10th Jul 2019 17:39
10 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 | 10 July 2019 |
Number of ordinary shares purchased | 245,727 |
Average price paid (p) | 130.1677 |
Highest price paid (p) | 132.2000 |
Lowest price paid (p) | 128.8000 |
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 12,999,993 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 563,099,967.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 10 July 2019 is 563,099,967. 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 |
10/07/2019 | 08:14:11 | 591 | 128.8 | CHIX | 00573701831TRLO1 |
10/07/2019 | 08:14:11 | 552 | 128.8 | LONX | 00573701830TRLO1 |
10/07/2019 | 08:14:25 | 552 | 129.4 | LONX | 00573701839TRLO1 |
10/07/2019 | 08:14:38 | 305 | 129.3 | LONX | 00573701857TRLO1 |
10/07/2019 | 08:20:06 | 844 | 129.45 | BTSC | 00573702170TRLO1 |
10/07/2019 | 08:30:00 | 552 | 129.8 | LONX | 00573702677TRLO1 |
10/07/2019 | 08:30:00 | 552 | 129.7 | LONX | 00573702676TRLO1 |
10/07/2019 | 08:30:04 | 960 | 129.85 | BTSC | 00573702681TRLO1 |
10/07/2019 | 08:30:12 | 580 | 130.4 | LONX | 00573702691TRLO1 |
10/07/2019 | 08:33:15 | 758 | 130.5 | BTSC | 00573702812TRLO1 |
10/07/2019 | 08:35:00 | 556 | 130.3 | LONX | 00573702919TRLO1 |
10/07/2019 | 08:35:00 | 24 | 130.3 | LONX | 00573702920TRLO1 |
10/07/2019 | 08:35:00 | 1160 | 130.3 | LONX | 00573702921TRLO1 |
10/07/2019 | 08:45:25 | 1031 | 130 | AQXE | 00573703508TRLO1 |
10/07/2019 | 08:45:25 | 580 | 130 | LONX | 00573703509TRLO1 |
10/07/2019 | 08:52:00 | 610 | 129.8 | LONX | 00573703783TRLO1 |
10/07/2019 | 08:52:00 | 820 | 129.7 | LONX | 00573703782TRLO1 |
10/07/2019 | 08:52:00 | 650 | 129.7 | TURX | 00573703781TRLO1 |
10/07/2019 | 08:58:37 | 1136 | 129.6 | AQXE | 00573704129TRLO1 |
10/07/2019 | 09:12:58 | 1220 | 129.7 | BTSC | 00573704921TRLO1 |
10/07/2019 | 09:12:58 | 69 | 129.7 | LONX | 00573704922TRLO1 |
10/07/2019 | 09:14:37 | 1220 | 129.8 | LONX | 00573704967TRLO1 |
10/07/2019 | 09:29:50 | 983 | 130.5 | LONX | 00573705575TRLO1 |
10/07/2019 | 09:29:50 | 610 | 130.3 | LONX | 00573705573TRLO1 |
10/07/2019 | 09:29:50 | 610 | 130.3 | LONX | 00573705574TRLO1 |
10/07/2019 | 09:31:16 | 556 | 130.5 | BTSC | 00573705646TRLO1 |
10/07/2019 | 09:34:54 | 1131 | 130.7 | LONX | 00573705815TRLO1 |
10/07/2019 | 09:34:54 | 1063 | 130.5 | BTSC | 00573705814TRLO1 |
10/07/2019 | 09:35:06 | 421 | 130.7 | LONX | 00573705835TRLO1 |
10/07/2019 | 09:35:06 | 189 | 130.7 | LONX | 00573705834TRLO1 |
10/07/2019 | 09:42:54 | 620 | 130.4 | AQXE | 00573706149TRLO1 |
10/07/2019 | 09:50:15 | 610 | 131 | LONX | 00573706364TRLO1 |
10/07/2019 | 09:50:46 | 669 | 130.8 | LONX | 00573706427TRLO1 |
10/07/2019 | 09:50:46 | 1100 | 130.8 | LONX | 00573706428TRLO1 |
10/07/2019 | 09:50:52 | 708 | 130.7 | LONX | 00573706430TRLO1 |
10/07/2019 | 09:53:27 | 610 | 130.7 | LONX | 00573706593TRLO1 |
10/07/2019 | 09:53:27 | 610 | 130.6 | LONX | 00573706594TRLO1 |
