9th Jul 2019 17:17
9 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 | 9 July 2019 |
Number of ordinary shares purchased | 220,996 |
Average price paid (p) | 129.6679 |
Highest price paid (p) | 130.9000 |
Lowest price paid (p) | 127.3000 |
Stagecoach initially intends to hold the purchased shares as treasury shares, but may cancel them in the due course.
Following the above purchase, Stagecoach Group plc holds 12,754,266 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 563,345,694.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 9 July 2019 is 563,345,694. 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 |
09/07/2019 | 08:20:14 | 607 | 130.4 | BTSC | 00573595976TRLO1 |
09/07/2019 | 08:20:14 | 607 | 130.4 | BTSC | 00573595977TRLO1 |
09/07/2019 | 08:20:14 | 1218 | 130.2 | LONX | 00573595975TRLO1 |
09/07/2019 | 08:20:24 | 1 | 130.4 | LONX | 00573595996TRLO1 |
09/07/2019 | 08:26:14 | 402 | 130.2 | BTSC | 00573596840TRLO1 |
09/07/2019 | 08:27:02 | 609 | 130.2 | LONX | 00573596957TRLO1 |
09/07/2019 | 08:27:06 | 57 | 129.9 | LONX | 00573596960TRLO1 |
09/07/2019 | 08:27:06 | 966 | 129.9 | LONX | 00573596961TRLO1 |
09/07/2019 | 08:27:20 | 385 | 130.1 | BTSC | 00573596987TRLO1 |
09/07/2019 | 08:27:31 | 122 | 129.9 | LONX | 00573597003TRLO1 |
09/07/2019 | 08:27:31 | 1028 | 129.9 | BTSC | 00573597004TRLO1 |
09/07/2019 | 08:31:42 | 36 | 129.4 | LONX | 00573597546TRLO1 |
09/07/2019 | 08:31:42 | 573 | 129.4 | LONX | 00573597547TRLO1 |
09/07/2019 | 08:34:57 | 1028 | 129.2 | LONX | 00573597998TRLO1 |
09/07/2019 | 08:34:57 | 1156 | 129.5 | LONX | 00573597999TRLO1 |
09/07/2019 | 08:34:57 | 296 | 129.2 | LONX | 00573598000TRLO1 |
09/07/2019 | 08:45:48 | 935 | 130 | LONX | 00573599642TRLO1 |
09/07/2019 | 08:45:48 | 578 | 130.3 | LONX | 00573599643TRLO1 |
09/07/2019 | 08:45:48 | 578 | 130.3 | LONX | 00573599644TRLO1 |
09/07/2019 | 08:52:06 | 939 | 130.2 | TURX | 00573600628TRLO1 |
09/07/2019 | 08:52:06 | 56 | 130.1 | LONX | 00573600626TRLO1 |
09/07/2019 | 08:52:06 | 953 | 130.2 | LONX | 00573600627TRLO1 |
09/07/2019 | 08:52:10 | 850 | 130.8 | LONX | 00573600637TRLO1 |
09/07/2019 | 08:52:10 | 60 | 130.8 | LONX | 00573600638TRLO1 |
09/07/2019 | 08:52:10 | 741 | 130.8 | LONX | 00573600639TRLO1 |
09/07/2019 | 08:52:24 | 945 | 130.7 | BTSC | 00573600667TRLO1 |
09/07/2019 | 09:00:33 | 681 | 130.5 | AQXE | 00573601818TRLO1 |
