17th Jul 2019 17:07
17 July 2019
Stagecoach Group plc
Transaction in own shares
Stagecoach Group plc ("Stagecoach") announces today that it has purchased the following number of its ordinary shares from Deutsche Bank AG, London Branch.
These share purchases form part of Stagecoach's share buyback programme (the "Programme") which was announced on 25 April 2019.
Ordinary Shares
Date of Purchase | 17 July 2019 |
Number of ordinary shares purchased | 281,907 |
Average price paid (p) | 134.1538 |
Highest price paid (p) | 136.3000 |
Lowest price paid (p) | 132.3000 |
Stagecoach initially intends to hold the purchased shares as treasury shares, but may cancel them in the due course.
Following the above purchase, Stagecoach Group plc holds 14,302,964 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 561,796,996.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 17 July 2019 is 561,796,996. 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, Stagecoach Group plc under the FCA's Disclosure and Transparency Rules.
For more information please contact:
Mike Vaux, Company Secretary - 01738 442111
Transaction details
Issuer name: Stagecoach Group PLC
LEI: 4L663LRNTBQ008OK2N07
ISIN: GB00B6YTLS95
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: Deutsche Bank AG, London Branch
Intermediary Code: DEUTGB2L
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 Deutsche Bank on behalf of Stagecoach as part of the Programme is detailed below:
Transaction Date | TransactionTime | Volume | Price (GBp) | Platform | Transaction Reference Number |
17/07/2019 | 08:13:28 | 821 | 132.3 | LONX | 00573820452TRLO1 |
17/07/2019 | 08:13:28 | 197 | 132.9 | LONX | 00573820454TRLO1 |
17/07/2019 | 08:13:28 | 366 | 132.9 | LONX | 00573820455TRLO1 |
17/07/2019 | 08:13:28 | 701 | 132.9 | LONX | 00573820456TRLO1 |
17/07/2019 | 08:13:28 | 1303 | 132.9 | LONX | 00573820453TRLO1 |
17/07/2019 | 08:13:29 | 672 | 132.9 | LONX | 00573820459TRLO1 |
17/07/2019 | 08:18:18 | 748 | 132.7 | LONX | 00573820631TRLO1 |
17/07/2019 | 08:18:18 | 750 | 132.6 | LONX | 00573820633TRLO1 |
17/07/2019 | 08:18:18 | 1546 | 132.9 | AQXE | 00573820632TRLO1 |
17/07/2019 | 08:28:07 | 735 | 133 | LONX | 00573820943TRLO1 |
17/07/2019 | 08:28:07 | 371 | 133.3 | LONX | 00573820946TRLO1 |
17/07/2019 | 08:28:07 | 24 | 133 | LONX | 00573820944TRLO1 |
17/07/2019 | 08:28:07 | 584 | 133.1 | LONX | 00573820945TRLO1 |
17/07/2019 | 08:28:08 | 638 | 133.3 | LONX | 00573820947TRLO1 |
17/07/2019 | 08:28:08 | 121 | 133.3 | LONX | 00573820948TRLO1 |
17/07/2019 | 08:28:08 | 406 | 133.3 | LONX | 00573820949TRLO1 |
17/07/2019 | 08:28:08 | 268 | 133.3 | LONX | 00573820950TRLO1 |
17/07/2019 | 08:28:14 | 638 | 133.3 | LONX | 00573820970TRLO1 |
17/07/2019 | 08:29:25 | 1051 | 133 | LONX | 00573821033TRLO1 |
17/07/2019 | 08:29:25 | 863 | 133.2 | LONX | 00573821034TRLO1 |
17/07/2019 | 08:32:45 | 921 | 133.3 | BTSC | 00573821180TRLO1 |
17/07/2019 | 08:33:14 | 638 | 133.5 | LONX | 00573821212TRLO1 |
17/07/2019 | 08:33:27 | 285 | 133.5 | LONX | 00573821223TRLO1 |
17/07/2019 | 08:33:27 | 353 | 133.5 | LONX | 00573821224TRLO1 |
17/07/2019 | 08:34:47 | 638 | 133.2 | LONX | 00573821298TRLO1 |
17/07/2019 | 08:36:27 | 638 | 133.9 | LONX | 00573821354TRLO1 |
17/07/2019 | 08:36:28 | 341 | 134 | LONX | 00573821355TRLO1 |
17/07/2019 | 08:36:29 | 1276 | 134.2 | LONX | 00573821356TRLO1 |