10/07/2019 | 09:53:27 | 429 | 130.4 | LONX | 00573706595TRLO1 |
10/07/2019 | 09:53:27 | 286 | 130.4 | LONX | 00573706596TRLO1 |
10/07/2019 | 09:54:48 | 610 | 130.8 | LONX | 00573706692TRLO1 |
10/07/2019 | 10:06:58 | 592 | 131 | BTSC | 00573707040TRLO1 |
10/07/2019 | 10:10:15 | 584 | 131.2 | CHIX | 00573707192TRLO1 |
10/07/2019 | 10:10:15 | 1251 | 131.2 | LONX | 00573707187TRLO1 |
10/07/2019 | 10:10:15 | 439 | 131.2 | LONX | 00573707188TRLO1 |
10/07/2019 | 10:10:15 | 237 | 131.2 | LONX | 00573707189TRLO1 |
10/07/2019 | 10:10:15 | 185 | 131.2 | LONX | 00573707190TRLO1 |
10/07/2019 | 10:10:15 | 23 | 131.2 | LONX | 00573707191TRLO1 |
10/07/2019 | 10:10:44 | 1282 | 131.5 | LONX | 00573707209TRLO1 |
10/07/2019 | 10:13:12 | 843 | 131.1 | LONX | 00573707324TRLO1 |
10/07/2019 | 10:13:12 | 720 | 131.1 | LONX | 00573707323TRLO1 |
10/07/2019 | 10:30:44 | 618 | 131.3 | BTSC | 00573708060TRLO1 |
10/07/2019 | 10:30:55 | 1147 | 131.3 | LONX | 00573708071TRLO1 |
10/07/2019 | 10:30:56 | 641 | 131.1 | LONX | 00573708074TRLO1 |
10/07/2019 | 10:30:56 | 904 | 131.1 | LONX | 00573708075TRLO1 |
10/07/2019 | 10:30:56 | 692 | 131.1 | LONX | 00573708073TRLO1 |
10/07/2019 | 10:38:41 | 1112 | 131.3 | CHIX | 00573708287TRLO1 |
10/07/2019 | 10:42:32 | 423 | 131.4 | LONX | 00573708452TRLO1 |
10/07/2019 | 10:42:32 | 1500 | 131.4 | LONX | 00573708451TRLO1 |
10/07/2019 | 10:42:32 | 500 | 131.2 | LONX | 00573708453TRLO1 |
10/07/2019 | 10:42:32 | 324 | 131.2 | LONX | 00573708454TRLO1 |
10/07/2019 | 10:42:32 | 696 | 131.2 | LONX | 00573708450TRLO1 |
10/07/2019 | 10:50:48 | 200 | 131.3 | LONX | 00573708805TRLO1 |
10/07/2019 | 10:50:48 | 785 | 131.3 | LONX | 00573708806TRLO1 |
10/07/2019 | 10:53:22 | 543 | 131.45 | BTSC | 00573708930TRLO1 |
10/07/2019 | 10:53:22 | 487 | 131.45 | BTSC | 00573708931TRLO1 |
10/07/2019 | 10:53:30 | 1282 | 131.5 | LONX | 00573708935TRLO1 |
10/07/2019 | 10:59:57 | 973 | 131.7 | BTSC | 00573709156TRLO1 |
10/07/2019 | 11:00:45 | 1222 | 131.7 | LONX | 00573709195TRLO1 |
10/07/2019 | 11:00:45 | 641 | 131.6 | LONX | 00573709196TRLO1 |
10/07/2019 | 11:04:42 | 299 | 131.8 | LONX | 00573709318TRLO1 |
10/07/2019 | 11:04:42 | 717 | 131.8 | LONX | 00573709319TRLO1 |
10/07/2019 | 11:06:56 | 1282 | 132.1 | LONX | 00573709378TRLO1 |
10/07/2019 | 11:06:57 | 920 | 132 | LONX | 00573709379TRLO1 |
10/07/2019 | 11:10:12 | 556 | 131.8 | BTSC | 00573709468TRLO1 |
10/07/2019 | 11:10:12 | 543 | 131.8 | BTSC | 00573709469TRLO1 |
10/07/2019 | 11:11:45 | 626 | 131.6 | LONX | 00573709504TRLO1 |
10/07/2019 | 11:11:45 | 261 | 131.6 | LONX | 00573709505TRLO1 |
10/07/2019 | 11:20:10 | 670 | 131.5 | TURX | 00573709722TRLO1 |
10/07/2019 | 11:20:34 | 688 | 131.4 | LONX | 00573709748TRLO1 |
10/07/2019 | 11:23:17 | 187 | 131.6 | LONX | 00573709847TRLO1 |
10/07/2019 | 11:23:30 | 1232 | 131.8 | LONX | 00573709859TRLO1 |
10/07/2019 | 11:23:30 | 773 | 131.7 | LONX | 00573709858TRLO1 |
10/07/2019 | 11:23:41 | 948 | 131.75 | BTSC | 00573709874TRLO1 |