09/07/2019 | 09:02:43 | 578 | 130.5 | LONX | 00573602170TRLO1 |
09/07/2019 | 09:03:17 | 748 | 130.6 | LONX | 00573602265TRLO1 |
09/07/2019 | 09:06:59 | 803 | 130.45 | BTSC | 00573602892TRLO1 |
09/07/2019 | 09:08:50 | 808 | 129.9 | LONX | 00573603270TRLO1 |
09/07/2019 | 09:22:15 | 282 | 129.9 | LONX | 00573605445TRLO1 |
09/07/2019 | 09:22:15 | 306 | 129.9 | LONX | 00573605446TRLO1 |
09/07/2019 | 09:22:15 | 491 | 129.9 | LONX | 00573605447TRLO1 |
09/07/2019 | 09:22:15 | 578 | 129.9 | LONX | 00573605448TRLO1 |
09/07/2019 | 09:25:26 | 474 | 129.8 | AQXE | 00573605967TRLO1 |
09/07/2019 | 09:25:27 | 805 | 129.6 | LONX | 00573605972TRLO1 |
09/07/2019 | 09:29:42 | 724 | 129.4 | LONX | 00573606498TRLO1 |
09/07/2019 | 09:44:51 | 409 | 128.9 | AQXE | 00573608965TRLO1 |
09/07/2019 | 09:44:51 | 168 | 128.8 | LONX | 00573608962TRLO1 |
09/07/2019 | 09:44:51 | 168 | 128.8 | LONX | 00573608963TRLO1 |
09/07/2019 | 09:44:51 | 242 | 128.8 | LONX | 00573608964TRLO1 |
09/07/2019 | 09:44:51 | 792 | 128.9 | LONX | 00573608966TRLO1 |
09/07/2019 | 09:44:52 | 556 | 128.7 | BTSC | 00573608970TRLO1 |
09/07/2019 | 09:45:38 | 264 | 128.9 | AQXE | 00573609098TRLO1 |
09/07/2019 | 09:47:06 | 607 | 128.8 | AQXE | 00573609263TRLO1 |
09/07/2019 | 09:55:31 | 725 | 128.5 | BTSC | 00573610654TRLO1 |
09/07/2019 | 09:57:29 | 578 | 128.3 | LONX | 00573610934TRLO1 |
09/07/2019 | 09:58:10 | 701 | 127.9 | AQXE | 00573611105TRLO1 |
09/07/2019 | 10:02:10 | 158 | 127.9 | LONX | 00573611693TRLO1 |
09/07/2019 | 10:02:10 | 525 | 127.9 | LONX | 00573611694TRLO1 |
09/07/2019 | 10:07:06 | 632 | 127.9 | CHIX | 00573612491TRLO1 |
09/07/2019 | 10:07:06 | 856 | 127.9 | LONX | 00573612492TRLO1 |
09/07/2019 | 10:07:06 | 878 | 128 | LONX | 00573612493TRLO1 |
09/07/2019 | 10:07:40 | 56 | 127.7 | LONX | 00573612559TRLO1 |
09/07/2019 | 10:07:40 | 729 | 127.9 | LONX | 00573612560TRLO1 |
09/07/2019 | 10:07:40 | 470 | 127.9 | LONX | 00573612561TRLO1 |
09/07/2019 | 10:07:40 | 108 | 127.9 | LONX | 00573612562TRLO1 |
09/07/2019 | 10:07:40 | 626 | 127.9 | LONX | 00573612563TRLO1 |
09/07/2019 | 10:07:40 | 524 | 127.9 | LONX | 00573612564TRLO1 |
09/07/2019 | 10:07:54 | 1085 | 127.8 | LONX | 00573612597TRLO1 |
09/07/2019 | 10:15:56 | 160 | 127.6 | AQXE | 00573613839TRLO1 |
09/07/2019 | 10:15:56 | 578 | 127.6 | LONX | 00573613836TRLO1 |
