5th Sep 2019 07:34
05 September 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 RBC Europe Limited.
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 | 04 September 2019 |
Number of ordinary shares purchased | 150,000 |
Average price paid (p) | 127.5908 |
Highest price paid (p) | 128.5000 |
Lowest price paid (p) | 126.2000 |
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 21,062,460 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 555,187,500.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 05 September 2019 is 555,187,500. 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: 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 Stagecoach as part of the Programme is detailed below:
Transaction Date | TransactionTime | Volume | Price (GBp) | Platform | Transaction Reference Number |
04/09/2019 | 08:06:38 | 698 | 126.2 | LSE | 00087325759TRLO1 |
04/09/2019 | 08:06:57 | 514 | 126.2 | LSE | 00087325782TRLO1 |
04/09/2019 | 08:21:57 | 685 | 127.0 | LSE | 00087326883TRLO1 |
04/09/2019 | 08:29:53 | 781 | 127.3 | LSE | 00087327406TRLO1 |
04/09/2019 | 08:30:01 | 552 | 127.4 | LSE | 00087327415TRLO1 |
04/09/2019 | 08:30:17 | 710 | 127.3 | LSE | 00087327438TRLO1 |
04/09/2019 | 08:30:17 | 655 | 127.2 | LSE | 00087327439TRLO1 |
04/09/2019 | 08:38:15 | 763 | 127.5 | LSE | 00087328008TRLO1 |
04/09/2019 | 08:38:18 | 660 | 127.4 | LSE | 00087328011TRLO1 |
04/09/2019 | 08:46:05 | 660 | 127.6 | LSE | 00087328465TRLO1 |
04/09/2019 | 08:50:27 | 542 | 127.7 | LSE | 00087328741TRLO1 |
04/09/2019 | 08:53:33 | 691 | 127.6 | LSE | 00087328941TRLO1 |
04/09/2019 | 08:54:38 | 748 | 127.5 | LSE | 00087329285TRLO1 |
04/09/2019 | 09:20:25 | 3 | 127.4 | LSE | 00087330852TRLO1 |
04/09/2019 | 09:20:25 | 37 | 127.4 | LSE | 00087330849TRLO1 |
04/09/2019 | 09:20:25 | 12 | 127.4 | TRQX | 00087330850TRLO1 |
04/09/2019 | 09:20:25 | 12 | 127.4 | CHIX | 00087330851TRLO1 |
04/09/2019 | 09:20:25 | 13 | 127.4 | BATE | 00087330848TRLO1 |
04/09/2019 | 09:20:25 | 757 | 127.4 | BATE | 00087330853TRLO1 |
04/09/2019 | 09:20:46 | 65 | 127.9 | LSE | 00087330873TRLO1 |
04/09/2019 | 09:20:46 | 276 | 127.9 | TRQX | 00087330875TRLO1 |
04/09/2019 | 09:20:46 | 276 | 127.9 | CHIX | 00087330872TRLO1 |
04/09/2019 | 09:20:46 | 277 | 127.9 | BATE | 00087330874TRLO1 |
04/09/2019 | 09:20:47 | 729 | 127.8 | TRQX | 00087330877TRLO1 |
04/09/2019 | 09:20:50 | 570 | 127.8 | LSE | 00087330879TRLO1 |
04/09/2019 | 09:20:50 | 409 | 127.8 | TRQX | 00087330878TRLO1 |
04/09/2019 | 09:20:50 | 161 | 127.8 | TRQX | 00087330880TRLO1 |
04/09/2019 | 09:20:50 | 409 | 127.8 | CHIX | 00087330882TRLO1 |
04/09/2019 | 09:20:50 | 161 | 127.8 | CHIX | 00087330883TRLO1 |
04/09/2019 | 09:20:50 | 570 | 127.8 | BATE | 00087330881TRLO1 |
