26th Jun 2019 17:18
26 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 | 26 June 2019 |
Number of ordinary shares purchased | 290,000 |
Average price paid (p) | 120.5337 |
Highest price paid (p) | 124.2000 |
Lowest price paid (p) | 114.4000 |
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 10,525,903 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 565,574,057.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 26 June 2019 is 565,574,057. 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 |
26/06/2019 | 08:25:41 | 121 | 116.2 | LONX | 00572942840TRLO1 |
26/06/2019 | 08:25:41 | 402 | 116.2 | LONX | 00572942841TRLO1 |
26/06/2019 | 08:25:41 | 226 | 115.6 | LONX | 00572942842TRLO1 |
26/06/2019 | 08:25:41 | 149 | 115.6 | LONX | 00572942843TRLO1 |
26/06/2019 | 08:25:45 | 631 | 115.3 | LONX | 00572942859TRLO1 |
26/06/2019 | 08:27:03 | 535 | 114.6 | LONX | 00572943834TRLO1 |
26/06/2019 | 08:27:03 | 686 | 114.6 | BTSC | 00572943835TRLO1 |
26/06/2019 | 08:29:41 | 520 | 116.2 | LONX | 00572944292TRLO1 |
26/06/2019 | 08:30:47 | 764 | 116.2 | LONX | 00572944459TRLO1 |
26/06/2019 | 08:32:40 | 365 | 115.9 | LONX | 00572944655TRLO1 |
26/06/2019 | 08:32:40 | 498 | 115.9 | LONX | 00572944656TRLO1 |
26/06/2019 | 08:33:44 | 715 | 114.4 | LONX | 00572944893TRLO1 |
26/06/2019 | 08:36:29 | 1050 | 116.3 | LONX | 00572945348TRLO1 |
26/06/2019 | 08:36:29 | 798 | 116.3 | BTSC | 00572945349TRLO1 |
26/06/2019 | 08:37:50 | 715 | 115.4 | LONX | 00572945519TRLO1 |
26/06/2019 | 08:40:57 | 1100 | 115.4 | LONX | 00572945970TRLO1 |
26/06/2019 | 08:43:11 | 808 | 115.2 | LONX | 00572946267TRLO1 |
26/06/2019 | 08:47:39 | 514 | 115.3 | LONX | 00572947011TRLO1 |
26/06/2019 | 08:47:39 | 1051 | 115.3 | LONX | 00572947012TRLO1 |
26/06/2019 | 08:49:40 | 758 | 115.3 | LONX | 00572947331TRLO1 |
26/06/2019 | 08:53:34 | 500 | 115.9 | LONX | 00572947824TRLO1 |
26/06/2019 | 08:53:34 | 663 | 115.9 | LONX | 00572947825TRLO1 |
26/06/2019 | 08:53:34 | 274 | 115.9 | LONX | 00572947826TRLO1 |
26/06/2019 | 08:55:01 | 711 | 115.8 | LONX | 00572948022TRLO1 |
26/06/2019 | 08:55:01 | 1150 | 115.8 | CHIX | 00572948023TRLO1 |
26/06/2019 | 08:58:27 | 302 | 116.5 | LONX | 00572948883TRLO1 |
26/06/2019 | 08:59:16 | 980 | 116.5 | LONX | 00572948989TRLO1 |
26/06/2019 | 09:00:22 | 288 | 117.3 | LONX | 00572949297TRLO1 |
26/06/2019 | 09:00:22 | 519 | 117.3 | LONX | 00572949298TRLO1 |
26/06/2019 | 09:00:22 | 822 | 117.3 | LONX | 00572949296TRLO1 |
26/06/2019 | 09:03:34 | 590 | 117.5 | LONX | 00572949838TRLO1 |
26/06/2019 | 09:03:34 | 230 | 117.5 | LONX | 00572949839TRLO1 |
26/06/2019 | 09:08:09 | 1351 | 118.5 | LONX | 00572950352TRLO1 |
26/06/2019 | 09:09:25 | 704 | 118.4 | LONX | 00572950641TRLO1 |
26/06/2019 | 09:09:25 | 673 | 118.4 | BTSC | 00572950642TRLO1 |
26/06/2019 | 09:15:27 | 772 | 118.3 | LONX | 00572951298TRLO1 |
26/06/2019 | 09:15:46 | 985 | 118.2 | LONX | 00572951319TRLO1 |
26/06/2019 | 09:20:51 | 1134 | 118.6 | LONX | 00572951957TRLO1 |
26/06/2019 | 09:20:51 | 182 | 118.6 | LONX | 00572951958TRLO1 |
26/06/2019 | 09:20:51 | 40 | 118.6 | LONX | 00572951959TRLO1 |
26/06/2019 | 09:24:17 | 758 | 118.7 | LONX | 00572952386TRLO1 |
26/06/2019 | 09:24:17 | 607 | 118.7 | LONX | 00572952387TRLO1 |
26/06/2019 | 09:30:32 | 1449 | 119.3 | LONX | 00572953002TRLO1 |
26/06/2019 | 09:30:32 | 36 | 119.3 | LONX | 00572953003TRLO1 |
26/06/2019 | 09:30:57 | 500 | 119.3 | LONX | 00572953037TRLO1 |
26/06/2019 | 09:30:57 | 770 | 119.3 | LONX | 00572953038TRLO1 |
26/06/2019 | 09:31:00 | 348 | 119.4 | LONX | 00572953053TRLO1 |
26/06/2019 | 09:31:28 | 337 | 119.4 | LONX | 00572953097TRLO1 |