10/07/2019 | 11:24:10 | 641 | 131.9 | LONX | 00573709900TRLO1 |
10/07/2019 | 11:27:53 | 443 | 131.9 | LONX | 00573710030TRLO1 |
10/07/2019 | 11:27:53 | 198 | 131.9 | LONX | 00573710029TRLO1 |
10/07/2019 | 11:37:54 | 594 | 131.8 | BTSC | 00573710316TRLO1 |
10/07/2019 | 11:41:55 | 834 | 131.8 | BTSC | 00573710450TRLO1 |
10/07/2019 | 11:41:55 | 934 | 131.8 | LONX | 00573710449TRLO1 |
10/07/2019 | 11:47:23 | 31 | 132.2 | LONX | 00573710595TRLO1 |
10/07/2019 | 11:47:23 | 610 | 132.1 | LONX | 00573710594TRLO1 |
10/07/2019 | 11:47:40 | 641 | 132.2 | LONX | 00573710597TRLO1 |
10/07/2019 | 11:47:40 | 610 | 132.2 | LONX | 00573710598TRLO1 |
10/07/2019 | 11:47:40 | 197 | 132.2 | LONX | 00573710599TRLO1 |
10/07/2019 | 11:47:40 | 116 | 132.2 | LONX | 00573710600TRLO1 |
10/07/2019 | 11:49:44 | 641 | 132.2 | LONX | 00573710670TRLO1 |
10/07/2019 | 11:49:46 | 641 | 132.1 | LONX | 00573710671TRLO1 |
10/07/2019 | 11:49:49 | 1015 | 131.9 | LONX | 00573710673TRLO1 |
10/07/2019 | 11:49:49 | 641 | 131.8 | LONX | 00573710674TRLO1 |
10/07/2019 | 11:56:57 | 448 | 131.6 | BTSC | 00573710913TRLO1 |
10/07/2019 | 11:56:57 | 600 | 131.6 | BTSC | 00573710914TRLO1 |
10/07/2019 | 11:56:57 | 267 | 131.6 | BTSC | 00573710915TRLO1 |
10/07/2019 | 12:03:43 | 776 | 131.1 | LONX | 00573711246TRLO1 |
10/07/2019 | 12:05:48 | 574 | 131.1 | BTSC | 00573711313TRLO1 |
10/07/2019 | 12:05:48 | 424 | 131.1 | BTSC | 00573711314TRLO1 |
10/07/2019 | 12:14:31 | 689 | 131.3 | LONX | 00573711641TRLO1 |
10/07/2019 | 12:14:31 | 439 | 131.3 | LONX | 00573711640TRLO1 |
10/07/2019 | 12:14:31 | 421 | 131.3 | LONX | 00573711639TRLO1 |
10/07/2019 | 12:14:31 | 123 | 131.3 | LONX | 00573711638TRLO1 |
10/07/2019 | 12:14:31 | 198 | 131.3 | LONX | 00573711637TRLO1 |
10/07/2019 | 12:14:32 | 1282 | 131.5 | LONX | 00573711643TRLO1 |
10/07/2019 | 12:14:32 | 641 | 131.3 | LONX | 00573711642TRLO1 |
10/07/2019 | 12:16:22 | 724 | 131.1 | LONX | 00573711682TRLO1 |
10/07/2019 | 12:16:22 | 773 | 131.1 | LONX | 00573711684TRLO1 |
10/07/2019 | 12:16:22 | 691 | 131.1 | LONX | 00573711683TRLO1 |
10/07/2019 | 12:16:42 | 641 | 131 | LONX | 00573711696TRLO1 |
10/07/2019 | 12:32:27 | 1534 | 130.9 | BTSC | 00573712214TRLO1 |
10/07/2019 | 12:32:27 | 490 | 130.8 | LONX | 00573712215TRLO1 |
10/07/2019 | 12:32:27 | 342 | 130.8 | LONX | 00573712216TRLO1 |
10/07/2019 | 12:32:43 | 797 | 130.7 | LONX | 00573712228TRLO1 |
10/07/2019 | 12:32:43 | 644 | 130.3 | LONX | 00573712230TRLO1 |
10/07/2019 | 12:32:43 | 795 | 130.3 | LONX | 00573712234TRLO1 |
10/07/2019 | 12:32:43 | 641 | 130.3 | LONX | 00573712235TRLO1 |
10/07/2019 | 12:32:43 | 1551 | 130.3 | LONX | 00573712236TRLO1 |
10/07/2019 | 12:32:43 | 1505 | 130.3 | LONX | 00573712238TRLO1 |
10/07/2019 | 12:32:43 | 138 | 130.3 | LONX | 00573712237TRLO1 |
10/07/2019 | 12:32:43 | 266 | 130.2 | LONX | 00573712229TRLO1 |
10/07/2019 | 12:32:43 | 817 | 130.2 | LONX | 00573712231TRLO1 |