04/09/2019 | 09:20:54 | 307 | 127.7 | LSE | 00087330897TRLO1 |
04/09/2019 | 09:20:54 | 672 | 127.7 | LSE | 00087330895TRLO1 |
04/09/2019 | 09:20:54 | 146 | 127.7 | TRQX | 00087330896TRLO1 |
04/09/2019 | 09:20:54 | 146 | 127.7 | CHIX | 00087330898TRLO1 |
04/09/2019 | 09:20:54 | 146 | 127.7 | BATE | 00087330899TRLO1 |
04/09/2019 | 09:21:09 | 754 | 127.6 | LSE | 00087330926TRLO1 |
04/09/2019 | 09:21:42 | 148 | 127.5 | LSE | 00087330946TRLO1 |
04/09/2019 | 09:21:42 | 116 | 127.5 | TRQX | 00087330944TRLO1 |
04/09/2019 | 09:21:42 | 117 | 127.5 | BATE | 00087330945TRLO1 |
04/09/2019 | 09:23:01 | 666 | 128.0 | LSE | 00087331022TRLO1 |
04/09/2019 | 09:23:01 | 109 | 128.1 | TRQX | 00087331020TRLO1 |
04/09/2019 | 09:23:01 | 960 | 128.0 | TRQX | 00087331021TRLO1 |
04/09/2019 | 09:23:01 | 109 | 128.0 | BATE | 00087331023TRLO1 |
04/09/2019 | 09:23:16 | 570 | 127.9 | LSE | 00087331032TRLO1 |
04/09/2019 | 09:23:16 | 570 | 127.9 | TRQX | 00087331033TRLO1 |
04/09/2019 | 09:23:16 | 570 | 127.9 | CHIX | 00087331034TRLO1 |
04/09/2019 | 09:23:16 | 556 | 127.9 | BATE | 00087331031TRLO1 |
04/09/2019 | 09:23:16 | 14 | 127.9 | BATE | 00087331035TRLO1 |
04/09/2019 | 09:24:32 | 320 | 127.8 | LSE | 00087331150TRLO1 |
04/09/2019 | 09:24:32 | 320 | 127.8 | TRQX | 00087331147TRLO1 |
04/09/2019 | 09:24:32 | 320 | 127.8 | CHIX | 00087331149TRLO1 |
04/09/2019 | 09:24:32 | 321 | 127.8 | BATE | 00087331148TRLO1 |
04/09/2019 | 09:24:32 | 64 | 127.8 | BATE | 00087331151TRLO1 |
04/09/2019 | 09:33:03 | 300 | 127.8 | BATE | 00087331589TRLO1 |
04/09/2019 | 09:33:17 | 207 | 127.7 | LSE | 00087331614TRLO1 |
04/09/2019 | 09:33:17 | 207 | 127.7 | TRQX | 00087331612TRLO1 |
04/09/2019 | 09:33:17 | 207 | 127.7 | CHIX | 00087331616TRLO1 |
04/09/2019 | 09:33:17 | 412 | 127.7 | BATE | 00087331613TRLO1 |
04/09/2019 | 09:33:17 | 144 | 127.7 | BATE | 00087331615TRLO1 |
04/09/2019 | 09:33:17 | 63 | 127.7 | BATE | 00087331617TRLO1 |
04/09/2019 | 09:33:17 | 421 | 127.7 | BATE | 00087331618TRLO1 |
04/09/2019 | 09:38:52 | 140 | 127.7 | LSE | 00087331962TRLO1 |
04/09/2019 | 09:38:52 | 140 | 127.7 | TRQX | 00087331963TRLO1 |
04/09/2019 | 09:38:52 | 141 | 127.7 | CHIX | 00087331965TRLO1 |
04/09/2019 | 09:38:52 | 141 | 127.7 | BATE | 00087331964TRLO1 |
04/09/2019 | 09:38:52 | 415 | 127.7 | BATE | 00087331966TRLO1 |
04/09/2019 | 09:38:52 | 101 | 127.7 | BATE | 00087331967TRLO1 |
04/09/2019 | 09:38:52 | 1,202 | 127.7 | BATE | 00087331968TRLO1 |
04/09/2019 | 09:42:30 | 326 | 127.5 | LSE | 00087332175TRLO1 |
04/09/2019 | 09:42:30 | 325 | 127.5 | TRQX | 00087332176TRLO1 |
04/09/2019 | 09:42:30 | 326 | 127.5 | CHIX | 00087332177TRLO1 |
04/09/2019 | 09:42:30 | 65 | 127.5 | BATE | 00087332178TRLO1 |
04/09/2019 | 09:48:36 | 144 | 127.3 | LSE | 00087332463TRLO1 |
