11th Jul 2019 17:27
11 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 | 11 July 2019 |
Number of ordinary shares purchased | 274,334 |
Average price paid (p) | 132.7809 |
Highest price paid (p) | 133.8000 |
Lowest price paid (p) | 129.6000 |
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 13,274,327 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 562,825,633.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 11 July 2019 is 562,825,633. 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 |
11/07/2019 | 08:08:31 | 587 | 129.6 | LONX | 00573734472TRLO1 |
11/07/2019 | 08:10:05 | 956 | 130.5 | LONX | 00573734559TRLO1 |
11/07/2019 | 08:10:05 | 444 | 130.5 | LONX | 00573734560TRLO1 |
11/07/2019 | 08:10:23 | 617 | 130.3 | LONX | 00573734574TRLO1 |
11/07/2019 | 08:10:52 | 683 | 130.3 | AQXE | 00573734607TRLO1 |
11/07/2019 | 08:27:44 | 598 | 130.5 | LONX | 00573735239TRLO1 |
11/07/2019 | 08:27:44 | 272 | 130.5 | LONX | 00573735240TRLO1 |
11/07/2019 | 08:27:44 | 1003 | 130.5 | LONX | 00573735238TRLO1 |
11/07/2019 | 08:33:00 | 230 | 131.1 | LONX | 00573735455TRLO1 |
11/07/2019 | 08:33:00 | 778 | 131 | LONX | 00573735454TRLO1 |
11/07/2019 | 08:33:07 | 616 | 131.4 | LONX | 00573735463TRLO1 |
11/07/2019 | 08:33:07 | 884 | 131.4 | LONX | 00573735464TRLO1 |
11/07/2019 | 08:33:07 | 425 | 131.4 | LONX | 00573735465TRLO1 |
11/07/2019 | 08:33:07 | 1234 | 131.4 | LONX | 00573735462TRLO1 |
11/07/2019 | 08:33:31 | 617 | 131.4 | LONX | 00573735472TRLO1 |
11/07/2019 | 08:33:41 | 617 | 131.3 | LONX | 00573735483TRLO1 |
11/07/2019 | 08:33:53 | 423 | 131.2 | LONX | 00573735493TRLO1 |
11/07/2019 | 08:34:02 | 194 | 131.2 | LONX | 00573735499TRLO1 |
11/07/2019 | 08:34:02 | 617 | 131.2 | LONX | 00573735500TRLO1 |
11/07/2019 | 08:35:16 | 879 | 131.3 | LONX | 00573735554TRLO1 |
11/07/2019 | 08:35:24 | 790 | 131.1 | LONX | 00573735559TRLO1 |
11/07/2019 | 08:35:24 | 260 | 131.1 | LONX | 00573735560TRLO1 |
11/07/2019 | 08:35:41 | 658 | 130.8 | LONX | 00573735586TRLO1 |
11/07/2019 | 08:35:41 | 859 | 130.8 | LONX | 00573735588TRLO1 |
11/07/2019 | 08:37:57 | 236 | 130.5 | LONX | 00573735642TRLO1 |
11/07/2019 | 08:37:57 | 436 | 130.5 | LONX | 00573735643TRLO1 |
11/07/2019 | 08:39:38 | 1108 | 131.3 | LONX | 00573735699TRLO1 |
11/07/2019 | 08:39:38 | 78 | 131.3 | LONX | 00573735700TRLO1 |
11/07/2019 | 08:39:38 | 1234 | 131.4 | LONX | 00573735701TRLO1 |
11/07/2019 | 08:39:45 | 617 | 131.2 | LONX | 00573735713TRLO1 |
11/07/2019 | 08:45:17 | 830 | 131.4 | BTSC | 00573735948TRLO1 |
11/07/2019 | 08:45:17 | 241 | 131.4 | LONX | 00573735946TRLO1 |
11/07/2019 | 08:45:17 | 376 | 131.4 | LONX | 00573735947TRLO1 |
11/07/2019 | 08:48:16 | 697 | 131.8 | BTSC | 00573736042TRLO1 |
11/07/2019 | 08:48:16 | 742 | 131.7 | LONX | 00573736041TRLO1 |
11/07/2019 | 08:48:23 | 803 | 131.6 | LONX | 00573736045TRLO1 |
11/07/2019 | 08:48:25 | 771 | 131.5 | LONX | 00573736047TRLO1 |
11/07/2019 | 08:48:45 | 617 | 131.2 | LONX | 00573736056TRLO1 |
11/07/2019 | 08:49:18 | 1234 | 131.3 | LONX | 00573736089TRLO1 |
11/07/2019 | 08:51:11 | 861 | 131.7 | LONX | 00573736150TRLO1 |
11/07/2019 | 08:51:13 | 23 | 131.7 | LONX | 00573736158TRLO1 |
11/07/2019 | 08:51:13 | 1015 | 131.7 | LONX | 00573736159TRLO1 |
