|
10:13:02
|
597
|
164.00
|
CHIX
|
00280079234TRLO0
|
|
10:13:02
|
435
|
164.00
|
CHIX
|
00280079235TRLO0
|
|
10:32:46
|
418
|
164.00
|
CHIX
|
00280080987TRLO0
|
|
10:32:46
|
217
|
164.00
|
CHIX
|
00280080988TRLO0
|
|
10:50:16
|
145
|
164.70
|
CHIX
|
00280082499TRLO0
|
|
10:50:16
|
2357
|
164.70
|
CHIX
|
00280082500TRLO0
|
|
10:50:16
|
5247
|
164.70
|
CHIX
|
00280082501TRLO0
|
|
10:50:16
|
911
|
164.70
|
BATE
|
00280082502TRLO0
|
|
10:50:16
|
1986
|
164.70
|
BATE
|
00280082503TRLO0
|
|
10:50:16
|
1807
|
164.70
|
CHIX
|
00280082504TRLO0
|
|
10:50:16
|
260
|
164.70
|
CHIX
|
00280082505TRLO0
|
|
10:50:16
|
3077
|
164.70
|
CHIX
|
00280082506TRLO0
|
|
10:50:16
|
3313
|
164.70
|
CHIX
|
00280082507TRLO0
|
|
10:59:15
|
777
|
164.50
|
CHIX
|
00280083939TRLO0
|
|
10:59:15
|
422
|
164.50
|
CHIX
|
00280083940TRLO0
|
|
10:59:15
|
385
|
164.50
|
CHIX
|
00280083941TRLO0
|
|
11:03:39
|
1502
|
164.70
|
CHIX
|
00280084562TRLO0
|
|
11:03:39
|
383
|
164.70
|
CHIX
|
00280084563TRLO0
|
|
11:03:39
|
2564
|
164.70
|
CHIX
|
00280084564TRLO0
|
|
11:03:39
|
700
|
164.70
|
CHIX
|
00280084565TRLO0
|
|
11:03:39
|
584
|
164.70
|
CHIX
|
00280084566TRLO0
|
|
11:03:39
|
847
|
164.70
|
CHIX
|
00280084567TRLO0
|
|
11:03:39
|
791
|
164.70
|
BATE
|
00280084568TRLO0
|
|
11:03:39
|
640
|
164.70
|
CHIX
|
00280084569TRLO0
|
|
11:20:27
|
493
|
164.50
|
CHIX
|
00280086329TRLO0
|
|
11:20:27
|
107
|
164.50
|
CHIX
|
00280086330TRLO0
|
|
11:20:27
|
284
|
164.50
|
CHIX
|
00280086331TRLO0
|
|
11:20:27
|
316
|
164.50
|
CHIX
|
00280086332TRLO0
|
|
11:20:27
|
93
|
164.50
|
CHIX
|
00280086333TRLO0
|
|
11:20:27
|
412
|
164.50
|
CHIX
|
00280086334TRLO0
|
|
11:20:27
|
387
|
164.50
|
CHIX
|
00280086335TRLO0
|
|
11:20:38
|
95
|
164.50
|
Aquis
|
00280086356TRLO0
|
|
11:20:38
|
81
|
164.50
|
BATE
|
00280086357TRLO0
|
|
11:20:38
|
146
|
164.50
|
CHIX
|
00280086358TRLO0
|
|
11:20:38
|
151
|
164.50
|
CHIX
|
00280086359TRLO0
|
|
11:20:38
|
153
|
164.50
|
XLON
|
00280086360TRLO0
|
|
11:21:00
|
600
|
164.40
|
CHIX
|
00280086374TRLO0
|
|
11:21:00
|
600
|
164.40
|
CHIX
|
00280086375TRLO0
|
|
11:21:00
|
1111
|
164.40
|
CHIX
|
00280086376TRLO0
|
|
11:21:00
|
511
|
164.40
|
CHIX
|
00280086377TRLO0
|
|
11:21:00
|
511
|
164.40
|
CHIX
|
00280086378TRLO0
|
|
11:21:00
|
2527
|
164.40
|
CHIX
|
00280086379TRLO0
|