04/09/2019 | 09:48:36 | 144 | 127.3 | TRQX | 00087332464TRLO1 |
04/09/2019 | 09:48:36 | 145 | 127.3 | CHIX | 00087332465TRLO1 |
04/09/2019 | 09:48:36 | 145 | 127.3 | BATE | 00087332466TRLO1 |
04/09/2019 | 09:48:40 | 556 | 127.2 | BATE | 00087332468TRLO1 |
04/09/2019 | 09:48:40 | 192 | 127.2 | BATE | 00087332469TRLO1 |
04/09/2019 | 10:14:11 | 96 | 127.1 | TRQX | 00087334334TRLO1 |
04/09/2019 | 10:20:15 | 94 | 127.1 | BATE | 00087334747TRLO1 |
04/09/2019 | 10:25:04 | 171 | 127.4 | LSE | 00087335118TRLO1 |
04/09/2019 | 10:25:04 | 75 | 127.4 | TRQX | 00087335117TRLO1 |
04/09/2019 | 10:25:04 | 171 | 127.4 | CHIX | 00087335120TRLO1 |
04/09/2019 | 10:25:04 | 556 | 127.4 | BATE | 00087335119TRLO1 |
04/09/2019 | 10:25:04 | 7 | 127.4 | BATE | 00087335121TRLO1 |
04/09/2019 | 10:25:22 | 570 | 127.2 | LSE | 00087335145TRLO1 |
04/09/2019 | 10:25:22 | 556 | 127.2 | BATE | 00087335146TRLO1 |
04/09/2019 | 10:26:05 | 570 | 127.2 | LSE | 00087335189TRLO1 |
04/09/2019 | 10:26:05 | 570 | 127.2 | TRQX | 00087335191TRLO1 |
04/09/2019 | 10:26:05 | 570 | 127.2 | CHIX | 00087335192TRLO1 |
04/09/2019 | 10:26:05 | 425 | 127.2 | BATE | 00087335190TRLO1 |
04/09/2019 | 10:32:26 | 570 | 127.5 | LSE | 00087335586TRLO1 |
04/09/2019 | 10:32:26 | 570 | 127.5 | TRQX | 00087335585TRLO1 |
04/09/2019 | 10:32:26 | 570 | 127.5 | CHIX | 00087335588TRLO1 |
04/09/2019 | 10:32:26 | 556 | 127.5 | BATE | 00087335587TRLO1 |
04/09/2019 | 10:32:26 | 14 | 127.5 | BATE | 00087335589TRLO1 |
04/09/2019 | 10:53:26 | 570 | 127.5 | LSE | 00087336976TRLO1 |
04/09/2019 | 10:53:26 | 570 | 127.5 | TRQX | 00087336978TRLO1 |
04/09/2019 | 10:53:26 | 380 | 127.5 | CHIX | 00087336979TRLO1 |
04/09/2019 | 10:53:26 | 380 | 127.5 | BATE | 00087336977TRLO1 |
04/09/2019 | 10:59:14 | 950 | 127.5 | LSE | 00087337458TRLO1 |
04/09/2019 | 11:09:44 | 950 | 127.6 | LSE | 00087338218TRLO1 |
04/09/2019 | 11:09:44 | 443 | 127.6 | TRQX | 00087338217TRLO1 |
04/09/2019 | 11:09:44 | 443 | 127.6 | CHIX | 00087338220TRLO1 |
04/09/2019 | 11:09:44 | 444 | 127.6 | BATE | 00087338219TRLO1 |
04/09/2019 | 11:09:46 | 697 | 127.5 | LSE | 00087338223TRLO1 |
04/09/2019 | 11:09:46 | 696 | 127.5 | TRQX | 00087338222TRLO1 |
04/09/2019 | 11:09:50 | 291 | 127.4 | BATE | 00087338227TRLO1 |
04/09/2019 | 11:18:39 | 58 | 127.4 | LSE | 00087338862TRLO1 |
04/09/2019 | 11:18:39 | 183 | 127.4 | TRQX | 00087338861TRLO1 |
04/09/2019 | 11:18:39 | 108 | 127.4 | TRQX | 00087338863TRLO1 |
04/09/2019 | 11:18:39 | 291 | 127.4 | CHIX | 00087338864TRLO1 |
04/09/2019 | 11:18:39 | 37 | 127.4 | BATE | 00087338865TRLO1 |
04/09/2019 | 11:18:47 | 139 | 127.3 | BATE | 00087338869TRLO1 |
04/09/2019 | 11:19:56 | 111 | 127.2 | LSE | 00087338927TRLO1 |
04/09/2019 | 11:19:56 | 111 | 127.2 | TRQX | 00087338926TRLO1 |