10/07/2019 | 12:32:43 | 641 | 130.2 | LONX | 00573712232TRLO1 |
10/07/2019 | 12:32:43 | 42 | 130.2 | LONX | 00573712233TRLO1 |
10/07/2019 | 12:32:43 | 237 | 130.1 | LONX | 00573712241TRLO1 |
10/07/2019 | 12:32:43 | 33 | 130.1 | LONX | 00573712243TRLO1 |
10/07/2019 | 12:32:43 | 404 | 130.1 | LONX | 00573712242TRLO1 |
10/07/2019 | 12:32:45 | 926 | 130.3 | LONX | 00573712246TRLO1 |
10/07/2019 | 12:33:26 | 674 | 130.5 | LONX | 00573712252TRLO1 |
10/07/2019 | 12:39:30 | 179 | 130.2 | LONX | 00573712423TRLO1 |
10/07/2019 | 12:42:12 | 1025 | 130.4 | BTSC | 00573712501TRLO1 |
10/07/2019 | 12:45:18 | 1348 | 130.5 | LONX | 00573712614TRLO1 |
10/07/2019 | 12:53:26 | 1112 | 130.5 | BTSC | 00573712863TRLO1 |
10/07/2019 | 12:56:51 | 1169 | 130.5 | LONX | 00573712956TRLO1 |
10/07/2019 | 12:58:21 | 674 | 130.3 | LONX | 00573712995TRLO1 |
10/07/2019 | 13:07:01 | 770 | 130.1 | LONX | 00573713245TRLO1 |
10/07/2019 | 13:07:01 | 742 | 130.1 | LONX | 00573713246TRLO1 |
10/07/2019 | 13:09:08 | 1500 | 130.4 | LONX | 00573713297TRLO1 |
10/07/2019 | 13:09:08 | 674 | 130.2 | LONX | 00573713303TRLO1 |
10/07/2019 | 13:09:08 | 601 | 130.1 | LONX | 00573713300TRLO1 |
10/07/2019 | 13:09:08 | 10 | 130.1 | LONX | 00573713299TRLO1 |
10/07/2019 | 13:09:08 | 63 | 130.1 | LONX | 00573713301TRLO1 |
10/07/2019 | 13:09:08 | 780 | 130.1 | LONX | 00573713302TRLO1 |
10/07/2019 | 13:09:08 | 733 | 130.1 | LONX | 00573713298TRLO1 |
10/07/2019 | 13:14:12 | 1050 | 129.7 | LONX | 00573713458TRLO1 |
10/07/2019 | 13:15:39 | 939 | 129.4 | LONX | 00573713486TRLO1 |
10/07/2019 | 13:15:39 | 1083 | 129.4 | LONX | 00573713487TRLO1 |
10/07/2019 | 13:15:39 | 674 | 129.4 | LONX | 00573713488TRLO1 |
10/07/2019 | 13:15:40 | 1218 | 129.3 | LONX | 00573713489TRLO1 |
10/07/2019 | 13:15:44 | 674 | 129.5 | LONX | 00573713493TRLO1 |
10/07/2019 | 13:15:46 | 912 | 129.5 | LONX | 00573713494TRLO1 |
10/07/2019 | 13:19:36 | 1348 | 130 | LONX | 00573713604TRLO1 |
10/07/2019 | 13:23:40 | 674 | 129.9 | LONX | 00573713773TRLO1 |
10/07/2019 | 13:23:40 | 1529 | 129.75 | BTSC | 00573713772TRLO1 |
10/07/2019 | 13:28:32 | 708 | 129.5 | LONX | 00573713938TRLO1 |
10/07/2019 | 13:36:50 | 551 | 130.2 | LONX | 00573714596TRLO1 |
10/07/2019 | 13:36:50 | 826 | 130.2 | LONX | 00573714595TRLO1 |
10/07/2019 | 13:36:50 | 39 | 130.1 | LONX | 00573714594TRLO1 |
10/07/2019 | 13:36:50 | 1471 | 130.05 | BTSC | 00573714597TRLO1 |
10/07/2019 | 13:37:04 | 107 | 130.2 | LONX | 00573714634TRLO1 |
10/07/2019 | 13:37:04 | 310 | 130.2 | LONX | 00573714633TRLO1 |
10/07/2019 | 13:40:42 | 708 | 130 | LONX | 00573714792TRLO1 |
10/07/2019 | 13:40:42 | 785 | 130 | LONX | 00573714793TRLO1 |
10/07/2019 | 13:46:30 | 1094 | 129.8 | BTSC | 00573715027TRLO1 |
10/07/2019 | 13:50:21 | 279 | 130 | LONX | 00573715329TRLO1 |
10/07/2019 | 13:50:21 | 946 | 130 | LONX | 00573715328TRLO1 |
10/07/2019 | 13:50:21 | 191 | 130 | LONX | 00573715327TRLO1 |
10/07/2019 | 13:52:57 | 768 | 129.8 | LONX | 00573715498TRLO1 |