09/07/2019 | 10:15:56 | 18 | 127.5 | LONX | 00573613837TRLO1 |
09/07/2019 | 10:15:56 | 706 | 127.6 | LONX | 00573613838TRLO1 |
09/07/2019 | 10:15:56 | 415 | 127.8 | LONX | 00573613840TRLO1 |
09/07/2019 | 10:15:56 | 163 | 127.8 | LONX | 00573613841TRLO1 |
09/07/2019 | 10:15:57 | 550 | 127.6 | AQXE | 00573613848TRLO1 |
09/07/2019 | 10:15:57 | 83 | 127.6 | LONX | 00573613847TRLO1 |
09/07/2019 | 10:16:14 | 495 | 127.6 | LONX | 00573613890TRLO1 |
09/07/2019 | 10:16:28 | 578 | 127.5 | LONX | 00573613910TRLO1 |
09/07/2019 | 10:16:34 | 105 | 127.3 | AQXE | 00573613927TRLO1 |
09/07/2019 | 10:16:34 | 38 | 127.3 | LONX | 00573613925TRLO1 |
09/07/2019 | 10:16:34 | 578 | 127.4 | LONX | 00573613926TRLO1 |
09/07/2019 | 10:16:38 | 578 | 127.3 | LONX | 00573613941TRLO1 |
09/07/2019 | 10:18:07 | 258 | 127.8 | LONX | 00573614119TRLO1 |
09/07/2019 | 10:18:07 | 324 | 128.3 | LONX | 00573614120TRLO1 |
09/07/2019 | 10:18:08 | 1500 | 128.5 | LONX | 00573614121TRLO1 |
09/07/2019 | 10:18:09 | 578 | 128.3 | LONX | 00573614122TRLO1 |
09/07/2019 | 10:21:08 | 296 | 128.7 | LONX | 00573614522TRLO1 |
09/07/2019 | 10:21:08 | 630 | 128.7 | LONX | 00573614523TRLO1 |
09/07/2019 | 10:22:02 | 429 | 128.7 | AQXE | 00573614632TRLO1 |
09/07/2019 | 10:22:02 | 578 | 128.7 | LONX | 00573614631TRLO1 |
09/07/2019 | 10:30:23 | 215 | 128.7 | AQXE | 00573615828TRLO1 |
09/07/2019 | 10:31:44 | 43 | 128.7 | CHIX | 00573616146TRLO1 |
09/07/2019 | 10:37:36 | 384 | 128.7 | AQXE | 00573616955TRLO1 |
09/07/2019 | 10:37:36 | 330 | 128.6 | AQXE | 00573616956TRLO1 |
09/07/2019 | 10:40:07 | 1000 | 128.5 | TURX | 00573617304TRLO1 |
09/07/2019 | 10:40:07 | 56 | 128.7 | LONX | 00573617305TRLO1 |
09/07/2019 | 10:40:19 | 1203 | 128.9 | LONX | 00573617320TRLO1 |
09/07/2019 | 10:52:22 | 112 | 128.7 | LONX | 00573618814TRLO1 |
09/07/2019 | 10:52:22 | 1323 | 128.8 | LONX | 00573618815TRLO1 |
09/07/2019 | 10:52:22 | 67 | 128.8 | LONX | 00573618816TRLO1 |
09/07/2019 | 11:08:19 | 961 | 129.1 | LONX | 00573620783TRLO1 |
09/07/2019 | 11:08:19 | 621 | 129.4 | LONX | 00573620784TRLO1 |
09/07/2019 | 11:09:25 | 607 | 129.4 | LONX | 00573620945TRLO1 |
09/07/2019 | 11:12:09 | 556 | 129.2 | BTSC | 00573621334TRLO1 |
09/07/2019 | 11:19:53 | 1000 | 129.1 | LONX | 00573622161TRLO1 |
09/07/2019 | 11:19:53 | 607 | 129.1 | LONX | 00573622162TRLO1 |
09/07/2019 | 11:23:09 | 56 | 129.1 | LONX | 00573622518TRLO1 |