04/09/2019 | 11:19:56 | 111 | 127.2 | CHIX | 00087338929TRLO1 |
04/09/2019 | 11:19:56 | 111 | 127.2 | BATE | 00087338928TRLO1 |
04/09/2019 | 11:19:56 | 37 | 127.2 | BATE | 00087338930TRLO1 |
04/09/2019 | 11:43:07 | 161 | 127.2 | LSE | 00087340073TRLO1 |
04/09/2019 | 11:43:07 | 160 | 127.2 | TRQX | 00087340074TRLO1 |
04/09/2019 | 11:43:07 | 161 | 127.2 | CHIX | 00087340075TRLO1 |
04/09/2019 | 11:43:07 | 161 | 127.2 | BATE | 00087340076TRLO1 |
04/09/2019 | 11:43:07 | 300 | 127.2 | BATE | 00087340077TRLO1 |
04/09/2019 | 11:43:11 | 121 | 127.1 | LSE | 00087340082TRLO1 |
04/09/2019 | 11:43:11 | 120 | 127.1 | TRQX | 00087340081TRLO1 |
04/09/2019 | 11:43:11 | 121 | 127.1 | CHIX | 00087340084TRLO1 |
04/09/2019 | 11:43:11 | 121 | 127.1 | BATE | 00087340083TRLO1 |
04/09/2019 | 11:43:11 | 376 | 127.1 | BATE | 00087340085TRLO1 |
04/09/2019 | 11:44:25 | 65 | 127.0 | LSE | 00087340124TRLO1 |
04/09/2019 | 11:44:25 | 65 | 127.0 | TRQX | 00087340123TRLO1 |
04/09/2019 | 11:44:25 | 66 | 127.0 | CHIX | 00087340125TRLO1 |
04/09/2019 | 11:44:25 | 66 | 127.0 | BATE | 00087340126TRLO1 |
04/09/2019 | 11:44:25 | 203 | 127.0 | BATE | 00087340127TRLO1 |
04/09/2019 | 11:44:29 | 23 | 126.8 | TRQX | 00087340132TRLO1 |
04/09/2019 | 12:02:19 | 83 | 128.5 | LSE | 00087340997TRLO1 |
04/09/2019 | 12:02:19 | 107 | 128.5 | LSE | 00087340996TRLO1 |
04/09/2019 | 12:02:19 | 14 | 128.5 | LSE | 00087340995TRLO1 |
04/09/2019 | 12:14:19 | 570 | 128.0 | LSE | 00087341803TRLO1 |
04/09/2019 | 12:14:19 | 570 | 128.0 | TRQX | 00087341804TRLO1 |
04/09/2019 | 12:14:19 | 570 | 128.0 | CHIX | 00087341806TRLO1 |
04/09/2019 | 12:14:19 | 556 | 128.0 | BATE | 00087341802TRLO1 |
04/09/2019 | 12:14:19 | 14 | 128.0 | BATE | 00087341805TRLO1 |
04/09/2019 | 12:19:10 | 570 | 127.8 | LSE | 00087342201TRLO1 |
04/09/2019 | 12:19:10 | 570 | 127.8 | TRQX | 00087342198TRLO1 |
04/09/2019 | 12:19:10 | 570 | 127.8 | CHIX | 00087342200TRLO1 |
04/09/2019 | 12:19:10 | 570 | 127.8 | BATE | 00087342199TRLO1 |
04/09/2019 | 12:19:13 | 570 | 127.7 | CHIX | 00087342204TRLO1 |
04/09/2019 | 12:19:13 | 570 | 127.7 | BATE | 00087342205TRLO1 |
04/09/2019 | 12:26:21 | 570 | 127.6 | LSE | 00087342756TRLO1 |
04/09/2019 | 12:26:21 | 570 | 127.6 | TRQX | 00087342755TRLO1 |
04/09/2019 | 12:26:21 | 570 | 127.6 | CHIX | 00087342758TRLO1 |
04/09/2019 | 12:26:21 | 570 | 127.6 | BATE | 00087342757TRLO1 |
04/09/2019 | 12:26:27 | 570 | 127.5 | LSE | 00087342769TRLO1 |
04/09/2019 | 12:26:27 | 204 | 127.5 | TRQX | 00087342768TRLO1 |
04/09/2019 | 12:26:27 | 366 | 127.5 | TRQX | 00087342771TRLO1 |
04/09/2019 | 12:26:27 | 570 | 127.5 | CHIX | 00087342770TRLO1 |
04/09/2019 | 12:26:27 | 556 | 127.5 | BATE | 00087342767TRLO1 |
04/09/2019 | 12:28:06 | 570 | 127.5 | LSE | 00087342875TRLO1 |
