4th Jul 2019 17:14
4 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 | 4 July 2019 |
Number of ordinary shares purchased | 259,733 |
Average price paid (p) | 126.8321 |
Highest price paid (p) | 129.1000 |
Lowest price paid (p) | 123.9000 |
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 12,084,846 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 564,015,114.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 4 July 2019 is 564,015,114. 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 |
04/07/2019 | 08:45:07 | 271 | 124.1 | LONX | 00573457064TRLO1 |
04/07/2019 | 08:45:07 | 307 | 124.1 | LONX | 00573457065TRLO1 |
04/07/2019 | 08:45:08 | 578 | 124.1 | AQXE | 00573457067TRLO1 |
04/07/2019 | 08:45:08 | 689 | 123.9 | LONX | 00573457068TRLO1 |
04/07/2019 | 08:45:15 | 2 | 125 | LONX | 00573457072TRLO1 |
04/07/2019 | 08:45:15 | 169 | 125 | LONX | 00573457073TRLO1 |
04/07/2019 | 08:45:15 | 1156 | 125.4 | LONX | 00573457074TRLO1 |
04/07/2019 | 08:45:15 | 878 | 125.4 | LONX | 00573457075TRLO1 |
04/07/2019 | 08:45:15 | 80 | 125.4 | LONX | 00573457076TRLO1 |
04/07/2019 | 08:45:31 | 761 | 124.7 | LONX | 00573457111TRLO1 |
04/07/2019 | 08:45:31 | 709 | 124.7 | LONX | 00573457113TRLO1 |
04/07/2019 | 08:45:31 | 757 | 124.7 | LONX | 00573457112TRLO1 |
04/07/2019 | 08:45:40 | 578 | 124.7 | LONX | 00573457134TRLO1 |
04/07/2019 | 08:46:34 | 2 | 124.6 | LONX | 00573457222TRLO1 |
04/07/2019 | 08:46:41 | 42 | 124.8 | LONX | 00573457230TRLO1 |
04/07/2019 | 08:46:44 | 246 | 124.9 | LONX | 00573457236TRLO1 |
04/07/2019 | 08:46:44 | 578 | 124.8 | LONX | 00573457237TRLO1 |
04/07/2019 | 08:46:44 | 578 | 124.8 | LONX | 00573457238TRLO1 |
04/07/2019 | 08:47:41 | 556 | 124.85 | BTSC | 00573457301TRLO1 |
04/07/2019 | 08:48:18 | 901 | 125 | LONX | 00573457361TRLO1 |
04/07/2019 | 08:49:45 | 31 | 124.7 | LONX | 00573457431TRLO1 |
04/07/2019 | 08:49:45 | 1119 | 124.7 | LONX | 00573457432TRLO1 |
04/07/2019 | 08:49:45 | 578 | 124.7 | LONX | 00573457433TRLO1 |
04/07/2019 | 08:49:45 | 578 | 124.7 | LONX | 00573457434TRLO1 |
04/07/2019 | 08:56:07 | 631 | 124 | CHIX | 00573458003TRLO1 |
04/07/2019 | 08:56:07 | 69 | 124 | LONX | 00573458001TRLO1 |
04/07/2019 | 08:56:07 | 647 | 124 | LONX | 00573458002TRLO1 |
04/07/2019 | 09:00:37 | 1 | 124.1 | LONX | 00573458320TRLO1 |
04/07/2019 | 09:01:15 | 3 | 124.1 | LONX | 00573458420TRLO1 |
04/07/2019 | 09:02:31 | 3 | 124.1 | LONX | 00573458576TRLO1 |
04/07/2019 | 09:03:44 | 41 | 124.1 | LONX | 00573458634TRLO1 |
04/07/2019 | 09:03:53 | 421 | 124.2 | LONX | 00573458639TRLO1 |
04/07/2019 | 09:03:53 | 157 | 124.2 | LONX | 00573458640TRLO1 |
04/07/2019 | 09:03:53 | 578 | 124.7 | LONX | 00573458641TRLO1 |
04/07/2019 | 09:04:15 | 1156 | 124.8 | LONX | 00573458657TRLO1 |
04/07/2019 | 09:13:30 | 42 | 125 | LONX | 00573459542TRLO1 |
04/07/2019 | 09:13:30 | 3 | 125 | LONX | 00573459543TRLO1 |
04/07/2019 | 09:13:30 | 533 | 125 | LONX | 00573459544TRLO1 |
04/07/2019 | 09:13:30 | 911 | 124.8 | LONX | 00573459546TRLO1 |
04/07/2019 | 09:13:30 | 578 | 124.8 | LONX | 00573459547TRLO1 |
04/07/2019 | 09:17:55 | 556 | 124.8 | BTSC | 00573459824TRLO1 |
04/07/2019 | 09:17:55 | 1190 | 124.8 | BTSC | 00573459828TRLO1 |
04/07/2019 | 09:21:22 | 83 | 124.7 | LONX | 00573460136TRLO1 |
04/07/2019 | 09:21:22 | 495 | 124.7 | LONX | 00573460137TRLO1 |
04/07/2019 | 09:25:57 | 1156 | 125.3 | LONX | 00573460476TRLO1 |
04/07/2019 | 09:30:09 | 578 | 124.8 | LONX | 00573460724TRLO1 |
04/07/2019 | 09:31:35 | 1 | 124.8 | AQXE | 00573460835TRLO1 |
04/07/2019 | 09:33:22 | 643 | 124.8 | AQXE | 00573460963TRLO1 |
