Firstgroup

ISIN: GB0003452173 - Mercato: LSE - Domestic

1,765

-0,06%

valuta in GBP

Ultimo aggiornamento: 07/09/2026 17.03
Dati differiti di 15 minuti.

Dati intraday del 07/09/2026*

Ora	Valore	Var.%	Volume	Controvalore
17.03.19	1,765	-0,06%	985	1.738,53
16.58.12	1,767	+0,06%	1.287	2.274,13
16.57.31	1,769	+0,17%	27	47,76
16.51.10	1,764	-0,11%	332	585,65
16.51.10	1,762	-0,23%	2.934	5.169,71
16.51.10	1,764	-0,11%	22	38,81
16.42.39	1,762	-0,23%	200	352,40
16.42.39	1,763	-0,17%	873	1.539,10
16.41.29	1,761	-0,28%	4.702	8.280,22
16.41.28	1,76	-0,34%	845	1.487,20
16.40.49	1,759	-0,40%	1.651	2.904,11
16.40.45	1,757	-0,51%	418	734,43
16.40.43	1,758	-0,45%	964	1.694,71
16.19.28	1,759	-0,40%	13	22,87
16.07.54	1,761	-0,28%	4.131	7.274,69
16.07.43	1,76	-0,34%	923	1.624,48
16.01.53	1,76	-0,34%	1.344	2.365,44
16.01.53	1,759	-0,40%	247	434,47
16.00.46	1,762	-0,23%	22	38,76
16.00.19	1,763	-0,17%	185	326,16
15.55.46	1,762	-0,23%	2.805	4.942,41
15.54.00	1,765	-0,06%	2.670	4.712,55
15.50.48	1,764	-0,11%	1.040	1.834,56
15.49.51	1,766	INV.	1.271	2.244,59
15.44.38	1,768	+0,11%	640	1.131,52
15.44.08	1,769	+0,17%	63	111,45
15.37.10	1,768	+0,11%	1.211	2.141,05
15.25.56	1,769	+0,17%	583	1.031,33
15.18.01	1,767	+0,06%	37	65,38
14.49.00	1,766	INV.	962	1.698,89

Ora	Valore	Var.%	Volume	Controvalore
14.48.35	1,769	+0,17%	1.563	2.764,95
14.44.21	1,77	+0,23%	16	28,32
14.42.47	1,766	INV.	593	1.047,24
14.42.45	1,77	+0,23%	34	60,18
14.34.00	1,767	+0,06%	162	286,25
14.30.52	1,769	+0,17%	2.146	3.796,27
14.30.48	1,772	+0,34%	6.092	10.795,02
14.30.08	1,773	+0,40%	1.120	1.985,76
13.50.08	1,773	+0,40%	2.031	3.600,96
13.50.08	1,772	+0,34%	18.985	33.641,42
13.50.08	1,771	+0,28%	1.901	3.366,67
13.48.56	1,773	+0,40%	3.263	5.785,30
13.48.46	1,772	+0,34%	347	614,88
13.48.46	1,771	+0,28%	3.471	6.147,14
13.48.46	1,772	+0,34%	112	198,46
13.48.46	1,771	+0,28%	112	198,35
13.48.46	1,772	+0,34%	8	14,18
13.48.46	1,77	+0,23%	3.038	5.377,26
13.46.12	1,771	+0,28%	1.166	2.064,99
13.43.42	1,77	+0,23%	2.994	5.299,38
13.33.00	1,768	+0,11%	515	910,52
13.15.00	1,769	+0,17%	984	1.740,70
13.12.58	1,768	+0,11%	557	984,78
12.55.02	1,767	+0,06%	3.890	6.873,63
12.50.41	1,768	+0,11%	3.655	6.462,04
12.50.41	1,767	+0,06%	871	1.539,06
12.43.58	1,768	+0,11%	1.122	1.983,70
12.43.12	1,767	+0,06%	618	1.092,01
12.23.18	1,765	-0,06%	545	961,93
12.18.37	1,767	+0,06%	119	210,27

Ora	Valore	Var.%	Volume	Controvalore
11.45.22	1,764	-0,11%	3.621	6.387,44
11.43.21	1,766	INV.	2.709	4.784,09
11.42.57	1,767	+0,06%	1.993	3.521,63
11.36.00	1,768	+0,11%	1.795	3.173,56
11.34.34	1,77	+0,23%	1.843	3.262,11
11.29.24	1,769	+0,17%	3.144	5.561,74
11.28.16	1,768	+0,11%	10.329	18.261,67
11.28.15	1,769	+0,17%	2.731	4.831,14
11.28.15	1,768	+0,11%	201	355,37
11.28.15	1,767	+0,06%	1.000	1.767,00
11.28.15	1,768	+0,11%	1.931	3.414,01
11.28.12	1,767	+0,06%	4.567	8.069,89
11.16.00	1,766	INV.	2.120	3.743,92
10.58.12	1,765	-0,06%	210	370,65
10.56.07	1,766	INV.	886	1.564,68
10.56.01	1,765	-0,06%	199	351,24
10.45.12	1,763	-0,17%	1.095	1.930,49
10.43.47	1,763	-0,17%	342	602,95
10.43.47	1,758	-0,45%	489	859,66
10.43.47	1,759	-0,40%	2.500	4.397,50
10.43.47	1,762	-0,23%	222	391,16
10.42.05	1,763	-0,17%	658	1.160,05
10.38.56	1,764	-0,11%	577	1.017,83
10.36.48	1,766	INV.	43	75,94
10.36.48	1,767	+0,06%	2.213	3.910,37
10.35.34	1,762	-0,23%	592	1.043,10
10.31.06	1,766	INV.	346	611,04
10.31.06	1,765	-0,06%	455	803,08
10.30.57	1,767	+0,06%	1.818	3.212,41
10.30.28	1,769	+0,17%	1.855	3.281,50

Ora	Valore	Var.%	Volume	Controvalore
10.30.26	1,768	+0,11%	845	1.493,96
10.09.22	1,769	+0,17%	228	403,33
10.09.12	1,769	+0,17%	797	1.409,89
10.09.12	1,77	+0,23%	2.090	3.699,30
10.08.17	1,77	+0,23%	1.287	2.277,99
10.05.02	1,771	+0,28%	2.100	3.719,10
10.02.45	1,769	+0,17%	305	539,55
10.02.08	1,771	+0,28%	71	125,74
10.02.08	1,772	+0,34%	607	1.075,60
10.02.08	1,771	+0,28%	1.819	3.221,45

(*) I dati sono limitati agli ultimi 100 contratti.

```

Guide