26/06/2019 | 09:31:28 | 546 | 119.4 | LONX | 00572953098TRLO1 |
26/06/2019 | 09:34:22 | 422 | 119.6 | LONX | 00572953310TRLO1 |
26/06/2019 | 09:34:22 | 293 | 119.6 | LONX | 00572953311TRLO1 |
26/06/2019 | 09:34:22 | 236 | 119.6 | LONX | 00572953312TRLO1 |
26/06/2019 | 09:34:22 | 61 | 119.6 | LONX | 00572953313TRLO1 |
26/06/2019 | 09:40:39 | 713 | 119.9 | LONX | 00572953998TRLO1 |
26/06/2019 | 09:40:39 | 181 | 119.9 | LONX | 00572953999TRLO1 |
26/06/2019 | 09:41:39 | 1300 | 120.5 | LONX | 00572954104TRLO1 |
26/06/2019 | 09:45:10 | 592 | 120.2 | LONX | 00572954597TRLO1 |
26/06/2019 | 09:46:34 | 556 | 120.4 | BTSC | 00572954796TRLO1 |
26/06/2019 | 09:46:54 | 195 | 120.2 | LONX | 00572954840TRLO1 |
26/06/2019 | 09:46:54 | 585 | 120.2 | LONX | 00572954841TRLO1 |
26/06/2019 | 09:46:54 | 700 | 120.2 | LONX | 00572954844TRLO1 |
26/06/2019 | 09:46:54 | 415 | 120.2 | LONX | 00572954842TRLO1 |
26/06/2019 | 09:46:54 | 785 | 120.2 | LONX | 00572954843TRLO1 |
26/06/2019 | 09:48:50 | 715 | 119.7 | LONX | 00572955050TRLO1 |
26/06/2019 | 09:53:45 | 76 | 121.4 | LONX | 00572955780TRLO1 |
26/06/2019 | 09:53:45 | 1317 | 121.8 | LONX | 00572955781TRLO1 |
26/06/2019 | 09:57:03 | 780 | 121.1 | LONX | 00572956242TRLO1 |
26/06/2019 | 09:58:16 | 750 | 120.8 | LONX | 00572956362TRLO1 |
26/06/2019 | 09:59:34 | 704 | 120 | LONX | 00572956555TRLO1 |
26/06/2019 | 10:00:21 | 196 | 119.6 | AQXE | 00572956655TRLO1 |
26/06/2019 | 10:01:27 | 785 | 119.6 | LONX | 00572956787TRLO1 |
26/06/2019 | 10:05:16 | 217 | 119.1 | LONX | 00572957320TRLO1 |
26/06/2019 | 10:05:52 | 407 | 119.9 | LONX | 00572957402TRLO1 |
26/06/2019 | 10:05:52 | 607 | 119.9 | LONX | 00572957403TRLO1 |
26/06/2019 | 10:06:05 | 1011 | 119.9 | BTSC | 00572957418TRLO1 |
26/06/2019 | 10:07:11 | 26 | 119.5 | LONX | 00572957878TRLO1 |
26/06/2019 | 10:07:15 | 694 | 119.5 | LONX | 00572957891TRLO1 |
26/06/2019 | 10:12:12 | 1500 | 119.4 | LONX | 00572959128TRLO1 |
26/06/2019 | 10:12:12 | 102 | 119.4 | LONX | 00572959129TRLO1 |
26/06/2019 | 10:12:12 | 169 | 119.4 | LONX | 00572959130TRLO1 |
26/06/2019 | 10:15:49 | 799 | 118.8 | LONX | 00572959722TRLO1 |
26/06/2019 | 10:18:28 | 288 | 119 | LONX | 00572960115TRLO1 |
26/06/2019 | 10:18:28 | 955 | 119 | LONX | 00572960116TRLO1 |
26/06/2019 | 10:18:28 | 65 | 119 | LONX | 00572960117TRLO1 |
26/06/2019 | 10:18:28 | 964 | 118.7 | BTSC | 00572960114TRLO1 |
26/06/2019 | 10:20:16 | 837 | 118.4 | LONX | 00572960450TRLO1 |
26/06/2019 | 10:25:58 | 677 | 117.8 | LONX | 00572961204TRLO1 |
26/06/2019 | 10:25:58 | 170 | 117.8 | LONX | 00572961205TRLO1 |
26/06/2019 | 10:25:58 | 339 | 117.8 | LONX | 00572961206TRLO1 |
26/06/2019 | 10:30:03 | 184 | 118.6 | LONX | 00572961794TRLO1 |
26/06/2019 | 10:30:03 | 634 | 118.6 | LONX | 00572961795TRLO1 |
26/06/2019 | 10:35:54 | 750 | 118.6 | LONX | 00572962485TRLO1 |
26/06/2019 | 10:35:54 | 567 | 118.6 | LONX | 00572962486TRLO1 |
26/06/2019 | 10:35:55 | 1436 | 118.9 | LONX | 00572962491TRLO1 |
26/06/2019 | 10:36:22 | 930 | 118.3 | BTSC | 00572962536TRLO1 |
26/06/2019 | 10:38:09 | 702 | 118.2 | LONX | 00572962793TRLO1 |
26/06/2019 | 10:41:49 | 203 | 118.5 | LONX | 00572963238TRLO1 |
26/06/2019 | 10:41:49 | 1061 | 118.5 | LONX | 00572963239TRLO1 |
26/06/2019 | 10:42:21 | 692 | 118.2 | CHIX | 00572963305TRLO1 |
26/06/2019 | 10:44:41 | 720 | 119.3 | LONX | 00572963601TRLO1 |
26/06/2019 | 10:48:55 | 1516 | 119.4 | LONX | 00572964426TRLO1 |
26/06/2019 | 10:48:55 | 69 | 119.4 | LONX | 00572964427TRLO1 |
26/06/2019 | 10:52:17 | 174 | 119 | LONX | 00572964998TRLO1 |
26/06/2019 | 10:52:17 | 1064 | 119 | LONX | 00572964999TRLO1 |
26/06/2019 | 10:54:31 | 649 | 118.5 | LONX | 00572965462TRLO1 |