09/07/2019 | 11:24:31 | 770 | 129 | AQXE | 00573622677TRLO1 |
09/07/2019 | 11:24:31 | 1214 | 129.3 | LONX | 00573622675TRLO1 |
09/07/2019 | 11:24:31 | 878 | 129 | LONX | 00573622676TRLO1 |
09/07/2019 | 11:27:00 | 629 | 128.7 | AQXE | 00573623011TRLO1 |
09/07/2019 | 11:27:00 | 56 | 128.7 | LONX | 00573623010TRLO1 |
09/07/2019 | 11:27:00 | 1168 | 128.8 | LONX | 00573623012TRLO1 |
09/07/2019 | 11:44:24 | 57 | 128.9 | LONX | 00573624840TRLO1 |
09/07/2019 | 11:47:33 | 12 | 129 | TURX | 00573625247TRLO1 |
09/07/2019 | 11:47:33 | 651 | 129 | LONX | 00573625248TRLO1 |
09/07/2019 | 11:47:33 | 723 | 129 | LONX | 00573625249TRLO1 |
09/07/2019 | 11:47:33 | 741 | 129 | LONX | 00573625250TRLO1 |
09/07/2019 | 11:47:33 | 607 | 129 | LONX | 00573625251TRLO1 |
09/07/2019 | 11:51:21 | 286 | 129.3 | LONX | 00573625694TRLO1 |
09/07/2019 | 11:51:21 | 607 | 129.2 | LONX | 00573625695TRLO1 |
09/07/2019 | 11:51:21 | 298 | 128.9 | LONX | 00573625696TRLO1 |
09/07/2019 | 11:51:21 | 309 | 128.9 | LONX | 00573625697TRLO1 |
09/07/2019 | 11:51:21 | 723 | 129 | LONX | 00573625698TRLO1 |
09/07/2019 | 11:51:21 | 491 | 129 | LONX | 00573625699TRLO1 |
09/07/2019 | 11:51:54 | 607 | 128.9 | LONX | 00573625750TRLO1 |
09/07/2019 | 11:51:55 | 723 | 129 | LONX | 00573625752TRLO1 |
09/07/2019 | 11:52:36 | 607 | 129 | LONX | 00573625852TRLO1 |
09/07/2019 | 11:53:20 | 1214 | 129.1 | LONX | 00573625966TRLO1 |
09/07/2019 | 11:54:45 | 607 | 129 | LONX | 00573626112TRLO1 |
09/07/2019 | 11:55:58 | 116 | 129 | LONX | 00573626278TRLO1 |
09/07/2019 | 11:55:58 | 491 | 129 | LONX | 00573626279TRLO1 |
09/07/2019 | 11:56:03 | 607 | 129 | LONX | 00573626292TRLO1 |
09/07/2019 | 11:57:15 | 990 | 129 | LONX | 00573626396TRLO1 |
09/07/2019 | 11:57:15 | 125 | 129 | LONX | 00573626397TRLO1 |
09/07/2019 | 11:57:15 | 56 | 129 | LONX | 00573626398TRLO1 |
09/07/2019 | 11:58:08 | 607 | 129.1 | LONX | 00573626473TRLO1 |
09/07/2019 | 11:58:24 | 607 | 129.2 | LONX | 00573626496TRLO1 |
09/07/2019 | 11:58:34 | 607 | 129.2 | LONX | 00573626507TRLO1 |
09/07/2019 | 11:59:46 | 607 | 129.2 | LONX | 00573626644TRLO1 |
09/07/2019 | 12:03:38 | 1 | 129.3 | LONX | 00573627166TRLO1 |
09/07/2019 | 12:03:42 | 396 | 129.4 | LONX | 00573627177TRLO1 |
09/07/2019 | 12:04:45 | 990 | 129.45 | BTSC | 00573627416TRLO1 |
09/07/2019 | 12:06:26 | 56 | 129.4 | LONX | 00573627787TRLO1 |