10/07/2019 | 13:57:28 | 1083 | 129.8 | BTSC | 00573715768TRLO1 |
10/07/2019 | 13:58:32 | 402 | 129.7 | LONX | 00573715808TRLO1 |
10/07/2019 | 13:58:32 | 379 | 129.7 | LONX | 00573715809TRLO1 |
10/07/2019 | 14:05:29 | 915 | 129.8 | BTSC | 00573716206TRLO1 |
10/07/2019 | 14:13:43 | 613 | 129.8 | BTSC | 00573716517TRLO1 |
10/07/2019 | 14:13:43 | 613 | 129.8 | BTSC | 00573716518TRLO1 |
10/07/2019 | 14:15:49 | 864 | 129.7 | LONX | 00573716604TRLO1 |
10/07/2019 | 14:15:49 | 1019 | 129.7 | LONX | 00573716605TRLO1 |
10/07/2019 | 14:15:51 | 1482 | 129.5 | LONX | 00573716608TRLO1 |
10/07/2019 | 14:15:51 | 708 | 129.4 | LONX | 00573716607TRLO1 |
10/07/2019 | 14:15:54 | 1 | 129.2 | LONX | 00573716612TRLO1 |
10/07/2019 | 14:15:54 | 707 | 129.2 | LONX | 00573716613TRLO1 |
10/07/2019 | 14:15:54 | 1172 | 129.2 | LONX | 00573716614TRLO1 |
10/07/2019 | 14:16:45 | 1096 | 129.7 | LONX | 00573716650TRLO1 |
10/07/2019 | 14:16:45 | 109 | 129.5 | LONX | 00573716649TRLO1 |
10/07/2019 | 14:16:45 | 900 | 129.5 | LONX | 00573716651TRLO1 |
10/07/2019 | 14:17:21 | 805 | 129.3 | LONX | 00573716673TRLO1 |
10/07/2019 | 14:24:51 | 1547 | 129.3 | BTSC | 00573717017TRLO1 |
10/07/2019 | 14:33:27 | 1348 | 129.7 | AQXE | 00573717546TRLO1 |
10/07/2019 | 14:33:27 | 763 | 129.7 | LONX | 00573717545TRLO1 |
10/07/2019 | 14:33:27 | 404 | 129.7 | LONX | 00573717544TRLO1 |
10/07/2019 | 14:33:29 | 197 | 129.9 | LONX | 00573717550TRLO1 |
10/07/2019 | 14:33:29 | 1057 | 129.9 | LONX | 00573717549TRLO1 |
10/07/2019 | 14:33:48 | 708 | 129.9 | LONX | 00573717594TRLO1 |
10/07/2019 | 14:34:27 | 816 | 129.8 | LONX | 00573717623TRLO1 |
10/07/2019 | 14:35:04 | 67 | 129.8 | LONX | 00573717681TRLO1 |
10/07/2019 | 14:35:04 | 641 | 129.8 | LONX | 00573717682TRLO1 |
10/07/2019 | 14:37:48 | 460 | 129.85 | BTSC | 00573717842TRLO1 |
10/07/2019 | 14:37:48 | 460 | 129.85 | BTSC | 00573717843TRLO1 |
10/07/2019 | 14:40:33 | 1022 | 129.7 | LONX | 00573718003TRLO1 |
10/07/2019 | 14:45:47 | 1485 | 129.5 | BTSC | 00573718385TRLO1 |
10/07/2019 | 14:50:08 | 1041 | 129.5 | BTSC | 00573718850TRLO1 |
10/07/2019 | 14:53:52 | 708 | 129.6 | LONX | 00573719503TRLO1 |
10/07/2019 | 14:53:53 | 1 | 129.8 | LONX | 00573719505TRLO1 |
10/07/2019 | 14:53:53 | 1500 | 129.8 | LONX | 00573719504TRLO1 |
10/07/2019 | 14:53:54 | 708 | 129.8 | LONX | 00573719506TRLO1 |
10/07/2019 | 14:56:58 | 708 | 129.8 | LONX | 00573720085TRLO1 |
10/07/2019 | 14:56:58 | 792 | 129.8 | LONX | 00573720083TRLO1 |
10/07/2019 | 14:56:58 | 244 | 129.8 | LONX | 00573720084TRLO1 |
10/07/2019 | 14:59:23 | 1159 | 129.7 | LONX | 00573720284TRLO1 |
10/07/2019 | 14:59:23 | 965 | 129.6 | LONX | 00573720283TRLO1 |
10/07/2019 | 14:59:30 | 708 | 129.4 | LONX | 00573720292TRLO1 |
10/07/2019 | 15:01:32 | 4 | 129.4 | CHIX | 00573720570TRLO1 |
10/07/2019 | 15:01:32 | 834 | 129.4 | CHIX | 00573720571TRLO1 |
10/07/2019 | 15:07:00 | 1542 | 129.4 | BTSC | 00573721221TRLO1 |