26/06/2019 | 10:54:31 | 425 | 118.5 | LONX | 00572965461TRLO1 |
26/06/2019 | 10:54:31 | 113 | 118.5 | LONX | 00572965463TRLO1 |
26/06/2019 | 10:54:31 | 109 | 118.5 | LONX | 00572965464TRLO1 |
26/06/2019 | 11:00:36 | 1500 | 118.9 | LONX | 00572966564TRLO1 |
26/06/2019 | 11:00:36 | 98 | 118.9 | LONX | 00572966565TRLO1 |
26/06/2019 | 11:00:36 | 817 | 118.9 | LONX | 00572966566TRLO1 |
26/06/2019 | 11:00:42 | 629 | 118.4 | BTSC | 00572966574TRLO1 |
26/06/2019 | 11:06:27 | 1111 | 118.5 | LONX | 00572967535TRLO1 |
26/06/2019 | 11:08:54 | 607 | 118.6 | LONX | 00572967996TRLO1 |
26/06/2019 | 11:08:54 | 523 | 118.6 | LONX | 00572967997TRLO1 |
26/06/2019 | 11:08:54 | 75 | 118.6 | LONX | 00572967998TRLO1 |
26/06/2019 | 11:08:54 | 316 | 118.6 | LONX | 00572967999TRLO1 |
26/06/2019 | 11:12:06 | 821 | 119 | BTSC | 00572968596TRLO1 |
26/06/2019 | 11:12:58 | 132 | 118.9 | LONX | 00572968944TRLO1 |
26/06/2019 | 11:12:58 | 202 | 118.9 | LONX | 00572968945TRLO1 |
26/06/2019 | 11:12:58 | 716 | 118.9 | LONX | 00572968946TRLO1 |
26/06/2019 | 11:12:58 | 270 | 118.9 | LONX | 00572968947TRLO1 |
26/06/2019 | 11:16:42 | 718 | 119.3 | LONX | 00572969600TRLO1 |
26/06/2019 | 11:16:42 | 530 | 119.3 | LONX | 00572969601TRLO1 |
26/06/2019 | 11:20:45 | 1810 | 120 | LONX | 00572970300TRLO1 |
26/06/2019 | 11:23:25 | 777 | 119.9 | LONX | 00572970591TRLO1 |
26/06/2019 | 11:23:25 | 830 | 119.9 | LONX | 00572970592TRLO1 |
26/06/2019 | 11:26:44 | 850 | 121 | LONX | 00572971099TRLO1 |
26/06/2019 | 11:26:44 | 763 | 121.1 | LONX | 00572971100TRLO1 |
26/06/2019 | 11:30:05 | 519 | 120.9 | LONX | 00572972002TRLO1 |
26/06/2019 | 11:30:05 | 799 | 120.9 | LONX | 00572972003TRLO1 |
26/06/2019 | 11:30:16 | 105 | 120.6 | TURX | 00572972017TRLO1 |
26/06/2019 | 11:30:16 | 688 | 120.6 | TURX | 00572972018TRLO1 |
26/06/2019 | 11:34:54 | 93 | 120.9 | LONX | 00572972561TRLO1 |
26/06/2019 | 11:34:54 | 652 | 120.9 | LONX | 00572972562TRLO1 |
26/06/2019 | 11:34:54 | 184 | 120.9 | LONX | 00572972563TRLO1 |
26/06/2019 | 11:36:20 | 839 | 121.2 | LONX | 00572972869TRLO1 |
26/06/2019 | 11:39:56 | 535 | 120.9 | LONX | 00572973347TRLO1 |
26/06/2019 | 11:39:56 | 172 | 120.9 | LONX | 00572973348TRLO1 |
26/06/2019 | 11:42:03 | 17 | 120.9 | LONX | 00572973687TRLO1 |
26/06/2019 | 11:42:03 | 822 | 120.9 | LONX | 00572973688TRLO1 |
26/06/2019 | 11:42:03 | 353 | 120.9 | LONX | 00572973689TRLO1 |
26/06/2019 | 11:42:03 | 1220 | 121.1 | LONX | 00572973691TRLO1 |
26/06/2019 | 11:42:03 | 838 | 120.9 | BTSC | 00572973690TRLO1 |
26/06/2019 | 11:52:23 | 1413 | 120.3 | LONX | 00572975472TRLO1 |
26/06/2019 | 11:54:54 | 1017 | 119.9 | LONX | 00572975655TRLO1 |
26/06/2019 | 11:55:04 | 661 | 120.1 | AQXE | 00572975662TRLO1 |
26/06/2019 | 11:57:23 | 372 | 120.2 | LONX | 00572975911TRLO1 |
26/06/2019 | 11:59:05 | 401 | 120 | LONX | 00572976101TRLO1 |
26/06/2019 | 11:59:05 | 329 | 120 | LONX | 00572976102TRLO1 |
26/06/2019 | 11:59:05 | 805 | 120 | LONX | 00572976103TRLO1 |
26/06/2019 | 12:04:13 | 169 | 120 | LONX | 00572976621TRLO1 |
26/06/2019 | 12:05:00 | 823 | 120 | LONX | 00572976695TRLO1 |
26/06/2019 | 12:06:55 | 35 | 120 | LONX | 00572976988TRLO1 |
26/06/2019 | 12:07:00 | 1 | 119.5 | LONX | 00572976992TRLO1 |
26/06/2019 | 12:10:00 | 180 | 120.3 | LONX | 00572977429TRLO1 |
26/06/2019 | 12:10:00 | 1150 | 120.2 | BTSC | 00572977430TRLO1 |
26/06/2019 | 12:10:10 | 168 | 120.5 | LONX | 00572977442TRLO1 |
26/06/2019 | 12:10:13 | 721 | 120.9 | LONX | 00572977447TRLO1 |
26/06/2019 | 12:10:13 | 1300 | 121 | LONX | 00572977448TRLO1 |
26/06/2019 | 12:12:42 | 117 | 120.3 | LONX | 00572977677TRLO1 |
26/06/2019 | 12:12:42 | 566 | 120.3 | LONX | 00572977678TRLO1 |