04/07/2019 | 09:43:15 | 650 | 124.6 | CHIX | 00573461542TRLO1 |
04/07/2019 | 09:43:15 | 720 | 124.7 | LONX | 00573461541TRLO1 |
04/07/2019 | 09:44:22 | 2100 | 124.9 | LONX | 00573461659TRLO1 |
04/07/2019 | 09:44:23 | 578 | 124.8 | LONX | 00573461660TRLO1 |
04/07/2019 | 09:44:23 | 578 | 124.8 | LONX | 00573461661TRLO1 |
04/07/2019 | 09:59:38 | 1073 | 124.9 | BTSC | 00573462624TRLO1 |
04/07/2019 | 09:59:38 | 35 | 124.7 | LONX | 00573462618TRLO1 |
04/07/2019 | 09:59:38 | 119 | 124.8 | LONX | 00573462619TRLO1 |
04/07/2019 | 09:59:38 | 864 | 124.8 | LONX | 00573462620TRLO1 |
04/07/2019 | 09:59:39 | 1156 | 125.1 | LONX | 00573462625TRLO1 |
04/07/2019 | 09:59:39 | 578 | 124.8 | LONX | 00573462626TRLO1 |
04/07/2019 | 10:10:51 | 406 | 125.3 | LONX | 00573463657TRLO1 |
04/07/2019 | 10:21:05 | 1590 | 125.6 | BTSC | 00573464365TRLO1 |
04/07/2019 | 10:21:05 | 136 | 125.6 | LONX | 00573464366TRLO1 |
04/07/2019 | 10:21:05 | 42 | 125.6 | LONX | 00573464367TRLO1 |
04/07/2019 | 10:21:05 | 228 | 125.6 | LONX | 00573464368TRLO1 |
04/07/2019 | 10:31:48 | 41 | 125.9 | LONX | 00573465119TRLO1 |
04/07/2019 | 10:32:10 | 1156 | 126.2 | LONX | 00573465130TRLO1 |
04/07/2019 | 10:32:20 | 578 | 126.5 | LONX | 00573465140TRLO1 |
04/07/2019 | 10:32:20 | 578 | 126.5 | LONX | 00573465141TRLO1 |
04/07/2019 | 10:34:12 | 1333 | 126.5 | BTSC | 00573465246TRLO1 |
04/07/2019 | 10:34:41 | 578 | 126.4 | LONX | 00573465271TRLO1 |
04/07/2019 | 10:34:41 | 402 | 126.3 | LONX | 00573465272TRLO1 |
04/07/2019 | 10:34:41 | 176 | 126.3 | LONX | 00573465273TRLO1 |
04/07/2019 | 10:38:20 | 784 | 126 | LONX | 00573465431TRLO1 |
04/07/2019 | 10:38:20 | 578 | 126 | LONX | 00573465432TRLO1 |
04/07/2019 | 10:40:17 | 578 | 125.9 | LONX | 00573465650TRLO1 |
04/07/2019 | 10:47:08 | 868 | 125.75 | BTSC | 00573466257TRLO1 |
04/07/2019 | 10:48:37 | 69 | 125.7 | LONX | 00573466332TRLO1 |
04/07/2019 | 10:48:37 | 509 | 125.7 | LONX | 00573466333TRLO1 |
04/07/2019 | 10:55:26 | 1156 | 125.9 | LONX | 00573466829TRLO1 |
04/07/2019 | 10:58:10 | 665 | 125.6 | LONX | 00573466934TRLO1 |
04/07/2019 | 10:58:55 | 1156 | 125.7 | LONX | 00573466975TRLO1 |
04/07/2019 | 11:04:50 | 899 | 126 | LONX | 00573467303TRLO1 |
04/07/2019 | 11:04:50 | 578 | 126 | LONX | 00573467304TRLO1 |
04/07/2019 | 11:04:50 | 395 | 126 | LONX | 00573467305TRLO1 |
04/07/2019 | 11:04:50 | 1339 | 126 | LONX | 00573467306TRLO1 |
04/07/2019 | 11:06:18 | 324 | 126.1 | LONX | 00573467376TRLO1 |
04/07/2019 | 11:06:18 | 723 | 126.5 | LONX | 00573467377TRLO1 |
04/07/2019 | 11:06:46 | 4 | 126.4 | LONX | 00573467413TRLO1 |
04/07/2019 | 11:13:32 | 41 | 126.9 | LONX | 00573467765TRLO1 |
04/07/2019 | 11:13:32 | 578 | 127.1 | LONX | 00573467766TRLO1 |
04/07/2019 | 11:13:32 | 392 | 127.1 | LONX | 00573467767TRLO1 |
04/07/2019 | 11:14:29 | 1400 | 127 | CHIX | 00573467825TRLO1 |
04/07/2019 | 11:14:29 | 578 | 127 | LONX | 00573467824TRLO1 |
04/07/2019 | 11:20:17 | 4 | 127.2 | LONX | 00573468109TRLO1 |
04/07/2019 | 11:20:17 | 574 | 127.2 | LONX | 00573468110TRLO1 |
04/07/2019 | 11:20:27 | 1500 | 127.4 | LONX | 00573468116TRLO1 |
04/07/2019 | 11:20:27 | 234 | 127.4 | LONX | 00573468117TRLO1 |
04/07/2019 | 11:20:52 | 920 | 127.55 | BTSC | 00573468141TRLO1 |
04/07/2019 | 11:21:53 | 578 | 127.7 | LONX | 00573468181TRLO1 |
04/07/2019 | 11:22:42 | 851 | 127.5 | LONX | 00573468217TRLO1 |
04/07/2019 | 11:26:17 | 578 | 127.6 | LONX | 00573468382TRLO1 |
04/07/2019 | 11:26:53 | 1081 | 127.5 | LONX | 00573468409TRLO1 |
04/07/2019 | 11:29:13 | 538 | 127.2 | LONX | 00573468523TRLO1 |
04/07/2019 | 11:29:13 | 764 | 127.2 | LONX | 00573468522TRLO1 |
