27th Jun 2019 17:26
27 June 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 | 27 June 2019 |
Number of ordinary shares purchased | 322,610 |
Average price paid (p) | 125.8021 |
Highest price paid (p) | 128.3000 |
Lowest price paid (p) | 122.2000 |
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 10,848,513 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 565,251,447.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 27 June 2019 is 565,251,447. 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 |
27/06/2019 | 08:08:20 | 556 | 123.3 | LONX | 00573040546TRLO1 |
27/06/2019 | 08:08:21 | 1111 | 123.3 | LONX | 00573040547TRLO1 |
27/06/2019 | 08:08:21 | 323 | 123.3 | LONX | 00573040548TRLO1 |
27/06/2019 | 08:11:33 | 584 | 123.1 | LONX | 00573041145TRLO1 |
27/06/2019 | 08:11:33 | 750 | 123.2 | LONX | 00573041143TRLO1 |
27/06/2019 | 08:11:33 | 572 | 123.2 | LONX | 00573041144TRLO1 |
27/06/2019 | 08:13:48 | 138 | 122.5 | LONX | 00573041464TRLO1 |
27/06/2019 | 08:13:48 | 446 | 122.5 | LONX | 00573041465TRLO1 |
27/06/2019 | 08:24:12 | 783 | 122.2 | LONX | 00573043097TRLO1 |
27/06/2019 | 08:24:12 | 161 | 122.2 | LONX | 00573043098TRLO1 |
27/06/2019 | 08:25:11 | 230 | 122.9 | LONX | 00573043222TRLO1 |
27/06/2019 | 08:25:11 | 354 | 122.9 | LONX | 00573043223TRLO1 |
27/06/2019 | 08:31:08 | 980 | 123.2 | LONX | 00573043983TRLO1 |
27/06/2019 | 08:31:08 | 1500 | 123.4 | LONX | 00573043984TRLO1 |
27/06/2019 | 08:31:08 | 836 | 123.4 | LONX | 00573043985TRLO1 |
27/06/2019 | 08:31:08 | 584 | 123.4 | LONX | 00573043987TRLO1 |
27/06/2019 | 08:31:08 | 1049 | 123.2 | LONX | 00573043981TRLO1 |
27/06/2019 | 08:31:08 | 119 | 123.2 | LONX | 00573043982TRLO1 |
27/06/2019 | 08:34:01 | 584 | 123 | LONX | 00573044434TRLO1 |
27/06/2019 | 08:36:11 | 453 | 123.4 | LONX | 00573044813TRLO1 |
27/06/2019 | 08:36:11 | 584 | 123.4 | LONX | 00573044814TRLO1 |
27/06/2019 | 08:36:25 | 500 | 123.3 | LONX | 00573044842TRLO1 |
27/06/2019 | 08:36:25 | 432 | 123.3 | LONX | 00573044843TRLO1 |
27/06/2019 | 08:36:25 | 556 | 123.2 | BTSC | 00573044841TRLO1 |
27/06/2019 | 08:36:33 | 500 | 123.3 | LONX | 00573044857TRLO1 |
27/06/2019 | 08:36:49 | 670 | 123.1 | LONX | 00573044872TRLO1 |
27/06/2019 | 08:39:09 | 584 | 122.9 | LONX | 00573045164TRLO1 |
27/06/2019 | 08:54:40 | 430 | 123.2 | AQXE | 00573047721TRLO1 |
27/06/2019 | 08:55:15 | 1647 | 123.3 | AQXE | 00573047796TRLO1 |
27/06/2019 | 08:56:17 | 364 | 123.6 | LONX | 00573047898TRLO1 |
27/06/2019 | 08:56:17 | 689 | 123.6 | LONX | 00573047899TRLO1 |
27/06/2019 | 08:56:17 | 890 | 123.6 | LONX | 00573047900TRLO1 |
27/06/2019 | 08:56:17 | 776 | 123.6 | LONX | 00573047901TRLO1 |
27/06/2019 | 08:56:17 | 584 | 123.7 | LONX | 00573047902TRLO1 |
27/06/2019 | 08:56:21 | 870 | 124.1 | LONX | 00573047917TRLO1 |
27/06/2019 | 08:56:21 | 1466 | 124.1 | LONX | 00573047918TRLO1 |
27/06/2019 | 08:56:22 | 1168 | 124 | LONX | 00573047924TRLO1 |
27/06/2019 | 08:58:07 | 584 | 124.5 | LONX | 00573048351TRLO1 |
27/06/2019 | 09:00:02 | 170 | 124.6 | LONX | 00573048588TRLO1 |
27/06/2019 | 09:01:51 | 815 | 124.7 | LONX | 00573048794TRLO1 |
27/06/2019 | 09:01:51 | 937 | 124.7 | LONX | 00573048796TRLO1 |
27/06/2019 | 09:01:51 | 670 | 124.7 | TURX | 00573048795TRLO1 |
27/06/2019 | 09:02:23 | 1021 | 124.4 | LONX | 00573048832TRLO1 |
27/06/2019 | 09:07:28 | 584 | 124.5 | LONX | 00573049566TRLO1 |
27/06/2019 | 09:07:28 | 310 | 124.5 | LONX | 00573049565TRLO1 |