04/09/2019 | 12:28:06 | 570 | 127.5 | BATE | 00087342876TRLO1 |
04/09/2019 | 12:36:32 | 156 | 127.4 | LSE | 00087343544TRLO1 |
04/09/2019 | 12:38:21 | 166 | 127.2 | TRQX | 00087343701TRLO1 |
04/09/2019 | 12:53:47 | 183 | 127.3 | TRQX | 00087344802TRLO1 |
04/09/2019 | 13:00:14 | 92 | 127.3 | BATE | 00087345235TRLO1 |
04/09/2019 | 13:21:19 | 821 | 127.6 | LSE | 00087346716TRLO1 |
04/09/2019 | 13:21:20 | 891 | 127.2 | LSE | 00087346724TRLO1 |
04/09/2019 | 13:21:20 | 760 | 127.3 | LSE | 00087346721TRLO1 |
04/09/2019 | 13:21:20 | 429 | 127.4 | TRQX | 00087346719TRLO1 |
04/09/2019 | 13:21:20 | 1,212 | 127.4 | TRQX | 00087346720TRLO1 |
04/09/2019 | 13:21:20 | 760 | 127.3 | CHIX | 00087346722TRLO1 |
04/09/2019 | 13:21:20 | 760 | 127.3 | BATE | 00087346723TRLO1 |
04/09/2019 | 13:21:26 | 570 | 127.0 | TRQX | 00087346746TRLO1 |
04/09/2019 | 13:34:30 | 570 | 127.3 | LSE | 00087347674TRLO1 |
04/09/2019 | 13:34:30 | 447 | 127.3 | TRQX | 00087347678TRLO1 |
04/09/2019 | 13:34:30 | 570 | 127.3 | CHIX | 00087347676TRLO1 |
04/09/2019 | 13:34:30 | 556 | 127.3 | BATE | 00087347675TRLO1 |
04/09/2019 | 13:34:30 | 14 | 127.3 | BATE | 00087347677TRLO1 |
04/09/2019 | 13:34:41 | 1,140 | 127.3 | LSE | 00087347688TRLO1 |
04/09/2019 | 13:34:41 | 380 | 127.3 | BATE | 00087347689TRLO1 |
04/09/2019 | 13:54:25 | 542 | 128.0 | LSE | 00087349080TRLO1 |
04/09/2019 | 13:54:25 | 542 | 128.0 | TRQX | 00087349081TRLO1 |
04/09/2019 | 13:54:25 | 542 | 128.0 | CHIX | 00087349083TRLO1 |
04/09/2019 | 13:54:25 | 500 | 128.1 | BATE | 00087349079TRLO1 |
04/09/2019 | 13:54:25 | 42 | 128.1 | BATE | 00087349082TRLO1 |
04/09/2019 | 13:56:38 | 1,079 | 127.9 | LSE | 00087349273TRLO1 |
04/09/2019 | 13:56:38 | 256 | 127.8 | BATE | 00087349272TRLO1 |
04/09/2019 | 14:00:28 | 570 | 127.8 | LSE | 00087349577TRLO1 |
04/09/2019 | 14:00:28 | 570 | 127.8 | TRQX | 00087349576TRLO1 |
04/09/2019 | 14:00:28 | 570 | 127.8 | CHIX | 00087349578TRLO1 |
04/09/2019 | 14:00:28 | 314 | 127.8 | BATE | 00087349579TRLO1 |
04/09/2019 | 14:00:39 | 698 | 127.7 | LSE | 00087349594TRLO1 |
04/09/2019 | 14:00:39 | 698 | 127.7 | TRQX | 00087349595TRLO1 |
04/09/2019 | 14:02:36 | 424 | 127.8 | LSE | 00087349745TRLO1 |
04/09/2019 | 14:02:36 | 24 | 127.8 | TRQX | 00087349744TRLO1 |
04/09/2019 | 14:02:36 | 425 | 127.8 | CHIX | 00087349746TRLO1 |
04/09/2019 | 14:02:36 | 425 | 127.8 | BATE | 00087349747TRLO1 |
04/09/2019 | 14:14:29 | 35 | 128.0 | BATE | 00087350754TRLO1 |
04/09/2019 | 14:17:11 | 570 | 127.9 | LSE | 00087350955TRLO1 |
04/09/2019 | 14:17:11 | 570 | 128.0 | LSE | 00087350951TRLO1 |
04/09/2019 | 14:17:11 | 570 | 128.0 | TRQX | 00087350950TRLO1 |
04/09/2019 | 14:17:11 | 570 | 128.0 | CHIX | 00087350953TRLO1 |
04/09/2019 | 14:17:11 | 556 | 128.0 | BATE | 00087350952TRLO1 |