26/06/2019 | 12:18:13 | 523 | 120.3 | LONX | 00572978279TRLO1 |
26/06/2019 | 12:18:13 | 205 | 120.3 | LONX | 00572978280TRLO1 |
26/06/2019 | 12:18:56 | 842 | 120.1 | BTSC | 00572978332TRLO1 |
26/06/2019 | 12:22:41 | 1500 | 120.3 | LONX | 00572978665TRLO1 |
26/06/2019 | 12:22:41 | 170 | 120.3 | LONX | 00572978666TRLO1 |
26/06/2019 | 12:25:54 | 15 | 119.9 | LONX | 00572979058TRLO1 |
26/06/2019 | 12:25:54 | 733 | 119.9 | LONX | 00572979059TRLO1 |
26/06/2019 | 12:25:54 | 15 | 119.9 | LONX | 00572979060TRLO1 |
26/06/2019 | 12:30:40 | 287 | 119.9 | LONX | 00572979536TRLO1 |
26/06/2019 | 12:30:40 | 697 | 119.9 | LONX | 00572979537TRLO1 |
26/06/2019 | 12:30:40 | 310 | 119.9 | LONX | 00572979538TRLO1 |
26/06/2019 | 12:31:15 | 791 | 119.5 | LONX | 00572979587TRLO1 |
26/06/2019 | 12:36:12 | 179 | 119.7 | LONX | 00572980151TRLO1 |
26/06/2019 | 12:36:17 | 693 | 119.8 | LONX | 00572980154TRLO1 |
26/06/2019 | 12:36:31 | 820 | 119.5 | LONX | 00572980182TRLO1 |
26/06/2019 | 12:40:33 | 365 | 119.7 | LONX | 00572980676TRLO1 |
26/06/2019 | 12:40:33 | 35 | 119.7 | LONX | 00572980677TRLO1 |
26/06/2019 | 12:40:33 | 896 | 119.7 | LONX | 00572980678TRLO1 |
26/06/2019 | 12:42:55 | 961 | 119.8 | BTSC | 00572980971TRLO1 |
26/06/2019 | 12:44:48 | 690 | 119.6 | LONX | 00572981156TRLO1 |
26/06/2019 | 12:45:56 | 1282 | 119.9 | LONX | 00572981291TRLO1 |
26/06/2019 | 12:49:32 | 695 | 119.6 | LONX | 00572981663TRLO1 |
26/06/2019 | 12:49:32 | 1053 | 119.6 | LONX | 00572981665TRLO1 |
26/06/2019 | 12:49:32 | 640 | 119.6 | LONX | 00572981664TRLO1 |
26/06/2019 | 12:55:54 | 181 | 119.8 | LONX | 00572982527TRLO1 |
26/06/2019 | 12:55:54 | 329 | 119.8 | LONX | 00572982528TRLO1 |
26/06/2019 | 12:57:13 | 178 | 119.9 | LONX | 00572982689TRLO1 |
26/06/2019 | 12:57:13 | 820 | 119.9 | LONX | 00572982690TRLO1 |
26/06/2019 | 12:57:13 | 267 | 119.9 | LONX | 00572982691TRLO1 |
26/06/2019 | 12:57:17 | 10 | 119.6 | LONX | 00572982699TRLO1 |
26/06/2019 | 12:57:17 | 291 | 119.6 | LONX | 00572982700TRLO1 |
26/06/2019 | 12:57:17 | 481 | 119.6 | LONX | 00572982701TRLO1 |
26/06/2019 | 13:00:01 | 840 | 119.5 | LONX | 00572982913TRLO1 |
26/06/2019 | 13:04:42 | 731 | 119.8 | LONX | 00572983318TRLO1 |
26/06/2019 | 13:07:17 | 1491 | 120 | LONX | 00572983740TRLO1 |
26/06/2019 | 13:07:35 | 804 | 119.6 | LONX | 00572983779TRLO1 |
26/06/2019 | 13:13:30 | 181 | 119.9 | LONX | 00572984401TRLO1 |
26/06/2019 | 13:13:30 | 709 | 119.9 | LONX | 00572984402TRLO1 |
26/06/2019 | 13:14:41 | 63 | 120 | LONX | 00572984510TRLO1 |
26/06/2019 | 13:14:41 | 868 | 120 | LONX | 00572984511TRLO1 |
26/06/2019 | 13:14:41 | 179 | 120 | LONX | 00572984512TRLO1 |
26/06/2019 | 13:14:41 | 115 | 120 | LONX | 00572984513TRLO1 |
26/06/2019 | 13:17:17 | 986 | 120 | BTSC | 00572984740TRLO1 |
26/06/2019 | 13:20:20 | 1500 | 120.1 | LONX | 00572985063TRLO1 |
26/06/2019 | 13:20:20 | 172 | 120.1 | LONX | 00572985064TRLO1 |
26/06/2019 | 13:25:00 | 714 | 119.9 | LONX | 00572985647TRLO1 |
26/06/2019 | 13:25:00 | 1452 | 120 | LONX | 00572985648TRLO1 |
26/06/2019 | 13:30:19 | 331 | 119.7 | LONX | 00572986214TRLO1 |
26/06/2019 | 13:30:19 | 777 | 119.7 | LONX | 00572986215TRLO1 |
26/06/2019 | 13:30:19 | 27 | 119.7 | LONX | 00572986216TRLO1 |
26/06/2019 | 13:32:02 | 556 | 119.7 | BTSC | 00572986404TRLO1 |
26/06/2019 | 13:32:53 | 149 | 119.8 | LONX | 00572986521TRLO1 |
26/06/2019 | 13:32:53 | 607 | 119.8 | LONX | 00572986522TRLO1 |
26/06/2019 | 13:32:53 | 363 | 119.8 | LONX | 00572986523TRLO1 |
26/06/2019 | 13:33:41 | 1015 | 120.55 | BTSC | 00572986568TRLO1 |
26/06/2019 | 13:35:53 | 662 | 120.4 | LONX | 00572986778TRLO1 |
26/06/2019 | 13:39:27 | 1000 | 120.3 | LONX | 00572987152TRLO1 |
