Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Firstgroup (FGP) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 112,821 191.10p Uncrossing Trade
 12:35:16 - 24-Dec-25
Sell* 1 191.60p SI Trade
 12:22:33 - 24-Dec-25
Buy* 49 191.80p SI Trade
 12:22:27 - 24-Dec-25
Sell* 400 191.60p Automatic Execution
 12:21:51 - 24-Dec-25
Buy* 108 191.50p Automatic Execution
 12:21:42 - 24-Dec-25
Sell* 64 191.40p Automatic Execution
 12:14:44 - 24-Dec-25
Sell* 404 191.40p Automatic Execution
 12:14:44 - 24-Dec-25
Buy* 200 191.50p Automatic Execution
 12:14:30 - 24-Dec-25
Buy* 100 191.50p Automatic Execution
 12:14:30 - 24-Dec-25
Buy* 406 191.40p Automatic Execution
 12:14:30 - 24-Dec-25
Buy* 119 191.50p Automatic Execution
 12:12:26 - 24-Dec-25
Buy* 400 191.50p Automatic Execution
 12:12:26 - 24-Dec-25
Buy* 412 191.50p Automatic Execution
 12:12:26 - 24-Dec-25
Sell* 100 191.40p Automatic Execution
 12:12:26 - 24-Dec-25
Sell* 110 191.40p Automatic Execution
 12:12:26 - 24-Dec-25
Sell* 370 191.40p Automatic Execution
 12:12:26 - 24-Dec-25
Sell* 56 191.60p Automatic Execution
 12:11:39 - 24-Dec-25
Sell* 427 191.60p Automatic Execution
 12:11:39 - 24-Dec-25
Sell* 70 191.90p Automatic Execution
 12:02:14 - 24-Dec-25
Sell* 64 191.90p Automatic Execution
 12:02:14 - 24-Dec-25
Buy* 1 192.40p SI Trade
 11:53:04 - 24-Dec-25
Buy* 21 192.10p Automatic Execution
 11:48:24 - 24-Dec-25
Sell* 48 192.00p Automatic Execution
 11:44:34 - 24-Dec-25
Sell* 162 192.00p Automatic Execution
 11:44:34 - 24-Dec-25
Sell* 222 192.10p Automatic Execution
 11:44:25 - 24-Dec-25
Sell* 367 192.10p Automatic Execution
 11:44:25 - 24-Dec-25
Sell* 3 192.10p Automatic Execution
 11:41:06 - 24-Dec-25
Sell* 175 192.10p Automatic Execution
 11:40:16 - 24-Dec-25
Sell* 496 192.10p Automatic Execution
 11:40:16 - 24-Dec-25
Sell* 3 192.10p Automatic Execution
 11:40:16 - 24-Dec-25
Sell* 310 192.112p Ordinary
 11:22:40 - 24-Dec-25
Sell* 900 192.1204p Ordinary
 11:20:46 - 24-Dec-25
Buy* 5 192.40p SI Trade
 11:18:50 - 24-Dec-25
Sell* 131 192.10p Automatic Execution
 11:18:50 - 24-Dec-25
Sell* 996 192.10p Automatic Execution
 11:18:50 - 24-Dec-25
Sell* 397 192.10p Automatic Execution
 11:18:50 - 24-Dec-25
Sell* 569 192.10p Automatic Execution
 11:18:50 - 24-Dec-25
Sell* 398 192.10p Automatic Execution
 11:18:50 - 24-Dec-25
Sell* 806 192.30p Automatic Execution
 11:17:38 - 24-Dec-25
Buy* 234 192.20p Automatic Execution
 11:17:38 - 24-Dec-25
Buy* 473 192.00p Automatic Execution
 11:17:36 - 24-Dec-25
Buy* 518 192.00p Automatic Execution
 11:17:36 - 24-Dec-25
Buy* 490 192.00p Automatic Execution
 11:17:36 - 24-Dec-25
Buy* 824 191.80p Automatic Execution
 11:12:09 - 24-Dec-25
Sell* 199 191.80p Automatic Execution
 11:12:09 - 24-Dec-25
Sell* 121 192.00p Automatic Execution
 11:11:34 - 24-Dec-25
Sell* 290 192.00p Automatic Execution
 11:11:34 - 24-Dec-25
Sell* 470 192.00p Automatic Execution
 11:11:34 - 24-Dec-25