17/07/2019 | 08:37:52 | 872 | 134.1 | BTSC | 00573821405TRLO1 |
17/07/2019 | 08:38:00 | 346 | 134 | LONX | 00573821411TRLO1 |
17/07/2019 | 08:38:14 | 1276 | 134.4 | LONX | 00573821419TRLO1 |
17/07/2019 | 08:38:14 | 545 | 134.2 | LONX | 00573821420TRLO1 |
17/07/2019 | 08:38:14 | 942 | 134.1 | LONX | 00573821421TRLO1 |
17/07/2019 | 08:38:14 | 1091 | 134 | LONX | 00573821422TRLO1 |
17/07/2019 | 08:39:02 | 332 | 134.3 | LONX | 00573821444TRLO1 |
17/07/2019 | 08:39:02 | 249 | 134.3 | LONX | 00573821445TRLO1 |
17/07/2019 | 08:40:16 | 546 | 134.6 | LONX | 00573821474TRLO1 |
17/07/2019 | 08:40:53 | 638 | 134.5 | LONX | 00573821489TRLO1 |
17/07/2019 | 08:45:21 | 901 | 134.45 | BTSC | 00573821661TRLO1 |
17/07/2019 | 08:45:44 | 638 | 134.6 | LONX | 00573821676TRLO1 |
17/07/2019 | 08:50:59 | 894 | 134.4 | BTSC | 00573821931TRLO1 |
17/07/2019 | 08:53:21 | 1235 | 134.6 | LONX | 00573822051TRLO1 |
17/07/2019 | 08:54:21 | 638 | 134.4 | LONX | 00573822101TRLO1 |
17/07/2019 | 08:55:53 | 638 | 134.4 | LONX | 00573822171TRLO1 |
17/07/2019 | 08:57:52 | 888 | 134.3 | BTSC | 00573822303TRLO1 |
17/07/2019 | 09:02:36 | 1276 | 134.7 | LONX | 00573822445TRLO1 |
17/07/2019 | 09:02:38 | 441 | 134.7 | LONX | 00573822446TRLO1 |
17/07/2019 | 09:02:38 | 197 | 134.7 | LONX | 00573822447TRLO1 |
17/07/2019 | 09:04:49 | 834 | 134.55 | BTSC | 00573822484TRLO1 |
17/07/2019 | 09:06:26 | 638 | 134.4 | LONX | 00573822564TRLO1 |
17/07/2019 | 09:06:29 | 872 | 134.3 | LONX | 00573822566TRLO1 |
17/07/2019 | 09:13:01 | 112 | 134.4 | LONX | 00573822704TRLO1 |
17/07/2019 | 09:13:01 | 745 | 134.4 | LONX | 00573822705TRLO1 |
17/07/2019 | 09:13:01 | 556 | 134.55 | BTSC | 00573822702TRLO1 |
17/07/2019 | 09:13:01 | 372 | 134.55 | BTSC | 00573822703TRLO1 |
17/07/2019 | 09:18:13 | 638 | 134.7 | LONX | 00573822810TRLO1 |
17/07/2019 | 09:18:13 | 704 | 134.5 | BTSC | 00573822811TRLO1 |
17/07/2019 | 09:20:51 | 533 | 134.6 | LONX | 00573822854TRLO1 |
17/07/2019 | 09:20:51 | 130 | 134.6 | LONX | 00573822855TRLO1 |
17/07/2019 | 09:23:15 | 810 | 134.4 | LONX | 00573822902TRLO1 |
17/07/2019 | 09:31:27 | 168 | 134.3 | LONX | 00573823022TRLO1 |
17/07/2019 | 09:31:27 | 1792 | 134.45 | BTSC | 00573823021TRLO1 |
17/07/2019 | 09:31:59 | 638 | 134.7 | LONX | 00573823032TRLO1 |
17/07/2019 | 09:32:59 | 638 | 134.5 | LONX | 00573823079TRLO1 |
17/07/2019 | 09:37:35 | 834 | 134.5 | LONX | 00573823160TRLO1 |
17/07/2019 | 09:37:38 | 638 | 134.5 | LONX | 00573823161TRLO1 |
17/07/2019 | 09:39:54 | 423 | 134.8 | LONX | 00573823214TRLO1 |
17/07/2019 | 09:39:54 | 853 | 134.8 | LONX | 00573823215TRLO1 |
17/07/2019 | 09:39:54 | 876 | 134.6 | BTSC | 00573823216TRLO1 |
17/07/2019 | 09:42:20 | 638 | 134.8 | LONX | 00573823279TRLO1 |
17/07/2019 | 09:45:48 | 645 | 134.6 | LONX | 00573823337TRLO1 |
17/07/2019 | 09:45:48 | 45 | 134.8 | LONX | 00573823338TRLO1 |
17/07/2019 | 09:45:59 | 638 | 134.8 | LONX | 00573823347TRLO1 |
17/07/2019 | 09:53:17 | 1787 | 134.7 | BTSC | 00573823479TRLO1 |
17/07/2019 | 09:55:33 | 910 | 134.4 | LONX | 00573823535TRLO1 |
17/07/2019 | 10:04:18 | 892 | 134.4 | LONX | 00573824036TRLO1 |
17/07/2019 | 10:04:18 | 316 | 134.2 | LONX | 00573824037TRLO1 |
17/07/2019 | 10:07:13 | 327 | 134.6 | LONX | 00573824162TRLO1 |
17/07/2019 | 10:07:13 | 1900 | 134.5 | LONX | 00573824163TRLO1 |
17/07/2019 | 10:07:14 | 1500 | 134.4 | LONX | 00573824167TRLO1 |
17/07/2019 | 10:07:14 | 638 | 134.4 | LONX | 00573824170TRLO1 |