26/06/2019 | 13:39:27 | 795 | 120.3 | LONX | 00572987153TRLO1 |
26/06/2019 | 13:42:51 | 615 | 120.3 | LONX | 00572987732TRLO1 |
26/06/2019 | 13:42:51 | 40 | 120.3 | LONX | 00572987733TRLO1 |
26/06/2019 | 13:42:51 | 792 | 120.3 | LONX | 00572987734TRLO1 |
26/06/2019 | 13:42:52 | 818 | 120.3 | BTSC | 00572987735TRLO1 |
26/06/2019 | 13:49:51 | 1500 | 120.2 | LONX | 00572988574TRLO1 |
26/06/2019 | 13:49:51 | 171 | 120.2 | LONX | 00572988575TRLO1 |
26/06/2019 | 13:49:51 | 344 | 120.2 | LONX | 00572988576TRLO1 |
26/06/2019 | 13:50:45 | 762 | 119.9 | LONX | 00572988740TRLO1 |
26/06/2019 | 13:55:27 | 1500 | 120.1 | LONX | 00572989416TRLO1 |
26/06/2019 | 13:55:27 | 429 | 120.1 | LONX | 00572989417TRLO1 |
26/06/2019 | 13:58:32 | 911 | 120 | LONX | 00572990019TRLO1 |
26/06/2019 | 14:00:01 | 656 | 119.8 | LONX | 00572990252TRLO1 |
26/06/2019 | 14:00:04 | 607 | 119.7 | AQXE | 00572990272TRLO1 |
26/06/2019 | 14:04:19 | 1743 | 119.9 | LONX | 00572990998TRLO1 |
26/06/2019 | 14:05:24 | 684 | 119.7 | LONX | 00572991135TRLO1 |
26/06/2019 | 14:07:00 | 775 | 119.2 | LONX | 00572991462TRLO1 |
26/06/2019 | 14:11:21 | 1500 | 119.4 | LONX | 00572992397TRLO1 |
26/06/2019 | 14:11:21 | 397 | 119.4 | LONX | 00572992398TRLO1 |
26/06/2019 | 14:11:28 | 637 | 119.1 | LONX | 00572992417TRLO1 |
26/06/2019 | 14:15:31 | 696 | 119.3 | LONX | 00572992902TRLO1 |
26/06/2019 | 14:15:31 | 173 | 119.3 | LONX | 00572992903TRLO1 |
26/06/2019 | 14:15:31 | 797 | 119.3 | LONX | 00572992904TRLO1 |
26/06/2019 | 14:16:34 | 814 | 119.2 | BTSC | 00572993061TRLO1 |
26/06/2019 | 14:19:51 | 1090 | 119.2 | LONX | 00572993492TRLO1 |
26/06/2019 | 14:19:51 | 898 | 119.3 | LONX | 00572993493TRLO1 |
26/06/2019 | 14:21:53 | 89 | 119.4 | LONX | 00572993776TRLO1 |
26/06/2019 | 14:21:53 | 176 | 119.4 | LONX | 00572993777TRLO1 |
26/06/2019 | 14:24:08 | 1009 | 119.7 | LONX | 00572994253TRLO1 |
26/06/2019 | 14:24:08 | 473 | 119.7 | LONX | 00572994254TRLO1 |
26/06/2019 | 14:24:08 | 769 | 119.7 | LONX | 00572994255TRLO1 |
26/06/2019 | 14:26:52 | 1138 | 120.6 | LONX | 00572994709TRLO1 |
26/06/2019 | 14:27:33 | 668 | 120.5 | LONX | 00572994771TRLO1 |
26/06/2019 | 14:30:06 | 175 | 120.6 | LONX | 00572995078TRLO1 |
26/06/2019 | 14:30:09 | 1197 | 120.6 | LONX | 00572995122TRLO1 |
26/06/2019 | 14:30:17 | 253 | 120.6 | CHIX | 00572995168TRLO1 |
26/06/2019 | 14:31:53 | 1250 | 120.5 | LONX | 00572995519TRLO1 |
26/06/2019 | 14:34:03 | 1489 | 120.7 | LONX | 00572995935TRLO1 |
26/06/2019 | 14:34:03 | 444 | 120.7 | LONX | 00572995936TRLO1 |
26/06/2019 | 14:34:03 | 607 | 120.7 | LONX | 00572995937TRLO1 |
26/06/2019 | 14:34:03 | 178 | 120.7 | LONX | 00572995938TRLO1 |
26/06/2019 | 14:34:03 | 252 | 120.7 | LONX | 00572995939TRLO1 |
26/06/2019 | 14:36:09 | 1392 | 121.3 | LONX | 00572996350TRLO1 |
26/06/2019 | 14:39:35 | 210 | 121.1 | LONX | 00572996915TRLO1 |
26/06/2019 | 14:39:35 | 1700 | 121.1 | LONX | 00572996916TRLO1 |
26/06/2019 | 14:40:55 | 583 | 120.9 | LONX | 00572997275TRLO1 |
26/06/2019 | 14:40:55 | 87 | 120.9 | LONX | 00572997277TRLO1 |
26/06/2019 | 14:40:55 | 659 | 120.9 | LONX | 00572997276TRLO1 |
26/06/2019 | 14:43:23 | 140 | 121.2 | LONX | 00572997580TRLO1 |
26/06/2019 | 14:43:23 | 83 | 121.2 | LONX | 00572997581TRLO1 |
26/06/2019 | 14:43:23 | 920 | 121.2 | LONX | 00572997582TRLO1 |
26/06/2019 | 14:45:01 | 132 | 121.2 | LONX | 00572997959TRLO1 |
26/06/2019 | 14:45:01 | 746 | 121.2 | LONX | 00572997960TRLO1 |
26/06/2019 | 14:47:20 | 52 | 121.2 | LONX | 00572998666TRLO1 |
26/06/2019 | 14:47:20 | 174 | 121.2 | LONX | 00572998667TRLO1 |
26/06/2019 | 14:47:20 | 130 | 121.2 | LONX | 00572998668TRLO1 |