04/07/2019 | 11:32:02 | 707 | 127.3 | LONX | 00573468694TRLO1 |
04/07/2019 | 11:32:02 | 1027 | 127.6 | LONX | 00573468695TRLO1 |
04/07/2019 | 11:32:02 | 473 | 127.6 | LONX | 00573468696TRLO1 |
04/07/2019 | 11:32:02 | 253 | 127.2 | LONX | 00573468697TRLO1 |
04/07/2019 | 11:32:02 | 325 | 127.2 | LONX | 00573468698TRLO1 |
04/07/2019 | 11:32:03 | 578 | 127.1 | LONX | 00573468701TRLO1 |
04/07/2019 | 11:32:05 | 1066 | 127.1 | LONX | 00573468702TRLO1 |
04/07/2019 | 11:34:55 | 253 | 127.2 | LONX | 00573468850TRLO1 |
04/07/2019 | 11:34:55 | 325 | 127.2 | LONX | 00573468851TRLO1 |
04/07/2019 | 11:34:55 | 578 | 127 | LONX | 00573468852TRLO1 |
04/07/2019 | 11:35:04 | 684 | 126.8 | AQXE | 00573468857TRLO1 |
04/07/2019 | 11:42:13 | 578 | 126.3 | LONX | 00573469212TRLO1 |
04/07/2019 | 11:42:41 | 578 | 126.1 | LONX | 00573469235TRLO1 |
04/07/2019 | 11:43:08 | 360 | 126.2 | LONX | 00573469257TRLO1 |
04/07/2019 | 11:43:08 | 796 | 126.2 | LONX | 00573469258TRLO1 |
04/07/2019 | 11:43:08 | 1156 | 126.4 | LONX | 00573469259TRLO1 |
04/07/2019 | 11:45:19 | 4 | 126.6 | LONX | 00573469365TRLO1 |
04/07/2019 | 11:50:01 | 41 | 126.8 | LONX | 00573469611TRLO1 |
04/07/2019 | 11:50:23 | 578 | 126.9 | LONX | 00573469623TRLO1 |
04/07/2019 | 11:53:49 | 1558 | 126.7 | BTSC | 00573469745TRLO1 |
04/07/2019 | 11:54:46 | 41 | 126.8 | LONX | 00573469779TRLO1 |
04/07/2019 | 11:56:43 | 41 | 126.8 | LONX | 00573469853TRLO1 |
04/07/2019 | 12:11:03 | 1141 | 126.55 | BTSC | 00573470752TRLO1 |
04/07/2019 | 12:11:33 | 199 | 126.4 | LONX | 00573470815TRLO1 |
04/07/2019 | 12:11:33 | 379 | 126.4 | LONX | 00573470816TRLO1 |
04/07/2019 | 12:20:28 | 15 | 126.6 | LONX | 00573471343TRLO1 |
04/07/2019 | 12:20:29 | 1055 | 126.6 | LONX | 00573471346TRLO1 |
04/07/2019 | 12:20:29 | 41 | 126.5 | LONX | 00573471347TRLO1 |
04/07/2019 | 12:20:29 | 445 | 126.6 | LONX | 00573471348TRLO1 |
04/07/2019 | 12:22:48 | 950 | 126.55 | BTSC | 00573471470TRLO1 |
04/07/2019 | 12:31:29 | 1500 | 127 | LONX | 00573471943TRLO1 |
04/07/2019 | 12:31:29 | 234 | 127 | LONX | 00573471944TRLO1 |
04/07/2019 | 12:31:38 | 578 | 127.1 | LONX | 00573471946TRLO1 |
04/07/2019 | 12:31:52 | 940 | 127 | BTSC | 00573471954TRLO1 |
04/07/2019 | 12:31:57 | 247 | 126.8 | LONX | 00573471957TRLO1 |
04/07/2019 | 12:31:57 | 1154 | 126.9 | LONX | 00573471958TRLO1 |
04/07/2019 | 12:31:57 | 531 | 126.8 | LONX | 00573471959TRLO1 |
04/07/2019 | 12:31:57 | 627 | 126.8 | LONX | 00573471960TRLO1 |
04/07/2019 | 12:34:40 | 665 | 126.4 | LONX | 00573472079TRLO1 |
04/07/2019 | 12:46:14 | 76 | 126.5 | AQXE | 00573473020TRLO1 |
04/07/2019 | 12:46:14 | 42 | 126.5 | LONX | 00573473017TRLO1 |
04/07/2019 | 12:46:14 | 1340 | 126.5 | LONX | 00573473018TRLO1 |
04/07/2019 | 12:46:14 | 173 | 126.5 | LONX | 00573473019TRLO1 |
04/07/2019 | 12:50:22 | 1156 | 126.8 | LONX | 00573473198TRLO1 |
04/07/2019 | 12:58:33 | 1426 | 126.7 | AQXE | 00573473841TRLO1 |
04/07/2019 | 12:58:33 | 2 | 126.7 | LONX | 00573473842TRLO1 |
04/07/2019 | 12:58:33 | 41 | 126.7 | LONX | 00573473843TRLO1 |
04/07/2019 | 12:58:33 | 535 | 126.7 | LONX | 00573473844TRLO1 |
04/07/2019 | 13:06:17 | 367 | 126.8 | LONX | 00573474217TRLO1 |
04/07/2019 | 13:06:17 | 1156 | 126.8 | LONX | 00573474216TRLO1 |
04/07/2019 | 13:06:23 | 1156 | 127.1 | LONX | 00573474221TRLO1 |
04/07/2019 | 13:06:48 | 253 | 127.2 | LONX | 00573474237TRLO1 |
04/07/2019 | 13:07:13 | 806 | 127.4 | LONX | 00573474262TRLO1 |
04/07/2019 | 13:07:13 | 1500 | 127.5 | LONX | 00573474261TRLO1 |
04/07/2019 | 13:07:13 | 786 | 127.4 | LONX | 00573474263TRLO1 |
04/07/2019 | 13:07:14 | 253 | 127.2 | LONX | 00573474264TRLO1 |