04/09/2019 | 14:17:11 | 14 | 128.0 | BATE | 00087350954TRLO1 |
04/09/2019 | 14:25:17 | 23 | 127.9 | TRQX | 00087351791TRLO1 |
04/09/2019 | 14:27:37 | 408 | 127.9 | LSE | 00087352045TRLO1 |
04/09/2019 | 14:35:13 | 909 | 128.0 | LSE | 00087353302TRLO1 |
04/09/2019 | 14:35:13 | 385 | 128.0 | TRQX | 00087353304TRLO1 |
04/09/2019 | 14:35:13 | 408 | 128.0 | CHIX | 00087353305TRLO1 |
04/09/2019 | 14:35:13 | 408 | 128.0 | BATE | 00087353303TRLO1 |
04/09/2019 | 14:35:40 | 1,079 | 127.9 | LSE | 00087353372TRLO1 |
04/09/2019 | 14:35:40 | 400 | 127.9 | TRQX | 00087353371TRLO1 |
04/09/2019 | 14:35:40 | 400 | 127.9 | CHIX | 00087353374TRLO1 |
04/09/2019 | 14:35:40 | 401 | 127.9 | BATE | 00087353373TRLO1 |
04/09/2019 | 14:49:54 | 52 | 127.9 | LSE | 00087355406TRLO1 |
04/09/2019 | 14:49:54 | 688 | 127.9 | LSE | 00087355404TRLO1 |
04/09/2019 | 14:49:54 | 739 | 127.9 | TRQX | 00087355405TRLO1 |
04/09/2019 | 14:49:55 | 12 | 127.9 | CHIX | 00087355407TRLO1 |
04/09/2019 | 14:51:07 | 570 | 127.8 | LSE | 00087355590TRLO1 |
04/09/2019 | 14:51:07 | 570 | 127.8 | TRQX | 00087355589TRLO1 |
04/09/2019 | 14:51:07 | 570 | 127.8 | CHIX | 00087355592TRLO1 |
04/09/2019 | 14:51:07 | 570 | 127.8 | BATE | 00087355591TRLO1 |
04/09/2019 | 14:51:12 | 570 | 127.9 | LSE | 00087355613TRLO1 |
04/09/2019 | 14:51:12 | 570 | 127.9 | TRQX | 00087355612TRLO1 |
04/09/2019 | 14:51:12 | 570 | 127.9 | CHIX | 00087355615TRLO1 |
04/09/2019 | 14:51:12 | 570 | 127.9 | BATE | 00087355614TRLO1 |
04/09/2019 | 14:51:19 | 570 | 127.8 | LSE | 00087355623TRLO1 |
04/09/2019 | 14:51:19 | 570 | 127.8 | TRQX | 00087355624TRLO1 |
04/09/2019 | 14:51:19 | 570 | 127.8 | CHIX | 00087355626TRLO1 |
04/09/2019 | 14:51:19 | 556 | 127.8 | BATE | 00087355625TRLO1 |
04/09/2019 | 14:51:19 | 14 | 127.8 | BATE | 00087355627TRLO1 |
04/09/2019 | 15:14:51 | 16 | 127.9 | TRQX | 00087359574TRLO1 |
04/09/2019 | 15:17:41 | 892 | 127.7 | LSE | 00087360291TRLO1 |
04/09/2019 | 15:17:41 | 521 | 127.7 | LSE | 00087360288TRLO1 |
04/09/2019 | 15:17:41 | 521 | 127.7 | TRQX | 00087360287TRLO1 |
04/09/2019 | 15:17:41 | 522 | 127.7 | CHIX | 00087360290TRLO1 |
04/09/2019 | 15:17:41 | 522 | 127.7 | BATE | 00087360289TRLO1 |
04/09/2019 | 15:17:44 | 760 | 127.6 | TRQX | 00087360293TRLO1 |
04/09/2019 | 15:17:44 | 760 | 127.6 | CHIX | 00087360294TRLO1 |
04/09/2019 | 15:17:44 | 760 | 127.6 | BATE | 00087360295TRLO1 |
04/09/2019 | 15:20:45 | 633 | 127.8 | LSE | 00087360824TRLO1 |
04/09/2019 | 15:20:45 | 507 | 127.8 | LSE | 00087360821TRLO1 |
04/09/2019 | 15:20:45 | 506 | 127.8 | TRQX | 00087360823TRLO1 |
04/09/2019 | 15:20:45 | 507 | 127.8 | CHIX | 00087360822TRLO1 |
04/09/2019 | 15:20:45 | 556 | 127.8 | BATE | 00087360825TRLO1 |
04/09/2019 | 15:26:45 | 570 | 127.8 | LSE | 00087362203TRLO1 |