17/07/2019 | 10:07:51 | 389 | 134.2 | LONX | 00573824236TRLO1 |
17/07/2019 | 10:07:51 | 376 | 134.2 | LONX | 00573824237TRLO1 |
17/07/2019 | 10:07:51 | 1084 | 134.2 | LONX | 00573824238TRLO1 |
17/07/2019 | 10:12:05 | 754 | 134.1 | LONX | 00573824331TRLO1 |
17/07/2019 | 10:12:05 | 1000 | 134.2 | LONX | 00573824332TRLO1 |
17/07/2019 | 10:12:05 | 252 | 134 | LONX | 00573824333TRLO1 |
17/07/2019 | 10:12:05 | 630 | 134 | LONX | 00573824334TRLO1 |
17/07/2019 | 10:12:05 | 32 | 134 | LONX | 00573824335TRLO1 |
17/07/2019 | 10:12:05 | 699 | 134.1 | AQXE | 00573824336TRLO1 |
17/07/2019 | 10:22:12 | 99 | 133.8 | LONX | 00573824541TRLO1 |
17/07/2019 | 10:22:15 | 638 | 133.8 | LONX | 00573824542TRLO1 |
17/07/2019 | 10:22:15 | 123 | 133.8 | TURX | 00573824543TRLO1 |
17/07/2019 | 10:22:15 | 239 | 133.8 | LONX | 00573824544TRLO1 |
17/07/2019 | 10:22:15 | 87 | 133.8 | CHIX | 00573824545TRLO1 |
17/07/2019 | 10:27:54 | 556 | 133.8 | BTSC | 00573824614TRLO1 |
17/07/2019 | 10:28:43 | 665 | 133.6 | LONX | 00573824645TRLO1 |
17/07/2019 | 10:32:41 | 1302 | 133.5 | BTSC | 00573824771TRLO1 |
17/07/2019 | 10:47:18 | 1741 | 133.55 | BTSC | 00573825057TRLO1 |
17/07/2019 | 10:52:41 | 638 | 133.4 | LONX | 00573825176TRLO1 |
17/07/2019 | 10:52:41 | 638 | 133.6 | LONX | 00573825177TRLO1 |
17/07/2019 | 10:52:50 | 862 | 133.6 | LONX | 00573825182TRLO1 |
17/07/2019 | 10:52:50 | 414 | 133.6 | LONX | 00573825183TRLO1 |
17/07/2019 | 10:52:51 | 457 | 133.4 | AQXE | 00573825184TRLO1 |
17/07/2019 | 11:00:41 | 628 | 133.3 | LONX | 00573825340TRLO1 |
17/07/2019 | 11:00:41 | 230 | 133.3 | LONX | 00573825341TRLO1 |
17/07/2019 | 11:00:41 | 791 | 133.3 | LONX | 00573825339TRLO1 |
17/07/2019 | 11:10:46 | 1968 | 133.35 | BTSC | 00573825509TRLO1 |
17/07/2019 | 11:19:47 | 695 | 133.3 | LONX | 00573825667TRLO1 |
17/07/2019 | 11:19:47 | 640 | 133.3 | AQXE | 00573825666TRLO1 |
17/07/2019 | 11:21:12 | 685 | 133.2 | LONX | 00573825689TRLO1 |
17/07/2019 | 11:21:13 | 837 | 132.9 | LONX | 00573825690TRLO1 |
17/07/2019 | 11:26:16 | 556 | 133.2 | BTSC | 00573825787TRLO1 |
17/07/2019 | 11:30:02 | 1428 | 133.2 | BTSC | 00573825854TRLO1 |
17/07/2019 | 11:47:55 | 1667 | 133.1 | BTSC | 00573826113TRLO1 |
17/07/2019 | 11:54:48 | 1135 | 133.1 | BTSC | 00573826199TRLO1 |
17/07/2019 | 11:57:07 | 658 | 132.9 | LONX | 00573826214TRLO1 |
17/07/2019 | 12:17:45 | 227 | 132.9 | LONX | 00573826573TRLO1 |
17/07/2019 | 12:17:45 | 411 | 132.9 | LONX | 00573826574TRLO1 |
17/07/2019 | 12:17:45 | 1500 | 132.9 | LONX | 00573826570TRLO1 |
17/07/2019 | 12:17:45 | 559 | 132.9 | LONX | 00573826571TRLO1 |
17/07/2019 | 12:17:45 | 430 | 132.9 | LONX | 00573826572TRLO1 |
17/07/2019 | 12:19:31 | 638 | 132.6 | LONX | 00573826609TRLO1 |
17/07/2019 | 12:36:57 | 649 | 132.6 | LONX | 00573827415TRLO1 |
17/07/2019 | 12:39:13 | 766 | 132.6 | LONX | 00573827470TRLO1 |
17/07/2019 | 12:39:13 | 972 | 132.6 | AQXE | 00573827471TRLO1 |
17/07/2019 | 12:39:35 | 1115 | 132.5 | LONX | 00573827480TRLO1 |
17/07/2019 | 12:39:35 | 946 | 132.5 | LONX | 00573827481TRLO1 |
17/07/2019 | 12:39:35 | 418 | 132.5 | AQXE | 00573827478TRLO1 |
17/07/2019 | 12:39:35 | 143 | 132.5 | AQXE | 00573827479TRLO1 |
17/07/2019 | 12:42:39 | 794 | 133 | LONX | 00573827573TRLO1 |
17/07/2019 | 12:42:39 | 914 | 132.9 | LONX | 00573827574TRLO1 |
17/07/2019 | 12:42:39 | 1163 | 133.1 | LONX | 00573827577TRLO1 |