04/07/2019 | 13:07:17 | 438 | 127.1 | LONX | 00573474267TRLO1 |
04/07/2019 | 13:07:17 | 140 | 127.1 | LONX | 00573474268TRLO1 |
04/07/2019 | 13:07:17 | 622 | 127.1 | LONX | 00573474269TRLO1 |
04/07/2019 | 13:07:17 | 702 | 127.1 | LONX | 00573474270TRLO1 |
04/07/2019 | 13:07:17 | 578 | 127.1 | LONX | 00573474271TRLO1 |
04/07/2019 | 13:07:17 | 220 | 127.1 | LONX | 00573474272TRLO1 |
04/07/2019 | 13:07:17 | 253 | 127.2 | LONX | 00573474273TRLO1 |
04/07/2019 | 13:07:17 | 37 | 127.2 | LONX | 00573474274TRLO1 |
04/07/2019 | 13:07:18 | 253 | 127.2 | LONX | 00573474275TRLO1 |
04/07/2019 | 13:07:22 | 253 | 127.2 | LONX | 00573474277TRLO1 |
04/07/2019 | 13:07:24 | 962 | 127.3 | LONX | 00573474282TRLO1 |
04/07/2019 | 13:07:24 | 772 | 127.3 | LONX | 00573474283TRLO1 |
04/07/2019 | 13:07:40 | 628 | 127.4 | LONX | 00573474289TRLO1 |
04/07/2019 | 13:07:40 | 607 | 127.5 | LONX | 00573474290TRLO1 |
04/07/2019 | 13:07:40 | 1543 | 127.5 | LONX | 00573474291TRLO1 |
04/07/2019 | 13:07:40 | 253 | 127.4 | LONX | 00573474292TRLO1 |
04/07/2019 | 13:09:51 | 34 | 127.3 | LONX | 00573474416TRLO1 |
04/07/2019 | 13:09:55 | 7 | 127.3 | LONX | 00573474420TRLO1 |
04/07/2019 | 13:10:27 | 630 | 127.6 | LONX | 00573474457TRLO1 |
04/07/2019 | 13:10:27 | 488 | 127.6 | LONX | 00573474458TRLO1 |
04/07/2019 | 13:10:27 | 578 | 127.6 | LONX | 00573474459TRLO1 |
04/07/2019 | 13:10:27 | 1214 | 127.7 | LONX | 00573474460TRLO1 |
04/07/2019 | 13:10:27 | 253 | 127.7 | LONX | 00573474461TRLO1 |
04/07/2019 | 13:10:27 | 695 | 127.7 | LONX | 00573474462TRLO1 |
04/07/2019 | 13:10:27 | 786 | 127.7 | LONX | 00573474463TRLO1 |
04/07/2019 | 13:11:25 | 578 | 127.6 | LONX | 00573474509TRLO1 |
04/07/2019 | 13:11:25 | 578 | 127.8 | LONX | 00573474510TRLO1 |
04/07/2019 | 13:11:36 | 578 | 127.6 | LONX | 00573474517TRLO1 |
04/07/2019 | 13:18:42 | 607 | 127.7 | AQXE | 00573475062TRLO1 |
04/07/2019 | 13:18:42 | 1560 | 127.8 | LONX | 00573475063TRLO1 |
04/07/2019 | 13:18:42 | 41 | 127.7 | LONX | 00573475064TRLO1 |
04/07/2019 | 13:18:47 | 1500 | 128.1 | LONX | 00573475068TRLO1 |
04/07/2019 | 13:29:07 | 679 | 128.3 | AQXE | 00573475792TRLO1 |
04/07/2019 | 13:29:07 | 974 | 128.3 | LONX | 00573475790TRLO1 |
04/07/2019 | 13:29:07 | 20 | 128.2 | LONX | 00573475791TRLO1 |
04/07/2019 | 13:29:07 | 526 | 128.3 | LONX | 00573475793TRLO1 |
04/07/2019 | 13:29:07 | 578 | 128.1 | LONX | 00573475794TRLO1 |
04/07/2019 | 13:29:07 | 102 | 128.1 | LONX | 00573475795TRLO1 |
04/07/2019 | 13:29:08 | 3 | 128.4 | LONX | 00573475796TRLO1 |
04/07/2019 | 13:29:08 | 9 | 128.4 | LONX | 00573475797TRLO1 |
04/07/2019 | 13:29:56 | 41 | 128.6 | LONX | 00573475859TRLO1 |
04/07/2019 | 13:29:57 | 1500 | 128.7 | LONX | 00573475860TRLO1 |
04/07/2019 | 13:29:57 | 720 | 128.7 | LONX | 00573475861TRLO1 |
04/07/2019 | 13:30:09 | 578 | 128.4 | LONX | 00573475894TRLO1 |
04/07/2019 | 13:35:02 | 950 | 128.45 | BTSC | 00573476218TRLO1 |
04/07/2019 | 13:39:41 | 858 | 128.7 | LONX | 00573476534TRLO1 |
04/07/2019 | 13:39:42 | 626 | 128.6 | AQXE | 00573476540TRLO1 |
04/07/2019 | 13:39:42 | 1030 | 128.7 | LONX | 00573476537TRLO1 |
04/07/2019 | 13:39:42 | 1500 | 128.9 | LONX | 00573476538TRLO1 |
04/07/2019 | 13:39:42 | 192 | 128.9 | LONX | 00573476539TRLO1 |
04/07/2019 | 13:39:47 | 607 | 129 | LONX | 00573476543TRLO1 |
04/07/2019 | 13:39:47 | 607 | 129.1 | LONX | 00573476544TRLO1 |
04/07/2019 | 13:39:50 | 701 | 129.1 | LONX | 00573476547TRLO1 |
04/07/2019 | 13:39:50 | 76 | 129.1 | LONX | 00573476548TRLO1 |
04/07/2019 | 13:39:50 | 1523 | 129.1 | LONX | 00573476549TRLO1 |
04/07/2019 | 13:39:50 | 835 | 129.1 | LONX | 00573476550TRLO1 |