11/07/2019 | 08:52:58 | 744 | 131.5 | LONX | 00573736250TRLO1 |
11/07/2019 | 08:54:25 | 858 | 131.65 | BTSC | 00573736310TRLO1 |
11/07/2019 | 08:59:24 | 617 | 131.5 | LONX | 00573736505TRLO1 |
11/07/2019 | 09:01:53 | 907 | 131.55 | BTSC | 00573736612TRLO1 |
11/07/2019 | 09:07:28 | 757 | 131.3 | LONX | 00573736838TRLO1 |
11/07/2019 | 09:08:01 | 1125 | 131.2 | LONX | 00573736848TRLO1 |
11/07/2019 | 09:08:01 | 709 | 131.3 | LONX | 00573736849TRLO1 |
11/07/2019 | 09:14:05 | 543 | 131.25 | BTSC | 00573737060TRLO1 |
11/07/2019 | 09:14:05 | 795 | 131.2 | LONX | 00573737059TRLO1 |
11/07/2019 | 09:17:36 | 989 | 131.2 | BTSC | 00573737157TRLO1 |
11/07/2019 | 09:18:41 | 196 | 131.1 | LONX | 00573737204TRLO1 |
11/07/2019 | 09:18:41 | 576 | 131.1 | LONX | 00573737205TRLO1 |
11/07/2019 | 09:18:49 | 738 | 130.8 | LONX | 00573737213TRLO1 |
11/07/2019 | 09:20:22 | 891 | 130.7 | LONX | 00573737273TRLO1 |
11/07/2019 | 09:28:04 | 556 | 131.1 | BTSC | 00573737529TRLO1 |
11/07/2019 | 09:38:24 | 578 | 131.1 | BTSC | 00573737872TRLO1 |
11/07/2019 | 09:41:03 | 794 | 131.3 | LONX | 00573737967TRLO1 |
11/07/2019 | 09:41:16 | 1552 | 131.35 | BTSC | 00573737977TRLO1 |
11/07/2019 | 09:41:47 | 1044 | 131.5 | LONX | 00573738010TRLO1 |
11/07/2019 | 09:45:06 | 467 | 131.7 | LONX | 00573738167TRLO1 |
11/07/2019 | 09:45:06 | 437 | 131.7 | LONX | 00573738168TRLO1 |
11/07/2019 | 09:46:20 | 735 | 132.1 | LONX | 00573738208TRLO1 |
11/07/2019 | 09:46:20 | 648 | 132.1 | LONX | 00573738207TRLO1 |
11/07/2019 | 09:49:07 | 1500 | 132.6 | LONX | 00573738317TRLO1 |
11/07/2019 | 09:49:07 | 648 | 132.6 | LONX | 00573738318TRLO1 |
11/07/2019 | 09:49:34 | 648 | 132.2 | LONX | 00573738342TRLO1 |
11/07/2019 | 09:52:07 | 1296 | 132.7 | LONX | 00573738451TRLO1 |
11/07/2019 | 09:53:24 | 648 | 133 | LONX | 00573738500TRLO1 |
11/07/2019 | 09:55:48 | 694 | 132.6 | LONX | 00573738572TRLO1 |
11/07/2019 | 09:55:48 | 648 | 132.6 | LONX | 00573738571TRLO1 |
11/07/2019 | 09:55:48 | 648 | 132.9 | LONX | 00573738573TRLO1 |
11/07/2019 | 09:55:49 | 648 | 132.9 | LONX | 00573738574TRLO1 |
11/07/2019 | 09:56:02 | 241 | 132.7 | LONX | 00573738576TRLO1 |
11/07/2019 | 09:56:27 | 10 | 132.7 | LONX | 00573738594TRLO1 |
11/07/2019 | 09:56:27 | 782 | 132.8 | LONX | 00573738595TRLO1 |
11/07/2019 | 09:56:27 | 241 | 132.9 | LONX | 00573738596TRLO1 |
11/07/2019 | 09:56:27 | 1055 | 133.2 | LONX | 00573738597TRLO1 |
11/07/2019 | 09:56:28 | 445 | 133.2 | LONX | 00573738598TRLO1 |
11/07/2019 | 09:56:28 | 203 | 133.2 | LONX | 00573738599TRLO1 |
11/07/2019 | 09:57:16 | 494 | 133 | LONX | 00573738620TRLO1 |
11/07/2019 | 09:57:16 | 154 | 133 | LONX | 00573738621TRLO1 |
11/07/2019 | 10:00:21 | 648 | 133.3 | LONX | 00573738722TRLO1 |
11/07/2019 | 10:02:46 | 420 | 133.2 | LONX | 00573738785TRLO1 |
11/07/2019 | 10:02:46 | 648 | 133.4 | LONX | 00573738786TRLO1 |
11/07/2019 | 10:02:46 | 648 | 133.4 | LONX | 00573738787TRLO1 |
11/07/2019 | 10:03:11 | 263 | 133.3 | LONX | 00573738848TRLO1 |
11/07/2019 | 10:03:11 | 385 | 133.3 | LONX | 00573738849TRLO1 |
11/07/2019 | 10:08:01 | 501 | 133.45 | BTSC | 00573739064TRLO1 |
11/07/2019 | 10:08:01 | 543 | 133.45 | BTSC | 00573739065TRLO1 |
11/07/2019 | 10:08:01 | 648 | 133.5 | LONX | 00573739063TRLO1 |
11/07/2019 | 10:08:11 | 307 | 133.4 | LONX | 00573739080TRLO1 |