|
11:21:00
|
1505
|
164.40
|
CHIX
|
00280086380TRLO0
|
|
11:21:49
|
297
|
164.20
|
CHIX
|
00280086474TRLO0
|
|
11:21:49
|
3545
|
164.20
|
CHIX
|
00280086475TRLO0
|
|
11:21:49
|
2475
|
164.20
|
CHIX
|
00280086476TRLO0
|
|
11:22:13
|
33
|
164.00
|
BATE
|
00280086494TRLO0
|
|
11:49:11
|
385
|
164.10
|
CHIX
|
00280089107TRLO0
|
|
11:49:11
|
180
|
164.10
|
CHIX
|
00280089108TRLO0
|
|
11:59:44
|
321
|
164.10
|
XLON
|
00280090276TRLO0
|
|
12:02:50
|
600
|
164.40
|
CHIX
|
00280090512TRLO0
|
|
12:02:50
|
299
|
164.40
|
CHIX
|
00280090513TRLO0
|
|
12:03:00
|
4574
|
164.40
|
CHIX
|
00280090523TRLO0
|
|
12:05:31
|
466
|
164.40
|
CHIX
|
00280090762TRLO0
|
|
12:05:31
|
1066
|
164.40
|
CHIX
|
00280090763TRLO0
|
|
12:05:31
|
1200
|
164.40
|
CHIX
|
00280090764TRLO0
|
|
12:05:31
|
4671
|
164.40
|
CHIX
|
00280090765TRLO0
|
|
12:05:31
|
2405
|
164.40
|
CHIX
|
00280090766TRLO0
|
|
12:05:31
|
385
|
164.30
|
CHIX
|
00280090767TRLO0
|
|
12:05:31
|
129
|
164.30
|
CHIX
|
00280090768TRLO0
|
|
12:15:50
|
502
|
164.30
|
CHIX
|
00280092114TRLO0
|
|
12:15:50
|
98
|
164.30
|
CHIX
|
00280092115TRLO0
|
|
12:15:50
|
1200
|
164.30
|
CHIX
|
00280092116TRLO0
|
|
12:15:50
|
3382
|
164.30
|
CHIX
|
00280092117TRLO0
|
|
12:15:50
|
1800
|
164.30
|
CHIX
|
00280092118TRLO0
|
|
12:16:50
|
5738
|
164.20
|
CHIX
|
00280092202TRLO0
|
|
12:35:57
|
365
|
164.00
|
BATE
|
00280094004TRLO0
|
|
12:35:57
|
23
|
164.00
|
BATE
|
00280094005TRLO0
|
|
12:35:57
|
413
|
164.00
|
BATE
|
00280094006TRLO0
|
|
12:35:57
|
560
|
164.00
|
CHIX
|
00280094007TRLO0
|
|
12:35:57
|
432
|
164.00
|
CHIX
|
00280094008TRLO0
|
|
12:35:57
|
385
|
164.00
|
CHIX
|
00280094009TRLO0
|
|
12:49:57
|
431
|
163.70
|
CHIX
|
00280095241TRLO0
|
|
12:49:57
|
87
|
163.70
|
CHIX
|
00280095242TRLO0
|
|
12:49:57
|
297
|
163.70
|
CHIX
|
00280095243TRLO0
|
|
12:49:57
|
422
|
163.70
|
CHIX
|
00280095244TRLO0
|
|
12:49:57
|
412
|
163.70
|
CHIX
|
00280095245TRLO0
|
|
12:49:57
|
101
|
163.70
|
CHIX
|
00280095246TRLO0
|
|
13:11:57
|
1162
|
164.20
|
CHIX
|
00280097470TRLO0
|
|
13:11:57
|
1800
|
164.20
|
CHIX
|
00280097471TRLO0
|
|
13:11:57
|
600
|
164.20
|
CHIX
|
00280097472TRLO0
|
|
13:11:57
|
1049
|
164.20
|
CHIX
|
00280097473TRLO0
|
|
13:12:03
|
606
|
164.20
|
CHIX
|
00280097484TRLO0
|
|
13:12:03
|
345
|
164.20
|
CHIX
|
00280097485TRLO0