04/07/2019 | 13:39:50 | 607 | 129.1 | LONX | 00573476551TRLO1 |
04/07/2019 | 13:39:51 | 607 | 129.1 | LONX | 00573476552TRLO1 |
04/07/2019 | 13:40:24 | 42 | 129 | LONX | 00573476593TRLO1 |
04/07/2019 | 13:43:43 | 607 | 129.1 | LONX | 00573476759TRLO1 |
04/07/2019 | 13:43:43 | 19 | 129.1 | LONX | 00573476760TRLO1 |
04/07/2019 | 13:43:43 | 214 | 129.1 | LONX | 00573476761TRLO1 |
04/07/2019 | 13:43:43 | 374 | 129.1 | LONX | 00573476762TRLO1 |
04/07/2019 | 13:43:43 | 607 | 129 | LONX | 00573476763TRLO1 |
04/07/2019 | 13:48:25 | 687 | 128.6 | LONX | 00573477159TRLO1 |
04/07/2019 | 13:48:25 | 607 | 128.7 | LONX | 00573477158TRLO1 |
04/07/2019 | 13:48:25 | 413 | 128.7 | LONX | 00573477160TRLO1 |
04/07/2019 | 13:48:25 | 194 | 128.7 | LONX | 00573477161TRLO1 |
04/07/2019 | 13:48:25 | 459 | 128.4 | LONX | 00573477162TRLO1 |
04/07/2019 | 13:48:25 | 607 | 128.7 | LONX | 00573477163TRLO1 |
04/07/2019 | 13:48:51 | 964 | 129 | LONX | 00573477195TRLO1 |
04/07/2019 | 13:49:05 | 1 | 128.9 | LONX | 00573477208TRLO1 |
04/07/2019 | 13:49:05 | 41 | 128.9 | LONX | 00573477209TRLO1 |
04/07/2019 | 13:49:05 | 789 | 128.9 | LONX | 00573477210TRLO1 |
04/07/2019 | 13:50:14 | 607 | 129 | LONX | 00573477303TRLO1 |
04/07/2019 | 13:50:14 | 3 | 129 | LONX | 00573477304TRLO1 |
04/07/2019 | 13:51:18 | 607 | 128.9 | LONX | 00573477385TRLO1 |
04/07/2019 | 13:57:10 | 42 | 128.9 | LONX | 00573477875TRLO1 |
04/07/2019 | 13:57:14 | 41 | 128.9 | LONX | 00573477879TRLO1 |
04/07/2019 | 13:57:20 | 41 | 128.9 | LONX | 00573477889TRLO1 |
04/07/2019 | 14:01:00 | 1590 | 128.9 | AQXE | 00573478241TRLO1 |
04/07/2019 | 14:01:58 | 37 | 128.9 | LONX | 00573478349TRLO1 |
04/07/2019 | 14:02:35 | 173 | 129 | LONX | 00573478421TRLO1 |
04/07/2019 | 14:02:35 | 434 | 129 | LONX | 00573478422TRLO1 |
04/07/2019 | 14:02:35 | 173 | 129 | LONX | 00573478423TRLO1 |
04/07/2019 | 14:02:35 | 1214 | 129 | LONX | 00573478424TRLO1 |
04/07/2019 | 14:02:35 | 1063 | 129 | LONX | 00573478425TRLO1 |
04/07/2019 | 14:02:36 | 173 | 129 | LONX | 00573478427TRLO1 |
04/07/2019 | 14:02:40 | 100 | 129 | LONX | 00573478436TRLO1 |
04/07/2019 | 14:02:55 | 1345 | 128.8 | LONX | 00573478467TRLO1 |
04/07/2019 | 14:02:55 | 576 | 128.8 | LONX | 00573478468TRLO1 |
04/07/2019 | 14:02:55 | 1500 | 129 | LONX | 00573478469TRLO1 |
04/07/2019 | 14:04:25 | 4 | 129 | LONX | 00573478588TRLO1 |
04/07/2019 | 14:04:30 | 1214 | 129 | LONX | 00573478595TRLO1 |
04/07/2019 | 14:05:50 | 550 | 128.8 | AQXE | 00573478693TRLO1 |
04/07/2019 | 14:07:37 | 975 | 129 | LONX | 00573478841TRLO1 |
04/07/2019 | 14:07:43 | 928 | 129.1 | LONX | 00573478844TRLO1 |
04/07/2019 | 14:07:44 | 607 | 128.8 | LONX | 00573478850TRLO1 |
04/07/2019 | 14:07:44 | 1214 | 129 | LONX | 00573478851TRLO1 |
04/07/2019 | 14:08:45 | 11 | 128.7 | LONX | 00573478923TRLO1 |
04/07/2019 | 14:08:45 | 649 | 128.7 | LONX | 00573478924TRLO1 |
04/07/2019 | 14:08:52 | 607 | 128.7 | LONX | 00573478933TRLO1 |
04/07/2019 | 14:09:03 | 607 | 128.8 | LONX | 00573478942TRLO1 |
04/07/2019 | 14:10:33 | 770 | 128.4 | LONX | 00573479066TRLO1 |
04/07/2019 | 14:10:33 | 444 | 128.4 | LONX | 00573479067TRLO1 |
04/07/2019 | 14:10:48 | 1 | 128.4 | LONX | 00573479079TRLO1 |
04/07/2019 | 14:10:52 | 1500 | 128.4 | LONX | 00573479082TRLO1 |
04/07/2019 | 14:12:53 | 2 | 128.4 | LONX | 00573479220TRLO1 |
04/07/2019 | 14:12:53 | 42 | 128.4 | LONX | 00573479221TRLO1 |
04/07/2019 | 14:14:24 | 942 | 128.35 | BTSC | 00573479358TRLO1 |
04/07/2019 | 14:14:42 | 607 | 128.4 | LONX | 00573479368TRLO1 |
04/07/2019 | 14:19:29 | 809 | 128.4 | BTSC | 00573479931TRLO1 |
04/07/2019 | 14:24:14 | 610 | 128.2 | LONX | 00573480436TRLO1 |
