20th Jun 2019 17:41
20 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 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 | 20 June 2019 |
Number of ordinary shares purchased | 173,761 |
Average price paid (p) | 125.7797 |
Highest price paid (p) | 127.0000 |
Lowest price paid (p) | 124.5000 |
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 9,653,030 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 566,446,930.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 20 June 2019 is 566,446,930. 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 |
20/06/2019 | 08:32:52 | 620 | 125.3 | LSE | 00083894695TRLO1 |
20/06/2019 | 08:32:52 | 755 | 125.2 | LSE | 00083894697TRLO1 |
20/06/2019 | 08:32:52 | 585 | 125.3 | LSE | 00083894696TRLO1 |
20/06/2019 | 08:32:52 | 89 | 125.2 | LSE | 00083894698TRLO1 |
20/06/2019 | 08:32:52 | 227 | 125.2 | LSE | 00083894699TRLO1 |
20/06/2019 | 08:32:52 | 264 | 125.2 | LSE | 00083894700TRLO1 |
20/06/2019 | 08:32:53 | 686 | 125.1 | LSE | 00083894701TRLO1 |
20/06/2019 | 08:32:53 | 717 | 125.1 | LSE | 00083894702TRLO1 |
20/06/2019 | 08:55:54 | 527 | 125.3 | LSE | 00083897185TRLO1 |
20/06/2019 | 08:55:54 | 557 | 125.2 | LSE | 00083897187TRLO1 |
20/06/2019 | 08:55:54 | 540 | 125.3 | LSE | 00083897186TRLO1 |
20/06/2019 | 09:15:51 | 46 | 125.2 | LSE | 00083899322TRLO1 |
20/06/2019 | 09:15:51 | 52 | 125.2 | LSE | 00083899323TRLO1 |
20/06/2019 | 09:15:51 | 22 | 125.2 | LSE | 00083899324TRLO1 |
20/06/2019 | 09:15:51 | 234 | 125.2 | LSE | 00083899325TRLO1 |
20/06/2019 | 09:15:51 | 407 | 125.2 | LSE | 00083899326TRLO1 |
20/06/2019 | 09:15:51 | 11 | 125.1 | LSE | 00083899327TRLO1 |
20/06/2019 | 09:15:51 | 699 | 125.1 | LSE | 00083899328TRLO1 |
20/06/2019 | 09:24:29 | 632 | 124.8 | LSE | 00083900115TRLO1 |
20/06/2019 | 09:24:29 | 703 | 124.8 | LSE | 00083900116TRLO1 |
20/06/2019 | 09:29:50 | 4 | 124.7 | LSE | 00083900406TRLO1 |
20/06/2019 | 09:29:50 | 190 | 124.7 | LSE | 00083900407TRLO1 |
20/06/2019 | 09:29:50 | 205 | 124.7 | LSE | 00083900408TRLO1 |
20/06/2019 | 09:29:50 | 143 | 124.7 | LSE | 00083900409TRLO1 |
20/06/2019 | 09:29:50 | 170 | 124.6 | LSE | 00083900412TRLO1 |
20/06/2019 | 09:29:50 | 203 | 124.6 | LSE | 00083900413TRLO1 |
20/06/2019 | 09:29:50 | 245 | 124.6 | LSE | 00083900414TRLO1 |
20/06/2019 | 09:29:50 | 23 | 124.7 | LSE | 00083900410TRLO1 |
20/06/2019 | 09:29:50 | 562 | 124.7 | LSE | 00083900411TRLO1 |
20/06/2019 | 09:29:50 | 645 | 124.6 | LSE | 00083900415TRLO1 |
20/06/2019 | 09:34:26 | 411 | 124.9 | LSE | 00083900774TRLO1 |
20/06/2019 | 09:34:26 | 191 | 124.9 | LSE | 00083900775TRLO1 |
20/06/2019 | 09:34:26 | 626 | 124.9 | LSE | 00083900776TRLO1 |
20/06/2019 | 09:59:54 | 489 | 124.8 | LSE | 00083903179TRLO1 |
20/06/2019 | 09:59:54 | 136 | 124.8 | LSE | 00083903180TRLO1 |
20/06/2019 | 09:59:54 | 659 | 124.8 | LSE | 00083903181TRLO1 |