11/07/2019 | 10:08:11 | 255 | 133.4 | LONX | 00573739081TRLO1 |
11/07/2019 | 10:08:11 | 86 | 133.4 | LONX | 00573739082TRLO1 |
11/07/2019 | 10:08:26 | 285 | 133.4 | LONX | 00573739089TRLO1 |
11/07/2019 | 10:18:09 | 851 | 133.65 | BTSC | 00573739437TRLO1 |
11/07/2019 | 10:19:34 | 786 | 133.65 | BTSC | 00573739501TRLO1 |
11/07/2019 | 10:19:34 | 156 | 133.65 | BTSC | 00573739502TRLO1 |
11/07/2019 | 10:19:35 | 1500 | 133.8 | LONX | 00573739505TRLO1 |
11/07/2019 | 10:19:35 | 429 | 133.8 | LONX | 00573739506TRLO1 |
11/07/2019 | 10:19:35 | 597 | 133.8 | LONX | 00573739507TRLO1 |
11/07/2019 | 10:19:40 | 648 | 133.8 | LONX | 00573739512TRLO1 |
11/07/2019 | 10:19:40 | 648 | 133.7 | LONX | 00573739513TRLO1 |
11/07/2019 | 10:19:58 | 271 | 133.4 | LONX | 00573739527TRLO1 |
11/07/2019 | 10:19:58 | 347 | 133.4 | LONX | 00573739528TRLO1 |
11/07/2019 | 10:19:58 | 132 | 133.4 | LONX | 00573739529TRLO1 |
11/07/2019 | 10:26:06 | 723 | 133.1 | LONX | 00573739715TRLO1 |
11/07/2019 | 10:26:06 | 648 | 133.2 | LONX | 00573739711TRLO1 |
11/07/2019 | 10:26:06 | 432 | 133.2 | LONX | 00573739712TRLO1 |
11/07/2019 | 10:26:06 | 216 | 133.2 | LONX | 00573739713TRLO1 |
11/07/2019 | 10:26:06 | 10 | 133.1 | LONX | 00573739714TRLO1 |
11/07/2019 | 10:26:06 | 30 | 133.1 | LONX | 00573739716TRLO1 |
11/07/2019 | 10:26:14 | 254 | 133.1 | LONX | 00573739722TRLO1 |
11/07/2019 | 10:26:14 | 354 | 133.1 | LONX | 00573739723TRLO1 |
11/07/2019 | 10:26:26 | 938 | 132.9 | LONX | 00573739725TRLO1 |
11/07/2019 | 10:38:32 | 556 | 132.9 | BTSC | 00573740062TRLO1 |
11/07/2019 | 10:38:32 | 543 | 132.9 | BTSC | 00573740063TRLO1 |
11/07/2019 | 10:44:31 | 1156 | 133.1 | LONX | 00573740230TRLO1 |
11/07/2019 | 10:46:21 | 1296 | 133.5 | LONX | 00573740277TRLO1 |
11/07/2019 | 10:47:17 | 557 | 133.5 | BTSC | 00573740290TRLO1 |
11/07/2019 | 10:47:17 | 430 | 133.5 | BTSC | 00573740291TRLO1 |
11/07/2019 | 10:48:57 | 794 | 133.7 | LONX | 00573740338TRLO1 |
11/07/2019 | 10:49:24 | 648 | 133.7 | LONX | 00573740346TRLO1 |
11/07/2019 | 10:50:29 | 648 | 133.7 | LONX | 00573740379TRLO1 |
11/07/2019 | 10:58:24 | 683 | 133.6 | AQXE | 00573740553TRLO1 |
11/07/2019 | 10:58:24 | 700 | 133.3 | LONX | 00573740555TRLO1 |
11/07/2019 | 10:58:24 | 289 | 133.6 | LONX | 00573740551TRLO1 |
11/07/2019 | 10:58:24 | 359 | 133.6 | LONX | 00573740552TRLO1 |
11/07/2019 | 10:58:24 | 1057 | 133.6 | LONX | 00573740554TRLO1 |
11/07/2019 | 10:58:24 | 648 | 133.3 | LONX | 00573740556TRLO1 |
11/07/2019 | 11:03:24 | 251 | 133.1 | LONX | 00573740665TRLO1 |
11/07/2019 | 11:03:24 | 347 | 133.1 | LONX | 00573740666TRLO1 |
11/07/2019 | 11:08:21 | 150 | 132.9 | LONX | 00573740836TRLO1 |
11/07/2019 | 11:08:21 | 317 | 132.9 | LONX | 00573740837TRLO1 |
11/07/2019 | 11:08:21 | 181 | 132.9 | LONX | 00573740838TRLO1 |
11/07/2019 | 11:09:32 | 648 | 132.7 | LONX | 00573740858TRLO1 |
11/07/2019 | 11:09:41 | 730 | 132.6 | TURX | 00573740860TRLO1 |
11/07/2019 | 11:16:59 | 1296 | 132.6 | LONX | 00573741090TRLO1 |
11/07/2019 | 11:22:48 | 648 | 133 | LONX | 00573741320TRLO1 |
11/07/2019 | 11:22:48 | 1500 | 133 | LONX | 00573741321TRLO1 |
11/07/2019 | 11:22:48 | 444 | 133 | LONX | 00573741322TRLO1 |
11/07/2019 | 11:23:03 | 468 | 133 | LONX | 00573741330TRLO1 |
11/07/2019 | 11:23:05 | 1168 | 133 | CHIX | 00573741335TRLO1 |