10/07/2019 | 15:13:29 | 1416 | 129.8 | LONX | 00573722031TRLO1 |
10/07/2019 | 15:13:29 | 132 | 129.7 | LONX | 00573722030TRLO1 |
10/07/2019 | 15:13:29 | 341 | 129.7 | LONX | 00573722029TRLO1 |
10/07/2019 | 15:13:29 | 489 | 129.6 | LONX | 00573722032TRLO1 |
10/07/2019 | 15:13:29 | 417 | 129.6 | LONX | 00573722033TRLO1 |
10/07/2019 | 15:19:44 | 103 | 129.6 | LONX | 00573722865TRLO1 |
10/07/2019 | 15:19:44 | 191 | 129.6 | LONX | 00573722864TRLO1 |
10/07/2019 | 15:19:44 | 1035 | 129.6 | LONX | 00573722863TRLO1 |
10/07/2019 | 15:19:44 | 1402 | 129.6 | LONX | 00573722860TRLO1 |
10/07/2019 | 15:19:44 | 861 | 129.6 | LONX | 00573722861TRLO1 |
10/07/2019 | 15:19:44 | 70 | 129.6 | LONX | 00573722862TRLO1 |
10/07/2019 | 15:21:23 | 496 | 129.3 | LONX | 00573723042TRLO1 |
10/07/2019 | 15:21:23 | 212 | 129.3 | LONX | 00573723043TRLO1 |
10/07/2019 | 15:21:23 | 790 | 129.3 | LONX | 00573723044TRLO1 |
10/07/2019 | 15:21:23 | 708 | 129.3 | LONX | 00573723045TRLO1 |
10/07/2019 | 15:25:33 | 1484 | 129.4 | BTSC | 00573723482TRLO1 |
10/07/2019 | 15:31:58 | 1298 | 129.5 | BTSC | 00573724208TRLO1 |
10/07/2019 | 15:32:16 | 708 | 129.6 | LONX | 00573724242TRLO1 |
10/07/2019 | 15:32:36 | 6 | 129.7 | LONX | 00573724264TRLO1 |
10/07/2019 | 15:32:36 | 254 | 129.7 | LONX | 00573724266TRLO1 |
10/07/2019 | 15:32:36 | 1162 | 129.7 | LONX | 00573724265TRLO1 |
10/07/2019 | 15:36:16 | 1416 | 129.9 | LONX | 00573724574TRLO1 |
10/07/2019 | 15:36:18 | 386 | 129.7 | LONX | 00573724575TRLO1 |
10/07/2019 | 15:36:18 | 322 | 129.7 | LONX | 00573724576TRLO1 |
10/07/2019 | 15:36:47 | 1324 | 129.8 | LONX | 00573724617TRLO1 |
10/07/2019 | 15:36:47 | 708 | 129.6 | LONX | 00573724616TRLO1 |
10/07/2019 | 15:36:48 | 727 | 129.7 | BTSC | 00573724618TRLO1 |
10/07/2019 | 15:36:48 | 148 | 129.7 | BTSC | 00573724619TRLO1 |
10/07/2019 | 15:36:48 | 148 | 129.7 | BTSC | 00573724620TRLO1 |
10/07/2019 | 15:36:52 | 440 | 129.6 | LONX | 00573724627TRLO1 |
10/07/2019 | 15:38:24 | 1148 | 129.6 | LONX | 00573724743TRLO1 |
10/07/2019 | 15:38:29 | 387 | 129.4 | LONX | 00573724758TRLO1 |
10/07/2019 | 15:38:29 | 321 | 129.4 | LONX | 00573724759TRLO1 |
10/07/2019 | 15:39:35 | 843 | 129.8 | LONX | 00573724845TRLO1 |
10/07/2019 | 15:39:35 | 176 | 129.8 | LONX | 00573724844TRLO1 |
10/07/2019 | 15:39:35 | 895 | 129.7 | LONX | 00573724843TRLO1 |
10/07/2019 | 15:42:47 | 708 | 129.8 | LONX | 00573725062TRLO1 |
10/07/2019 | 15:42:47 | 1668 | 129.65 | BTSC | 00573725061TRLO1 |
10/07/2019 | 15:49:08 | 708 | 130.1 | LONX | 00573725656TRLO1 |
10/07/2019 | 15:50:12 | 1416 | 130.2 | LONX | 00573725796TRLO1 |
10/07/2019 | 15:50:12 | 453 | 130.2 | LONX | 00573725799TRLO1 |
10/07/2019 | 15:50:12 | 879 | 130.2 | LONX | 00573725798TRLO1 |
10/07/2019 | 15:50:12 | 84 | 130.2 | LONX | 00573725797TRLO1 |
10/07/2019 | 15:50:12 | 992 | 130.05 | BTSC | 00573725794TRLO1 |
10/07/2019 | 15:55:03 | 749 | 130.2 | BTSC | 00573726444TRLO1 |