20/06/2019 | 10:24:01 | 195 | 125.0 | LSE | 00083905319TRLO1 |
20/06/2019 | 10:24:01 | 370 | 125.0 | LSE | 00083905320TRLO1 |
20/06/2019 | 10:24:01 | 622 | 125.0 | LSE | 00083905321TRLO1 |
20/06/2019 | 10:26:14 | 491 | 125.2 | LSE | 00083905565TRLO1 |
20/06/2019 | 10:26:14 | 71 | 125.2 | LSE | 00083905566TRLO1 |
20/06/2019 | 10:26:14 | 486 | 125.2 | LSE | 00083905567TRLO1 |
20/06/2019 | 10:42:33 | 502 | 125.3 | LSE | 00083907204TRLO1 |
20/06/2019 | 10:48:43 | 646 | 125.2 | LSE | 00083907887TRLO1 |
20/06/2019 | 10:48:43 | 64 | 125.2 | LSE | 00083907888TRLO1 |
20/06/2019 | 10:48:43 | 625 | 125.2 | LSE | 00083907889TRLO1 |
20/06/2019 | 10:48:44 | 681 | 125.1 | LSE | 00083907893TRLO1 |
20/06/2019 | 10:48:44 | 631 | 125.1 | LSE | 00083907894TRLO1 |
20/06/2019 | 10:53:02 | 3 | 125.1 | LSE | 00083908470TRLO1 |
20/06/2019 | 10:53:02 | 616 | 125.1 | LSE | 00083908471TRLO1 |
20/06/2019 | 10:53:02 | 697 | 125.1 | LSE | 00083908472TRLO1 |
20/06/2019 | 10:57:41 | 2,447 | 125.1 | CHIX | 00083908909TRLO1 |
20/06/2019 | 11:00:28 | 114 | 125.0 | LSE | 00083909236TRLO1 |
20/06/2019 | 11:00:28 | 29 | 125.0 | LSE | 00083909237TRLO1 |
20/06/2019 | 11:00:28 | 496 | 125.0 | LSE | 00083909238TRLO1 |
20/06/2019 | 11:00:28 | 57 | 124.9 | LSE | 00083909240TRLO1 |
20/06/2019 | 11:00:28 | 657 | 124.9 | LSE | 00083909241TRLO1 |
20/06/2019 | 11:00:28 | 705 | 125.0 | LSE | 00083909239TRLO1 |
20/06/2019 | 11:00:28 | 111 | 124.9 | LSE | 00083909242TRLO1 |
20/06/2019 | 11:00:28 | 110 | 124.9 | LSE | 00083909243TRLO1 |
20/06/2019 | 11:00:28 | 204 | 124.9 | LSE | 00083909244TRLO1 |
20/06/2019 | 11:00:28 | 212 | 124.9 | LSE | 00083909245TRLO1 |
20/06/2019 | 11:00:29 | 652 | 124.8 | LSE | 00083909248TRLO1 |
20/06/2019 | 11:00:29 | 634 | 124.8 | LSE | 00083909249TRLO1 |
20/06/2019 | 11:01:28 | 655 | 124.7 | LSE | 00083909309TRLO1 |
20/06/2019 | 11:01:28 | 1 | 124.7 | LSE | 00083909310TRLO1 |
20/06/2019 | 11:01:28 | 383 | 124.7 | LSE | 00083909311TRLO1 |
20/06/2019 | 11:01:28 | 146 | 124.7 | LSE | 00083909312TRLO1 |
20/06/2019 | 11:01:28 | 106 | 124.7 | LSE | 00083909313TRLO1 |
20/06/2019 | 11:04:28 | 111 | 124.8 | LSE | 00083909525TRLO1 |
20/06/2019 | 11:04:28 | 671 | 124.8 | LSE | 00083909524TRLO1 |
20/06/2019 | 11:08:30 | 416 | 124.8 | LSE | 00083909911TRLO1 |
20/06/2019 | 11:08:30 | 597 | 124.8 | LSE | 00083909912TRLO1 |
20/06/2019 | 11:31:27 | 26 | 125.0 | LSE | 00083911919TRLO1 |
20/06/2019 | 11:31:27 | 523 | 125.0 | LSE | 00083911920TRLO1 |
20/06/2019 | 11:31:27 | 617 | 125.0 | LSE | 00083911921TRLO1 |
20/06/2019 | 11:31:40 | 689 | 124.9 | LSE | 00083911938TRLO1 |
20/06/2019 | 11:31:40 | 86 | 124.9 | LSE | 00083911939TRLO1 |
20/06/2019 | 11:31:50 | 666 | 124.9 | LSE | 00083911975TRLO1 |
20/06/2019 | 11:31:50 | 225 | 124.9 | LSE | 00083911973TRLO1 |
20/06/2019 | 11:31:50 | 334 | 124.9 | LSE | 00083911974TRLO1 |
20/06/2019 | 11:33:39 | 20 | 124.9 | LSE | 00083912105TRLO1 |