11/07/2019 | 11:23:05 | 264 | 133 | CHIX | 00573741336TRLO1 |
11/07/2019 | 11:23:05 | 648 | 133 | LONX | 00573741334TRLO1 |
11/07/2019 | 11:23:18 | 241 | 132.8 | LONX | 00573741341TRLO1 |
11/07/2019 | 11:23:18 | 91 | 132.8 | LONX | 00573741342TRLO1 |
11/07/2019 | 11:23:18 | 316 | 132.8 | LONX | 00573741343TRLO1 |
11/07/2019 | 11:23:37 | 228 | 132.7 | LONX | 00573741347TRLO1 |
11/07/2019 | 11:23:37 | 107 | 132.7 | LONX | 00573741348TRLO1 |
11/07/2019 | 11:23:48 | 220 | 132.7 | LONX | 00573741356TRLO1 |
11/07/2019 | 11:30:35 | 648 | 132.8 | LONX | 00573741517TRLO1 |
11/07/2019 | 11:30:38 | 659 | 132.7 | AQXE | 00573741521TRLO1 |
11/07/2019 | 11:36:15 | 81 | 132.8 | LONX | 00573741774TRLO1 |
11/07/2019 | 11:38:59 | 717 | 133 | BTSC | 00573741878TRLO1 |
11/07/2019 | 11:38:59 | 543 | 133 | BTSC | 00573741879TRLO1 |
11/07/2019 | 11:38:59 | 122 | 133 | LONX | 00573741876TRLO1 |
11/07/2019 | 11:38:59 | 1296 | 133 | LONX | 00573741880TRLO1 |
11/07/2019 | 11:38:59 | 93 | 133 | LONX | 00573741881TRLO1 |
11/07/2019 | 11:39:07 | 263 | 133 | LONX | 00573741884TRLO1 |
11/07/2019 | 11:39:07 | 292 | 133 | LONX | 00573741885TRLO1 |
11/07/2019 | 11:45:02 | 661 | 132.9 | AQXE | 00573742078TRLO1 |
11/07/2019 | 11:45:02 | 648 | 132.9 | LONX | 00573742075TRLO1 |
11/07/2019 | 11:45:02 | 852 | 132.9 | LONX | 00573742076TRLO1 |
11/07/2019 | 11:45:02 | 444 | 132.9 | LONX | 00573742077TRLO1 |
11/07/2019 | 11:45:02 | 25 | 132.7 | LONX | 00573742079TRLO1 |
11/07/2019 | 11:45:02 | 1000 | 132.7 | LONX | 00573742080TRLO1 |
11/07/2019 | 11:45:02 | 104 | 132.7 | LONX | 00573742081TRLO1 |
11/07/2019 | 11:50:53 | 1000 | 132.6 | LONX | 00573742238TRLO1 |
11/07/2019 | 11:52:19 | 1296 | 132.9 | LONX | 00573742275TRLO1 |
11/07/2019 | 11:53:27 | 1035 | 133.15 | BTSC | 00573742307TRLO1 |
11/07/2019 | 11:53:32 | 648 | 132.9 | LONX | 00573742311TRLO1 |
11/07/2019 | 11:53:32 | 648 | 132.9 | LONX | 00573742312TRLO1 |
11/07/2019 | 12:08:17 | 836 | 132.7 | BTSC | 00573742749TRLO1 |
11/07/2019 | 12:10:12 | 8 | 132.6 | LONX | 00573742779TRLO1 |
11/07/2019 | 12:10:12 | 640 | 132.6 | LONX | 00573742780TRLO1 |
11/07/2019 | 12:16:37 | 1 | 132.5 | LONX | 00573742985TRLO1 |
11/07/2019 | 12:16:37 | 1099 | 132.5 | LONX | 00573742986TRLO1 |
11/07/2019 | 12:16:37 | 648 | 132.5 | LONX | 00573742987TRLO1 |
11/07/2019 | 12:28:56 | 1296 | 132.9 | LONX | 00573743379TRLO1 |
11/07/2019 | 12:29:02 | 1296 | 133 | LONX | 00573743380TRLO1 |
11/07/2019 | 12:29:09 | 1500 | 133 | LONX | 00573743386TRLO1 |
11/07/2019 | 12:29:09 | 1296 | 133 | LONX | 00573743385TRLO1 |
11/07/2019 | 12:30:10 | 648 | 133.1 | LONX | 00573743395TRLO1 |
11/07/2019 | 12:31:16 | 513 | 133 | LONX | 00573743432TRLO1 |
11/07/2019 | 12:31:16 | 353 | 133 | LONX | 00573743433TRLO1 |
11/07/2019 | 12:31:16 | 50 | 133 | LONX | 00573743434TRLO1 |
11/07/2019 | 12:31:16 | 1028 | 133.1 | LONX | 00573743435TRLO1 |
11/07/2019 | 12:38:48 | 751 | 133.1 | BTSC | 00573743676TRLO1 |
11/07/2019 | 12:44:21 | 1296 | 133.4 | LONX | 00573743862TRLO1 |
11/07/2019 | 12:49:56 | 543 | 133.45 | BTSC | 00573744007TRLO1 |
11/07/2019 | 12:55:12 | 976 | 133.8 | LONX | 00573744170TRLO1 |
11/07/2019 | 12:55:27 | 1000 | 133.6 | LONX | 00573744175TRLO1 |
11/07/2019 | 12:55:27 | 503 | 133.6 | LONX | 00573744176TRLO1 |