04/07/2019 | 14:24:14 | 32 | 128.1 | LONX | 00573480437TRLO1 |
04/07/2019 | 14:24:14 | 575 | 128.1 | LONX | 00573480438TRLO1 |
04/07/2019 | 14:24:14 | 1821 | 128.1 | LONX | 00573480439TRLO1 |
04/07/2019 | 14:24:17 | 607 | 127.9 | LONX | 00573480442TRLO1 |
04/07/2019 | 14:26:26 | 1083 | 127.8 | LONX | 00573480649TRLO1 |
04/07/2019 | 14:26:28 | 1005 | 127.7 | LONX | 00573480651TRLO1 |
04/07/2019 | 14:27:17 | 658 | 127.4 | CHIX | 00573480744TRLO1 |
04/07/2019 | 14:27:22 | 607 | 127.4 | LONX | 00573480763TRLO1 |
04/07/2019 | 14:31:35 | 906 | 127.4 | TURX | 00573481395TRLO1 |
04/07/2019 | 14:31:35 | 1412 | 127.4 | LONX | 00573481393TRLO1 |
04/07/2019 | 14:31:35 | 409 | 127.4 | LONX | 00573481394TRLO1 |
04/07/2019 | 14:31:38 | 1214 | 127.4 | LONX | 00573481403TRLO1 |
04/07/2019 | 14:32:39 | 419 | 127.3 | LONX | 00573481540TRLO1 |
04/07/2019 | 14:32:39 | 188 | 127.3 | LONX | 00573481541TRLO1 |
04/07/2019 | 14:35:11 | 128 | 127.1 | AQXE | 00573481925TRLO1 |
04/07/2019 | 14:39:16 | 11 | 127.1 | AQXE | 00573482435TRLO1 |
04/07/2019 | 14:39:16 | 310 | 127.1 | LONX | 00573482436TRLO1 |
04/07/2019 | 14:39:16 | 124 | 127.1 | LONX | 00573482437TRLO1 |
04/07/2019 | 14:40:49 | 1412 | 127.3 | AQXE | 00573482605TRLO1 |
04/07/2019 | 14:40:49 | 338 | 127.3 | LONX | 00573482607TRLO1 |
04/07/2019 | 14:40:49 | 824 | 127.3 | LONX | 00573482610TRLO1 |
04/07/2019 | 14:40:49 | 116 | 127.3 | LONX | 00573482611TRLO1 |
04/07/2019 | 14:40:49 | 69 | 127.3 | LONX | 00573482612TRLO1 |
04/07/2019 | 14:40:49 | 247 | 127.3 | LONX | 00573482613TRLO1 |
04/07/2019 | 14:40:52 | 871 | 127.4 | LONX | 00573482618TRLO1 |
04/07/2019 | 14:40:52 | 3 | 127.4 | LONX | 00573482619TRLO1 |
04/07/2019 | 14:40:52 | 54 | 127.4 | LONX | 00573482620TRLO1 |
04/07/2019 | 14:40:59 | 291 | 127.4 | LONX | 00573482628TRLO1 |
04/07/2019 | 14:40:59 | 1530 | 127.4 | LONX | 00573482629TRLO1 |
04/07/2019 | 14:43:22 | 291 | 127.1 | LONX | 00573482905TRLO1 |
04/07/2019 | 14:43:22 | 1042 | 127.1 | LONX | 00573482906TRLO1 |
04/07/2019 | 14:43:22 | 41 | 127.2 | LONX | 00573482907TRLO1 |
04/07/2019 | 14:43:22 | 738 | 127.3 | LONX | 00573482908TRLO1 |
04/07/2019 | 14:45:33 | 556 | 127.1 | BTSC | 00573483255TRLO1 |
04/07/2019 | 14:46:06 | 826 | 127.1 | BTSC | 00573483296TRLO1 |
04/07/2019 | 14:46:06 | 1214 | 127.1 | LONX | 00573483297TRLO1 |
04/07/2019 | 14:46:06 | 701 | 126.8 | LONX | 00573483298TRLO1 |
04/07/2019 | 14:46:26 | 607 | 126.6 | LONX | 00573483355TRLO1 |
04/07/2019 | 14:48:48 | 607 | 126.6 | LONX | 00573483624TRLO1 |
04/07/2019 | 14:51:44 | 360 | 126.6 | LONX | 00573483923TRLO1 |
04/07/2019 | 14:51:44 | 280 | 126.6 | LONX | 00573483924TRLO1 |
04/07/2019 | 14:51:44 | 3 | 126.6 | LONX | 00573483925TRLO1 |
04/07/2019 | 14:51:44 | 42 | 126.6 | LONX | 00573483926TRLO1 |
04/07/2019 | 14:51:44 | 187 | 126.6 | LONX | 00573483927TRLO1 |
04/07/2019 | 14:52:12 | 671 | 126.5 | AQXE | 00573483972TRLO1 |
04/07/2019 | 14:52:12 | 692 | 126.5 | LONX | 00573483970TRLO1 |
04/07/2019 | 14:54:11 | 607 | 126.3 | LONX | 00573484222TRLO1 |
04/07/2019 | 14:57:57 | 748 | 126.15 | BTSC | 00573484683TRLO1 |
04/07/2019 | 15:03:47 | 238 | 126.4 | BTSC | 00573485451TRLO1 |
04/07/2019 | 15:03:47 | 638 | 126.4 | AQXE | 00573485452TRLO1 |
04/07/2019 | 15:03:47 | 1500 | 126.5 | LONX | 00573485453TRLO1 |
04/07/2019 | 15:03:47 | 299 | 126.5 | LONX | 00573485454TRLO1 |
04/07/2019 | 15:03:47 | 1300 | 126.3 | LONX | 00573485450TRLO1 |
04/07/2019 | 15:03:56 | 80 | 126.6 | LONX | 00573485479TRLO1 |
04/07/2019 | 15:03:56 | 1214 | 126.7 | LONX | 00573485480TRLO1 |