20/06/2019 | 11:33:39 | 706 | 124.9 | LSE | 00083912106TRLO1 |
20/06/2019 | 11:35:35 | 599 | 124.8 | LSE | 00083912293TRLO1 |
20/06/2019 | 11:35:35 | 141 | 124.7 | LSE | 00083912295TRLO1 |
20/06/2019 | 11:35:35 | 689 | 124.8 | LSE | 00083912294TRLO1 |
20/06/2019 | 11:47:14 | 687 | 124.9 | LSE | 00083913219TRLO1 |
20/06/2019 | 11:47:14 | 598 | 124.9 | LSE | 00083913218TRLO1 |
20/06/2019 | 11:47:14 | 526 | 124.9 | LSE | 00083913217TRLO1 |
20/06/2019 | 11:52:05 | 627 | 124.8 | LSE | 00083913592TRLO1 |
20/06/2019 | 11:52:05 | 535 | 124.8 | LSE | 00083913589TRLO1 |
20/06/2019 | 11:52:05 | 62 | 124.8 | LSE | 00083913590TRLO1 |
20/06/2019 | 11:52:05 | 676 | 124.8 | LSE | 00083913591TRLO1 |
20/06/2019 | 11:52:07 | 419 | 124.7 | LSE | 00083913598TRLO1 |
20/06/2019 | 11:52:07 | 240 | 124.7 | LSE | 00083913597TRLO1 |
20/06/2019 | 11:52:07 | 376 | 124.7 | LSE | 00083913595TRLO1 |
20/06/2019 | 11:52:07 | 553 | 124.7 | LSE | 00083913596TRLO1 |
20/06/2019 | 11:55:30 | 582 | 124.6 | LSE | 00083913956TRLO1 |
20/06/2019 | 11:55:30 | 62 | 124.6 | LSE | 00083913955TRLO1 |
20/06/2019 | 11:55:30 | 33 | 124.6 | LSE | 00083913954TRLO1 |
20/06/2019 | 11:55:30 | 14 | 124.6 | LSE | 00083913950TRLO1 |
20/06/2019 | 11:55:30 | 284 | 124.6 | LSE | 00083913951TRLO1 |
20/06/2019 | 11:55:30 | 293 | 124.6 | LSE | 00083913952TRLO1 |
20/06/2019 | 11:55:30 | 674 | 124.6 | LSE | 00083913953TRLO1 |
20/06/2019 | 11:55:53 | 329 | 124.5 | LSE | 00083913997TRLO1 |
20/06/2019 | 11:55:53 | 210 | 124.5 | LSE | 00083913996TRLO1 |
20/06/2019 | 11:55:53 | 197 | 124.5 | LSE | 00083913990TRLO1 |
20/06/2019 | 11:55:53 | 416 | 124.5 | LSE | 00083913991TRLO1 |
20/06/2019 | 11:55:53 | 42 | 124.5 | LSE | 00083913993TRLO1 |
20/06/2019 | 11:55:53 | 17 | 124.5 | LSE | 00083913994TRLO1 |
20/06/2019 | 11:55:53 | 509 | 124.5 | LSE | 00083913995TRLO1 |
20/06/2019 | 12:13:02 | 616 | 125.4 | LSE | 00083915438TRLO1 |
20/06/2019 | 12:13:02 | 595 | 125.4 | LSE | 00083915435TRLO1 |
20/06/2019 | 12:13:02 | 98 | 125.4 | LSE | 00083915436TRLO1 |
20/06/2019 | 12:13:02 | 518 | 125.4 | LSE | 00083915437TRLO1 |
20/06/2019 | 12:22:15 | 672 | 125.4 | LSE | 00083916146TRLO1 |
20/06/2019 | 12:22:15 | 532 | 125.4 | LSE | 00083916144TRLO1 |
20/06/2019 | 12:22:15 | 613 | 125.4 | LSE | 00083916145TRLO1 |
20/06/2019 | 12:22:18 | 388 | 125.3 | LSE | 00083916153TRLO1 |
20/06/2019 | 12:22:18 | 231 | 125.3 | LSE | 00083916152TRLO1 |
20/06/2019 | 12:22:18 | 567 | 125.3 | LSE | 00083916150TRLO1 |
20/06/2019 | 12:22:18 | 565 | 125.3 | LSE | 00083916151TRLO1 |
20/06/2019 | 12:22:24 | 680 | 125.2 | LSE | 00083916159TRLO1 |
20/06/2019 | 12:22:24 | 643 | 125.2 | LSE | 00083916160TRLO1 |
20/06/2019 | 12:22:24 | 680 | 125.2 | LSE | 00083916161TRLO1 |
20/06/2019 | 12:29:41 | 544 | 125.1 | LSE | 00083916708TRLO1 |
20/06/2019 | 12:29:41 | 387 | 125.1 | LSE | 00083916703TRLO1 |