11/07/2019 | 12:55:27 | 145 | 133.6 | LONX | 00573744177TRLO1 |
11/07/2019 | 12:55:27 | 1296 | 133.6 | LONX | 00573744178TRLO1 |
11/07/2019 | 13:04:21 | 543 | 133.4 | BTSC | 00573744425TRLO1 |
11/07/2019 | 13:07:35 | 829 | 133.3 | AQXE | 00573744517TRLO1 |
11/07/2019 | 13:18:45 | 543 | 133.3 | BTSC | 00573744735TRLO1 |
11/07/2019 | 13:21:10 | 686 | 133.1 | LONX | 00573744794TRLO1 |
11/07/2019 | 13:21:10 | 626 | 133.1 | LONX | 00573744792TRLO1 |
11/07/2019 | 13:21:10 | 181 | 133.1 | LONX | 00573744793TRLO1 |
11/07/2019 | 13:21:10 | 406 | 133.1 | LONX | 00573744795TRLO1 |
11/07/2019 | 13:21:10 | 530 | 133.1 | LONX | 00573744796TRLO1 |
11/07/2019 | 13:21:10 | 1008 | 133.2 | LONX | 00573744797TRLO1 |
11/07/2019 | 13:21:19 | 504 | 133 | LONX | 00573744799TRLO1 |
11/07/2019 | 13:21:19 | 145 | 133 | LONX | 00573744800TRLO1 |
11/07/2019 | 13:30:03 | 952 | 132.9 | LONX | 00573745052TRLO1 |
11/07/2019 | 13:30:03 | 48 | 132.9 | LONX | 00573745053TRLO1 |
11/07/2019 | 13:31:00 | 1134 | 132.9 | LONX | 00573745102TRLO1 |
11/07/2019 | 13:31:11 | 648 | 132.6 | LONX | 00573745108TRLO1 |
11/07/2019 | 13:31:17 | 648 | 132.6 | LONX | 00573745109TRLO1 |
11/07/2019 | 13:31:33 | 648 | 132.5 | LONX | 00573745121TRLO1 |
11/07/2019 | 13:38:22 | 1074 | 132.6 | BTSC | 00573745313TRLO1 |
11/07/2019 | 13:46:56 | 807 | 132.65 | BTSC | 00573745559TRLO1 |
11/07/2019 | 13:57:54 | 1300 | 132.7 | BTSC | 00573745857TRLO1 |
11/07/2019 | 14:09:45 | 440 | 132.6 | LONX | 00573746242TRLO1 |
11/07/2019 | 14:09:45 | 237 | 132.6 | LONX | 00573746243TRLO1 |
11/07/2019 | 14:09:45 | 1296 | 132.7 | LONX | 00573746244TRLO1 |
11/07/2019 | 14:09:48 | 826 | 132.6 | LONX | 00573746247TRLO1 |
11/07/2019 | 14:09:48 | 648 | 132.6 | LONX | 00573746248TRLO1 |
11/07/2019 | 14:09:49 | 890 | 132.5 | BTSC | 00573746249TRLO1 |
11/07/2019 | 14:14:58 | 648 | 132.7 | LONX | 00573746392TRLO1 |
11/07/2019 | 14:17:50 | 774 | 132.75 | BTSC | 00573746490TRLO1 |
11/07/2019 | 14:17:50 | 1289 | 132.8 | LONX | 00573746491TRLO1 |
11/07/2019 | 14:17:50 | 648 | 132.7 | LONX | 00573746492TRLO1 |
11/07/2019 | 14:17:51 | 998 | 132.7 | LONX | 00573746493TRLO1 |
11/07/2019 | 14:17:51 | 298 | 132.7 | LONX | 00573746494TRLO1 |
11/07/2019 | 14:22:33 | 808 | 132.7 | BTSC | 00573746632TRLO1 |
11/07/2019 | 14:31:01 | 1547 | 132.7 | BTSC | 00573746926TRLO1 |
11/07/2019 | 14:31:01 | 1182 | 132.8 | LONX | 00573746927TRLO1 |
11/07/2019 | 14:33:01 | 566 | 132.6 | LONX | 00573747033TRLO1 |
11/07/2019 | 14:33:01 | 163 | 132.6 | LONX | 00573747034TRLO1 |
11/07/2019 | 14:33:01 | 866 | 132.6 | LONX | 00573747032TRLO1 |
11/07/2019 | 14:33:01 | 1000 | 132.6 | LONX | 00573747035TRLO1 |
11/07/2019 | 14:33:01 | 681 | 132.6 | LONX | 00573747036TRLO1 |
11/07/2019 | 14:41:54 | 1718 | 132.4 | BTSC | 00573747881TRLO1 |
11/07/2019 | 14:47:24 | 927 | 132.4 | BTSC | 00573748334TRLO1 |
11/07/2019 | 14:47:39 | 681 | 132.6 | LONX | 00573748355TRLO1 |
11/07/2019 | 14:47:39 | 1500 | 132.7 | LONX | 00573748356TRLO1 |
11/07/2019 | 14:47:39 | 543 | 132.7 | LONX | 00573748357TRLO1 |
11/07/2019 | 14:47:39 | 810 | 132.5 | LONX | 00573748358TRLO1 |
11/07/2019 | 14:51:43 | 1156 | 132.7 | BTSC | 00573748733TRLO1 |
11/07/2019 | 14:51:43 | 1500 | 132.8 | LONX | 00573748734TRLO1 |