17/07/2019 | 12:42:39 | 751 | 133.1 | LONX | 00573827578TRLO1 |
17/07/2019 | 12:47:39 | 670 | 133 | LONX | 00573827663TRLO1 |
17/07/2019 | 12:49:00 | 800 | 133 | LONX | 00573827682TRLO1 |
17/07/2019 | 12:49:06 | 1340 | 133.3 | LONX | 00573827683TRLO1 |
17/07/2019 | 12:59:40 | 409 | 133.4 | LONX | 00573827823TRLO1 |
17/07/2019 | 13:02:46 | 790 | 133.5 | LONX | 00573827867TRLO1 |
17/07/2019 | 13:02:46 | 1357 | 133.5 | LONX | 00573827868TRLO1 |
17/07/2019 | 13:03:02 | 640 | 133.5 | LONX | 00573827875TRLO1 |
17/07/2019 | 13:03:02 | 447 | 133.6 | LONX | 00573827876TRLO1 |
17/07/2019 | 13:34:25 | 420 | 133.9 | LONX | 00573828494TRLO1 |
17/07/2019 | 13:34:25 | 334 | 133.9 | LONX | 00573828495TRLO1 |
17/07/2019 | 13:34:26 | 136 | 134 | TURX | 00573828496TRLO1 |
17/07/2019 | 13:34:29 | 101 | 134.2 | TURX | 00573828497TRLO1 |
17/07/2019 | 13:34:34 | 1250 | 134.4 | LONX | 00573828500TRLO1 |
17/07/2019 | 13:34:34 | 760 | 134.1 | LONX | 00573828501TRLO1 |
17/07/2019 | 13:34:34 | 1145 | 134.1 | LONX | 00573828499TRLO1 |
17/07/2019 | 13:34:35 | 939 | 134.1 | LONX | 00573828502TRLO1 |
17/07/2019 | 13:34:35 | 670 | 134.2 | LONX | 00573828503TRLO1 |
17/07/2019 | 13:34:52 | 670 | 134.2 | LONX | 00573828513TRLO1 |
17/07/2019 | 13:34:52 | 1145 | 134.2 | CHIX | 00573828514TRLO1 |
17/07/2019 | 13:35:57 | 670 | 134.8 | LONX | 00573828547TRLO1 |
17/07/2019 | 13:36:23 | 533 | 134.7 | LONX | 00573828555TRLO1 |
17/07/2019 | 13:36:23 | 137 | 134.7 | LONX | 00573828556TRLO1 |
17/07/2019 | 13:36:23 | 1340 | 135 | LONX | 00573828557TRLO1 |
17/07/2019 | 13:45:37 | 1000 | 135.1 | LONX | 00573828809TRLO1 |
17/07/2019 | 13:45:37 | 714 | 135.2 | LONX | 00573828810TRLO1 |
17/07/2019 | 13:45:37 | 136 | 135.2 | LONX | 00573828811TRLO1 |
17/07/2019 | 13:45:38 | 670 | 135.5 | LONX | 00573828812TRLO1 |
17/07/2019 | 13:45:38 | 478 | 135.5 | LONX | 00573828813TRLO1 |
17/07/2019 | 13:45:38 | 192 | 135.5 | LONX | 00573828814TRLO1 |
17/07/2019 | 13:46:39 | 670 | 135.5 | LONX | 00573828842TRLO1 |
17/07/2019 | 14:05:02 | 2000 | 135.7 | LONX | 00573829115TRLO1 |
17/07/2019 | 14:10:14 | 670 | 135.6 | LONX | 00573829198TRLO1 |
17/07/2019 | 14:10:16 | 940 | 135.5 | LONX | 00573829200TRLO1 |
17/07/2019 | 14:10:16 | 1070 | 135.6 | LONX | 00573829201TRLO1 |
17/07/2019 | 14:10:16 | 682 | 135.5 | AQXE | 00573829199TRLO1 |
17/07/2019 | 14:10:16 | 64 | 135.5 | AQXE | 00573829202TRLO1 |
17/07/2019 | 14:11:04 | 620 | 136 | LONX | 00573829208TRLO1 |
17/07/2019 | 14:12:31 | 366 | 136.3 | LONX | 00573829232TRLO1 |
17/07/2019 | 14:12:31 | 304 | 136.3 | LONX | 00573829233TRLO1 |
17/07/2019 | 14:12:57 | 720 | 135.9 | LONX | 00573829240TRLO1 |
17/07/2019 | 14:12:57 | 670 | 136.1 | LONX | 00573829241TRLO1 |
17/07/2019 | 14:12:57 | 881 | 135.9 | CHIX | 00573829239TRLO1 |
17/07/2019 | 14:12:58 | 670 | 135.9 | LONX | 00573829242TRLO1 |
17/07/2019 | 14:12:58 | 243 | 135.8 | LONX | 00573829243TRLO1 |
17/07/2019 | 14:13:09 | 210 | 135.7 | LONX | 00573829246TRLO1 |
17/07/2019 | 14:13:09 | 460 | 135.7 | LONX | 00573829247TRLO1 |
17/07/2019 | 14:13:09 | 670 | 135.8 | LONX | 00573829248TRLO1 |
17/07/2019 | 14:13:09 | 971 | 135.8 | LONX | 00573829249TRLO1 |
17/07/2019 | 14:13:11 | 670 | 135.9 | LONX | 00573829251TRLO1 |
17/07/2019 | 14:13:20 | 229 | 135.9 | LONX | 00573829254TRLO1 |
17/07/2019 | 14:13:20 | 225 | 135.9 | LONX | 00573829255TRLO1 |
17/07/2019 | 14:13:20 | 216 | 135.9 | LONX | 00573829256TRLO1 |