26/06/2019 | 14:48:08 | 692 | 121.3 | LONX | 00572998956TRLO1 |
26/06/2019 | 14:48:08 | 638 | 121.3 | LONX | 00572998957TRLO1 |
26/06/2019 | 14:48:08 | 144 | 121.3 | LONX | 00572998958TRLO1 |
26/06/2019 | 14:48:08 | 885 | 121.3 | CHIX | 00572998961TRLO1 |
26/06/2019 | 14:48:08 | 56 | 121.3 | LONX | 00572998959TRLO1 |
26/06/2019 | 14:48:08 | 785 | 121.3 | LONX | 00572998960TRLO1 |
26/06/2019 | 14:50:18 | 180 | 121.1 | LONX | 00572999581TRLO1 |
26/06/2019 | 14:50:18 | 1606 | 121.1 | LONX | 00572999582TRLO1 |
26/06/2019 | 14:51:13 | 786 | 120.7 | LONX | 00572999944TRLO1 |
26/06/2019 | 14:53:00 | 1500 | 120.9 | LONX | 00573000357TRLO1 |
26/06/2019 | 14:53:00 | 3 | 120.9 | LONX | 00573000358TRLO1 |
26/06/2019 | 14:53:00 | 166 | 120.9 | LONX | 00573000359TRLO1 |
26/06/2019 | 14:55:41 | 1500 | 120.8 | LONX | 00573000924TRLO1 |
26/06/2019 | 14:55:41 | 154 | 120.8 | LONX | 00573000925TRLO1 |
26/06/2019 | 14:56:43 | 659 | 120.7 | LONX | 00573001092TRLO1 |
26/06/2019 | 14:56:43 | 956 | 120.8 | BTSC | 00573001091TRLO1 |
26/06/2019 | 14:58:21 | 162 | 120.6 | LONX | 00573001362TRLO1 |
26/06/2019 | 14:58:21 | 556 | 120.6 | LONX | 00573001363TRLO1 |
26/06/2019 | 15:01:43 | 1500 | 120.8 | LONX | 00573002236TRLO1 |
26/06/2019 | 15:01:43 | 300 | 120.8 | LONX | 00573002237TRLO1 |
26/06/2019 | 15:01:43 | 528 | 120.8 | LONX | 00573002238TRLO1 |
26/06/2019 | 15:05:33 | 1500 | 121.1 | LONX | 00573003250TRLO1 |
26/06/2019 | 15:05:33 | 178 | 121.1 | LONX | 00573003251TRLO1 |
26/06/2019 | 15:05:33 | 692 | 121.1 | LONX | 00573003252TRLO1 |
26/06/2019 | 15:07:15 | 1130 | 121.1 | LONX | 00573003743TRLO1 |
26/06/2019 | 15:07:15 | 1491 | 121.1 | AQXE | 00573003742TRLO1 |
26/06/2019 | 15:09:25 | 1211 | 121.2 | LONX | 00573004304TRLO1 |
26/06/2019 | 15:09:25 | 56 | 121.2 | LONX | 00573004305TRLO1 |
26/06/2019 | 15:12:02 | 736 | 122.1 | LONX | 00573005082TRLO1 |
26/06/2019 | 15:12:02 | 1017 | 122.1 | LONX | 00573005083TRLO1 |
26/06/2019 | 15:14:40 | 200 | 122.5 | LONX | 00573006134TRLO1 |
26/06/2019 | 15:14:40 | 1300 | 122.5 | LONX | 00573006135TRLO1 |
26/06/2019 | 15:15:09 | 556 | 122.3 | BTSC | 00573006426TRLO1 |
26/06/2019 | 15:16:18 | 1435 | 122.6 | LONX | 00573006964TRLO1 |
26/06/2019 | 15:19:10 | 1734 | 122.8 | LONX | 00573007920TRLO1 |
26/06/2019 | 15:19:10 | 800 | 122.8 | LONX | 00573007921TRLO1 |
26/06/2019 | 15:20:33 | 765 | 123 | LONX | 00573008601TRLO1 |
26/06/2019 | 15:20:33 | 1154 | 123 | CHIX | 00573008602TRLO1 |
26/06/2019 | 15:23:00 | 1500 | 123.1 | LONX | 00573009466TRLO1 |
26/06/2019 | 15:23:00 | 186 | 123.1 | LONX | 00573009467TRLO1 |
26/06/2019 | 15:26:15 | 753 | 123.1 | LONX | 00573010440TRLO1 |
26/06/2019 | 15:26:44 | 1500 | 123.1 | LONX | 00573010587TRLO1 |
26/06/2019 | 15:26:44 | 118 | 123.1 | CHIX | 00573010588TRLO1 |
26/06/2019 | 15:26:44 | 1055 | 123.1 | CHIX | 00573010589TRLO1 |
26/06/2019 | 15:28:06 | 1200 | 123.7 | LONX | 00573010868TRLO1 |
26/06/2019 | 15:30:26 | 551 | 124.1 | LONX | 00573011828TRLO1 |
26/06/2019 | 15:31:01 | 1480 | 124.2 | LONX | 00573012058TRLO1 |
26/06/2019 | 15:31:01 | 927 | 124 | LONX | 00573012066TRLO1 |
26/06/2019 | 15:31:01 | 73 | 124 | LONX | 00573012067TRLO1 |
26/06/2019 | 15:31:58 | 645 | 123.5 | LONX | 00573012331TRLO1 |
26/06/2019 | 15:34:22 | 1500 | 123.7 | LONX | 00573013037TRLO1 |
26/06/2019 | 15:34:22 | 300 | 123.7 | LONX | 00573013038TRLO1 |
26/06/2019 | 15:34:22 | 84 | 123.7 | LONX | 00573013039TRLO1 |
26/06/2019 | 15:34:22 | 25 | 123.7 | LONX | 00573013040TRLO1 |
26/06/2019 | 15:36:33 | 1500 | 123.6 | LONX | 00573013988TRLO1 |
26/06/2019 | 15:36:33 | 99 | 123.6 | LONX | 00573013989TRLO1 |
26/06/2019 | 15:36:33 | 841 | 123.6 | LONX | 00573013990TRLO1 |