11/07/2019 | 14:51:43 | 543 | 132.8 | LONX | 00573748735TRLO1 |
11/07/2019 | 14:59:51 | 729 | 132.75 | BTSC | 00573749228TRLO1 |
11/07/2019 | 15:00:09 | 929 | 132.7 | LONX | 00573749262TRLO1 |
11/07/2019 | 15:00:32 | 238 | 132.7 | LONX | 00573749285TRLO1 |
11/07/2019 | 15:00:32 | 654 | 132.7 | LONX | 00573749286TRLO1 |
11/07/2019 | 15:00:47 | 228 | 132.6 | LONX | 00573749299TRLO1 |
11/07/2019 | 15:00:47 | 497 | 132.6 | LONX | 00573749300TRLO1 |
11/07/2019 | 15:00:47 | 503 | 132.6 | LONX | 00573749301TRLO1 |
11/07/2019 | 15:00:47 | 117 | 132.6 | LONX | 00573749302TRLO1 |
11/07/2019 | 15:04:30 | 1400 | 132.9 | LONX | 00573749513TRLO1 |
11/07/2019 | 15:04:30 | 643 | 132.9 | LONX | 00573749514TRLO1 |
11/07/2019 | 15:04:32 | 866 | 132.8 | LONX | 00573749517TRLO1 |
11/07/2019 | 15:06:51 | 1701 | 132.85 | BTSC | 00573749721TRLO1 |
11/07/2019 | 15:12:29 | 563 | 133 | LONX | 00573750081TRLO1 |
11/07/2019 | 15:12:29 | 1300 | 133 | LONX | 00573750082TRLO1 |
11/07/2019 | 15:12:40 | 563 | 133 | LONX | 00573750113TRLO1 |
11/07/2019 | 15:12:40 | 118 | 133 | LONX | 00573750114TRLO1 |
11/07/2019 | 15:13:02 | 832 | 132.9 | LONX | 00573750165TRLO1 |
11/07/2019 | 15:15:14 | 1483 | 132.95 | BTSC | 00573750305TRLO1 |
11/07/2019 | 15:18:18 | 1500 | 133.2 | LONX | 00573750488TRLO1 |
11/07/2019 | 15:18:18 | 168 | 133.1 | LONX | 00573750489TRLO1 |
11/07/2019 | 15:18:18 | 513 | 133.1 | LONX | 00573750490TRLO1 |
11/07/2019 | 15:18:18 | 206 | 133.1 | LONX | 00573750491TRLO1 |
11/07/2019 | 15:18:18 | 752 | 133.1 | LONX | 00573750492TRLO1 |
11/07/2019 | 15:18:18 | 761 | 133.1 | LONX | 00573750493TRLO1 |
11/07/2019 | 15:18:18 | 2000 | 133.1 | LONX | 00573750494TRLO1 |
11/07/2019 | 15:18:18 | 300 | 133.1 | LONX | 00573750495TRLO1 |
11/07/2019 | 15:18:18 | 1244 | 133.2 | LONX | 00573750496TRLO1 |
11/07/2019 | 15:18:18 | 256 | 133.2 | LONX | 00573750497TRLO1 |
11/07/2019 | 15:18:18 | 799 | 133.2 | LONX | 00573750498TRLO1 |
11/07/2019 | 15:18:19 | 681 | 133.2 | LONX | 00573750502TRLO1 |
11/07/2019 | 15:18:19 | 689 | 133 | LONX | 00573750503TRLO1 |
11/07/2019 | 15:18:21 | 969 | 133 | BTSC | 00573750505TRLO1 |
11/07/2019 | 15:20:57 | 681 | 133.1 | LONX | 00573750681TRLO1 |
11/07/2019 | 15:22:23 | 436 | 133.4 | LONX | 00573750782TRLO1 |
11/07/2019 | 15:22:23 | 926 | 133.4 | LONX | 00573750783TRLO1 |
11/07/2019 | 15:23:08 | 1048 | 133.3 | BTSC | 00573750813TRLO1 |
11/07/2019 | 15:23:08 | 436 | 133.4 | LONX | 00573750814TRLO1 |
11/07/2019 | 15:26:45 | 444 | 133.6 | LONX | 00573751066TRLO1 |
11/07/2019 | 15:26:48 | 444 | 133.6 | LONX | 00573751071TRLO1 |
11/07/2019 | 15:26:48 | 880 | 133.6 | LONX | 00573751072TRLO1 |
11/07/2019 | 15:26:48 | 719 | 133.6 | LONX | 00573751073TRLO1 |
11/07/2019 | 15:27:03 | 444 | 133.6 | LONX | 00573751110TRLO1 |
11/07/2019 | 15:27:03 | 219 | 133.6 | LONX | 00573751111TRLO1 |
11/07/2019 | 15:28:46 | 444 | 133.6 | LONX | 00573751224TRLO1 |
11/07/2019 | 15:30:00 | 543 | 133.55 | BTSC | 00573751289TRLO1 |
11/07/2019 | 15:30:00 | 681 | 133.6 | LONX | 00573751288TRLO1 |
11/07/2019 | 15:30:05 | 681 | 133.5 | LONX | 00573751292TRLO1 |
11/07/2019 | 15:30:05 | 902 | 133.5 | LONX | 00573751293TRLO1 |
11/07/2019 | 15:30:05 | 598 | 133.5 | LONX | 00573751294TRLO1 |
11/07/2019 | 15:30:20 | 131 | 133.6 | LONX | 00573751307TRLO1 |