17/07/2019 | 14:15:53 | 35 | 136.2 | LONX | 00573829316TRLO1 |
17/07/2019 | 14:15:53 | 635 | 136.2 | LONX | 00573829317TRLO1 |
17/07/2019 | 14:16:12 | 856 | 135.9 | LONX | 00573829323TRLO1 |
17/07/2019 | 14:16:12 | 990 | 136 | LONX | 00573829324TRLO1 |
17/07/2019 | 14:16:12 | 164 | 136.1 | LONX | 00573829325TRLO1 |
17/07/2019 | 14:16:12 | 725 | 135.9 | TURX | 00573829322TRLO1 |
17/07/2019 | 14:19:38 | 981 | 135.6 | LONX | 00573829382TRLO1 |
17/07/2019 | 14:19:38 | 1029 | 135.7 | LONX | 00573829383TRLO1 |
17/07/2019 | 14:21:51 | 1008 | 135.6 | LONX | 00573829420TRLO1 |
17/07/2019 | 14:22:22 | 821 | 135.4 | LONX | 00573829449TRLO1 |
17/07/2019 | 14:22:22 | 1189 | 135.6 | LONX | 00573829450TRLO1 |
17/07/2019 | 14:22:22 | 893 | 135.4 | LONX | 00573829448TRLO1 |
17/07/2019 | 14:29:12 | 668 | 135.2 | LONX | 00573829562TRLO1 |
17/07/2019 | 14:29:12 | 1100 | 135.1 | LONX | 00573829563TRLO1 |
17/07/2019 | 14:29:12 | 1453 | 135.4 | BTSC | 00573829561TRLO1 |
17/07/2019 | 14:29:19 | 670 | 135.1 | LONX | 00573829568TRLO1 |
17/07/2019 | 14:29:24 | 670 | 135.1 | LONX | 00573829569TRLO1 |
17/07/2019 | 14:33:09 | 278 | 134.7 | LONX | 00573829727TRLO1 |
17/07/2019 | 14:33:09 | 543 | 134.7 | LONX | 00573829728TRLO1 |
17/07/2019 | 14:33:58 | 838 | 134.5 | LONX | 00573829783TRLO1 |
17/07/2019 | 14:36:52 | 910 | 134.1 | LONX | 00573829941TRLO1 |
17/07/2019 | 14:36:53 | 704 | 134.1 | LONX | 00573829942TRLO1 |
17/07/2019 | 14:37:11 | 1500 | 134.2 | LONX | 00573829948TRLO1 |
17/07/2019 | 14:37:11 | 542 | 134.2 | LONX | 00573829949TRLO1 |
17/07/2019 | 14:37:12 | 774 | 134.4 | LONX | 00573829950TRLO1 |
17/07/2019 | 14:37:12 | 704 | 134.2 | LONX | 00573829951TRLO1 |
17/07/2019 | 14:37:12 | 516 | 134.2 | LONX | 00573829952TRLO1 |
17/07/2019 | 14:37:12 | 222 | 134.2 | LONX | 00573829953TRLO1 |
17/07/2019 | 14:42:03 | 201 | 134.4 | TURX | 00573830161TRLO1 |
17/07/2019 | 14:42:03 | 209 | 134.4 | LONX | 00573830162TRLO1 |
17/07/2019 | 14:42:03 | 332 | 134.4 | LONX | 00573830163TRLO1 |
17/07/2019 | 14:42:05 | 704 | 134.4 | LONX | 00573830165TRLO1 |
17/07/2019 | 14:42:05 | 864 | 134.2 | LONX | 00573830166TRLO1 |
17/07/2019 | 14:44:41 | 406 | 134.1 | LONX | 00573830223TRLO1 |
17/07/2019 | 14:44:41 | 298 | 134.1 | LONX | 00573830224TRLO1 |
17/07/2019 | 14:46:34 | 394 | 134.1 | LONX | 00573830288TRLO1 |
17/07/2019 | 14:46:34 | 310 | 134.1 | LONX | 00573830289TRLO1 |
17/07/2019 | 14:48:00 | 938 | 133.95 | BTSC | 00573830342TRLO1 |
17/07/2019 | 14:49:17 | 704 | 134.1 | LONX | 00573830390TRLO1 |
17/07/2019 | 14:49:17 | 704 | 133.9 | LONX | 00573830391TRLO1 |
17/07/2019 | 14:49:17 | 804 | 133.9 | BTSC | 00573830389TRLO1 |
17/07/2019 | 14:53:42 | 636 | 134.2 | LONX | 00573830494TRLO1 |
17/07/2019 | 14:53:42 | 772 | 134.2 | LONX | 00573830495TRLO1 |
17/07/2019 | 14:54:45 | 828 | 134 | BTSC | 00573830577TRLO1 |
17/07/2019 | 14:54:45 | 556 | 134 | BTSC | 00573830578TRLO1 |
17/07/2019 | 14:59:30 | 698 | 134.2 | LONX | 00573831095TRLO1 |
17/07/2019 | 15:04:19 | 66 | 134.2 | LONX | 00573831758TRLO1 |
17/07/2019 | 15:04:19 | 638 | 134.2 | LONX | 00573831759TRLO1 |
17/07/2019 | 15:04:19 | 867 | 134.2 | LONX | 00573831755TRLO1 |
17/07/2019 | 15:04:19 | 610 | 134.2 | LONX | 00573831756TRLO1 |
17/07/2019 | 15:04:19 | 437 | 134.2 | LONX | 00573831757TRLO1 |
17/07/2019 | 15:08:06 | 815 | 134.25 | BTSC | 00573832354TRLO1 |