Buy* 749 192.10p Automatic Execution
 11:11:33 - 24-Dec-25
Buy* 518 192.00p Automatic Execution
 11:11:33 - 24-Dec-25
Buy* 858 192.00p Automatic Execution
 11:11:33 - 24-Dec-25
Sell* 96 191.90p Automatic Execution
 11:11:28 - 24-Dec-25
Sell* 74 191.90p Automatic Execution
 11:11:28 - 24-Dec-25
Sell* 3 191.90p Automatic Execution
 11:09:31 - 24-Dec-25
Sell* 2,000 191.99p Ordinary
 11:01:26 - 24-Dec-25
Sell* 935 192.00p Automatic Execution
 10:54:22 - 24-Dec-25
Sell* 2,814 192.20p Automatic Execution
 10:53:59 - 24-Dec-25
Buy* 6 192.474p Ordinary
 10:51:57 - 24-Dec-25
Sell* 852 192.30p Automatic Execution
 10:51:52 - 24-Dec-25
Sell* 62 192.30p Automatic Execution
 10:51:52 - 24-Dec-25
Sell* 5 192.30p Automatic Execution
 10:51:51 - 24-Dec-25
Sell* 263 192.30p Automatic Execution
 10:51:51 - 24-Dec-25
Sell* 772 192.30p Automatic Execution
 10:51:51 - 24-Dec-25
Buy* 602 192.40p Automatic Execution
 10:51:50 - 24-Dec-25
Buy* 33 192.40p Automatic Execution
 10:51:50 - 24-Dec-25
Buy* 31 192.40p Automatic Execution
 10:51:50 - 24-Dec-25
Buy* 934 192.40p Automatic Execution
 10:51:50 - 24-Dec-25
Sell* 1,008 192.30p Automatic Execution
 10:50:18 - 24-Dec-25
Sell* 493 192.30p Automatic Execution
 10:50:18 - 24-Dec-25
Sell* 6 192.30p Automatic Execution
 10:50:18 - 24-Dec-25
Buy* 1,288 192.40p Ordinary
 10:40:50 - 24-Dec-25
Sell* 67 191.90p SI Trade
 10:39:01 - 24-Dec-25
Buy* 822 192.10p Automatic Execution
 10:39:01 - 24-Dec-25
Buy* 300 192.00p Automatic Execution
 10:39:01 - 24-Dec-25
Buy* 179 191.90p Automatic Execution
 10:39:01 - 24-Dec-25
Buy* 5 191.90p SI Trade
 10:21:44 - 24-Dec-25
Unknown* 0 191.90p SI Trade
 10:21:44 - 24-Dec-25
Buy* 16 191.90p Ordinary
 09:58:58 - 24-Dec-25
Sell* 4 191.625p Ordinary
 09:50:12 - 24-Dec-25
Sell* 440 191.70p Automatic Execution
 09:45:16 - 24-Dec-25
Sell* 500 191.70p Automatic Execution
 09:45:16 - 24-Dec-25
Sell* 94 191.70p Automatic Execution
 09:45:16 - 24-Dec-25
Sell* 86 191.90p Automatic Execution
 09:45:10 - 24-Dec-25
Sell* 96 191.90p Automatic Execution
 09:44:56 - 24-Dec-25
Sell* 3 191.90p Automatic Execution
 09:44:56 - 24-Dec-25
Buy* 482 191.90p Automatic Execution
 09:44:55 - 24-Dec-25
Buy* 500 191.80p Automatic Execution
 09:44:55 - 24-Dec-25
Buy* 100 191.80p Automatic Execution
 09:44:55 - 24-Dec-25
Sell* 863 191.70p Automatic Execution
 09:44:50 - 24-Dec-25
Sell* 235 191.70p Automatic Execution
 09:44:50 - 24-Dec-25
Sell* 973 191.70p Automatic Execution
 09:44:50 - 24-Dec-25
Sell* 95 191.70p Automatic Execution
 09:44:50 - 24-Dec-25
Buy* 400 191.80p Automatic Execution
 09:42:51 - 24-Dec-25
Buy* 55 191.80p Automatic Execution
 09:42:51 - 24-Dec-25
Buy* 70 191.80p Automatic Execution
 09:36:15 - 24-Dec-25
Buy* 1 191.80p Automatic Execution
 09:36:15 - 24-Dec-25
Buy* 8 191.80p Automatic Execution
 09:36:15 - 24-Dec-25
Buy* 500 191.60p Automatic Execution
 09:30:50 - 24-Dec-25
Sell* 1,002 191.60p Automatic Execution