20/06/2019 | 12:29:41 | 128 | 125.1 | LSE | 00083916704TRLO1 |
20/06/2019 | 12:29:41 | 122 | 125.1 | LSE | 00083916705TRLO1 |
20/06/2019 | 12:29:41 | 111 | 125.1 | LSE | 00083916706TRLO1 |
20/06/2019 | 12:29:41 | 433 | 125.1 | LSE | 00083916707TRLO1 |
20/06/2019 | 12:55:27 | 774 | 125.9 | LSE | 00083919197TRLO1 |
20/06/2019 | 12:55:27 | 514 | 125.9 | LSE | 00083919201TRLO1 |
20/06/2019 | 12:55:27 | 594 | 125.9 | LSE | 00083919202TRLO1 |
20/06/2019 | 13:13:02 | 505 | 125.7 | LSE | 00083920782TRLO1 |
20/06/2019 | 13:13:02 | 618 | 125.7 | LSE | 00083920779TRLO1 |
20/06/2019 | 13:13:02 | 499 | 125.7 | LSE | 00083920780TRLO1 |
20/06/2019 | 13:13:02 | 146 | 125.7 | LSE | 00083920781TRLO1 |
20/06/2019 | 13:17:41 | 688 | 126.3 | LSE | 00083921106TRLO1 |
20/06/2019 | 13:22:26 | 210 | 126.1 | LSE | 00083921579TRLO1 |
20/06/2019 | 13:22:26 | 403 | 126.1 | LSE | 00083921580TRLO1 |
20/06/2019 | 13:27:46 | 612 | 125.9 | LSE | 00083921996TRLO1 |
20/06/2019 | 13:27:46 | 609 | 125.9 | LSE | 00083921997TRLO1 |
20/06/2019 | 13:27:46 | 18 | 125.9 | LSE | 00083921998TRLO1 |
20/06/2019 | 13:27:46 | 636 | 125.9 | LSE | 00083921999TRLO1 |
20/06/2019 | 13:28:22 | 699 | 125.8 | LSE | 00083922088TRLO1 |
20/06/2019 | 13:28:22 | 613 | 125.8 | LSE | 00083922087TRLO1 |
20/06/2019 | 13:28:22 | 673 | 125.8 | LSE | 00083922086TRLO1 |
20/06/2019 | 13:28:24 | 4,403 | 125.8 | TRQX | 00083922089TRLO1 |
20/06/2019 | 13:28:24 | 14,707 | 125.8 | TRQX | 00083922090TRLO1 |
20/06/2019 | 13:28:44 | 594 | 125.7 | LSE | 00083922138TRLO1 |
20/06/2019 | 13:28:44 | 717 | 125.7 | LSE | 00083922139TRLO1 |
20/06/2019 | 13:28:44 | 612 | 125.7 | LSE | 00083922140TRLO1 |
20/06/2019 | 13:29:51 | 587 | 125.6 | LSE | 00083922236TRLO1 |
20/06/2019 | 13:29:51 | 346 | 125.6 | LSE | 00083922237TRLO1 |
20/06/2019 | 13:35:22 | 634 | 125.9 | LSE | 00083922748TRLO1 |
20/06/2019 | 13:35:22 | 13 | 125.9 | LSE | 00083922746TRLO1 |
20/06/2019 | 13:35:22 | 7 | 125.9 | LSE | 00083922745TRLO1 |
20/06/2019 | 13:35:22 | 695 | 126.0 | LSE | 00083922742TRLO1 |
20/06/2019 | 13:35:22 | 720 | 126.0 | LSE | 00083922741TRLO1 |
20/06/2019 | 13:35:22 | 381 | 126.0 | LSE | 00083922743TRLO1 |
20/06/2019 | 13:35:22 | 144 | 126.0 | LSE | 00083922744TRLO1 |
20/06/2019 | 13:35:22 | 600 | 125.9 | LSE | 00083922749TRLO1 |
20/06/2019 | 13:36:28 | 561 | 125.9 | LSE | 00083922821TRLO1 |
20/06/2019 | 13:36:28 | 524 | 125.9 | LSE | 00083922819TRLO1 |
20/06/2019 | 13:36:28 | 563 | 125.9 | LSE | 00083922820TRLO1 |
20/06/2019 | 13:37:50 | 672 | 125.8 | LSE | 00083922927TRLO1 |
20/06/2019 | 13:37:50 | 441 | 125.8 | LSE | 00083922923TRLO1 |
20/06/2019 | 13:37:50 | 266 | 125.8 | LSE | 00083922924TRLO1 |
20/06/2019 | 13:37:50 | 246 | 125.8 | LSE | 00083922925TRLO1 |
20/06/2019 | 13:37:50 | 314 | 125.8 | LSE | 00083922926TRLO1 |
20/06/2019 | 13:37:51 | 619 | 125.7 | LSE | 00083922952TRLO1 |
20/06/2019 | 13:37:51 | 122 | 125.7 | LSE | 00083922951TRLO1 |