26/06/2019 | 15:36:33 | 203 | 123.6 | LONX | 00573013991TRLO1 |
26/06/2019 | 15:37:29 | 642 | 123.4 | LONX | 00573014293TRLO1 |
26/06/2019 | 15:40:09 | 1500 | 123.5 | LONX | 00573014969TRLO1 |
26/06/2019 | 15:40:09 | 593 | 123.5 | LONX | 00573014970TRLO1 |
26/06/2019 | 15:41:40 | 1291 | 123.3 | BTSC | 00573015642TRLO1 |
26/06/2019 | 15:42:22 | 74 | 123.5 | LONX | 00573015823TRLO1 |
26/06/2019 | 15:42:22 | 289 | 123.5 | LONX | 00573015824TRLO1 |
26/06/2019 | 15:42:22 | 747 | 123.5 | LONX | 00573015825TRLO1 |
26/06/2019 | 15:42:22 | 387 | 123.5 | LONX | 00573015826TRLO1 |
26/06/2019 | 15:43:35 | 659 | 122.9 | LONX | 00573016257TRLO1 |
26/06/2019 | 15:44:15 | 668 | 122.6 | LONX | 00573016464TRLO1 |
26/06/2019 | 15:46:53 | 870 | 122.6 | LONX | 00573017334TRLO1 |
26/06/2019 | 15:46:53 | 756 | 122.6 | LONX | 00573017335TRLO1 |
26/06/2019 | 15:46:53 | 74 | 122.6 | LONX | 00573017336TRLO1 |
26/06/2019 | 15:48:42 | 1072 | 122.8 | LONX | 00573017701TRLO1 |
26/06/2019 | 15:48:42 | 387 | 122.8 | LONX | 00573017702TRLO1 |
26/06/2019 | 15:48:42 | 556 | 122.5 | BTSC | 00573017704TRLO1 |
26/06/2019 | 15:48:43 | 338 | 122.5 | AQXE | 00573017705TRLO1 |
26/06/2019 | 15:50:58 | 403 | 122.5 | LONX | 00573018452TRLO1 |
26/06/2019 | 15:50:58 | 683 | 122.5 | LONX | 00573018453TRLO1 |
26/06/2019 | 15:51:55 | 420 | 122.6 | LONX | 00573018810TRLO1 |
26/06/2019 | 15:51:55 | 844 | 122.6 | LONX | 00573018811TRLO1 |
26/06/2019 | 15:51:55 | 239 | 122.6 | LONX | 00573018812TRLO1 |
26/06/2019 | 15:53:08 | 1504 | 122.9 | BTSC | 00573019018TRLO1 |
26/06/2019 | 15:53:34 | 729 | 123 | LONX | 00573019155TRLO1 |
26/06/2019 | 15:53:34 | 715 | 123 | LONX | 00573019154TRLO1 |
26/06/2019 | 15:55:46 | 1340 | 123.4 | LONX | 00573019737TRLO1 |
26/06/2019 | 15:55:46 | 852 | 123.4 | LONX | 00573019736TRLO1 |
26/06/2019 | 15:58:43 | 959 | 123.3 | LONX | 00573021080TRLO1 |
26/06/2019 | 15:58:43 | 1500 | 123.3 | LONX | 00573021079TRLO1 |
26/06/2019 | 15:59:57 | 1494 | 123.3 | CHIX | 00573021541TRLO1 |
26/06/2019 | 16:00:25 | 135 | 123.3 | LONX | 00573021751TRLO1 |
26/06/2019 | 16:00:25 | 1500 | 123.3 | LONX | 00573021750TRLO1 |
26/06/2019 | 16:02:17 | 73 | 123.4 | LONX | 00573022251TRLO1 |
26/06/2019 | 16:02:17 | 313 | 123.4 | LONX | 00573022250TRLO1 |
26/06/2019 | 16:02:17 | 1544 | 123.4 | LONX | 00573022249TRLO1 |
26/06/2019 | 16:04:15 | 1116 | 123.9 | LONX | 00573022794TRLO1 |
26/06/2019 | 16:04:15 | 754 | 123.9 | LONX | 00573022793TRLO1 |
26/06/2019 | 16:04:15 | 145 | 123.9 | BTSC | 00573022796TRLO1 |
26/06/2019 | 16:04:15 | 524 | 123.9 | AQXE | 00573022795TRLO1 |
26/06/2019 | 16:04:38 | 869 | 124.1 | LONX | 00573022872TRLO1 |
26/06/2019 | 16:04:41 | 710 | 123.3 | LONX | 00573022879TRLO1 |
26/06/2019 | 16:06:35 | 194 | 123.1 | LONX | 00573023646TRLO1 |
26/06/2019 | 16:06:35 | 522 | 123.1 | LONX | 00573023645TRLO1 |
26/06/2019 | 16:06:35 | 634 | 123.1 | LONX | 00573023644TRLO1 |
26/06/2019 | 16:06:35 | 678 | 123.1 | LONX | 00573023643TRLO1 |
26/06/2019 | 16:06:35 | 649 | 123.1 | LONX | 00573023642TRLO1 |
26/06/2019 | 16:06:51 | 661 | 122.1 | LONX | 00573023722TRLO1 |
26/06/2019 | 16:08:13 | 1468 | 122.3 | LONX | 00573024118TRLO1 |
26/06/2019 | 16:08:55 | 70 | 122 | LONX | 00573024439TRLO1 |
26/06/2019 | 16:08:55 | 576 | 122 | LONX | 00573024438TRLO1 |
26/06/2019 | 16:08:55 | 782 | 122 | BTSC | 00573024440TRLO1 |
26/06/2019 | 16:10:20 | 511 | 122.3 | LONX | 00573024853TRLO1 |
26/06/2019 | 16:10:20 | 1500 | 122.3 | LONX | 00573024852TRLO1 |
26/06/2019 | 16:11:30 | 1631 | 122.3 | LONX | 00573025350TRLO1 |
26/06/2019 | 16:11:30 | 161 | 122.3 | LONX | 00573025351TRLO1 |
26/06/2019 | 16:11:30 | 688 | 122.3 | LONX | 00573025352TRLO1 |