09/07/2019 | 12:06:36 | 607 | 129.4 | LONX | 00573627821TRLO1 |
09/07/2019 | 12:16:30 | 620 | 129.2 | LONX | 00573629133TRLO1 |
09/07/2019 | 12:16:30 | 1214 | 129.3 | LONX | 00573629134TRLO1 |
09/07/2019 | 12:19:38 | 763 | 129.1 | AQXE | 00573629422TRLO1 |
09/07/2019 | 12:20:50 | 628 | 129.5 | LONX | 00573629566TRLO1 |
09/07/2019 | 12:20:50 | 670 | 129.5 | LONX | 00573629567TRLO1 |
09/07/2019 | 12:20:50 | 935 | 129.6 | LONX | 00573629568TRLO1 |
09/07/2019 | 12:22:44 | 802 | 129.4 | LONX | 00573629756TRLO1 |
09/07/2019 | 12:26:14 | 607 | 129.4 | LONX | 00573630181TRLO1 |
09/07/2019 | 12:32:28 | 685 | 129.2 | LONX | 00573630693TRLO1 |
09/07/2019 | 12:37:00 | 686 | 129 | BTSC | 00573631310TRLO1 |
09/07/2019 | 12:37:00 | 607 | 129 | LONX | 00573631309TRLO1 |
09/07/2019 | 12:53:51 | 1524 | 129 | BTSC | 00573633025TRLO1 |
09/07/2019 | 12:56:05 | 1214 | 129.3 | LONX | 00573633244TRLO1 |
09/07/2019 | 12:57:22 | 978 | 129 | LONX | 00573633356TRLO1 |
09/07/2019 | 12:58:54 | 650 | 128.9 | LONX | 00573633541TRLO1 |
09/07/2019 | 13:00:12 | 607 | 128.9 | LONX | 00573633709TRLO1 |
09/07/2019 | 13:01:30 | 1214 | 129 | LONX | 00573634011TRLO1 |
09/07/2019 | 13:16:19 | 841 | 129.5 | LONX | 00573635780TRLO1 |
09/07/2019 | 13:17:23 | 2 | 129.5 | TURX | 00573635860TRLO1 |
09/07/2019 | 13:17:23 | 659 | 129.5 | LONX | 00573635861TRLO1 |
09/07/2019 | 13:17:23 | 810 | 129.5 | LONX | 00573635862TRLO1 |
09/07/2019 | 13:17:51 | 56 | 129.4 | LONX | 00573635905TRLO1 |
09/07/2019 | 13:17:51 | 1158 | 129.5 | LONX | 00573635906TRLO1 |
09/07/2019 | 13:20:37 | 248 | 129.7 | LONX | 00573636278TRLO1 |
09/07/2019 | 13:20:56 | 57 | 129.7 | LONX | 00573636304TRLO1 |
09/07/2019 | 13:21:31 | 607 | 129.7 | LONX | 00573636379TRLO1 |
09/07/2019 | 13:21:41 | 728 | 129.7 | LONX | 00573636397TRLO1 |
09/07/2019 | 13:25:12 | 27 | 129.6 | LONX | 00573636832TRLO1 |
09/07/2019 | 13:27:07 | 821 | 129.6 | BTSC | 00573637036TRLO1 |
09/07/2019 | 13:27:07 | 29 | 129.6 | LONX | 00573637034TRLO1 |
09/07/2019 | 13:27:07 | 222 | 129.6 | LONX | 00573637035TRLO1 |
09/07/2019 | 13:30:13 | 939 | 129.7 | BTSC | 00573637443TRLO1 |
09/07/2019 | 13:50:01 | 286 | 129.9 | LONX | 00573640068TRLO1 |
09/07/2019 | 13:50:01 | 931 | 129.9 | LONX | 00573640069TRLO1 |
09/07/2019 | 13:50:01 | 1214 | 129.9 | LONX | 00573640067TRLO1 |