|
|
13:12:03
|
4224
|
164.20
|
CHIX
|
00280097486TRLO0
|
|
13:36:35
|
400
|
164.10
|
BATE
|
00280099904TRLO0
|
|
13:36:35
|
600
|
164.10
|
CHIX
|
00280099905TRLO0
|
|
13:36:35
|
597
|
164.10
|
CHIX
|
00280099906TRLO0
|
|
13:36:35
|
107
|
164.10
|
CHIX
|
00280099907TRLO0
|
|
13:36:35
|
3671
|
164.10
|
CHIX
|
00280099908TRLO0
|
|
13:38:07
|
1284
|
164.30
|
CHIX
|
00280100049TRLO0
|
|
13:38:07
|
264
|
164.30
|
CHIX
|
00280100050TRLO0
|
|
13:50:54
|
1564
|
164.40
|
CHIX
|
00280101513TRLO0
|
|
13:50:54
|
2679
|
164.40
|
BATE
|
00280101514TRLO0
|
|
13:50:54
|
7788
|
164.40
|
CHIX
|
00280101515TRLO0
|
|
13:50:54
|
9808
|
164.40
|
CHIX
|
00280101516TRLO0
|
|
13:50:54
|
2252
|
164.40
|
CHIX
|
00280101517TRLO0
|
|
13:50:54
|
1589
|
164.40
|
CHIX
|
00280101518TRLO0
|
|
13:54:24
|
186
|
164.00
|
CHIX
|
00280101967TRLO0
|
|
13:54:24
|
1111
|
164.00
|
CHIX
|
00280101968TRLO0
|
|
13:54:24
|
602
|
164.00
|
CHIX
|
00280101969TRLO0
|
|
13:54:24
|
386
|
164.00
|
CHIX
|
00280101970TRLO0
|
|
13:54:24
|
387
|
164.00
|
XLON
|
00280101971TRLO0
|
|
13:54:24
|
404
|
164.00
|
XLON
|
00280101972TRLO0
|
|
13:54:24
|
387
|
164.00
|
XLON
|
00280101973TRLO0
|
|
14:27:18
|
47
|
163.80
|
BATE
|
00280106275TRLO0
|
|
14:27:18
|
362
|
163.80
|
BATE
|
00280106276TRLO0
|
|
14:27:18
|
437
|
163.80
|
CHIX
|
00280106277TRLO0
|
|
14:27:18
|
397
|
163.80
|
CHIX
|
00280106278TRLO0
|
|
14:27:18
|
429
|
163.80
|
CHIX
|
00280106279TRLO0
|
|
14:27:18
|
409
|
163.80
|
CHIX
|
00280106280TRLO0
|
|
14:29:37
|
419
|
163.80
|
CHIX
|
00280106838TRLO0
|
|
14:29:37
|
376
|
163.80
|
CHIX
|
00280106839TRLO0
|
|
14:29:37
|
795
|
163.80
|
CHIX
|
00280106840TRLO0
|
|
14:35:57
|
257
|
163.80
|
CHIX
|
00280109160TRLO0
|
|
14:35:57
|
133
|
163.80
|
CHIX
|
00280109161TRLO0
|
|
14:35:57
|
401
|
163.80
|
CHIX
|
00280109162TRLO0
|
|
14:35:57
|
37
|
163.80
|
CHIX
|
00280109163TRLO0
|
|
14:38:43
|
1284
|
164.00
|
CHIX
|
00280109843TRLO0
|
|
14:38:43
|
93
|
164.00
|
CHIX
|
00280109844TRLO0
|
|
14:38:43
|
93
|
164.00
|
CHIX
|
00280109845TRLO0
|
|
14:40:09
|
403
|
163.90
|
BATE
|
00280110228TRLO0
|
|
14:40:09
|
1382
|
163.90
|
CHIX
|
00280110229TRLO0
|
|
14:40:09
|
1200
|
163.90
|
CHIX
|
00280110230TRLO0
|
|
14:40:09
|
7226
|
163.90
|
CHIX
|
00280110231TRLO0
|
|
14:40:09
|
3148
|
163.90
|
CHIX
|
00280110232TRLO0