27/06/2019 | 09:07:28 | 423 | 124.5 | LONX | 00573049567TRLO1 |
27/06/2019 | 09:15:02 | 614 | 124.7 | LONX | 00573050324TRLO1 |
27/06/2019 | 09:19:28 | 1134 | 125.1 | LONX | 00573050701TRLO1 |
27/06/2019 | 09:22:44 | 614 | 125.1 | LONX | 00573051306TRLO1 |
27/06/2019 | 09:22:44 | 1448 | 125.1 | TURX | 00573051307TRLO1 |
27/06/2019 | 09:23:50 | 1228 | 125.2 | LONX | 00573051427TRLO1 |
27/06/2019 | 09:26:39 | 614 | 125.7 | LONX | 00573051637TRLO1 |
27/06/2019 | 09:27:04 | 532 | 126.1 | LONX | 00573051680TRLO1 |
27/06/2019 | 09:27:24 | 614 | 126.1 | LONX | 00573051706TRLO1 |
27/06/2019 | 09:30:50 | 614 | 125.6 | LONX | 00573051974TRLO1 |
27/06/2019 | 09:31:13 | 155 | 125.6 | LONX | 00573051982TRLO1 |
27/06/2019 | 09:31:13 | 620 | 125.6 | LONX | 00573051983TRLO1 |
27/06/2019 | 09:31:17 | 675 | 125.6 | AQXE | 00573051985TRLO1 |
27/06/2019 | 09:32:17 | 614 | 125.9 | LONX | 00573052126TRLO1 |
27/06/2019 | 09:34:42 | 322 | 125.6 | LONX | 00573052332TRLO1 |
27/06/2019 | 09:34:42 | 292 | 125.6 | LONX | 00573052333TRLO1 |
27/06/2019 | 09:35:08 | 614 | 125.4 | LONX | 00573052363TRLO1 |
27/06/2019 | 09:35:08 | 685 | 125.4 | LONX | 00573052364TRLO1 |
27/06/2019 | 09:45:11 | 200 | 125.5 | LONX | 00573053757TRLO1 |
27/06/2019 | 09:45:11 | 560 | 125.5 | LONX | 00573053758TRLO1 |
27/06/2019 | 09:45:11 | 760 | 125.5 | CHIX | 00573053756TRLO1 |
27/06/2019 | 09:51:01 | 1060 | 125.7 | LONX | 00573054723TRLO1 |
27/06/2019 | 09:51:01 | 94 | 125.7 | LONX | 00573054724TRLO1 |
27/06/2019 | 09:51:01 | 74 | 125.7 | LONX | 00573054725TRLO1 |
27/06/2019 | 09:51:12 | 1006 | 126 | LONX | 00573054774TRLO1 |
27/06/2019 | 09:51:35 | 614 | 125.9 | LONX | 00573054805TRLO1 |
27/06/2019 | 09:51:35 | 222 | 125.7 | LONX | 00573054806TRLO1 |
27/06/2019 | 09:51:35 | 60 | 125.7 | LONX | 00573054808TRLO1 |
27/06/2019 | 09:51:35 | 650 | 125.7 | TURX | 00573054807TRLO1 |
27/06/2019 | 09:51:54 | 738 | 126.2 | LONX | 00573054856TRLO1 |
27/06/2019 | 09:51:54 | 614 | 126 | LONX | 00573054857TRLO1 |
27/06/2019 | 09:51:54 | 849 | 126 | LONX | 00573054858TRLO1 |
27/06/2019 | 09:51:54 | 351 | 126 | LONX | 00573054859TRLO1 |
27/06/2019 | 09:52:02 | 1228 | 126.1 | LONX | 00573054867TRLO1 |
27/06/2019 | 09:53:53 | 614 | 126.6 | LONX | 00573055078TRLO1 |
27/06/2019 | 09:53:53 | 614 | 126.9 | LONX | 00573055086TRLO1 |
27/06/2019 | 09:53:53 | 614 | 126.6 | LONX | 00573055087TRLO1 |
27/06/2019 | 09:53:53 | 909 | 126.6 | CHIX | 00573055088TRLO1 |
27/06/2019 | 09:53:54 | 614 | 126.6 | LONX | 00573055090TRLO1 |
27/06/2019 | 10:00:37 | 322 | 126.6 | LONX | 00573055932TRLO1 |
27/06/2019 | 10:00:37 | 292 | 126.6 | LONX | 00573055934TRLO1 |
27/06/2019 | 10:00:37 | 614 | 126.6 | LONX | 00573055935TRLO1 |
27/06/2019 | 10:00:37 | 1228 | 126.8 | LONX | 00573055936TRLO1 |
27/06/2019 | 10:00:37 | 638 | 126.6 | LONX | 00573055933TRLO1 |
27/06/2019 | 10:11:36 | 1129 | 126.8 | BTSC | 00573057385TRLO1 |
27/06/2019 | 10:12:32 | 457 | 127.2 | LONX | 00573057527TRLO1 |
27/06/2019 | 10:12:33 | 1206 | 127.5 | LONX | 00573057529TRLO1 |
27/06/2019 | 10:13:09 | 614 | 127.2 | LONX | 00573057615TRLO1 |
27/06/2019 | 10:13:09 | 617 | 127.2 | LONX | 00573057616TRLO1 |
27/06/2019 | 10:13:09 | 223 | 127 | LONX | 00573057617TRLO1 |
27/06/2019 | 10:13:09 | 391 | 127 | LONX | 00573057618TRLO1 |
27/06/2019 | 10:13:27 | 614 | 127.1 | LONX | 00573057667TRLO1 |
27/06/2019 | 10:15:55 | 1228 | 127.1 | LONX | 00573058022TRLO1 |
27/06/2019 | 10:15:55 | 674 | 127 | LONX | 00573058021TRLO1 |