09/07/2019 | 13:50:01 | 112 | 129.8 | LONX | 00573640070TRLO1 |
09/07/2019 | 13:50:01 | 495 | 129.8 | LONX | 00573640071TRLO1 |
09/07/2019 | 13:50:08 | 100 | 129.6 | AQXE | 00573640122TRLO1 |
09/07/2019 | 13:50:08 | 951 | 129.7 | LONX | 00573640120TRLO1 |
09/07/2019 | 13:50:08 | 870 | 129.6 | LONX | 00573640121TRLO1 |
09/07/2019 | 13:50:17 | 582 | 129.6 | AQXE | 00573640160TRLO1 |
09/07/2019 | 13:50:17 | 100 | 129.5 | LONX | 00573640156TRLO1 |
09/07/2019 | 13:50:17 | 549 | 129.7 | LONX | 00573640157TRLO1 |
09/07/2019 | 13:50:17 | 480 | 129.7 | LONX | 00573640158TRLO1 |
09/07/2019 | 13:50:17 | 185 | 129.7 | LONX | 00573640159TRLO1 |
09/07/2019 | 13:50:17 | 607 | 129.6 | LONX | 00573640161TRLO1 |
09/07/2019 | 13:54:04 | 666 | 129.4 | TURX | 00573640711TRLO1 |
09/07/2019 | 14:00:41 | 670 | 129 | TURX | 00573641551TRLO1 |
09/07/2019 | 14:11:27 | 1434 | 129.1 | BTSC | 00573643092TRLO1 |
09/07/2019 | 14:13:42 | 607 | 129.1 | LONX | 00573643313TRLO1 |
09/07/2019 | 14:13:42 | 169 | 129 | LONX | 00573643314TRLO1 |
09/07/2019 | 14:13:42 | 438 | 129.1 | LONX | 00573643315TRLO1 |
09/07/2019 | 14:19:48 | 1134 | 129.1 | BTSC | 00573644116TRLO1 |
09/07/2019 | 14:33:43 | 2050 | 129.2 | LONX | 00573647148TRLO1 |
09/07/2019 | 14:33:43 | 58 | 129.2 | LONX | 00573647149TRLO1 |
09/07/2019 | 14:34:19 | 940 | 129.2 | LONX | 00573647250TRLO1 |
09/07/2019 | 14:34:19 | 274 | 129.2 | LONX | 00573647251TRLO1 |
09/07/2019 | 14:45:23 | 1434 | 129.3 | BTSC | 00573649758TRLO1 |
09/07/2019 | 14:51:07 | 148 | 129.4 | LONX | 00573651016TRLO1 |
09/07/2019 | 14:51:07 | 326 | 129.4 | LONX | 00573651017TRLO1 |
09/07/2019 | 14:51:07 | 55 | 129.4 | LONX | 00573651014TRLO1 |
09/07/2019 | 14:51:07 | 552 | 129.4 | LONX | 00573651015TRLO1 |
09/07/2019 | 14:51:29 | 56 | 129.4 | LONX | 00573651078TRLO1 |
09/07/2019 | 14:51:29 | 759 | 129.4 | LONX | 00573651079TRLO1 |
09/07/2019 | 14:51:29 | 652 | 129.4 | LONX | 00573651080TRLO1 |
09/07/2019 | 14:51:29 | 607 | 129.4 | LONX | 00573651081TRLO1 |
09/07/2019 | 14:51:31 | 22 | 129.2 | LONX | 00573651087TRLO1 |
09/07/2019 | 14:51:31 | 1011 | 129.2 | LONX | 00573651088TRLO1 |
09/07/2019 | 14:51:31 | 788 | 129.2 | LONX | 00573651089TRLO1 |
09/07/2019 | 14:51:46 | 607 | 129.2 | LONX | 00573651127TRLO1 |
09/07/2019 | 14:59:43 | 12 | 129.2 | LONX | 00573652657TRLO1 |
09/07/2019 | 14:59:43 | 1214 | 129.3 | LONX | 00573652656TRLO1 |