|
|
14:40:09
|
2500
|
163.90
|
XLON
|
00280110233TRLO0
|
|
14:40:16
|
350
|
164.10
|
CHIX
|
00280110259TRLO0
|
|
14:50:02
|
94
|
164.20
|
CHIX
|
00280113159TRLO0
|
|
14:53:02
|
358
|
164.20
|
CHIX
|
00280114102TRLO0
|
|
14:53:02
|
85
|
164.20
|
CHIX
|
00280114103TRLO0
|
|
14:53:02
|
752
|
164.20
|
CHIX
|
00280114104TRLO0
|
|
14:53:02
|
829
|
164.20
|
CHIX
|
00280114105TRLO0
|
|
14:53:02
|
2833
|
164.20
|
CHIX
|
00280114106TRLO0
|
|
14:53:02
|
183
|
164.20
|
CHIX
|
00280114107TRLO0
|
|
14:53:02
|
4231
|
164.20
|
CHIX
|
00280114108TRLO0
|
|
14:53:29
|
120
|
163.90
|
CHIX
|
00280114238TRLO0
|
|
14:54:12
|
728
|
163.90
|
CHIX
|
00280114545TRLO0
|
|
14:54:12
|
600
|
163.90
|
CHIX
|
00280114546TRLO0
|
|
14:54:12
|
401
|
163.90
|
BATE
|
00280114547TRLO0
|
|
14:54:12
|
3109
|
163.90
|
CHIX
|
00280114548TRLO0
|
|
14:54:15
|
452
|
163.90
|
CHIX
|
00280114566TRLO0
|
|
14:58:11
|
46
|
163.90
|
BATE
|
00280116020TRLO0
|
|
15:08:26
|
1284
|
164.00
|
CHIX
|
00280119610TRLO0
|
|
15:08:26
|
600
|
164.00
|
BATE
|
00280119611TRLO0
|
|
15:09:01
|
123
|
164.00
|
BATE
|
00280119779TRLO0
|
|
15:09:01
|
533
|
164.00
|
BATE
|
00280119780TRLO0
|
|
15:25:17
|
3251
|
164.10
|
CHIX
|
00280124397TRLO0
|
|
15:25:17
|
665
|
164.10
|
CHIX
|
00280124398TRLO0
|
|
15:25:17
|
1184
|
164.10
|
CHIX
|
00280124399TRLO0
|
|
15:25:17
|
66
|
164.10
|
CHIX
|
00280124400TRLO0
|
|
15:25:17
|
1218
|
164.10
|
CHIX
|
00280124401TRLO0
|
|
15:25:17
|
2215
|
164.10
|
CHIX
|
00280124402TRLO0
|
|
15:25:17
|
1214
|
164.10
|
BATE
|
00280124403TRLO0
|
|
15:39:14
|
424
|
164.30
|
CHIX
|
00280127722TRLO0
|
|
15:51:32
|
983
|
164.40
|
CHIX
|
00280131028TRLO0
|
|
15:58:19
|
1245
|
164.50
|
CHIX
|
00280132741TRLO0
|
|
15:58:19
|
600
|
164.50
|
BATE
|
00280132742TRLO0
|
|
15:58:19
|
1771
|
164.50
|
BATE
|
00280132743TRLO0
|
|
15:58:19
|
2990
|
164.50
|
CHIX
|
00280132744TRLO0
|
|
15:58:19
|
3361
|
164.50
|
CHIX
|
00280132745TRLO0
|
|
15:58:19
|
2483
|
164.50
|
CHIX
|
00280132746TRLO0
|
|
15:58:19
|
8506
|
164.50
|
CHIX
|
00280132747TRLO0
|
|
15:58:19
|
9247
|
164.50
|
CHIX
|
00280132748TRLO0
|
|
16:09:20
|
495
|
164.70
|
TRQX
|
00280136177TRLO0
|
|
16:09:20
|
825
|
164.70
|
BATE
|
00280136178TRLO0
|
|
16:09:20
|
545
|
164.70
|
CHIX
|
00280136179TRLO0
|
|
16:09:20
|
2270
|
164.70
|
XLON
|