20/06/2019 | 13:37:51 | 752 | 125.7 | LSE | 00083922949TRLO1 |
20/06/2019 | 13:37:51 | 526 | 125.7 | LSE | 00083922950TRLO1 |
20/06/2019 | 13:45:44 | 728 | 125.6 | LSE | 00083923604TRLO1 |
20/06/2019 | 13:45:44 | 700 | 125.6 | LSE | 00083923605TRLO1 |
20/06/2019 | 13:45:44 | 184 | 125.6 | LSE | 00083923602TRLO1 |
20/06/2019 | 13:45:44 | 142 | 125.6 | LSE | 00083923603TRLO1 |
20/06/2019 | 13:46:54 | 257 | 125.5 | LSE | 00083923768TRLO1 |
20/06/2019 | 13:46:54 | 384 | 125.5 | LSE | 00083923767TRLO1 |
20/06/2019 | 13:46:54 | 288 | 125.5 | LSE | 00083923763TRLO1 |
20/06/2019 | 13:46:54 | 411 | 125.5 | LSE | 00083923764TRLO1 |
20/06/2019 | 13:46:54 | 417 | 125.5 | LSE | 00083923765TRLO1 |
20/06/2019 | 13:46:54 | 124 | 125.5 | LSE | 00083923766TRLO1 |
20/06/2019 | 13:55:06 | 628 | 125.8 | LSE | 00083924753TRLO1 |
20/06/2019 | 13:55:06 | 532 | 125.8 | LSE | 00083924751TRLO1 |
20/06/2019 | 13:55:06 | 665 | 125.8 | LSE | 00083924752TRLO1 |
20/06/2019 | 13:55:11 | 652 | 125.8 | LSE | 00083924776TRLO1 |
20/06/2019 | 13:55:11 | 621 | 125.8 | LSE | 00083924777TRLO1 |
20/06/2019 | 13:55:11 | 510 | 125.8 | LSE | 00083924774TRLO1 |
20/06/2019 | 13:55:11 | 114 | 125.8 | LSE | 00083924775TRLO1 |
20/06/2019 | 13:57:48 | 568 | 126.0 | LSE | 00083924997TRLO1 |
20/06/2019 | 13:57:48 | 552 | 126.0 | LSE | 00083924994TRLO1 |
20/06/2019 | 13:57:48 | 27 | 126.0 | LSE | 00083924995TRLO1 |
20/06/2019 | 13:57:48 | 664 | 126.0 | LSE | 00083924996TRLO1 |
20/06/2019 | 14:16:10 | 433 | 126.2 | LSE | 00083926995TRLO1 |
20/06/2019 | 14:16:10 | 165 | 126.2 | LSE | 00083926996TRLO1 |
20/06/2019 | 14:25:18 | 577 | 126.4 | LSE | 00083927878TRLO1 |
20/06/2019 | 14:28:49 | 698 | 126.5 | LSE | 00083928180TRLO1 |
20/06/2019 | 14:28:50 | 544 | 126.4 | LSE | 00083928182TRLO1 |
20/06/2019 | 14:33:43 | 556 | 126.4 | LSE | 00083928913TRLO1 |
20/06/2019 | 14:33:43 | 662 | 126.3 | LSE | 00083928914TRLO1 |
20/06/2019 | 14:35:22 | 637 | 126.2 | LSE | 00083929179TRLO1 |
20/06/2019 | 14:36:26 | 702 | 126.1 | LSE | 00083929335TRLO1 |
20/06/2019 | 14:43:10 | 532 | 126.2 | LSE | 00083930277TRLO1 |
20/06/2019 | 14:43:35 | 652 | 126.0 | LSE | 00083930369TRLO1 |
20/06/2019 | 14:43:35 | 672 | 126.0 | LSE | 00083930367TRLO1 |
20/06/2019 | 14:43:35 | 637 | 126.0 | LSE | 00083930368TRLO1 |
20/06/2019 | 14:45:25 | 665 | 125.9 | LSE | 00083930658TRLO1 |
20/06/2019 | 14:45:25 | 659 | 125.9 | LSE | 00083930655TRLO1 |
20/06/2019 | 14:45:25 | 393 | 125.9 | LSE | 00083930656TRLO1 |
20/06/2019 | 14:45:25 | 238 | 125.9 | LSE | 00083930657TRLO1 |
20/06/2019 | 14:48:30 | 654 | 126.1 | LSE | 00083931103TRLO1 |
20/06/2019 | 14:52:31 | 653 | 125.9 | LSE | 00083931802TRLO1 |
20/06/2019 | 14:52:31 | 604 | 126.0 | LSE | 00083931800TRLO1 |
20/06/2019 | 14:52:31 | 614 | 126.0 | LSE | 00083931798TRLO1 |
20/06/2019 | 14:52:31 | 719 | 125.9 | LSE | 00083931803TRLO1 |