09/07/2019 | 15:02:29 | 286 | 129.3 | LONX | 00573653341TRLO1 |
09/07/2019 | 15:02:29 | 799 | 129.3 | LONX | 00573653342TRLO1 |
09/07/2019 | 15:02:29 | 101 | 129.3 | LONX | 00573653343TRLO1 |
09/07/2019 | 15:02:29 | 491 | 129.3 | LONX | 00573653344TRLO1 |
09/07/2019 | 15:02:29 | 391 | 129.3 | LONX | 00573653346TRLO1 |
09/07/2019 | 15:02:29 | 586 | 129.3 | LONX | 00573653345TRLO1 |
09/07/2019 | 15:02:32 | 607 | 129.3 | LONX | 00573653353TRLO1 |
09/07/2019 | 15:05:32 | 608 | 129 | AQXE | 00573654291TRLO1 |
09/07/2019 | 15:05:32 | 607 | 129.1 | LONX | 00573654289TRLO1 |
09/07/2019 | 15:05:32 | 56 | 129 | LONX | 00573654290TRLO1 |
09/07/2019 | 15:05:32 | 607 | 129 | LONX | 00573654292TRLO1 |
09/07/2019 | 15:07:54 | 299 | 129 | LONX | 00573654960TRLO1 |
09/07/2019 | 15:07:54 | 607 | 129 | LONX | 00573654964TRLO1 |
09/07/2019 | 15:07:58 | 518 | 129 | LONX | 00573654987TRLO1 |
09/07/2019 | 15:07:58 | 89 | 129 | LONX | 00573654988TRLO1 |
09/07/2019 | 15:08:38 | 607 | 129.3 | LONX | 00573655225TRLO1 |
09/07/2019 | 15:09:39 | 826 | 129.25 | BTSC | 00573655569TRLO1 |
09/07/2019 | 15:10:09 | 454 | 129.4 | LONX | 00573655754TRLO1 |
09/07/2019 | 15:10:09 | 1325 | 129.5 | LONX | 00573655755TRLO1 |
09/07/2019 | 15:10:09 | 607 | 129.5 | LONX | 00573655762TRLO1 |
09/07/2019 | 15:18:12 | 636 | 129.35 | BTSC | 00573658604TRLO1 |
09/07/2019 | 15:21:16 | 701 | 129.6 | LONX | 00573659684TRLO1 |
09/07/2019 | 15:25:08 | 728 | 129.6 | BTSC | 00573660554TRLO1 |
09/07/2019 | 15:25:08 | 803 | 129.5 | LONX | 00573660544TRLO1 |
09/07/2019 | 15:28:19 | 566 | 129.8 | LONX | 00573661482TRLO1 |
09/07/2019 | 15:28:19 | 137 | 129.8 | LONX | 00573661483TRLO1 |
09/07/2019 | 15:28:19 | 502 | 129.8 | LONX | 00573661479TRLO1 |
09/07/2019 | 15:28:19 | 686 | 129.8 | LONX | 00573661480TRLO1 |
09/07/2019 | 15:28:19 | 214 | 129.8 | LONX | 00573661481TRLO1 |
09/07/2019 | 15:29:13 | 701 | 129.8 | LONX | 00573661778TRLO1 |
09/07/2019 | 15:30:47 | 751 | 129.7 | LONX | 00573662154TRLO1 |
09/07/2019 | 15:30:47 | 18 | 129.8 | LONX | 00573662155TRLO1 |
09/07/2019 | 15:30:47 | 720 | 129.7 | LONX | 00573662153TRLO1 |
09/07/2019 | 15:31:05 | 281 | 129.8 | LONX | 00573662267TRLO1 |
09/07/2019 | 15:31:05 | 420 | 129.8 | LONX | 00573662268TRLO1 |
09/07/2019 | 15:33:15 | 710 | 130 | LONX | 00573662737TRLO1 |