10/07/2019 | 15:55:03 | 58 | 130.2 | CHIX | 00573726443TRLO1 |
10/07/2019 | 15:55:03 | 879 | 130.2 | LONX | 00573726442TRLO1 |
10/07/2019 | 15:55:03 | 739 | 130.1 | LONX | 00573726445TRLO1 |
10/07/2019 | 15:55:08 | 824 | 130 | LONX | 00573726451TRLO1 |
10/07/2019 | 15:55:39 | 1336 | 130 | LONX | 00573726519TRLO1 |
10/07/2019 | 15:57:43 | 691 | 130.1 | LONX | 00573726644TRLO1 |
10/07/2019 | 15:57:43 | 86 | 130.1 | LONX | 00573726645TRLO1 |
10/07/2019 | 15:57:47 | 1208 | 130.1 | LONX | 00573726663TRLO1 |
10/07/2019 | 15:57:47 | 208 | 130.1 | LONX | 00573726664TRLO1 |
10/07/2019 | 15:57:47 | 830 | 130.1 | LONX | 00573726665TRLO1 |
10/07/2019 | 16:00:20 | 1284 | 130.2 | LONX | 00573726992TRLO1 |
10/07/2019 | 16:00:20 | 216 | 130.2 | LONX | 00573726993TRLO1 |
10/07/2019 | 16:00:20 | 492 | 130.2 | LONX | 00573726994TRLO1 |
10/07/2019 | 16:00:20 | 835 | 130 | LONX | 00573726991TRLO1 |
10/07/2019 | 16:00:34 | 708 | 130.1 | LONX | 00573727017TRLO1 |
10/07/2019 | 16:04:06 | 708 | 130.2 | LONX | 00573727306TRLO1 |
10/07/2019 | 16:04:29 | 645 | 130.1 | BTSC | 00573727343TRLO1 |
10/07/2019 | 16:05:14 | 232 | 130.1 | LONX | 00573727480TRLO1 |
10/07/2019 | 16:05:14 | 868 | 130 | BTSC | 00573727474TRLO1 |
10/07/2019 | 16:05:14 | 816 | 130 | LONX | 00573727473TRLO1 |
10/07/2019 | 16:05:14 | 708 | 130 | LONX | 00573727475TRLO1 |
10/07/2019 | 16:05:14 | 708 | 130 | LONX | 00573727476TRLO1 |
10/07/2019 | 16:05:14 | 84 | 130 | LONX | 00573727478TRLO1 |
10/07/2019 | 16:05:14 | 40 | 130 | LONX | 00573727479TRLO1 |
10/07/2019 | 16:05:14 | 708 | 129.9 | LONX | 00573727477TRLO1 |
10/07/2019 | 16:05:14 | 708 | 129.9 | LONX | 00573727481TRLO1 |
10/07/2019 | 16:05:15 | 708 | 129.9 | LONX | 00573727483TRLO1 |
10/07/2019 | 16:08:45 | 794 | 129.8 | BTSC | 00573727873TRLO1 |
10/07/2019 | 16:08:58 | 708 | 129.8 | LONX | 00573727888TRLO1 |
10/07/2019 | 16:08:58 | 753 | 129.7 | BTSC | 00573727889TRLO1 |
10/07/2019 | 16:09:16 | 956 | 129.6 | LONX | 00573727915TRLO1 |
10/07/2019 | 16:09:16 | 755 | 129.5 | LONX | 00573727916TRLO1 |
10/07/2019 | 16:09:16 | 708 | 129.4 | LONX | 00573727917TRLO1 |
10/07/2019 | 16:09:20 | 1022 | 129.3 | LONX | 00573727920TRLO1 |
10/07/2019 | 16:09:29 | 193 | 129.5 | LONX | 00573727937TRLO1 |
10/07/2019 | 16:09:29 | 1500 | 129.5 | LONX | 00573727938TRLO1 |
10/07/2019 | 16:09:29 | 624 | 129.5 | LONX | 00573727939TRLO1 |
10/07/2019 | 16:09:46 | 708 | 129.5 | LONX | 00573727952TRLO1 |
10/07/2019 | 16:09:46 | 708 | 129.4 | LONX | 00573727953TRLO1 |
10/07/2019 | 16:11:53 | 910 | 129.4 | BTSC | 00573728081TRLO1 |
10/07/2019 | 16:14:04 | 1190 | 129.5 | LONX | 00573728188TRLO1 |
10/07/2019 | 16:14:04 | 734 | 129.3 | AQXE | 00573728189TRLO1 |
10/07/2019 | 16:14:14 | 792 | 129.3 | LONX | 00573728198TRLO1 |
10/07/2019 | 16:14:14 | 744 | 129.3 | LONX | 00573728199TRLO1 |
10/07/2019 | 16:15:33 | 1488 | 129.4 | LONX | 00573728287TRLO1 |
10/07/2019 | 16:15:33 | 71 | 129.3 | LONX | 00573728285TRLO1 |