27/06/2019 | 10:15:57 | 277 | 126.9 | LONX | 00573058024TRLO1 |
27/06/2019 | 10:15:57 | 337 | 126.9 | LONX | 00573058025TRLO1 |
27/06/2019 | 10:15:57 | 768 | 126.9 | LONX | 00573058026TRLO1 |
27/06/2019 | 10:18:09 | 614 | 127.5 | LONX | 00573058464TRLO1 |
27/06/2019 | 10:18:09 | 641 | 127.5 | LONX | 00573058465TRLO1 |
27/06/2019 | 10:18:49 | 614 | 127.3 | LONX | 00573058561TRLO1 |
27/06/2019 | 10:21:55 | 614 | 127.5 | LONX | 00573059149TRLO1 |
27/06/2019 | 10:22:40 | 154 | 127.3 | LONX | 00573059211TRLO1 |
27/06/2019 | 10:22:40 | 581 | 127.3 | LONX | 00573059212TRLO1 |
27/06/2019 | 10:22:40 | 33 | 127.3 | LONX | 00573059213TRLO1 |
27/06/2019 | 10:22:40 | 690 | 127.3 | LONX | 00573059210TRLO1 |
27/06/2019 | 10:30:35 | 644 | 127.8 | LONX | 00573060148TRLO1 |
27/06/2019 | 10:30:35 | 42 | 127.8 | LONX | 00573060149TRLO1 |
27/06/2019 | 10:30:36 | 1228 | 127.9 | LONX | 00573060151TRLO1 |
27/06/2019 | 10:31:11 | 870 | 128.3 | LONX | 00573060318TRLO1 |
27/06/2019 | 10:31:11 | 960 | 128.1 | LONX | 00573060317TRLO1 |
27/06/2019 | 10:34:13 | 382 | 128.1 | LONX | 00573060637TRLO1 |
27/06/2019 | 10:34:13 | 398 | 128.1 | LONX | 00573060638TRLO1 |
27/06/2019 | 10:35:28 | 614 | 128 | LONX | 00573060737TRLO1 |
27/06/2019 | 10:35:48 | 512 | 128 | LONX | 00573060762TRLO1 |
27/06/2019 | 10:35:48 | 102 | 128 | LONX | 00573060763TRLO1 |
27/06/2019 | 10:35:49 | 675 | 127.9 | LONX | 00573060765TRLO1 |
27/06/2019 | 10:40:43 | 877 | 127.7 | LONX | 00573061422TRLO1 |
27/06/2019 | 10:40:43 | 343 | 127.7 | LONX | 00573061423TRLO1 |
27/06/2019 | 10:40:45 | 611 | 127.7 | BTSC | 00573061431TRLO1 |
27/06/2019 | 10:42:50 | 675 | 127.5 | LONX | 00573061671TRLO1 |
27/06/2019 | 10:44:33 | 698 | 127.2 | LONX | 00573061915TRLO1 |
27/06/2019 | 10:44:33 | 694 | 127.2 | LONX | 00573061916TRLO1 |
27/06/2019 | 10:46:58 | 695 | 126.9 | LONX | 00573062502TRLO1 |
27/06/2019 | 10:50:17 | 1474 | 126.9 | LONX | 00573063486TRLO1 |
27/06/2019 | 10:52:42 | 625 | 126.6 | LONX | 00573063913TRLO1 |
27/06/2019 | 10:52:42 | 661 | 126.6 | TURX | 00573063912TRLO1 |
27/06/2019 | 10:53:23 | 1 | 126.3 | LONX | 00573064043TRLO1 |
27/06/2019 | 11:07:25 | 12 | 126.6 | LONX | 00573066818TRLO1 |
27/06/2019 | 11:07:25 | 49 | 126.6 | LONX | 00573066819TRLO1 |
27/06/2019 | 11:08:15 | 1228 | 126.6 | LONX | 00573066953TRLO1 |
27/06/2019 | 11:08:15 | 614 | 126.7 | LONX | 00573066954TRLO1 |
27/06/2019 | 11:08:15 | 1780 | 126.6 | BTSC | 00573066952TRLO1 |
27/06/2019 | 11:18:21 | 981 | 126.4 | BTSC | 00573068206TRLO1 |
27/06/2019 | 11:24:55 | 84 | 126.4 | TURX | 00573069211TRLO1 |
27/06/2019 | 11:24:55 | 753 | 126.4 | TURX | 00573069212TRLO1 |
27/06/2019 | 11:25:44 | 1121 | 126.4 | LONX | 00573069308TRLO1 |
27/06/2019 | 11:26:13 | 794 | 126.2 | LONX | 00573069348TRLO1 |
27/06/2019 | 11:26:30 | 830 | 126.1 | LONX | 00573069436TRLO1 |
27/06/2019 | 11:27:04 | 614 | 126 | LONX | 00573069538TRLO1 |
27/06/2019 | 11:30:16 | 661 | 125.8 | LONX | 00573069960TRLO1 |
27/06/2019 | 11:31:01 | 105 | 125.7 | LONX | 00573070035TRLO1 |
27/06/2019 | 11:31:01 | 769 | 125.7 | LONX | 00573070036TRLO1 |
27/06/2019 | 11:41:30 | 614 | 125.4 | LONX | 00573071450TRLO1 |
27/06/2019 | 11:41:30 | 481 | 125.4 | LONX | 00573071453TRLO1 |
27/06/2019 | 11:41:30 | 199 | 125.4 | LONX | 00573071454TRLO1 |
27/06/2019 | 11:41:30 | 667 | 125.4 | BTSC | 00573071451TRLO1 |
27/06/2019 | 11:41:30 | 680 | 125.4 | LONX | 00573071452TRLO1 |