 09:30:44 - 24-Dec-25
Sell* 977 191.60p Automatic Execution
 09:30:44 - 24-Dec-25
Sell* 3 191.60p Automatic Execution
 09:30:44 - 24-Dec-25
Unknown* 10 191.80p Negotiated Trade
OTC Trade
 09:19:04 - 24-Dec-25
Sell* 195 191.60p Automatic Execution
 09:16:09 - 24-Dec-25
Sell* 3 191.60p Automatic Execution
 09:16:09 - 24-Dec-25
Sell* 106 191.40p Automatic Execution
 09:12:21 - 24-Dec-25
Sell* 531 191.20p Automatic Execution
 09:11:21 - 24-Dec-25
Sell* 371 191.20p Automatic Execution
 09:11:21 - 24-Dec-25
Sell* 406 191.20p Automatic Execution
 09:11:21 - 24-Dec-25
Sell* 482 191.30p Automatic Execution
 09:11:19 - 24-Dec-25
Sell* 130 191.30p Automatic Execution
 09:11:19 - 24-Dec-25
Buy* 824 191.20p Automatic Execution
 09:11:00 - 24-Dec-25
Buy* 479 191.20p Automatic Execution
 09:11:00 - 24-Dec-25
Buy* 513 191.00p Automatic Execution
 09:10:00 - 24-Dec-25
Buy* 40 191.00p Automatic Execution
 09:10:00 - 24-Dec-25
Buy* 1,000 190.90p Automatic Execution
 09:10:00 - 24-Dec-25
Buy* 104 190.90p Automatic Execution
 08:39:37 - 24-Dec-25
Sell* 104 190.80p Automatic Execution
 08:39:34 - 24-Dec-25
Buy* 8 190.90p Automatic Execution
 08:39:34 - 24-Dec-25
Buy* 65 191.085p Ordinary
 08:34:09 - 24-Dec-25
Buy* 83 191.10p Automatic Execution
 08:32:10 - 24-Dec-25
Sell* 537 190.90p Automatic Execution
 08:32:10 - 24-Dec-25
Sell* 420 191.10p Automatic Execution
 08:32:00 - 24-Dec-25
Sell* 81 191.10p Automatic Execution
 08:32:00 - 24-Dec-25
Buy* 52 191.255p Ordinary
 08:31:09 - 24-Dec-25
Sell* 56 190.9006p Ordinary
 08:31:06 - 24-Dec-25
Sell* 110 190.87p Ordinary
 08:29:00 - 24-Dec-25
Buy* 1 191.60p SI Trade
 08:18:00 - 24-Dec-25
Buy* 1 191.50p SI Trade
 08:14:43 - 24-Dec-25
Buy* 369 191.70p SI Trade
 08:07:00 - 24-Dec-25
Buy* 100 191.00p Automatic Execution
 08:06:37 - 24-Dec-25
Sell* 100 190.90p Automatic Execution
 08:06:37 - 24-Dec-25
Buy* 363 191.00p Automatic Execution
 08:06:37 - 24-Dec-25
Buy* 3 192.10p SI Trade
 08:06:31 - 24-Dec-25
Buy* 25 194.70p SI Trade
 08:06:04 - 24-Dec-25
Sell* 26 190.00p SI Trade
 08:06:00 - 24-Dec-25
Sell* 3 189.90p SI Trade
 08:05:27 - 24-Dec-25
Unknown* 0 189.90p SI Trade
 08:05:27 - 24-Dec-25
Sell* 5 189.90p SI Trade
 08:05:27 - 24-Dec-25
Buy* 2 195.80p SI Trade
 08:05:27 - 24-Dec-25
Buy* 1 195.80p SI Trade
 08:05:27 - 24-Dec-25
Buy* 2 195.80p SI Trade
 08:05:27 - 24-Dec-25
Buy* 2 195.80p SI Trade
 08:05:27 - 24-Dec-25
Sell* 1 189.90p SI Trade
 08:05:27 - 24-Dec-25
Unknown* 0 195.80p SI Trade
 08:05:27 - 24-Dec-25
Sell* 1 189.90p SI Trade
 08:05:27 - 24-Dec-25
Sell* 3 189.90p SI Trade
 08:05:27 - 24-Dec-25
Buy* 1 199.00p Suspected BUY Trade
 08:05:26 - 24-Dec-25
Buy* 4,000 191.40p Automatic Execution
 16:35:25 - 23-Dec-25
Sell* 2,876 191.40p Automatic Execution
 16:35:25 - 23-Dec-25
Sell* 555 191.40p Automatic Execution
 16:35:25 - 23-Dec-25
Sell* 249,726 191.40p Uncrossing Trade
 16:35:25 - 23-Dec-25
Unknown* 3 191.20p OTC Trade