04/09/2019 | 15:26:45 | 265 | 127.8 | TRQX | 00087362204TRLO1 |
04/09/2019 | 15:26:45 | 305 | 127.8 | TRQX | 00087362205TRLO1 |
04/09/2019 | 15:26:45 | 570 | 127.8 | CHIX | 00087362207TRLO1 |
04/09/2019 | 15:26:45 | 556 | 127.8 | BATE | 00087362206TRLO1 |
04/09/2019 | 15:26:45 | 14 | 127.8 | BATE | 00087362208TRLO1 |
04/09/2019 | 15:33:48 | 570 | 127.7 | LSE | 00087364218TRLO1 |
04/09/2019 | 15:33:48 | 570 | 127.7 | TRQX | 00087364219TRLO1 |
04/09/2019 | 15:33:48 | 570 | 127.7 | CHIX | 00087364221TRLO1 |
04/09/2019 | 15:33:48 | 570 | 127.7 | BATE | 00087364220TRLO1 |
04/09/2019 | 15:35:57 | 570 | 127.6 | LSE | 00087364786TRLO1 |
04/09/2019 | 15:35:57 | 570 | 127.6 | TRQX | 00087364787TRLO1 |
04/09/2019 | 15:35:57 | 570 | 127.6 | CHIX | 00087364789TRLO1 |
04/09/2019 | 15:35:57 | 570 | 127.6 | BATE | 00087364788TRLO1 |
04/09/2019 | 15:48:10 | 570 | 127.5 | LSE | 00087367266TRLO1 |
04/09/2019 | 15:48:10 | 188 | 127.5 | TRQX | 00087367265TRLO1 |
04/09/2019 | 15:48:10 | 382 | 127.5 | TRQX | 00087367267TRLO1 |
04/09/2019 | 15:48:10 | 570 | 127.5 | CHIX | 00087367269TRLO1 |
04/09/2019 | 15:48:10 | 570 | 127.5 | BATE | 00087367268TRLO1 |
04/09/2019 | 15:48:16 | 507 | 127.4 | LSE | 00087367290TRLO1 |
04/09/2019 | 15:48:16 | 556 | 127.4 | BATE | 00087367291TRLO1 |
04/09/2019 | 15:48:16 | 14 | 127.4 | BATE | 00087367292TRLO1 |
04/09/2019 | 15:48:16 | 792 | 127.4 | BATE | 00087367293TRLO1 |
04/09/2019 | 15:48:33 | 2 | 127.4 | TRQX | 00087367341TRLO1 |
04/09/2019 | 15:49:52 | 15 | 127.4 | BATE | 00087367629TRLO1 |
04/09/2019 | 15:50:12 | 99 | 127.4 | TRQX | 00087367683TRLO1 |
04/09/2019 | 15:52:00 | 102 | 127.4 | TRQX | 00087368108TRLO1 |
04/09/2019 | 15:53:03 | 99 | 127.4 | TRQX | 00087368314TRLO1 |
04/09/2019 | 15:56:04 | 63 | 127.4 | LSE | 00087369009TRLO1 |
04/09/2019 | 15:56:04 | 268 | 127.4 | TRQX | 00087369007TRLO1 |
04/09/2019 | 15:56:04 | 159 | 127.4 | TRQX | 00087369011TRLO1 |
04/09/2019 | 15:56:04 | 464 | 127.4 | TRQX | 00087369012TRLO1 |
04/09/2019 | 15:56:04 | 570 | 127.4 | CHIX | 00087369010TRLO1 |
04/09/2019 | 15:56:04 | 256 | 127.4 | BATE | 00087369008TRLO1 |
04/09/2019 | 15:56:08 | 176 | 127.3 | TRQX | 00087369024TRLO1 |
04/09/2019 | 15:56:44 | 115 | 127.3 | BATE | 00087369185TRLO1 |
04/09/2019 | 16:00:19 | 231 | 127.3 | LSE | 00087369998TRLO1 |
04/09/2019 | 16:00:19 | 231 | 127.3 | CHIX | 00087369999TRLO1 |
04/09/2019 | 16:00:19 | 556 | 127.3 | BATE | 00087370000TRLO1 |
04/09/2019 | 16:00:19 | 62 | 127.3 | BATE | 00087370001TRLO1 |
04/09/2019 | 16:02:26 | 288 | 127.3 | TRQX | 00087370578TRLO1 |
04/09/2019 | 16:04:19 | 92 | 127.3 | TRQX | 00087371009TRLO1 |
04/09/2019 | 16:04:19 | 23 | 127.3 | TRQX | 00087371010TRLO1 |
04/09/2019 | 16:05:09 | 166 | 127.3 | BATE | 00087371181TRLO1 |