17/07/2019 | 15:08:16 | 1408 | 134.2 | LONX | 00573832378TRLO1 |
17/07/2019 | 15:08:25 | 913 | 134 | LONX | 00573832434TRLO1 |
17/07/2019 | 15:13:03 | 147 | 133.8 | LONX | 00573832880TRLO1 |
17/07/2019 | 15:15:00 | 847 | 133.8 | LONX | 00573833246TRLO1 |
17/07/2019 | 15:15:00 | 611 | 133.8 | LONX | 00573833247TRLO1 |
17/07/2019 | 15:15:00 | 59 | 133.8 | AQXE | 00573833249TRLO1 |
17/07/2019 | 15:15:00 | 1145 | 133.8 | LONX | 00573833250TRLO1 |
17/07/2019 | 15:15:17 | 704 | 133.7 | LONX | 00573833298TRLO1 |
17/07/2019 | 15:22:30 | 1025 | 133.5 | LONX | 00573833955TRLO1 |
17/07/2019 | 15:22:30 | 907 | 133.5 | LONX | 00573833954TRLO1 |
17/07/2019 | 15:22:30 | 541 | 133.4 | AQXE | 00573833956TRLO1 |
17/07/2019 | 15:22:44 | 1500 | 133.7 | LONX | 00573833961TRLO1 |
17/07/2019 | 15:22:57 | 1028 | 133.8 | LONX | 00573833963TRLO1 |
17/07/2019 | 15:22:57 | 233 | 133.8 | LONX | 00573833964TRLO1 |
17/07/2019 | 15:22:57 | 851 | 133.8 | LONX | 00573833965TRLO1 |
17/07/2019 | 15:24:17 | 1042 | 133.8 | LONX | 00573834084TRLO1 |
17/07/2019 | 15:24:17 | 366 | 133.8 | LONX | 00573834085TRLO1 |
17/07/2019 | 15:25:11 | 704 | 133.8 | LONX | 00573834271TRLO1 |
17/07/2019 | 15:27:06 | 1372 | 134.1 | BTSC | 00573834325TRLO1 |
17/07/2019 | 15:28:16 | 292 | 134.3 | LONX | 00573834349TRLO1 |
17/07/2019 | 15:30:23 | 770 | 134.3 | LONX | 00573834483TRLO1 |
17/07/2019 | 15:30:23 | 638 | 134.3 | LONX | 00573834484TRLO1 |
17/07/2019 | 15:34:08 | 559 | 134.25 | BTSC | 00573835338TRLO1 |
17/07/2019 | 15:35:23 | 1621 | 134.3 | BTSC | 00573835416TRLO1 |
17/07/2019 | 15:37:49 | 720 | 134.2 | LONX | 00573835531TRLO1 |
17/07/2019 | 15:37:49 | 940 | 134.1 | LONX | 00573835532TRLO1 |
17/07/2019 | 15:37:49 | 1300 | 134.1 | LONX | 00573835533TRLO1 |
17/07/2019 | 15:37:49 | 80 | 134.1 | LONX | 00573835534TRLO1 |
17/07/2019 | 15:38:10 | 1178 | 134.3 | LONX | 00573835563TRLO1 |
17/07/2019 | 15:38:27 | 704 | 134.3 | LONX | 00573835578TRLO1 |
17/07/2019 | 15:41:11 | 1006 | 134.2 | LONX | 00573835812TRLO1 |
17/07/2019 | 15:41:24 | 881 | 134.3 | LONX | 00573835831TRLO1 |
17/07/2019 | 15:41:24 | 94 | 134.3 | CHIX | 00573835832TRLO1 |
17/07/2019 | 15:41:30 | 1391 | 134.3 | BTSC | 00573835838TRLO1 |
17/07/2019 | 15:41:51 | 769 | 134.4 | LONX | 00573835854TRLO1 |
17/07/2019 | 15:45:59 | 1491 | 134.35 | BTSC | 00573836196TRLO1 |
17/07/2019 | 15:47:43 | 529 | 134.5 | LONX | 00573836236TRLO1 |
17/07/2019 | 15:47:43 | 175 | 134.5 | LONX | 00573836237TRLO1 |
17/07/2019 | 15:51:23 | 704 | 134.3 | LONX | 00573836580TRLO1 |
17/07/2019 | 15:51:23 | 1451 | 134.35 | BTSC | 00573836579TRLO1 |
17/07/2019 | 15:52:20 | 768 | 134.6 | LONX | 00573836653TRLO1 |
17/07/2019 | 15:52:40 | 496 | 134.6 | LONX | 00573836662TRLO1 |
17/07/2019 | 15:52:40 | 208 | 134.6 | LONX | 00573836663TRLO1 |
17/07/2019 | 15:52:43 | 454 | 134.6 | LONX | 00573836664TRLO1 |
17/07/2019 | 15:52:43 | 250 | 134.6 | LONX | 00573836665TRLO1 |
17/07/2019 | 15:52:54 | 883 | 134.3 | LONX | 00573836681TRLO1 |
17/07/2019 | 15:52:54 | 1229 | 134.3 | LONX | 00573836682TRLO1 |
17/07/2019 | 15:56:57 | 951 | 134.2 | LONX | 00573836994TRLO1 |
17/07/2019 | 15:57:01 | 488 | 134.2 | AQXE | 00573836995TRLO1 |
17/07/2019 | 15:57:05 | 1407 | 134.15 | BTSC | 00573836997TRLO1 |
17/07/2019 | 15:57:07 | 839 | 133.9 | LONX | 00573836999TRLO1 |
17/07/2019 | 15:57:14 | 1408 | 134.3 | LONX | 00573837002TRLO1 |
17/07/2019 | 15:57:14 | 92 | 134.3 | LONX | 00573837003TRLO1 |