27/06/2019 | 11:41:31 | 1842 | 125.7 | LONX | 00573071464TRLO1 |
27/06/2019 | 11:42:11 | 567 | 126 | LONX | 00573071523TRLO1 |
27/06/2019 | 11:42:11 | 47 | 126 | LONX | 00573071524TRLO1 |
27/06/2019 | 11:42:12 | 1228 | 126.2 | LONX | 00573071525TRLO1 |
27/06/2019 | 11:42:13 | 520 | 126.2 | LONX | 00573071526TRLO1 |
27/06/2019 | 11:42:13 | 94 | 126.2 | LONX | 00573071527TRLO1 |
27/06/2019 | 11:52:43 | 718 | 126 | LONX | 00573072911TRLO1 |
27/06/2019 | 11:52:43 | 614 | 125.9 | LONX | 00573072914TRLO1 |
27/06/2019 | 11:52:43 | 749 | 125.9 | LONX | 00573072915TRLO1 |
27/06/2019 | 11:52:43 | 154 | 125.7 | LONX | 00573072916TRLO1 |
27/06/2019 | 11:52:43 | 460 | 125.7 | LONX | 00573072917TRLO1 |
27/06/2019 | 11:52:43 | 165 | 125.9 | LONX | 00573072912TRLO1 |
27/06/2019 | 11:52:43 | 502 | 125.9 | LONX | 00573072913TRLO1 |
27/06/2019 | 11:52:44 | 614 | 125.4 | LONX | 00573072918TRLO1 |
27/06/2019 | 11:52:44 | 614 | 125.3 | LONX | 00573072919TRLO1 |
27/06/2019 | 11:52:44 | 980 | 125.1 | LONX | 00573072920TRLO1 |
27/06/2019 | 11:52:44 | 614 | 124.9 | LONX | 00573072921TRLO1 |
27/06/2019 | 11:52:44 | 749 | 124.9 | LONX | 00573072922TRLO1 |
27/06/2019 | 11:52:45 | 1228 | 125.6 | LONX | 00573072923TRLO1 |
27/06/2019 | 11:52:45 | 614 | 124.6 | LONX | 00573072924TRLO1 |
27/06/2019 | 11:52:45 | 745 | 124.5 | LONX | 00573072925TRLO1 |
27/06/2019 | 11:54:26 | 399 | 124.8 | LONX | 00573073111TRLO1 |
27/06/2019 | 11:54:26 | 467 | 124.8 | LONX | 00573073112TRLO1 |
27/06/2019 | 11:55:39 | 754 | 124.9 | LONX | 00573073223TRLO1 |
27/06/2019 | 11:55:39 | 720 | 124.9 | BTSC | 00573073224TRLO1 |
27/06/2019 | 11:58:26 | 1009 | 125 | LONX | 00573073523TRLO1 |
27/06/2019 | 12:02:52 | 1500 | 125.6 | LONX | 00573073915TRLO1 |
27/06/2019 | 12:07:24 | 1611 | 125.7 | LONX | 00573074574TRLO1 |
27/06/2019 | 12:07:24 | 284 | 125.7 | LONX | 00573074575TRLO1 |
27/06/2019 | 12:07:24 | 450 | 125.7 | LONX | 00573074576TRLO1 |
27/06/2019 | 12:11:38 | 100 | 125.8 | LONX | 00573075059TRLO1 |
27/06/2019 | 12:14:22 | 1039 | 125.9 | LONX | 00573075256TRLO1 |
27/06/2019 | 12:14:22 | 1162 | 125.9 | LONX | 00573075257TRLO1 |
27/06/2019 | 12:14:22 | 1112 | 125.7 | BTSC | 00573075258TRLO1 |
27/06/2019 | 12:17:04 | 732 | 125.3 | LONX | 00573075455TRLO1 |
27/06/2019 | 12:24:29 | 419 | 125.8 | LONX | 00573076217TRLO1 |
27/06/2019 | 12:26:39 | 1156 | 125.9 | LONX | 00573076413TRLO1 |
27/06/2019 | 12:26:39 | 483 | 125.9 | LONX | 00573076414TRLO1 |
27/06/2019 | 12:26:39 | 385 | 125.9 | LONX | 00573076415TRLO1 |
27/06/2019 | 12:26:39 | 80 | 125.8 | BTSC | 00573076416TRLO1 |
27/06/2019 | 12:29:29 | 894 | 125.8 | LONX | 00573076667TRLO1 |
27/06/2019 | 12:29:29 | 1275 | 125.8 | BTSC | 00573076669TRLO1 |
27/06/2019 | 12:31:52 | 720 | 124.9 | LONX | 00573076983TRLO1 |
27/06/2019 | 12:34:38 | 738 | 125.2 | LONX | 00573077291TRLO1 |
27/06/2019 | 12:37:21 | 681 | 125.6 | LONX | 00573077487TRLO1 |
27/06/2019 | 12:37:21 | 658 | 125.5 | BTSC | 00573077488TRLO1 |
27/06/2019 | 12:41:27 | 48 | 125.6 | LONX | 00573077781TRLO1 |
27/06/2019 | 12:41:32 | 1250 | 125.4 | LONX | 00573077789TRLO1 |
27/06/2019 | 12:44:48 | 1421 | 125.7 | LONX | 00573078047TRLO1 |
27/06/2019 | 12:45:27 | 785 | 125.5 | BTSC | 00573078078TRLO1 |
27/06/2019 | 12:46:38 | 701 | 125.4 | LONX | 00573078177TRLO1 |
27/06/2019 | 12:51:57 | 1500 | 125.2 | LONX | 00573078507TRLO1 |
27/06/2019 | 12:51:57 | 85 | 125.2 | LONX | 00573078508TRLO1 |
27/06/2019 | 12:54:12 | 52 | 125 | LONX | 00573078648TRLO1 |