11/07/2019 | 15:30:20 | 665 | 133.6 | LONX | 00573751305TRLO1 |
11/07/2019 | 15:30:20 | 301 | 133.6 | LONX | 00573751306TRLO1 |
11/07/2019 | 15:30:22 | 681 | 133.7 | LONX | 00573751309TRLO1 |
11/07/2019 | 15:32:39 | 543 | 133.6 | BTSC | 00573751563TRLO1 |
11/07/2019 | 15:34:56 | 543 | 133.6 | BTSC | 00573751790TRLO1 |
11/07/2019 | 15:37:03 | 543 | 133.6 | BTSC | 00573751920TRLO1 |
11/07/2019 | 15:38:07 | 430 | 133.5 | LONX | 00573751964TRLO1 |
11/07/2019 | 15:38:07 | 28 | 133.5 | LONX | 00573751965TRLO1 |
11/07/2019 | 15:38:07 | 223 | 133.5 | LONX | 00573751966TRLO1 |
11/07/2019 | 15:38:07 | 764 | 133.5 | LONX | 00573751967TRLO1 |
11/07/2019 | 15:38:30 | 725 | 133.3 | AQXE | 00573751998TRLO1 |
11/07/2019 | 15:38:30 | 51 | 133.4 | LONX | 00573751995TRLO1 |
11/07/2019 | 15:38:30 | 1050 | 133.4 | LONX | 00573751996TRLO1 |
11/07/2019 | 15:38:30 | 942 | 133.4 | LONX | 00573751997TRLO1 |
11/07/2019 | 15:38:31 | 691 | 133.2 | LONX | 00573752000TRLO1 |
11/07/2019 | 15:38:31 | 183 | 133.2 | LONX | 00573752001TRLO1 |
11/07/2019 | 15:39:22 | 836 | 133.1 | LONX | 00573752029TRLO1 |
11/07/2019 | 15:45:36 | 543 | 133.3 | BTSC | 00573752570TRLO1 |
11/07/2019 | 15:46:07 | 365 | 133.4 | LONX | 00573752595TRLO1 |
11/07/2019 | 15:46:07 | 316 | 133.4 | LONX | 00573752596TRLO1 |
11/07/2019 | 15:46:24 | 681 | 133.4 | LONX | 00573752627TRLO1 |
11/07/2019 | 15:47:56 | 543 | 133.3 | BTSC | 00573752708TRLO1 |
11/07/2019 | 15:50:15 | 543 | 133.3 | BTSC | 00573752835TRLO1 |
11/07/2019 | 15:50:21 | 1000 | 133.3 | BTSC | 00573752839TRLO1 |
11/07/2019 | 15:51:17 | 681 | 133.2 | LONX | 00573752903TRLO1 |
11/07/2019 | 15:51:17 | 843 | 133.2 | LONX | 00573752904TRLO1 |
11/07/2019 | 15:51:30 | 681 | 133 | LONX | 00573752911TRLO1 |
11/07/2019 | 15:54:28 | 1213 | 132.95 | BTSC | 00573753045TRLO1 |
11/07/2019 | 15:55:33 | 773 | 132.8 | LONX | 00573753088TRLO1 |
11/07/2019 | 15:56:27 | 1021 | 132.6 | LONX | 00573753139TRLO1 |
11/07/2019 | 15:56:38 | 696 | 132.5 | LONX | 00573753145TRLO1 |
11/07/2019 | 15:56:38 | 1362 | 132.7 | LONX | 00573753146TRLO1 |
11/07/2019 | 15:59:41 | 1500 | 133.1 | LONX | 00573753292TRLO1 |
11/07/2019 | 15:59:41 | 235 | 133.1 | LONX | 00573753293TRLO1 |
11/07/2019 | 16:00:00 | 1362 | 133.1 | LONX | 00573753313TRLO1 |
11/07/2019 | 16:02:42 | 138 | 133.1 | LONX | 00573753434TRLO1 |
11/07/2019 | 16:02:42 | 39 | 133.1 | LONX | 00573753435TRLO1 |
11/07/2019 | 16:02:42 | 31 | 133.1 | LONX | 00573753436TRLO1 |
11/07/2019 | 16:02:42 | 1405 | 133.1 | LONX | 00573753437TRLO1 |
11/07/2019 | 16:02:46 | 681 | 133.1 | LONX | 00573753440TRLO1 |
11/07/2019 | 16:06:59 | 1821 | 133 | BTSC | 00573753657TRLO1 |
11/07/2019 | 16:06:59 | 1596 | 133.1 | LONX | 00573753658TRLO1 |
11/07/2019 | 16:06:59 | 587 | 133.1 | LONX | 00573753659TRLO1 |
11/07/2019 | 16:07:01 | 716 | 133 | LONX | 00573753662TRLO1 |
11/07/2019 | 16:10:28 | 543 | 133 | BTSC | 00573753826TRLO1 |
11/07/2019 | 16:11:38 | 750 | 132.9 | BTSC | 00573753877TRLO1 |
11/07/2019 | 16:11:38 | 716 | 132.9 | LONX | 00573753876TRLO1 |
11/07/2019 | 16:11:38 | 811 | 132.9 | LONX | 00573753878TRLO1 |
11/07/2019 | 16:11:38 | 1337 | 133 | LONX | 00573753879TRLO1 |
11/07/2019 | 16:14:04 | 1300 | 133.2 | LONX | 00573754014TRLO1 |