17/07/2019 | 15:57:14 | 612 | 134.3 | LONX | 00573837004TRLO1 |
17/07/2019 | 15:57:19 | 704 | 134.3 | LONX | 00573837006TRLO1 |
17/07/2019 | 15:57:43 | 990 | 134.2 | LONX | 00573837023TRLO1 |
17/07/2019 | 15:57:47 | 704 | 134.1 | LONX | 00573837024TRLO1 |
17/07/2019 | 16:00:03 | 704 | 134.2 | LONX | 00573837184TRLO1 |
17/07/2019 | 16:00:59 | 704 | 134.2 | LONX | 00573837254TRLO1 |
17/07/2019 | 16:01:00 | 1130 | 134.5 | LONX | 00573837255TRLO1 |
17/07/2019 | 16:01:05 | 1105 | 134.4 | BTSC | 00573837259TRLO1 |
17/07/2019 | 16:02:05 | 715 | 134.3 | LONX | 00573837333TRLO1 |
17/07/2019 | 16:05:41 | 1953 | 134.25 | BTSC | 00573837448TRLO1 |
17/07/2019 | 16:08:11 | 1637 | 134.6 | LONX | 00573837534TRLO1 |
17/07/2019 | 16:08:11 | 704 | 134.5 | LONX | 00573837535TRLO1 |
17/07/2019 | 16:08:40 | 704 | 134.3 | LONX | 00573837580TRLO1 |
17/07/2019 | 16:08:40 | 704 | 134.3 | LONX | 00573837582TRLO1 |
17/07/2019 | 16:08:40 | 704 | 134.3 | LONX | 00573837583TRLO1 |
17/07/2019 | 16:08:40 | 668 | 134.35 | BTSC | 00573837581TRLO1 |
17/07/2019 | 16:08:46 | 1879 | 134.4 | LONX | 00573837598TRLO1 |
17/07/2019 | 16:08:47 | 386 | 134.4 | LONX | 00573837599TRLO1 |
17/07/2019 | 16:08:48 | 241 | 134.4 | LONX | 00573837602TRLO1 |
17/07/2019 | 16:08:51 | 135 | 134.4 | LONX | 00573837607TRLO1 |
17/07/2019 | 16:08:51 | 129 | 134.4 | LONX | 00573837608TRLO1 |
17/07/2019 | 16:08:51 | 440 | 134.4 | LONX | 00573837609TRLO1 |
17/07/2019 | 16:11:07 | 1803 | 134.35 | BTSC | 00573837754TRLO1 |
17/07/2019 | 16:15:07 | 1790 | 134.4 | BTSC | 00573837973TRLO1 |
17/07/2019 | 16:17:32 | 704 | 134.4 | LONX | 00573838143TRLO1 |
17/07/2019 | 16:17:32 | 704 | 134.3 | LONX | 00573838144TRLO1 |
17/07/2019 | 16:17:32 | 704 | 134.3 | LONX | 00573838145TRLO1 |
17/07/2019 | 16:17:32 | 819 | 134.3 | LONX | 00573838146TRLO1 |
17/07/2019 | 16:17:32 | 103 | 134.3 | AQXE | 00573838147TRLO1 |
17/07/2019 | 16:17:33 | 1500 | 134.1 | LONX | 00573838149TRLO1 |
17/07/2019 | 16:17:33 | 73 | 134.1 | LONX | 00573838150TRLO1 |
17/07/2019 | 16:17:34 | 584 | 134 | LONX | 00573838153TRLO1 |
17/07/2019 | 16:17:34 | 277 | 134 | LONX | 00573838154TRLO1 |
17/07/2019 | 16:17:34 | 774 | 134 | LONX | 00573838155TRLO1 |
17/07/2019 | 16:17:37 | 1500 | 134.2 | LONX | 00573838156TRLO1 |
17/07/2019 | 16:17:37 | 169 | 134.2 | LONX | 00573838157TRLO1 |
17/07/2019 | 16:17:37 | 957 | 134.3 | AQXE | 00573838158TRLO1 |
17/07/2019 | 16:17:39 | 704 | 134 | LONX | 00573838161TRLO1 |
17/07/2019 | 16:18:15 | 704 | 134 | LONX | 00573838178TRLO1 |
17/07/2019 | 16:18:18 | 1408 | 134 | LONX | 00573838179TRLO1 |
17/07/2019 | 16:18:21 | 704 | 134 | LONX | 00573838183TRLO1 |
17/07/2019 | 16:19:19 | 704 | 134.1 | LONX | 00573838224TRLO1 |
17/07/2019 | 16:19:24 | 409 | 134.1 | LONX | 00573838226TRLO1 |
17/07/2019 | 16:19:24 | 295 | 134.1 | LONX | 00573838227TRLO1 |
17/07/2019 | 16:20:11 | 753 | 133.9 | LONX | 00573838268TRLO1 |
17/07/2019 | 16:22:01 | 437 | 134 | LONX | 00573838389TRLO1 |
17/07/2019 | 16:22:01 | 74 | 134 | LONX | 00573838390TRLO1 |
17/07/2019 | 16:22:01 | 193 | 134 | LONX | 00573838391TRLO1 |
17/07/2019 | 16:22:01 | 704 | 134 | LONX | 00573838394TRLO1 |
17/07/2019 | 16:22:01 | 586 | 134 | LONX | 00573838392TRLO1 |
17/07/2019 | 16:22:01 | 990 | 134 | LONX | 00573838393TRLO1 |
17/07/2019 | 16:22:44 | 704 | 134 | LONX | 00573838486TRLO1 |
17/07/2019 | 16:22:44 | 2044 | 134.1 | LONX | 00573838487TRLO1 |