20/06/2019 | 14:52:31 | 740 | 126.0 | LSE | 00083931799TRLO1 |
20/06/2019 | 14:52:31 | 593 | 125.9 | LSE | 00083931801TRLO1 |
20/06/2019 | 14:55:21 | 730 | 125.9 | LSE | 00083932398TRLO1 |
20/06/2019 | 14:55:21 | 445 | 125.9 | LSE | 00083932399TRLO1 |
20/06/2019 | 14:55:21 | 129 | 125.9 | LSE | 00083932400TRLO1 |
20/06/2019 | 14:56:00 | 613 | 125.8 | LSE | 00083932482TRLO1 |
20/06/2019 | 14:56:00 | 639 | 125.8 | LSE | 00083932479TRLO1 |
20/06/2019 | 14:56:00 | 286 | 125.8 | LSE | 00083932480TRLO1 |
20/06/2019 | 14:56:00 | 340 | 125.8 | LSE | 00083932481TRLO1 |
20/06/2019 | 14:59:39 | 499 | 125.7 | LSE | 00083932946TRLO1 |
20/06/2019 | 14:59:39 | 11 | 125.7 | LSE | 00083932942TRLO1 |
20/06/2019 | 14:59:39 | 649 | 125.7 | LSE | 00083932943TRLO1 |
20/06/2019 | 14:59:39 | 351 | 125.7 | LSE | 00083932944TRLO1 |
20/06/2019 | 14:59:39 | 169 | 125.7 | LSE | 00083932945TRLO1 |
20/06/2019 | 15:04:59 | 749 | 126.3 | LSE | 00083933756TRLO1 |
20/06/2019 | 15:04:59 | 548 | 126.3 | LSE | 00083933759TRLO1 |
20/06/2019 | 15:04:59 | 170 | 126.3 | LSE | 00083933758TRLO1 |
20/06/2019 | 15:04:59 | 553 | 126.3 | LSE | 00083933757TRLO1 |
20/06/2019 | 15:04:59 | 323 | 126.3 | LSE | 00083933760TRLO1 |
20/06/2019 | 15:06:12 | 3,443 | 126.3 | CHIX | 00083933929TRLO1 |
20/06/2019 | 15:07:38 | 738 | 126.2 | LSE | 00083934154TRLO1 |
20/06/2019 | 15:07:38 | 600 | 126.2 | LSE | 00083934156TRLO1 |
20/06/2019 | 15:07:38 | 615 | 126.2 | LSE | 00083934155TRLO1 |
20/06/2019 | 15:07:38 | 321 | 126.2 | LSE | 00083934153TRLO1 |
20/06/2019 | 15:08:56 | 621 | 126.3 | LSE | 00083934294TRLO1 |
20/06/2019 | 15:08:56 | 595 | 126.3 | LSE | 00083934295TRLO1 |
20/06/2019 | 15:09:00 | 369 | 126.2 | LSE | 00083934311TRLO1 |
20/06/2019 | 15:09:00 | 327 | 126.2 | LSE | 00083934310TRLO1 |
20/06/2019 | 15:09:00 | 567 | 126.2 | LSE | 00083934308TRLO1 |
20/06/2019 | 15:09:00 | 598 | 126.2 | LSE | 00083934309TRLO1 |
20/06/2019 | 15:10:25 | 101 | 126.1 | LSE | 00083934502TRLO1 |
20/06/2019 | 15:10:25 | 613 | 126.1 | LSE | 00083934501TRLO1 |
20/06/2019 | 15:10:25 | 124 | 126.1 | LSE | 00083934505TRLO1 |
20/06/2019 | 15:10:25 | 368 | 126.1 | LSE | 00083934504TRLO1 |
20/06/2019 | 15:10:25 | 531 | 126.1 | LSE | 00083934503TRLO1 |
20/06/2019 | 15:10:25 | 387 | 126.1 | LSE | 00083934500TRLO1 |
20/06/2019 | 15:11:32 | 313 | 126.1 | LSE | 00083934679TRLO1 |
20/06/2019 | 15:11:32 | 346 | 126.1 | LSE | 00083934678TRLO1 |
20/06/2019 | 15:11:32 | 667 | 126.1 | LSE | 00083934685TRLO1 |
20/06/2019 | 15:11:32 | 567 | 126.1 | LSE | 00083934680TRLO1 |
20/06/2019 | 15:11:32 | 17 | 126.1 | LSE | 00083934681TRLO1 |
20/06/2019 | 15:11:32 | 267 | 126.1 | LSE | 00083934682TRLO1 |
20/06/2019 | 15:11:32 | 38 | 126.1 | LSE | 00083934683TRLO1 |
20/06/2019 | 15:11:32 | 61 | 126.1 | LSE | 00083934684TRLO1 |
20/06/2019 | 15:12:56 | 681 | 126.0 | LSE | 00083934910TRLO1 |