11/07/2019 | 16:14:13 | 1 | 133.2 | LONX | 00573754021TRLO1 |
11/07/2019 | 16:14:32 | 1763 | 133.25 | BTSC | 00573754047TRLO1 |
11/07/2019 | 16:14:32 | 1432 | 133.3 | LONX | 00573754048TRLO1 |
11/07/2019 | 16:14:52 | 543 | 133.2 | LONX | 00573754072TRLO1 |
11/07/2019 | 16:14:52 | 457 | 133.2 | LONX | 00573754073TRLO1 |
11/07/2019 | 16:17:12 | 606 | 133.1 | BTSC | 00573754288TRLO1 |
11/07/2019 | 16:17:37 | 369 | 133 | LONX | 00573754306TRLO1 |
11/07/2019 | 16:17:41 | 716 | 133.2 | LONX | 00573754308TRLO1 |
11/07/2019 | 16:17:57 | 307 | 133 | LONX | 00573754321TRLO1 |
11/07/2019 | 16:19:31 | 1486 | 133.1 | BTSC | 00573754415TRLO1 |
11/07/2019 | 16:21:32 | 28 | 133 | LONX | 00573754525TRLO1 |
11/07/2019 | 16:21:37 | 383 | 133.1 | BTSC | 00573754527TRLO1 |
11/07/2019 | 16:21:37 | 543 | 133.1 | BTSC | 00573754528TRLO1 |
11/07/2019 | 16:23:00 | 219 | 133 | LONX | 00573754631TRLO1 |
11/07/2019 | 16:23:04 | 798 | 133 | LONX | 00573754635TRLO1 |
11/07/2019 | 16:23:04 | 587 | 133 | LONX | 00573754634TRLO1 |
11/07/2019 | 16:23:04 | 1202 | 133 | LONX | 00573754636TRLO1 |
11/07/2019 | 16:23:04 | 298 | 133 | LONX | 00573754637TRLO1 |
11/07/2019 | 16:23:04 | 648 | 133 | LONX | 00573754638TRLO1 |
11/07/2019 | 16:23:04 | 716 | 133 | LONX | 00573754640TRLO1 |
11/07/2019 | 16:23:09 | 716 | 133 | LONX | 00573754642TRLO1 |
11/07/2019 | 16:23:42 | 716 | 133 | LONX | 00573754677TRLO1 |
11/07/2019 | 16:25:11 | 1109 | 132.95 | BTSC | 00573754801TRLO1 |
11/07/2019 | 16:25:14 | 843 | 132.9 | LONX | 00573754822TRLO1 |
11/07/2019 | 16:25:14 | 657 | 132.9 | LONX | 00573754823TRLO1 |
11/07/2019 | 16:26:22 | 1979 | 133 | LONX | 00573754900TRLO1 |
11/07/2019 | 16:26:22 | 784 | 133.2 | LONX | 00573754901TRLO1 |
11/07/2019 | 16:26:22 | 445 | 133.2 | LONX | 00573754902TRLO1 |
11/07/2019 | 16:26:22 | 894 | 133.2 | LONX | 00573754903TRLO1 |
11/07/2019 | 16:26:22 | 710 | 133.2 | LONX | 00573754904TRLO1 |
11/07/2019 | 16:26:22 | 716 | 133.2 | LONX | 00573754906TRLO1 |
11/07/2019 | 16:26:29 | 1 | 133.1 | LONX | 00573754915TRLO1 |
11/07/2019 | 16:26:34 | 1432 | 133.2 | LONX | 00573754921TRLO1 |
11/07/2019 | 16:26:34 | 1431 | 133.3 | LONX | 00573754922TRLO1 |
11/07/2019 | 16:27:18 | 998 | 133.3 | CHIX | 00573754953TRLO1 |
11/07/2019 | 16:27:18 | 582 | 133.3 | LONX | 00573754954TRLO1 |
11/07/2019 | 16:27:18 | 716 | 133.4 | LONX | 00573754955TRLO1 |
11/07/2019 | 16:28:01 | 780 | 133.3 | LONX | 00573754993TRLO1 |
11/07/2019 | 16:28:01 | 12 | 133.3 | LONX | 00573754994TRLO1 |
11/07/2019 | 16:28:01 | 716 | 133.4 | LONX | 00573754995TRLO1 |
11/07/2019 | 16:28:57 | 927 | 133.2 | BTSC | 00573755069TRLO1 |
11/07/2019 | 16:29:05 | 1297 | 133.3 | LONX | 00573755087TRLO1 |
11/07/2019 | 16:29:06 | 2121 | 133.4 | LONX | 00573755092TRLO1 |
11/07/2019 | 16:29:06 | 2148 | 133.5 | LONX | 00573755093TRLO1 |
11/07/2019 | 16:29:07 | 1432 | 133.6 | LONX | 00573755102TRLO1 |
11/07/2019 | 16:29:07 | 2148 | 133.7 | LONX | 00573755106TRLO1 |
11/07/2019 | 16:29:11 | 716 | 133.7 | LONX | 00573755117TRLO1 |
11/07/2019 | 16:29:42 | 903 | 133.7 | BTSC | 00573755182TRLO1 |
11/07/2019 | 16:29:42 | 752 | 133.7 | LONX | 00573755183TRLO1 |
11/07/2019 | 16:29:43 | 19 | 133.7 | BTSC | 00573755187TRLO1 |
11/07/2019 | 16:29:50 | 752 | 133.6 | LONX | 00573755240TRLO1 |
Related Shares:
SGC.L