17/07/2019 | 16:22:44 | 1500 | 134.2 | LONX | 00573838488TRLO1 |
17/07/2019 | 16:22:44 | 680 | 134.2 | LONX | 00573838489TRLO1 |
17/07/2019 | 16:22:44 | 100 | 134.2 | LONX | 00573838490TRLO1 |
17/07/2019 | 16:22:44 | 704 | 134.2 | LONX | 00573838491TRLO1 |
17/07/2019 | 16:22:44 | 704 | 134 | LONX | 00573838492TRLO1 |
17/07/2019 | 16:22:47 | 704 | 134 | LONX | 00573838493TRLO1 |
17/07/2019 | 16:22:47 | 662 | 134.1 | LONX | 00573838494TRLO1 |
17/07/2019 | 16:22:47 | 42 | 134.1 | LONX | 00573838495TRLO1 |
17/07/2019 | 16:23:50 | 704 | 134.2 | LONX | 00573838549TRLO1 |
17/07/2019 | 16:23:54 | 422 | 134.2 | LONX | 00573838551TRLO1 |
17/07/2019 | 16:23:54 | 223 | 134.2 | LONX | 00573838552TRLO1 |
17/07/2019 | 16:23:54 | 59 | 134.2 | LONX | 00573838554TRLO1 |
17/07/2019 | 16:23:54 | 715 | 134.2 | LONX | 00573838553TRLO1 |
17/07/2019 | 16:23:54 | 323 | 134.2 | LONX | 00573838555TRLO1 |
17/07/2019 | 16:24:25 | 704 | 134.2 | LONX | 00573838571TRLO1 |
17/07/2019 | 16:25:45 | 704 | 134.2 | LONX | 00573838658TRLO1 |
17/07/2019 | 16:25:45 | 1173 | 134.2 | LONX | 00573838657TRLO1 |
17/07/2019 | 16:25:54 | 957 | 134.1 | LONX | 00573838666TRLO1 |
17/07/2019 | 16:25:54 | 778 | 134.2 | LONX | 00573838667TRLO1 |
17/07/2019 | 16:25:54 | 115 | 134.2 | LONX | 00573838668TRLO1 |
17/07/2019 | 16:25:54 | 262 | 134.2 | LONX | 00573838669TRLO1 |
17/07/2019 | 16:26:24 | 1500 | 134.1 | LONX | 00573838688TRLO1 |
17/07/2019 | 16:26:24 | 1316 | 134.1 | LONX | 00573838689TRLO1 |
17/07/2019 | 16:26:24 | 732 | 134.1 | LONX | 00573838690TRLO1 |
17/07/2019 | 16:26:24 | 676 | 134.1 | LONX | 00573838691TRLO1 |
17/07/2019 | 16:26:24 | 1408 | 134.1 | LONX | 00573838692TRLO1 |
17/07/2019 | 16:26:34 | 704 | 133.9 | LONX | 00573838704TRLO1 |
17/07/2019 | 16:26:34 | 804 | 133.9 | LONX | 00573838705TRLO1 |
17/07/2019 | 16:27:24 | 1500 | 133.8 | LONX | 00573838742TRLO1 |
17/07/2019 | 16:27:24 | 408 | 133.9 | LONX | 00573838743TRLO1 |
17/07/2019 | 16:27:24 | 1408 | 133.9 | LONX | 00573838747TRLO1 |
17/07/2019 | 16:27:29 | 704 | 133.9 | LONX | 00573838751TRLO1 |
17/07/2019 | 16:27:41 | 639 | 133.8 | LONX | 00573838770TRLO1 |
17/07/2019 | 16:27:43 | 435 | 133.7 | LONX | 00573838773TRLO1 |
17/07/2019 | 16:27:43 | 80 | 133.7 | LONX | 00573838774TRLO1 |
17/07/2019 | 16:27:43 | 189 | 133.7 | LONX | 00573838775TRLO1 |
17/07/2019 | 16:27:47 | 642 | 133.7 | LONX | 00573838777TRLO1 |
17/07/2019 | 16:27:54 | 704 | 133.7 | LONX | 00573838789TRLO1 |
17/07/2019 | 16:28:04 | 1314 | 133.6 | LONX | 00573838794TRLO1 |
17/07/2019 | 16:28:04 | 330 | 133.5 | LONX | 00573838795TRLO1 |
17/07/2019 | 16:28:04 | 792 | 133.5 | CHIX | 00573838793TRLO1 |
17/07/2019 | 16:28:12 | 186 | 133.6 | LONX | 00573838798TRLO1 |
17/07/2019 | 16:28:14 | 907 | 133.7 | LONX | 00573838799TRLO1 |
17/07/2019 | 16:28:14 | 501 | 133.7 | LONX | 00573838800TRLO1 |
17/07/2019 | 16:29:18 | 704 | 133.9 | LONX | 00573838844TRLO1 |
17/07/2019 | 16:29:18 | 359 | 133.7 | LONX | 00573838846TRLO1 |
17/07/2019 | 16:29:20 | 867 | 133.7 | LONX | 00573838847TRLO1 |
17/07/2019 | 16:29:42 | 303 | 133.8 | LONX | 00573838881TRLO1 |
17/07/2019 | 16:29:43 | 608 | 133.9 | BTSC | 00573838883TRLO1 |
17/07/2019 | 16:29:43 | 21 | 133.9 | BTSC | 00573838884TRLO1 |
17/07/2019 | 16:29:46 | 704 | 134 | LONX | 00573838885TRLO1 |
17/07/2019 | 16:29:57 | 704 | 133.9 | LONX | 00573838905TRLO1 |
Related Shares:
SGC.L