04/09/2019 | 16:08:09 | 380 | 127.3 | LSE | 00087371830TRLO1 |
04/09/2019 | 16:08:09 | 35 | 127.3 | TRQX | 00087371827TRLO1 |
04/09/2019 | 16:08:09 | 18 | 127.3 | TRQX | 00087371828TRLO1 |
04/09/2019 | 16:08:09 | 5 | 127.3 | TRQX | 00087371829TRLO1 |
04/09/2019 | 16:08:09 | 33 | 127.3 | TRQX | 00087371831TRLO1 |
04/09/2019 | 16:08:09 | 112 | 127.3 | CHIX | 00087371834TRLO1 |
04/09/2019 | 16:08:09 | 215 | 127.3 | BATE | 00087371832TRLO1 |
04/09/2019 | 16:08:09 | 7 | 127.3 | BATE | 00087371833TRLO1 |
04/09/2019 | 16:16:29 | 183 | 127.3 | TRQX | 00087373909TRLO1 |
04/09/2019 | 16:20:27 | 201 | 127.4 | LSE | 00087375012TRLO1 |
04/09/2019 | 16:20:27 | 86 | 127.4 | BATE | 00087375011TRLO1 |
04/09/2019 | 16:20:27 | 116 | 127.4 | BATE | 00087375013TRLO1 |
04/09/2019 | 16:24:35 | 570 | 127.4 | LSE | 00087375871TRLO1 |
04/09/2019 | 16:24:35 | 255 | 127.4 | LSE | 00087375870TRLO1 |
04/09/2019 | 16:24:35 | 1,400 | 127.4 | LSE | 00087375867TRLO1 |
04/09/2019 | 16:24:35 | 570 | 127.4 | CHIX | 00087375869TRLO1 |
04/09/2019 | 16:24:35 | 556 | 127.4 | BATE | 00087375868TRLO1 |
04/09/2019 | 16:24:35 | 14 | 127.4 | BATE | 00087375872TRLO1 |
04/09/2019 | 16:24:38 | 570 | 127.4 | TRQX | 00087375914TRLO1 |
04/09/2019 | 16:24:38 | 512 | 127.4 | CHIX | 00087375915TRLO1 |
04/09/2019 | 16:24:42 | 614 | 127.4 | CHIX | 00087375931TRLO1 |
04/09/2019 | 16:25:30 | 102 | 127.3 | TRQX | 00087376109TRLO1 |
04/09/2019 | 16:26:02 | 97 | 127.3 | TRQX | 00087376237TRLO1 |
04/09/2019 | 16:27:04 | 101 | 127.3 | TRQX | 00087376600TRLO1 |
04/09/2019 | 16:29:00 | 54 | 127.4 | TRQX | 00087377098TRLO1 |
04/09/2019 | 16:29:00 | 95 | 127.4 | BATE | 00087377099TRLO1 |
04/09/2019 | 16:29:45 | 555 | 127.4 | LSE | 00087377414TRLO1 |
04/09/2019 | 16:29:45 | 201 | 127.4 | TRQX | 00087377411TRLO1 |
04/09/2019 | 16:29:45 | 914 | 127.4 | CHIX | 00087377413TRLO1 |
04/09/2019 | 16:29:45 | 269 | 127.4 | BATE | 00087377412TRLO1 |
04/09/2019 | 16:29:45 | 192 | 127.4 | BATE | 00087377415TRLO1 |
04/09/2019 | 16:29:56 | 158 | 127.3 | CHIX | 00087377510TRLO1 |
04/09/2019 | 16:35:01 | 352 | 127.6 | LSE | 00087377697TRLO1 |
04/09/2019 | 16:35:01 | 571 | 127.6 | LSE | 00087377696TRLO1 |
04/09/2019 | 16:35:01 | 989 | 127.6 | LSE | 00087377695TRLO1 |
04/09/2019 | 16:35:01 | 1,458 | 127.6 | LSE | 00087377694TRLO1 |
04/09/2019 | 16:35:01 | 2,348 | 127.6 | LSE | 00087377693TRLO1 |
04/09/2019 | 16:35:01 | 4,678 | 127.6 | LSE | 00087377692TRLO1 |
04/09/2019 | 16:35:01 | 477 | 127.6 | LSE | 00087377691TRLO1 |
04/09/2019 | 16:35:01 | 5,155 | 127.6 | LSE | 00087377690TRLO1 |
04/09/2019 | 16:35:01 | 1,583 | 127.6 | LSE | 00087377689TRLO1 |
04/09/2019 | 16:35:01 | 3,572 | 127.6 | LSE | 00087377688TRLO1 |
04/09/2019 | 16:35:01 | 5,155 | 127.6 | LSE | 00087377687TRLO1 |
Related Shares:
SGC.L