00280136180TRLO0
|
|
16:09:20
|
680
|
164.70
|
XLON
|
00280136181TRLO0
|
|
16:09:20
|
185
|
164.70
|
XLON
|
00280136183TRLO0
|
|
16:09:20
|
151
|
164.70
|
CHIX
|
00280136184TRLO0
|
|
16:09:20
|
154
|
164.70
|
CHIX
|
00280136185TRLO0
|
|
16:09:20
|
1400
|
164.70
|
XLON
|
00280136186TRLO0
|
|
16:09:20
|
161
|
164.70
|
XLON
|
00280136187TRLO0
|
|
16:09:20
|
147
|
164.70
|
XLON
|
00280136188TRLO0
|
|
16:09:20
|
173
|
164.70
|
XLON
|
00280136189TRLO0
|
|
16:09:20
|
118
|
164.70
|
CHIX
|
00280136190TRLO0
|
|
16:09:20
|
107
|
164.70
|
CHIX
|
00280136191TRLO0
|
|
16:09:20
|
134
|
164.70
|
XLON
|
00280136192TRLO0
|
|
16:11:27
|
310
|
164.70
|
CHIX
|
00280136885TRLO0
|
|
16:15:00
|
495
|
164.70
|
BATE
|
00280138135TRLO0
|
|
16:15:00
|
147
|
164.70
|
CHIX
|
00280138136TRLO0
|
|
16:15:00
|
183
|
164.70
|
CHIX
|
00280138137TRLO0
|
|
16:15:00
|
165
|
164.70
|
TRQX
|
00280138138TRLO0
|
|
16:15:00
|
1155
|
164.70
|
XLON
|
00280138139TRLO0
|
|
16:15:00
|
178
|
164.70
|
CHIX
|
00280138154TRLO0
|
|
16:15:00
|
159
|
164.70
|
CHIX
|
00280138155TRLO0
|
|
16:15:00
|
259
|
164.70
|
CHIX
|
00280138156TRLO0
|
|
16:15:00
|
734
|
164.70
|
CHIX
|
00280138157TRLO0
|
|
16:15:00
|
2355
|
164.70
|
CHIX
|
00280138158TRLO0
|
|
16:15:00
|
505
|
164.70
|
CHIX
|
00280138159TRLO0
|
|
16:15:00
|
499
|
164.70
|
XLON
|
00280138160TRLO0
|
|
16:15:00
|
311
|
164.70
|
XLON
|
00280138163TRLO0
|
|
16:15:00
|
127
|
164.70
|
BATE
|
00280138165TRLO0
|
|
16:15:00
|
106
|
164.70
|
BATE
|
00280138166TRLO0
|
|
16:15:00
|
163
|
164.70
|
CHIX
|
00280138167TRLO0
|
|
16:15:00
|
164
|
164.70
|
CHIX
|
00280138168TRLO0
|
|
16:15:00
|
151
|
164.70
|
XLON
|
00280138171TRLO0
|
|
16:15:00
|
499
|
164.70
|
XLON
|
00280138172TRLO0
|
|
16:15:00
|
170
|
164.70
|
XLON
|
00280138173TRLO0
|
|
16:15:00
|
153
|
164.70
|
XLON
|
00280138174TRLO0
|
|
16:15:00
|
858
|
164.70
|
XLON
|
00280138175TRLO0
|
|
16:15:00
|
165
|
164.70
|
TRQX
|
00280138176TRLO0
|
|
16:15:00
|
165
|
164.70
|
CHIX
|
00280138177TRLO0
|
|
16:15:00
|
330
|
164.70
|
Aquis
|
00280138178TRLO0
|
|
16:15:00
|
600
|
164.70
|
XLON
|
00280138179TRLO0
|
|
16:15:00
|
393
|
164.70
|
XLON
|
00280138180TRLO0
|
|
16:15:00
|
330
|
164.70
|
TRQX
|
00280138181TRLO0
|
|
16:15:00
|
46
|
164.70
|
BATE
|
00280138182TRLO0
|
|
16:15:00
|
330
|
164.70
|
CHIX
|
00280138183TRLO0