27/06/2019 | 12:54:12 | 672 | 125 | LONX | 00573078649TRLO1 |
27/06/2019 | 12:58:42 | 1694 | 125.3 | LONX | 00573079054TRLO1 |
27/06/2019 | 13:02:12 | 1805 | 125.3 | BTSC | 00573079273TRLO1 |
27/06/2019 | 13:04:09 | 127 | 125.4 | LONX | 00573079417TRLO1 |
27/06/2019 | 13:04:10 | 1133 | 125.6 | LONX | 00573079418TRLO1 |
27/06/2019 | 13:06:15 | 823 | 125.4 | LONX | 00573079552TRLO1 |
27/06/2019 | 13:10:45 | 586 | 126 | LONX | 00573079934TRLO1 |
27/06/2019 | 13:13:00 | 714 | 126 | LONX | 00573080121TRLO1 |
27/06/2019 | 13:13:00 | 1000 | 126 | LONX | 00573080122TRLO1 |
27/06/2019 | 13:14:58 | 806 | 126.1 | LONX | 00573080218TRLO1 |
27/06/2019 | 13:14:58 | 1000 | 126.1 | AQXE | 00573080219TRLO1 |
27/06/2019 | 13:19:58 | 377 | 126 | LONX | 00573080540TRLO1 |
27/06/2019 | 13:21:20 | 1385 | 126 | LONX | 00573080677TRLO1 |
27/06/2019 | 13:26:50 | 1500 | 126.1 | LONX | 00573081150TRLO1 |
27/06/2019 | 13:26:50 | 421 | 126.1 | LONX | 00573081151TRLO1 |
27/06/2019 | 13:27:19 | 810 | 125.8 | AQXE | 00573081212TRLO1 |
27/06/2019 | 13:32:35 | 1500 | 125.9 | LONX | 00573081600TRLO1 |
27/06/2019 | 13:32:35 | 859 | 125.9 | LONX | 00573081601TRLO1 |
27/06/2019 | 13:34:18 | 751 | 125.7 | LONX | 00573081747TRLO1 |
27/06/2019 | 13:34:18 | 167 | 125.7 | LONX | 00573081748TRLO1 |
27/06/2019 | 13:34:18 | 656 | 125.7 | LONX | 00573081749TRLO1 |
27/06/2019 | 13:37:09 | 704 | 125.5 | LONX | 00573081974TRLO1 |
27/06/2019 | 13:37:09 | 795 | 125.5 | LONX | 00573081973TRLO1 |
27/06/2019 | 13:42:19 | 1500 | 125.6 | LONX | 00573082420TRLO1 |
27/06/2019 | 13:42:19 | 847 | 125.6 | LONX | 00573082421TRLO1 |
27/06/2019 | 13:45:08 | 733 | 125.5 | LONX | 00573082665TRLO1 |
27/06/2019 | 13:45:33 | 682 | 125.4 | LONX | 00573082713TRLO1 |
27/06/2019 | 13:50:18 | 1500 | 125.8 | LONX | 00573083195TRLO1 |
27/06/2019 | 13:54:08 | 1200 | 125.8 | LONX | 00573083685TRLO1 |
27/06/2019 | 13:54:08 | 1500 | 126 | LONX | 00573083686TRLO1 |
27/06/2019 | 13:54:56 | 1300 | 125.9 | LONX | 00573083751TRLO1 |
27/06/2019 | 14:01:23 | 1150 | 126 | LONX | 00573084320TRLO1 |
27/06/2019 | 14:01:23 | 673 | 126 | LONX | 00573084319TRLO1 |
27/06/2019 | 14:01:23 | 171 | 126 | LONX | 00573084321TRLO1 |
27/06/2019 | 14:01:38 | 708 | 125.9 | LONX | 00573084350TRLO1 |
27/06/2019 | 14:03:34 | 697 | 125.7 | LONX | 00573084638TRLO1 |
27/06/2019 | 14:05:30 | 769 | 125.4 | LONX | 00573084783TRLO1 |
27/06/2019 | 14:09:20 | 1041 | 125.7 | LONX | 00573085167TRLO1 |
27/06/2019 | 14:09:24 | 703 | 125.6 | LONX | 00573085182TRLO1 |
27/06/2019 | 14:09:24 | 860 | 125.6 | LONX | 00573085183TRLO1 |
27/06/2019 | 14:13:13 | 1400 | 126.3 | LONX | 00573085544TRLO1 |
27/06/2019 | 14:14:05 | 720 | 126.1 | LONX | 00573085603TRLO1 |
27/06/2019 | 14:15:02 | 678 | 126 | LONX | 00573085683TRLO1 |
27/06/2019 | 14:18:08 | 902 | 125.8 | LONX | 00573085960TRLO1 |
27/06/2019 | 14:18:08 | 621 | 125.8 | LONX | 00573085961TRLO1 |
27/06/2019 | 14:21:34 | 1500 | 126 | LONX | 00573086360TRLO1 |
27/06/2019 | 14:21:34 | 142 | 126 | LONX | 00573086361TRLO1 |
27/06/2019 | 14:25:10 | 145 | 126 | LONX | 00573086782TRLO1 |
27/06/2019 | 14:25:44 | 1902 | 126.1 | LONX | 00573087041TRLO1 |
27/06/2019 | 14:25:44 | 514 | 126 | BTSC | 00573087040TRLO1 |
27/06/2019 | 14:29:46 | 1500 | 126.2 | LONX | 00573087538TRLO1 |
27/06/2019 | 14:29:46 | 749 | 126.2 | LONX | 00573087539TRLO1 |
27/06/2019 | 14:31:58 | 1052 | 126.2 | LONX | 00573087860TRLO1 |