26/06/2019 | 16:13:35 | 9 | 122.2 | LONX | 00573026239TRLO1 |
26/06/2019 | 16:13:35 | 735 | 122.2 | LONX | 00573026238TRLO1 |
26/06/2019 | 16:13:35 | 1500 | 122.2 | LONX | 00573026237TRLO1 |
26/06/2019 | 16:13:35 | 307 | 121.8 | LONX | 00573026240TRLO1 |
26/06/2019 | 16:13:35 | 96 | 121.8 | LONX | 00573026241TRLO1 |
26/06/2019 | 16:13:35 | 285 | 121.8 | LONX | 00573026242TRLO1 |
26/06/2019 | 16:14:34 | 898 | 121.4 | LONX | 00573026898TRLO1 |
26/06/2019 | 16:14:34 | 391 | 121.4 | LONX | 00573026897TRLO1 |
26/06/2019 | 16:14:34 | 277 | 121.4 | LONX | 00573026896TRLO1 |
26/06/2019 | 16:16:00 | 751 | 121.1 | LONX | 00573027520TRLO1 |
26/06/2019 | 16:16:00 | 646 | 121.1 | LONX | 00573027519TRLO1 |
26/06/2019 | 16:16:40 | 320 | 121.6 | LONX | 00573027775TRLO1 |
26/06/2019 | 16:16:40 | 440 | 121.6 | LONX | 00573027774TRLO1 |
26/06/2019 | 16:16:40 | 1500 | 121.6 | LONX | 00573027773TRLO1 |
26/06/2019 | 16:17:51 | 1541 | 121.6 | LONX | 00573028187TRLO1 |
26/06/2019 | 16:17:55 | 556 | 121.5 | BTSC | 00573028208TRLO1 |
26/06/2019 | 16:18:46 | 687 | 121.4 | LONX | 00573028616TRLO1 |
26/06/2019 | 16:18:46 | 753 | 121.4 | LONX | 00573028614TRLO1 |
26/06/2019 | 16:18:46 | 789 | 121.3 | LONX | 00573028615TRLO1 |
26/06/2019 | 16:20:05 | 101 | 121.3 | LONX | 00573029112TRLO1 |
26/06/2019 | 16:20:05 | 333 | 121.3 | LONX | 00573029111TRLO1 |
26/06/2019 | 16:20:05 | 1500 | 121.3 | LONX | 00573029110TRLO1 |
26/06/2019 | 16:20:59 | 1493 | 121.4 | LONX | 00573029457TRLO1 |
26/06/2019 | 16:20:59 | 1055 | 121.4 | BTSC | 00573029458TRLO1 |
26/06/2019 | 16:21:15 | 692 | 121.2 | LONX | 00573029566TRLO1 |
26/06/2019 | 16:22:17 | 650 | 120.7 | LONX | 00573029869TRLO1 |
26/06/2019 | 16:22:17 | 250 | 120.7 | LONX | 00573029870TRLO1 |
26/06/2019 | 16:22:17 | 40 | 120.7 | LONX | 00573029871TRLO1 |
26/06/2019 | 16:22:17 | 129 | 120.7 | LONX | 00573029872TRLO1 |
26/06/2019 | 16:22:17 | 177 | 120.7 | LONX | 00573029873TRLO1 |
26/06/2019 | 16:22:17 | 88 | 120.7 | LONX | 00573029874TRLO1 |
26/06/2019 | 16:23:15 | 1436 | 120.8 | LONX | 00573030212TRLO1 |
26/06/2019 | 16:23:15 | 658 | 120.8 | LONX | 00573030211TRLO1 |
26/06/2019 | 16:24:25 | 648 | 120.9 | LONX | 00573030810TRLO1 |
26/06/2019 | 16:24:25 | 1 | 120.9 | LONX | 00573030809TRLO1 |
26/06/2019 | 16:24:25 | 1307 | 120.9 | LONX | 00573030808TRLO1 |
26/06/2019 | 16:25:07 | 1037 | 120.9 | LONX | 00573031251TRLO1 |
26/06/2019 | 16:25:20 | 1135 | 121 | LONX | 00573031400TRLO1 |
26/06/2019 | 16:25:20 | 125 | 121 | LONX | 00573031401TRLO1 |
26/06/2019 | 16:25:53 | 1437 | 121 | LONX | 00573031609TRLO1 |
26/06/2019 | 16:26:05 | 643 | 120.7 | LONX | 00573031731TRLO1 |
26/06/2019 | 16:26:55 | 736 | 120.9 | LONX | 00573032051TRLO1 |
26/06/2019 | 16:26:55 | 87 | 120.9 | LONX | 00573032050TRLO1 |
26/06/2019 | 16:26:55 | 351 | 120.9 | LONX | 00573032049TRLO1 |
26/06/2019 | 16:26:55 | 529 | 120.9 | LONX | 00573032048TRLO1 |
26/06/2019 | 16:28:07 | 307 | 120.8 | LONX | 00573032677TRLO1 |
26/06/2019 | 16:28:07 | 1500 | 120.8 | LONX | 00573032676TRLO1 |
26/06/2019 | 16:28:07 | 881 | 120.7 | BTSC | 00573032678TRLO1 |
26/06/2019 | 16:29:00 | 1148 | 120.8 | LONX | 00573033164TRLO1 |
26/06/2019 | 16:29:00 | 629 | 120.8 | LONX | 00573033163TRLO1 |
26/06/2019 | 16:29:23 | 261 | 120.8 | LONX | 00573033445TRLO1 |
26/06/2019 | 16:29:23 | 590 | 120.8 | LONX | 00573033444TRLO1 |
26/06/2019 | 16:29:38 | 846 | 121 | BTSC | 00573033682TRLO1 |
26/06/2019 | 16:29:43 | 87 | 121 | BTSC | 00573033752TRLO1 |
26/06/2019 | 16:29:55 | 885 | 121.1 | LONX | 00573033970TRLO1 |
26/06/2019 | 16:29:55 | 970 | 121.1 | LONX | 00573033968TRLO1 |
Related Shares:
SGC.L