|
|
16:15:00
|
825
|
164.70
|
Aquis
|
00280138184TRLO0
|
|
16:15:00
|
284
|
164.70
|
BATE
|
00280138185TRLO0
|
|
16:15:00
|
3185
|
164.70
|
XLON
|
00280138186TRLO0
|
|
16:15:00
|
825
|
164.70
|
Aquis
|
00280138187TRLO0
|
|
16:15:00
|
330
|
164.70
|
TRQX
|
00280138188TRLO0
|
|
16:15:00
|
330
|
164.70
|
BATE
|
00280138189TRLO0
|
|
16:15:00
|
330
|
164.70
|
CHIX
|
00280138190TRLO0
|
|
16:15:00
|
3185
|
164.70
|
XLON
|
00280138191TRLO0
|
|
16:15:00
|
291
|
164.70
|
TRQX
|
00280138192TRLO0
|
|
16:15:00
|
39
|
164.70
|
TRQX
|
00280138193TRLO0
|
|
16:15:00
|
60
|
164.70
|
BATE
|
00280138194TRLO0
|
|
16:15:00
|
40
|
164.70
|
CHIX
|
00280138195TRLO0
|
|
16:15:00
|
825
|
164.70
|
Aquis
|
00280138196TRLO0
|
|
16:15:00
|
97
|
164.70
|
BATE
|
00280138197TRLO0
|
|
16:15:00
|
2270
|
164.70
|
XLON
|
00280138198TRLO0
|
|
16:15:00
|
121
|
164.60
|
Aquis
|
00280138164TRLO0
|
|
16:15:00
|
499
|
164.60
|
XLON
|
00280138169TRLO0
|
|
16:15:00
|
336
|
164.60
|
XLON
|
00280138170TRLO0
|
|
16:15:04
|
37
|
164.70
|
BATE
|
00280138228TRLO0
|
|
16:15:05
|
463
|
164.70
|
XLON
|
00280138233TRLO0
|
|
16:15:05
|
290
|
164.70
|
CHIX
|
00280138237TRLO0
|
|
16:15:05
|
136
|
164.70
|
BATE
|
00280138238TRLO0
|
|
16:15:05
|
452
|
164.70
|
XLON
|
00280138239TRLO0
|
|
16:15:05
|
380
|
164.70
|
CHIX
|
00280138242TRLO0
|
|
16:18:30
|
330
|
164.80
|
TRQX
|
00280139608TRLO0
|
|
16:18:30
|
825
|
164.80
|
Aquis
|
00280139609TRLO0
|
|
16:18:30
|
330
|
164.80
|
BATE
|
00280139610TRLO0
|
|
16:18:30
|
190
|
164.80
|
CHIX
|
00280139611TRLO0
|
|
16:18:30
|
190
|
164.80
|
CHIX
|
00280139612TRLO0
|
|
16:18:30
|
2500
|
164.80
|
XLON
|
00280139613TRLO0
|
|
16:18:30
|
635
|
164.80
|
XLON
|
00280139614TRLO0
|
|
16:18:30
|
51
|
164.80
|
BATE
|
00280139615TRLO0
|
|
16:22:54
|
402
|
164.80
|
XLON
|
00280141158TRLO0
|
|
16:22:54
|
870
|
164.80
|
XLON
|
00280141159TRLO0
|
|
16:28:03
|
660
|
165.00
|
Aquis
|
00280142775TRLO0
|
|
16:28:03
|
330
|
165.00
|
BATE
|
00280142776TRLO0
|
|
16:28:03
|
330
|
165.00
|
TRQX
|
00280142777TRLO0
|
|
16:28:03
|
370
|
165.00
|
CHIX
|
00280142778TRLO0
|
|
16:28:03
|
1485
|
165.00
|
XLON
|
00280142779TRLO0
|
|
16:28:03
|
1485
|
165.00
|
XLON
|
00280142780TRLO0
|
Firstgroup (LSE:FGP)
過去 株価チャート
から 12 2024 まで 1 2025
Firstgroup (LSE:FGP)
過去 株価チャート
から 1 2024 まで 1 2025