27/06/2019 | 14:31:58 | 918 | 126.2 | LONX | 00573087859TRLO1 |
27/06/2019 | 14:31:58 | 1133 | 126.2 | LONX | 00573087861TRLO1 |
27/06/2019 | 14:33:45 | 109 | 126 | LONX | 00573088261TRLO1 |
27/06/2019 | 14:33:45 | 668 | 126 | LONX | 00573088262TRLO1 |
27/06/2019 | 14:33:55 | 1303 | 126 | LONX | 00573088313TRLO1 |
27/06/2019 | 14:35:47 | 764 | 125.9 | LONX | 00573088764TRLO1 |
27/06/2019 | 14:35:47 | 832 | 125.9 | LONX | 00573088765TRLO1 |
27/06/2019 | 14:38:49 | 1915 | 126 | LONX | 00573089143TRLO1 |
27/06/2019 | 14:38:49 | 73 | 126 | LONX | 00573089144TRLO1 |
27/06/2019 | 14:41:09 | 737 | 126.1 | LONX | 00573089663TRLO1 |
27/06/2019 | 14:41:09 | 745 | 126.1 | LONX | 00573089664TRLO1 |
27/06/2019 | 14:41:09 | 810 | 126.1 | LONX | 00573089662TRLO1 |
27/06/2019 | 14:42:18 | 751 | 125.7 | LONX | 00573089819TRLO1 |
27/06/2019 | 14:45:41 | 1700 | 125.8 | LONX | 00573090540TRLO1 |
27/06/2019 | 14:48:38 | 510 | 126 | LONX | 00573090936TRLO1 |
27/06/2019 | 14:48:38 | 1500 | 126 | LONX | 00573090937TRLO1 |
27/06/2019 | 14:48:38 | 41 | 126 | LONX | 00573090938TRLO1 |
27/06/2019 | 14:51:02 | 314 | 125.9 | LONX | 00573091282TRLO1 |
27/06/2019 | 14:51:02 | 423 | 125.9 | LONX | 00573091283TRLO1 |
27/06/2019 | 14:51:02 | 1039 | 125.9 | LONX | 00573091284TRLO1 |
27/06/2019 | 14:51:37 | 514 | 126.1 | BTSC | 00573091420TRLO1 |
27/06/2019 | 14:51:40 | 900 | 126 | LONX | 00573091430TRLO1 |
27/06/2019 | 14:51:51 | 1250 | 125.9 | LONX | 00573091453TRLO1 |
27/06/2019 | 14:51:57 | 818 | 125.8 | LONX | 00573091465TRLO1 |
27/06/2019 | 14:54:44 | 1500 | 126 | LONX | 00573092093TRLO1 |
27/06/2019 | 14:54:44 | 274 | 126 | LONX | 00573092094TRLO1 |
27/06/2019 | 14:57:10 | 1467 | 125.9 | LONX | 00573092368TRLO1 |
27/06/2019 | 15:00:08 | 905 | 125.9 | LONX | 00573092914TRLO1 |
27/06/2019 | 15:00:08 | 948 | 125.9 | LONX | 00573092915TRLO1 |
27/06/2019 | 15:02:08 | 997 | 125.9 | LONX | 00573093270TRLO1 |
27/06/2019 | 15:02:08 | 307 | 125.9 | LONX | 00573093271TRLO1 |
27/06/2019 | 15:02:48 | 373 | 125.8 | LONX | 00573093358TRLO1 |
27/06/2019 | 15:02:48 | 392 | 125.8 | LONX | 00573093359TRLO1 |
27/06/2019 | 15:06:33 | 817 | 125.9 | LONX | 00573094129TRLO1 |
27/06/2019 | 15:06:33 | 2000 | 125.9 | AQXE | 00573094131TRLO1 |
27/06/2019 | 15:06:33 | 1400 | 125.9 | AQXE | 00573094132TRLO1 |
27/06/2019 | 15:06:33 | 406 | 125.9 | LONX | 00573094130TRLO1 |
27/06/2019 | 15:07:00 | 1500 | 125.9 | LONX | 00573094185TRLO1 |
27/06/2019 | 15:09:00 | 1500 | 125.9 | LONX | 00573094422TRLO1 |
27/06/2019 | 15:11:51 | 2014 | 126 | LONX | 00573094938TRLO1 |
27/06/2019 | 15:13:31 | 795 | 125.9 | LONX | 00573095273TRLO1 |
27/06/2019 | 15:15:16 | 290 | 125.9 | LONX | 00573095690TRLO1 |
27/06/2019 | 15:15:16 | 1299 | 125.9 | LONX | 00573095691TRLO1 |
27/06/2019 | 15:15:16 | 277 | 125.9 | LONX | 00573095692TRLO1 |
27/06/2019 | 15:18:07 | 1500 | 126 | LONX | 00573096564TRLO1 |
27/06/2019 | 15:20:58 | 1500 | 126 | LONX | 00573097354TRLO1 |
27/06/2019 | 15:20:58 | 248 | 126 | LONX | 00573097355TRLO1 |
27/06/2019 | 15:20:58 | 198 | 126 | LONX | 00573097356TRLO1 |
27/06/2019 | 15:22:40 | 480 | 126 | CHIX | 00573097635TRLO1 |
27/06/2019 | 15:22:40 | 541 | 126 | CHIX | 00573097636TRLO1 |
27/06/2019 | 15:22:40 | 810 | 126 | CHIX | 00573097637TRLO1 |
27/06/2019 | 15:23:23 | 1178 | 126.1 | LONX | 00573097751TRLO1 |
27/06/2019 | 15:23:23 | 90 | 126.1 | LONX | 00573097752TRLO1 |
27/06/2019 | 15:25:06 | 720 | 126.1 | LONX | 00573098124TRLO1 |