04/07/2019 | 15:11:01 | 920 | 126.65 | BTSC | 00573486389TRLO1 |
04/07/2019 | 15:11:04 | 3 | 126.7 | LONX | 00573486391TRLO1 |
04/07/2019 | 15:11:04 | 687 | 126.7 | LONX | 00573486392TRLO1 |
04/07/2019 | 15:11:04 | 512 | 126.7 | LONX | 00573486393TRLO1 |
04/07/2019 | 15:11:04 | 94 | 126.7 | LONX | 00573486394TRLO1 |
04/07/2019 | 15:11:04 | 114 | 126.4 | LONX | 00573486395TRLO1 |
04/07/2019 | 15:11:04 | 493 | 126.4 | LONX | 00573486396TRLO1 |
04/07/2019 | 15:11:06 | 1178 | 126.5 | LONX | 00573486397TRLO1 |
04/07/2019 | 15:11:24 | 290 | 126.5 | LONX | 00573486417TRLO1 |
04/07/2019 | 15:13:24 | 1214 | 126.9 | LONX | 00573486717TRLO1 |
04/07/2019 | 15:13:24 | 1214 | 126.9 | LONX | 00573486720TRLO1 |
04/07/2019 | 15:15:09 | 1093 | 126.8 | BTSC | 00573487480TRLO1 |
04/07/2019 | 15:20:25 | 821 | 127 | LONX | 00573488704TRLO1 |
04/07/2019 | 15:20:26 | 1500 | 127.2 | LONX | 00573488707TRLO1 |
04/07/2019 | 15:20:26 | 511 | 127.2 | LONX | 00573488708TRLO1 |
04/07/2019 | 15:20:27 | 1050 | 127.1 | LONX | 00573488709TRLO1 |
04/07/2019 | 15:20:32 | 434 | 127.1 | BTSC | 00573488716TRLO1 |
04/07/2019 | 15:20:44 | 900 | 127 | LONX | 00573488746TRLO1 |
04/07/2019 | 15:20:44 | 912 | 127 | LONX | 00573488747TRLO1 |
04/07/2019 | 15:22:33 | 607 | 126.8 | LONX | 00573489094TRLO1 |
04/07/2019 | 15:24:38 | 674 | 126.7 | LONX | 00573489509TRLO1 |
04/07/2019 | 15:28:49 | 709 | 126.45 | BTSC | 00573490097TRLO1 |
04/07/2019 | 15:33:18 | 906 | 126.5 | LONX | 00573490749TRLO1 |
04/07/2019 | 15:33:18 | 876 | 126.5 | LONX | 00573490750TRLO1 |
04/07/2019 | 15:33:18 | 1400 | 126.5 | LONX | 00573490751TRLO1 |
04/07/2019 | 15:33:20 | 1214 | 126.5 | LONX | 00573490752TRLO1 |
04/07/2019 | 15:34:49 | 688 | 126.2 | LONX | 00573491040TRLO1 |
04/07/2019 | 15:35:14 | 660 | 126.1 | AQXE | 00573491097TRLO1 |
04/07/2019 | 15:36:58 | 139 | 126.2 | LONX | 00573491334TRLO1 |
04/07/2019 | 15:36:58 | 700 | 126.2 | LONX | 00573491335TRLO1 |
04/07/2019 | 15:41:49 | 1622 | 126.2 | AQXE | 00573492104TRLO1 |
04/07/2019 | 15:41:49 | 2 | 126.2 | LONX | 00573492105TRLO1 |
04/07/2019 | 15:41:49 | 155 | 126.2 | LONX | 00573492106TRLO1 |
04/07/2019 | 15:42:20 | 607 | 126.2 | LONX | 00573492158TRLO1 |
04/07/2019 | 15:44:32 | 1020 | 126.35 | BTSC | 00573492510TRLO1 |
04/07/2019 | 15:47:57 | 879 | 126.3 | BTSC | 00573492970TRLO1 |
04/07/2019 | 15:50:22 | 695 | 126.1 | LONX | 00573493314TRLO1 |
04/07/2019 | 15:50:22 | 1214 | 126.2 | LONX | 00573493312TRLO1 |
04/07/2019 | 15:50:22 | 607 | 126.1 | LONX | 00573493313TRLO1 |
04/07/2019 | 15:53:24 | 925 | 126.15 | BTSC | 00573493641TRLO1 |
04/07/2019 | 15:54:44 | 607 | 126 | LONX | 00573493786TRLO1 |
04/07/2019 | 15:55:14 | 60 | 126.1 | LONX | 00573493821TRLO1 |
04/07/2019 | 15:55:41 | 60 | 126 | LONX | 00573493889TRLO1 |
04/07/2019 | 15:55:41 | 607 | 126 | LONX | 00573493890TRLO1 |
04/07/2019 | 15:55:45 | 3 | 126.2 | LONX | 00573493898TRLO1 |
04/07/2019 | 15:55:45 | 828 | 126 | LONX | 00573493897TRLO1 |
04/07/2019 | 15:55:49 | 1214 | 126.3 | LONX | 00573493904TRLO1 |
04/07/2019 | 15:58:34 | 1152 | 126.2 | CHIX | 00573494265TRLO1 |
04/07/2019 | 15:58:34 | 148 | 126.2 | LONX | 00573494263TRLO1 |
04/07/2019 | 15:58:34 | 222 | 126.2 | LONX | 00573494264TRLO1 |
04/07/2019 | 15:59:11 | 691 | 126.1 | LONX | 00573494323TRLO1 |
04/07/2019 | 16:00:06 | 405 | 126.1 | LONX | 00573494497TRLO1 |
04/07/2019 | 16:00:06 | 202 | 126.1 | LONX | 00573494496TRLO1 |
04/07/2019 | 16:02:51 | 1688 | 126 | LONX | 00573494880TRLO1 |
04/07/2019 | 16:02:51 | 429 | 126 | LONX | 00573494879TRLO1 |
04/07/2019 | 16:02:51 | 178 | 126 | LONX | 00573494878TRLO1 |