20/06/2019 | 15:12:56 | 692 | 126.0 | LSE | 00083934912TRLO1 |
20/06/2019 | 15:12:56 | 644 | 126.0 | LSE | 00083934911TRLO1 |
20/06/2019 | 15:12:56 | 1 | 126.0 | LSE | 00083934908TRLO1 |
20/06/2019 | 15:12:56 | 388 | 126.0 | LSE | 00083934909TRLO1 |
20/06/2019 | 15:13:04 | 580 | 125.9 | LSE | 00083934928TRLO1 |
20/06/2019 | 15:13:04 | 20 | 125.9 | LSE | 00083934927TRLO1 |
20/06/2019 | 15:13:04 | 525 | 125.9 | LSE | 00083934930TRLO1 |
20/06/2019 | 15:13:04 | 525 | 125.9 | LSE | 00083934929TRLO1 |
20/06/2019 | 15:13:04 | 320 | 125.9 | LSE | 00083934926TRLO1 |
20/06/2019 | 15:13:05 | 322 | 125.8 | LSE | 00083934931TRLO1 |
20/06/2019 | 15:15:14 | 548 | 126.0 | LSE | 00083935202TRLO1 |
20/06/2019 | 15:15:14 | 673 | 126.0 | LSE | 00083935201TRLO1 |
20/06/2019 | 15:15:14 | 586 | 126.0 | LSE | 00083935203TRLO1 |
20/06/2019 | 15:15:14 | 355 | 126.0 | LSE | 00083935200TRLO1 |
20/06/2019 | 15:20:02 | 676 | 126.2 | LSE | 00083935957TRLO1 |
20/06/2019 | 15:20:02 | 615 | 126.2 | LSE | 00083935958TRLO1 |
20/06/2019 | 15:20:02 | 382 | 126.2 | LSE | 00083935961TRLO1 |
20/06/2019 | 15:20:02 | 243 | 126.2 | LSE | 00083935962TRLO1 |
20/06/2019 | 15:20:02 | 356 | 126.2 | LSE | 00083935959TRLO1 |
20/06/2019 | 15:20:02 | 274 | 126.2 | LSE | 00083935960TRLO1 |
20/06/2019 | 15:23:41 | 78 | 126.3 | LSE | 00083936467TRLO1 |
20/06/2019 | 15:23:41 | 146 | 126.3 | LSE | 00083936466TRLO1 |
20/06/2019 | 15:23:41 | 307 | 126.3 | LSE | 00083936463TRLO1 |
20/06/2019 | 15:23:41 | 3 | 126.3 | LSE | 00083936464TRLO1 |
20/06/2019 | 15:23:41 | 47 | 126.3 | LSE | 00083936465TRLO1 |
20/06/2019 | 15:24:10 | 483 | 126.3 | LSE | 00083936540TRLO1 |
20/06/2019 | 15:24:10 | 8 | 126.3 | LSE | 00083936543TRLO1 |
20/06/2019 | 15:24:10 | 110 | 126.3 | LSE | 00083936542TRLO1 |
20/06/2019 | 15:24:10 | 639 | 126.3 | LSE | 00083936541TRLO1 |
20/06/2019 | 15:24:47 | 224 | 126.3 | LSE | 00083936645TRLO1 |
20/06/2019 | 15:24:47 | 459 | 126.3 | LSE | 00083936643TRLO1 |
20/06/2019 | 15:24:47 | 570 | 126.3 | LSE | 00083936644TRLO1 |
20/06/2019 | 15:27:55 | 608 | 126.8 | LSE | 00083937298TRLO1 |
20/06/2019 | 15:27:55 | 564 | 126.8 | LSE | 00083937299TRLO1 |
20/06/2019 | 15:27:55 | 398 | 126.8 | LSE | 00083937295TRLO1 |
20/06/2019 | 15:27:55 | 30 | 126.8 | LSE | 00083937296TRLO1 |
20/06/2019 | 15:27:55 | 217 | 126.8 | LSE | 00083937297TRLO1 |
20/06/2019 | 15:27:55 | 577 | 126.8 | LSE | 00083937294TRLO1 |
20/06/2019 | 15:30:05 | 506 | 126.8 | LSE | 00083937582TRLO1 |
20/06/2019 | 15:32:08 | 120 | 126.8 | LSE | 00083937851TRLO1 |
20/06/2019 | 15:32:08 | 778 | 126.8 | LSE | 00083937855TRLO1 |
20/06/2019 | 15:32:08 | 22 | 126.8 | LSE | 00083937853TRLO1 |
20/06/2019 | 15:32:08 | 693 | 126.8 | LSE | 00083937854TRLO1 |
20/06/2019 | 15:32:08 | 364 | 126.8 | LSE | 00083937852TRLO1 |
20/06/2019 | 15:33:28 | 598 | 126.8 | LSE | 00083937969TRLO1 |
20/06/2019 | 15:33:28 | 637 | 126.8 | LSE | 00083937972TRLO1 |