27/06/2019 | 15:25:14 | 817 | 125.9 | TURX | 00573098204TRLO1 |
27/06/2019 | 15:26:07 | 311 | 126 | LONX | 00573098342TRLO1 |
27/06/2019 | 15:26:07 | 410 | 126 | LONX | 00573098343TRLO1 |
27/06/2019 | 15:27:03 | 1282 | 126.1 | LONX | 00573098463TRLO1 |
27/06/2019 | 15:27:03 | 586 | 126.1 | LONX | 00573098464TRLO1 |
27/06/2019 | 15:28:11 | 281 | 125.9 | LONX | 00573098677TRLO1 |
27/06/2019 | 15:28:11 | 537 | 125.9 | LONX | 00573098678TRLO1 |
27/06/2019 | 15:30:48 | 1500 | 126 | LONX | 00573099556TRLO1 |
27/06/2019 | 15:30:48 | 331 | 126 | LONX | 00573099557TRLO1 |
27/06/2019 | 15:32:17 | 1306 | 126 | LONX | 00573100003TRLO1 |
27/06/2019 | 15:32:17 | 41 | 126 | LONX | 00573100004TRLO1 |
27/06/2019 | 15:33:52 | 1150 | 126 | LONX | 00573100395TRLO1 |
27/06/2019 | 15:33:52 | 897 | 126 | LONX | 00573100393TRLO1 |
27/06/2019 | 15:33:52 | 813 | 126 | LONX | 00573100394TRLO1 |
27/06/2019 | 15:35:52 | 1481 | 126 | LONX | 00573101121TRLO1 |
27/06/2019 | 15:37:41 | 563 | 126 | LONX | 00573101482TRLO1 |
27/06/2019 | 15:37:41 | 897 | 126 | LONX | 00573101483TRLO1 |
27/06/2019 | 15:40:38 | 99 | 126 | LONX | 00573102329TRLO1 |
27/06/2019 | 15:40:38 | 1294 | 126 | LONX | 00573102330TRLO1 |
27/06/2019 | 15:40:38 | 977 | 126 | LONX | 00573102331TRLO1 |
27/06/2019 | 15:40:43 | 501 | 126 | TURX | 00573102341TRLO1 |
27/06/2019 | 15:40:43 | 1078 | 126 | TURX | 00573102342TRLO1 |
27/06/2019 | 15:43:45 | 88 | 126.1 | LONX | 00573102947TRLO1 |
27/06/2019 | 15:43:45 | 200 | 126.1 | LONX | 00573102948TRLO1 |
27/06/2019 | 15:43:45 | 1956 | 126.1 | LONX | 00573102949TRLO1 |
27/06/2019 | 15:44:02 | 1028 | 126 | BTSC | 00573102977TRLO1 |
27/06/2019 | 15:45:46 | 1637 | 126 | LONX | 00573103323TRLO1 |
27/06/2019 | 15:48:32 | 1033 | 126 | BTSC | 00573104090TRLO1 |
27/06/2019 | 15:49:37 | 920 | 126.1 | LONX | 00573104328TRLO1 |
27/06/2019 | 15:49:37 | 1841 | 126.1 | LONX | 00573104330TRLO1 |
27/06/2019 | 15:51:36 | 870 | 126.1 | LONX | 00573104836TRLO1 |
27/06/2019 | 15:52:36 | 1650 | 126 | LONX | 00573105187TRLO1 |
27/06/2019 | 15:52:36 | 948 | 126 | BTSC | 00573105188TRLO1 |
27/06/2019 | 15:53:55 | 745 | 126 | LONX | 00573105574TRLO1 |
27/06/2019 | 15:55:08 | 317 | 126.1 | LONX | 00573105986TRLO1 |
27/06/2019 | 15:55:08 | 247 | 126.1 | LONX | 00573105987TRLO1 |
27/06/2019 | 15:55:08 | 1224 | 126.1 | LONX | 00573105988TRLO1 |
27/06/2019 | 15:55:24 | 800 | 126 | TURX | 00573106132TRLO1 |
27/06/2019 | 15:57:29 | 1500 | 126 | LONX | 00573106710TRLO1 |
27/06/2019 | 15:57:29 | 618 | 126 | LONX | 00573106711TRLO1 |
27/06/2019 | 15:58:42 | 762 | 125.9 | LONX | 00573107232TRLO1 |
27/06/2019 | 15:58:42 | 870 | 125.9 | LONX | 00573107231TRLO1 |
27/06/2019 | 16:00:42 | 1500 | 125.9 | LONX | 00573107985TRLO1 |
27/06/2019 | 16:00:42 | 849 | 125.9 | LONX | 00573107986TRLO1 |
27/06/2019 | 16:02:57 | 1557 | 125.9 | LONX | 00573108636TRLO1 |
27/06/2019 | 16:02:57 | 922 | 125.9 | LONX | 00573108637TRLO1 |
27/06/2019 | 16:03:03 | 1139 | 126 | CHIX | 00573108696TRLO1 |
27/06/2019 | 16:04:42 | 1226 | 126 | LONX | 00573109209TRLO1 |
27/06/2019 | 16:04:42 | 526 | 126 | LONX | 00573109210TRLO1 |
27/06/2019 | 16:06:05 | 775 | 125.9 | LONX | 00573109644TRLO1 |
27/06/2019 | 16:06:05 | 1100 | 125.9 | LONX | 00573109646TRLO1 |
27/06/2019 | 16:06:05 | 827 | 125.9 | BTSC | 00573109645TRLO1 |
27/06/2019 | 16:08:00 | 1500 | 125.9 | LONX | 00573110148TRLO1 |
27/06/2019 | 16:08:00 | 975 | 125.9 | LONX | 00573110149TRLO1 |