10/07/2019 | 16:15:33 | 227 | 129.3 | LONX | 00573728286TRLO1 |
10/07/2019 | 16:15:33 | 840 | 129.2 | BTSC | 00573728284TRLO1 |
10/07/2019 | 16:17:45 | 1174 | 129.5 | LONX | 00573728469TRLO1 |
10/07/2019 | 16:17:46 | 744 | 129.5 | LONX | 00573728471TRLO1 |
10/07/2019 | 16:17:48 | 1082 | 129.5 | BTSC | 00573728474TRLO1 |
10/07/2019 | 16:17:48 | 744 | 129.5 | LONX | 00573728473TRLO1 |
10/07/2019 | 16:19:02 | 13 | 129.5 | LONX | 00573728600TRLO1 |
10/07/2019 | 16:19:02 | 1048 | 129.5 | LONX | 00573728601TRLO1 |
10/07/2019 | 16:19:02 | 874 | 129.4 | AQXE | 00573728599TRLO1 |
10/07/2019 | 16:19:02 | 920 | 129.4 | LONX | 00573728598TRLO1 |
10/07/2019 | 16:22:04 | 744 | 129.7 | LONX | 00573728895TRLO1 |
10/07/2019 | 16:22:04 | 152 | 129.5 | LONX | 00573728894TRLO1 |
10/07/2019 | 16:22:56 | 1555 | 129.6 | BTSC | 00573728996TRLO1 |
10/07/2019 | 16:22:56 | 744 | 129.6 | LONX | 00573728997TRLO1 |
10/07/2019 | 16:23:49 | 860 | 129.5 | BTSC | 00573729101TRLO1 |
10/07/2019 | 16:24:02 | 992 | 129.6 | LONX | 00573729143TRLO1 |
10/07/2019 | 16:24:02 | 173 | 129.6 | LONX | 00573729144TRLO1 |
10/07/2019 | 16:24:02 | 744 | 129.5 | LONX | 00573729142TRLO1 |
10/07/2019 | 16:24:03 | 91 | 129.6 | LONX | 00573729146TRLO1 |
10/07/2019 | 16:24:03 | 653 | 129.6 | LONX | 00573729147TRLO1 |
10/07/2019 | 16:26:00 | 256 | 129.7 | LONX | 00573729515TRLO1 |
10/07/2019 | 16:26:00 | 744 | 129.7 | LONX | 00573729516TRLO1 |
10/07/2019 | 16:26:03 | 29 | 129.7 | LONX | 00573729531TRLO1 |
10/07/2019 | 16:26:05 | 741 | 129.7 | LONX | 00573729547TRLO1 |
10/07/2019 | 16:26:05 | 3 | 129.7 | LONX | 00573729548TRLO1 |
10/07/2019 | 16:26:57 | 68 | 129.7 | LONX | 00573729767TRLO1 |
10/07/2019 | 16:26:57 | 924 | 129.7 | LONX | 00573729768TRLO1 |
10/07/2019 | 16:26:57 | 84 | 129.7 | LONX | 00573729769TRLO1 |
10/07/2019 | 16:26:57 | 151 | 129.7 | LONX | 00573729770TRLO1 |
10/07/2019 | 16:26:57 | 170 | 129.7 | LONX | 00573729773TRLO1 |
10/07/2019 | 16:26:57 | 1005 | 129.6 | LONX | 00573729766TRLO1 |
10/07/2019 | 16:26:57 | 1500 | 129.6 | LONX | 00573729772TRLO1 |
10/07/2019 | 16:26:57 | 1248 | 129.6 | LONX | 00573729774TRLO1 |
10/07/2019 | 16:26:57 | 830 | 129.6 | LONX | 00573729765TRLO1 |
10/07/2019 | 16:26:58 | 992 | 129.5 | LONX | 00573729775TRLO1 |
10/07/2019 | 16:27:00 | 723 | 129.6 | LONX | 00573729787TRLO1 |
10/07/2019 | 16:27:00 | 725 | 129.6 | LONX | 00573729788TRLO1 |
10/07/2019 | 16:27:00 | 40 | 129.6 | LONX | 00573729789TRLO1 |
10/07/2019 | 16:27:00 | 245 | 129.5 | LONX | 00573729786TRLO1 |
10/07/2019 | 16:27:10 | 744 | 129.6 | LONX | 00573729840TRLO1 |
10/07/2019 | 16:28:33 | 707 | 129.5 | BTSC | 00573730326TRLO1 |
10/07/2019 | 16:28:33 | 744 | 129.5 | LONX | 00573730325TRLO1 |
10/07/2019 | 16:29:40 | 811 | 129.6 | BTSC | 00573731084TRLO1 |
10/07/2019 | 16:29:40 | 830 | 129.6 | BTSC | 00573731085TRLO1 |
10/07/2019 | 16:29:43 | 52 | 129.6 | BTSC | 00573731157TRLO1 |
Related Shares:
SGC.L