 16:26:55 - 23-Dec-25
Sell* 94 191.20p Automatic Execution
 16:25:26 - 23-Dec-25
Sell* 183 191.20p Automatic Execution
 16:25:26 - 23-Dec-25
Sell* 11 191.20p Automatic Execution
 16:25:26 - 23-Dec-25
Sell* 9 191.20p Automatic Execution
 16:25:26 - 23-Dec-25
Sell* 26 191.20p Automatic Execution
 16:25:26 - 23-Dec-25
Sell* 50 191.20p Automatic Execution
 16:25:26 - 23-Dec-25
Sell* 14 191.20p Automatic Execution
 16:25:26 - 23-Dec-25
Sell* 50 191.20p Automatic Execution
 16:25:26 - 23-Dec-25
Sell* 50 191.20p Automatic Execution
 16:25:26 - 23-Dec-25
Sell* 123 191.20p Automatic Execution
 16:25:26 - 23-Dec-25
Sell* 100 191.20p Automatic Execution
 16:25:26 - 23-Dec-25
Sell* 78 191.30p Automatic Execution
 16:25:17 - 23-Dec-25
Sell* 10 191.30p Automatic Execution
 16:25:15 - 23-Dec-25
Sell* 286 191.30p Automatic Execution
 16:25:15 - 23-Dec-25
Sell* 125 191.30p Automatic Execution
 16:25:15 - 23-Dec-25
Sell* 500 191.30p Automatic Execution
 16:25:15 - 23-Dec-25
Sell* 23 191.30p Automatic Execution
 16:25:06 - 23-Dec-25
Buy* 44 191.40p Automatic Execution
 16:25:06 - 23-Dec-25
Buy* 540 191.30p Automatic Execution
 16:20:49 - 23-Dec-25
Buy* 163 191.30p Automatic Execution
 16:20:49 - 23-Dec-25
Sell* 86 191.20p Automatic Execution
 16:20:49 - 23-Dec-25
Sell* 780 191.1347p Ordinary
 16:17:57 - 23-Dec-25
Sell* 480 191.30p Automatic Execution
 16:17:14 - 23-Dec-25
Sell* 240 191.30p Automatic Execution
 16:17:14 - 23-Dec-25
Buy* 158 191.30p Automatic Execution
 16:16:13 - 23-Dec-25
Buy* 165 191.30p Automatic Execution
 16:16:13 - 23-Dec-25
Buy* 235 191.30p Automatic Execution
 16:16:13 - 23-Dec-25
Sell* 1 191.00p Automatic Execution
 16:11:35 - 23-Dec-25
Buy* 1 191.30p SI Trade
 16:09:30 - 23-Dec-25
Buy* 135 191.00p Automatic Execution
 16:07:24 - 23-Dec-25
Buy* 349 191.00p Automatic Execution
 16:07:24 - 23-Dec-25
Sell* 424 190.90p Automatic Execution
 16:06:43 - 23-Dec-25
Sell* 256 190.90p Automatic Execution
 16:06:43 - 23-Dec-25
Sell* 29 190.90p Automatic Execution
 16:06:43 - 23-Dec-25
Sell* 557 190.90p Automatic Execution
 16:06:43 - 23-Dec-25
Buy* 540 191.20p Automatic Execution
 16:02:43 - 23-Dec-25
Buy* 856 191.20p Automatic Execution
 16:02:43 - 23-Dec-25
Sell* 362 191.10p Automatic Execution
 16:02:43 - 23-Dec-25
Sell* 248 191.10p Automatic Execution
 16:02:43 - 23-Dec-25
Sell* 916 191.20p Automatic Execution
 16:02:43 - 23-Dec-25
Sell* 245 191.20p Automatic Execution
 16:02:43 - 23-Dec-25
Sell* 98 191.20p Automatic Execution
 16:02:43 - 23-Dec-25
Buy* 30 190.90p Automatic Execution
 15:50:50 - 23-Dec-25
Buy* 156 190.90p Automatic Execution
 15:50:50 - 23-Dec-25
Sell* 4 190.80p Automatic Execution
 15:45:00 - 23-Dec-25
Sell* 115 190.80p Automatic Execution
 15:42:30 - 23-Dec-25
Sell* 130 190.80p Automatic Execution
 15:42:30 - 23-Dec-25
Sell* 640 190.80p Automatic Execution
 15:42:30 - 23-Dec-25
FTSE 100 Latest
Value9,870.68
Change-18.54