27/06/2019 | 16:09:25 | 1223 | 125.9 | LONX | 00573110709TRLO1 |
27/06/2019 | 16:09:25 | 398 | 125.9 | LONX | 00573110710TRLO1 |
27/06/2019 | 16:09:25 | 68 | 125.9 | LONX | 00573110711TRLO1 |
27/06/2019 | 16:11:03 | 1571 | 126 | CHIX | 00573111258TRLO1 |
27/06/2019 | 16:11:03 | 523 | 126 | CHIX | 00573111259TRLO1 |
27/06/2019 | 16:11:03 | 130 | 126 | CHIX | 00573111260TRLO1 |
27/06/2019 | 16:11:14 | 86 | 126.1 | LONX | 00573111349TRLO1 |
27/06/2019 | 16:11:20 | 1821 | 126.2 | LONX | 00573111377TRLO1 |
27/06/2019 | 16:12:56 | 334 | 126.2 | LONX | 00573112424TRLO1 |
27/06/2019 | 16:13:15 | 374 | 126.6 | LONX | 00573112667TRLO1 |
27/06/2019 | 16:13:15 | 1500 | 126.6 | LONX | 00573112666TRLO1 |
27/06/2019 | 16:14:34 | 514 | 126.55 | BTSC | 00573113946TRLO1 |
27/06/2019 | 16:14:40 | 805 | 126.5 | LONX | 00573114087TRLO1 |
27/06/2019 | 16:14:55 | 936 | 126.5 | LONX | 00573114539TRLO1 |
27/06/2019 | 16:14:55 | 970 | 126.5 | LONX | 00573114538TRLO1 |
27/06/2019 | 16:14:55 | 1054 | 126.5 | BTSC | 00573114540TRLO1 |
27/06/2019 | 16:16:22 | 527 | 126.5 | LONX | 00573114857TRLO1 |
27/06/2019 | 16:16:22 | 1500 | 126.5 | LONX | 00573114856TRLO1 |
27/06/2019 | 16:16:22 | 824 | 126.4 | LONX | 00573114858TRLO1 |
27/06/2019 | 16:18:10 | 1491 | 126.4 | LONX | 00573115227TRLO1 |
27/06/2019 | 16:18:10 | 960 | 126.4 | LONX | 00573115226TRLO1 |
27/06/2019 | 16:18:10 | 315 | 126.4 | LONX | 00573115225TRLO1 |
27/06/2019 | 16:19:36 | 869 | 126.3 | LONX | 00573116195TRLO1 |
27/06/2019 | 16:19:36 | 661 | 126.3 | LONX | 00573116194TRLO1 |
27/06/2019 | 16:19:36 | 699 | 126.3 | LONX | 00573116193TRLO1 |
27/06/2019 | 16:19:54 | 361 | 126.3 | LONX | 00573116305TRLO1 |
27/06/2019 | 16:19:54 | 671 | 126.3 | LONX | 00573116306TRLO1 |
27/06/2019 | 16:19:54 | 254 | 126.3 | LONX | 00573116307TRLO1 |
27/06/2019 | 16:20:37 | 1937 | 126.3 | LONX | 00573116483TRLO1 |
27/06/2019 | 16:21:04 | 814 | 125.8 | LONX | 00573116576TRLO1 |
27/06/2019 | 16:21:04 | 820 | 125.8 | LONX | 00573116577TRLO1 |
27/06/2019 | 16:22:29 | 2187 | 125.6 | LONX | 00573117067TRLO1 |
27/06/2019 | 16:23:58 | 269 | 125.9 | LONX | 00573117545TRLO1 |
27/06/2019 | 16:24:02 | 1000 | 125.7 | LONX | 00573117557TRLO1 |
27/06/2019 | 16:24:02 | 1212 | 125.7 | LONX | 00573117558TRLO1 |
27/06/2019 | 16:24:56 | 1193 | 125.9 | LONX | 00573117824TRLO1 |
27/06/2019 | 16:24:56 | 640 | 125.9 | LONX | 00573117823TRLO1 |
27/06/2019 | 16:25:45 | 4 | 126 | LONX | 00573118052TRLO1 |
27/06/2019 | 16:25:45 | 662 | 126 | LONX | 00573118051TRLO1 |
27/06/2019 | 16:25:45 | 1500 | 126 | LONX | 00573118050TRLO1 |
27/06/2019 | 16:26:00 | 830 | 125.7 | LONX | 00573118094TRLO1 |
27/06/2019 | 16:26:57 | 975 | 125.8 | LONX | 00573118401TRLO1 |
27/06/2019 | 16:26:57 | 875 | 125.8 | LONX | 00573118400TRLO1 |
27/06/2019 | 16:26:57 | 807 | 125.7 | CHIX | 00573118402TRLO1 |
27/06/2019 | 16:28:01 | 87 | 125.8 | LONX | 00573118758TRLO1 |
27/06/2019 | 16:28:38 | 1114 | 126 | LONX | 00573119070TRLO1 |
27/06/2019 | 16:28:38 | 328 | 126 | LONX | 00573119069TRLO1 |
27/06/2019 | 16:29:02 | 759 | 125.8 | LONX | 00573119462TRLO1 |
27/06/2019 | 16:29:42 | 853 | 125.9 | BTSC | 00573119858TRLO1 |
27/06/2019 | 16:29:42 | 928 | 125.9 | BTSC | 00573119856TRLO1 |
27/06/2019 | 16:29:43 | 1500 | 126 | LONX | 00573119878TRLO1 |
27/06/2019 | 16:29:43 | 15 | 126 | BTSC | 00573119876TRLO1 |
27/06/2019 | 16:29:45 | 877 | 126 | LONX | 00573119906TRLO1 |
Related Shares:
SGC.L