04/07/2019 | 16:04:00 | 258 | 126.1 | LONX | 00573495117TRLO1 |
04/07/2019 | 16:04:17 | 1214 | 126.1 | LONX | 00573495183TRLO1 |
04/07/2019 | 16:07:02 | 2 | 126.2 | LONX | 00573495630TRLO1 |
04/07/2019 | 16:07:02 | 1781 | 126.2 | LONX | 00573495631TRLO1 |
04/07/2019 | 16:07:02 | 607 | 126.2 | LONX | 00573495632TRLO1 |
04/07/2019 | 16:09:59 | 1360 | 126 | BTSC | 00573496142TRLO1 |
04/07/2019 | 16:09:59 | 209 | 126.1 | LONX | 00573496141TRLO1 |
04/07/2019 | 16:09:59 | 474 | 126.1 | LONX | 00573496140TRLO1 |
04/07/2019 | 16:10:03 | 591 | 126.2 | LONX | 00573496168TRLO1 |
04/07/2019 | 16:10:03 | 2 | 126.2 | LONX | 00573496167TRLO1 |
04/07/2019 | 16:10:03 | 621 | 126.2 | LONX | 00573496166TRLO1 |
04/07/2019 | 16:14:47 | 185 | 126.2 | LONX | 00573496899TRLO1 |
04/07/2019 | 16:14:47 | 2 | 126.2 | LONX | 00573496900TRLO1 |
04/07/2019 | 16:14:47 | 89 | 126.2 | LONX | 00573496901TRLO1 |
04/07/2019 | 16:14:47 | 904 | 126.2 | LONX | 00573496902TRLO1 |
04/07/2019 | 16:14:47 | 1065 | 126.2 | LONX | 00573496903TRLO1 |
04/07/2019 | 16:14:49 | 170 | 126.3 | LONX | 00573496910TRLO1 |
04/07/2019 | 16:14:49 | 1200 | 126.3 | LONX | 00573496909TRLO1 |
04/07/2019 | 16:15:04 | 747 | 126.2 | LONX | 00573496954TRLO1 |
04/07/2019 | 16:16:06 | 1 | 126 | AQXE | 00573497162TRLO1 |
04/07/2019 | 16:16:22 | 721 | 126 | AQXE | 00573497217TRLO1 |
04/07/2019 | 16:16:22 | 607 | 126 | LONX | 00573497218TRLO1 |
04/07/2019 | 16:17:19 | 801 | 125.9 | BTSC | 00573497390TRLO1 |
04/07/2019 | 16:20:21 | 310 | 125.7 | LONX | 00573497805TRLO1 |
04/07/2019 | 16:21:44 | 2000 | 125.9 | AQXE | 00573498139TRLO1 |
04/07/2019 | 16:21:44 | 68 | 125.9 | AQXE | 00573498140TRLO1 |
04/07/2019 | 16:21:44 | 582 | 125.9 | LONX | 00573498143TRLO1 |
04/07/2019 | 16:21:44 | 335 | 125.9 | LONX | 00573498142TRLO1 |
04/07/2019 | 16:21:44 | 359 | 125.9 | LONX | 00573498141TRLO1 |
04/07/2019 | 16:23:37 | 372 | 125.8 | AQXE | 00573498718TRLO1 |
04/07/2019 | 16:23:42 | 1276 | 125.9 | LONX | 00573498749TRLO1 |
04/07/2019 | 16:25:03 | 45 | 125.9 | LONX | 00573499183TRLO1 |
04/07/2019 | 16:25:03 | 1 | 125.9 | LONX | 00573499184TRLO1 |
04/07/2019 | 16:25:03 | 175 | 125.9 | LONX | 00573499185TRLO1 |
04/07/2019 | 16:25:03 | 261 | 125.9 | LONX | 00573499186TRLO1 |
04/07/2019 | 16:25:03 | 268 | 125.9 | LONX | 00573499187TRLO1 |
04/07/2019 | 16:25:03 | 907 | 125.8 | LONX | 00573499188TRLO1 |
04/07/2019 | 16:25:41 | 1124 | 125.85 | BTSC | 00573499646TRLO1 |
04/07/2019 | 16:26:25 | 100 | 125.9 | LONX | 00573500192TRLO1 |
04/07/2019 | 16:26:25 | 538 | 125.9 | LONX | 00573500191TRLO1 |
04/07/2019 | 16:28:01 | 536 | 125.9 | AQXE | 00573501615TRLO1 |
04/07/2019 | 16:28:01 | 391 | 125.9 | LONX | 00573501613TRLO1 |
04/07/2019 | 16:28:01 | 189 | 125.9 | LONX | 00573501614TRLO1 |
04/07/2019 | 16:29:24 | 198 | 125.8 | CHIX | 00573502865TRLO1 |
04/07/2019 | 16:29:24 | 1246 | 125.9 | LONX | 00573502866TRLO1 |
04/07/2019 | 16:29:24 | 615 | 125.8 | LONX | 00573502868TRLO1 |
04/07/2019 | 16:29:24 | 638 | 125.8 | LONX | 00573502867TRLO1 |
04/07/2019 | 16:29:24 | 648 | 125.9 | LONX | 00573502864TRLO1 |
04/07/2019 | 16:29:44 | 1040 | 125.9 | LONX | 00573503308TRLO1 |
04/07/2019 | 16:29:47 | 299 | 125.9 | CHIX | 00573503362TRLO1 |
04/07/2019 | 16:29:47 | 300 | 125.7 | LONX | 00573503361TRLO1 |
04/07/2019 | 16:29:47 | 960 | 125.9 | LONX | 00573503366TRLO1 |
04/07/2019 | 16:29:47 | 154 | 125.9 | LONX | 00573503365TRLO1 |
04/07/2019 | 16:29:48 | 674 | 126 | LONX | 00573503367TRLO1 |
04/07/2019 | 16:29:50 | 285 | 125.9 | LONX | 00573503448TRLO1 |
04/07/2019 | 16:29:50 | 155 | 125.9 | LONX | 00573503447TRLO1 |
Related Shares:
SGC.L