20/06/2019 | 15:33:28 | 402 | 126.8 | LSE | 00083937970TRLO1 |
20/06/2019 | 15:33:28 | 202 | 126.8 | LSE | 00083937971TRLO1 |
20/06/2019 | 15:36:41 | 556 | 126.7 | LSE | 00083938426TRLO1 |
20/06/2019 | 15:36:41 | 590 | 126.7 | LSE | 00083938428TRLO1 |
20/06/2019 | 15:36:41 | 556 | 126.7 | LSE | 00083938427TRLO1 |
20/06/2019 | 15:37:48 | 590 | 126.6 | LSE | 00083938587TRLO1 |
20/06/2019 | 15:37:48 | 669 | 126.6 | LSE | 00083938589TRLO1 |
20/06/2019 | 15:37:48 | 677 | 126.6 | LSE | 00083938588TRLO1 |
20/06/2019 | 15:39:59 | 680 | 126.4 | LSE | 00083938965TRLO1 |
20/06/2019 | 15:39:59 | 738 | 126.4 | LSE | 00083938964TRLO1 |
20/06/2019 | 15:39:59 | 602 | 126.4 | LSE | 00083938963TRLO1 |
20/06/2019 | 15:41:44 | 381 | 126.3 | LSE | 00083939294TRLO1 |
20/06/2019 | 15:41:44 | 128 | 126.3 | LSE | 00083939295TRLO1 |
20/06/2019 | 15:46:10 | 509 | 126.8 | LSE | 00083940103TRLO1 |
20/06/2019 | 15:52:11 | 5 | 127.0 | LSE | 00083941127TRLO1 |
20/06/2019 | 15:54:03 | 606 | 127.0 | LSE | 00083941379TRLO1 |
20/06/2019 | 15:54:03 | 593 | 127.0 | LSE | 00083941380TRLO1 |
20/06/2019 | 15:54:03 | 315 | 127.0 | LSE | 00083941381TRLO1 |
20/06/2019 | 15:54:03 | 273 | 127.0 | LSE | 00083941382TRLO1 |
20/06/2019 | 15:58:06 | 658 | 126.9 | LSE | 00083942055TRLO1 |
20/06/2019 | 15:58:06 | 710 | 126.9 | LSE | 00083942056TRLO1 |
20/06/2019 | 15:58:06 | 32 | 126.9 | LSE | 00083942057TRLO1 |
20/06/2019 | 15:58:06 | 571 | 126.9 | LSE | 00083942058TRLO1 |
20/06/2019 | 15:58:38 | 106 | 126.8 | LSE | 00083942113TRLO1 |
20/06/2019 | 15:58:38 | 483 | 126.8 | LSE | 00083942114TRLO1 |
20/06/2019 | 16:00:31 | 165 | 126.8 | LSE | 00083942464TRLO1 |
20/06/2019 | 16:00:31 | 342 | 126.8 | LSE | 00083942465TRLO1 |
20/06/2019 | 16:28:01 | 686 | 127.0 | LSE | 00083948620TRLO1 |
20/06/2019 | 16:28:01 | 584 | 127.0 | LSE | 00083948622TRLO1 |
20/06/2019 | 16:28:01 | 5 | 127.0 | LSE | 00083948621TRLO1 |
20/06/2019 | 16:28:01 | 19 | 127.0 | LSE | 00083948618TRLO1 |
20/06/2019 | 16:28:01 | 309 | 127.0 | LSE | 00083948619TRLO1 |
20/06/2019 | 16:28:27 | 433 | 126.9 | LSE | 00083948721TRLO1 |
20/06/2019 | 16:28:27 | 275 | 126.9 | LSE | 00083948720TRLO1 |
20/06/2019 | 16:28:27 | 542 | 126.9 | LSE | 00083948719TRLO1 |
20/06/2019 | 16:28:27 | 329 | 126.9 | LSE | 00083948722TRLO1 |
20/06/2019 | 16:28:30 | 595 | 126.9 | LSE | 00083948726TRLO1 |
20/06/2019 | 16:28:30 | 260 | 126.9 | LSE | 00083948727TRLO1 |
20/06/2019 | 16:28:37 | 227 | 126.9 | LSE | 00083948746TRLO1 |
20/06/2019 | 16:28:37 | 235 | 126.9 | LSE | 00083948744TRLO1 |
20/06/2019 | 16:28:37 | 576 | 126.9 | LSE | 00083948745TRLO1 |
20/06/2019 | 16:28:52 | 517 | 126.9 | LSE | 00083948772TRLO1 |
20/06/2019 | 16:28:52 | 613 | 126.9 | LSE | 00083948773TRLO1 |
20/06/2019 | 16:28:52 | 530 | 126.9 | LSE | 00083948774TRLO1 |
20/06/2019 | 16:29:19 | 259 | 127.0 | LSE | 00083948944TRLO1 |
Related Shares:
SGC.L