09/07/2019 | 15:33:15 | 536 | 130 | LONX | 00573662738TRLO1 |
09/07/2019 | 15:33:15 | 857 | 130 | LONX | 00573662739TRLO1 |
09/07/2019 | 15:34:00 | 1221 | 129.95 | BTSC | 00573662963TRLO1 |
09/07/2019 | 15:34:00 | 398 | 130.1 | LONX | 00573662964TRLO1 |
09/07/2019 | 15:34:00 | 495 | 130.1 | LONX | 00573662965TRLO1 |
09/07/2019 | 15:34:00 | 468 | 130.1 | LONX | 00573662966TRLO1 |
09/07/2019 | 15:36:18 | 630 | 130.4 | LONX | 00573663666TRLO1 |
09/07/2019 | 15:36:19 | 701 | 130.5 | LONX | 00573663668TRLO1 |
09/07/2019 | 15:36:41 | 701 | 130.5 | LONX | 00573663780TRLO1 |
09/07/2019 | 15:37:09 | 701 | 130.5 | LONX | 00573663944TRLO1 |
09/07/2019 | 15:37:54 | 637 | 130.2 | CHIX | 00573664303TRLO1 |
09/07/2019 | 15:37:54 | 173 | 130.2 | CHIX | 00573664304TRLO1 |
09/07/2019 | 15:38:00 | 701 | 130.2 | LONX | 00573664320TRLO1 |
09/07/2019 | 15:43:53 | 1596 | 130.15 | BTSC | 00573665872TRLO1 |
09/07/2019 | 15:45:05 | 1402 | 130.2 | LONX | 00573666239TRLO1 |
09/07/2019 | 15:45:05 | 701 | 130 | LONX | 00573666240TRLO1 |
09/07/2019 | 15:45:07 | 1402 | 130 | LONX | 00573666250TRLO1 |
09/07/2019 | 15:50:14 | 1375 | 129.9 | BTSC | 00573667872TRLO1 |
09/07/2019 | 15:50:29 | 253 | 130.1 | LONX | 00573668002TRLO1 |
09/07/2019 | 15:50:29 | 100 | 130.2 | LONX | 00573668003TRLO1 |
09/07/2019 | 15:50:29 | 1302 | 130.2 | LONX | 00573668004TRLO1 |
09/07/2019 | 15:50:29 | 149 | 130.2 | LONX | 00573668008TRLO1 |
09/07/2019 | 15:50:29 | 552 | 130.2 | LONX | 00573668009TRLO1 |
09/07/2019 | 15:55:15 | 808 | 130.1 | LONX | 00573669580TRLO1 |
09/07/2019 | 15:55:15 | 901 | 130.15 | BTSC | 00573669583TRLO1 |
09/07/2019 | 15:55:15 | 701 | 130.2 | LONX | 00573669581TRLO1 |
09/07/2019 | 15:55:15 | 701 | 130.2 | LONX | 00573669582TRLO1 |
09/07/2019 | 16:01:56 | 1203 | 130.3 | LONX | 00573671559TRLO1 |
09/07/2019 | 16:01:56 | 277 | 130.3 | LONX | 00573671560TRLO1 |
09/07/2019 | 16:01:56 | 540 | 130.3 | LONX | 00573671561TRLO1 |
09/07/2019 | 16:01:56 | 814 | 130.4 | LONX | 00573671563TRLO1 |
09/07/2019 | 16:01:56 | 543 | 130.4 | LONX | 00573671564TRLO1 |
09/07/2019 | 16:02:13 | 859 | 130.2 | LONX | 00573671613TRLO1 |
09/07/2019 | 16:05:04 | 1090 | 130.15 | BTSC | 00573672434TRLO1 |
09/07/2019 | 16:06:43 | 746 | 130.3 | LONX | 00573672948TRLO1 |
09/07/2019 | 16:06:43 | 656 | 130.3 | LONX | 00573672949TRLO1 |
09/07/2019 | 16:07:46 | 701 | 130.1 | LONX | 00573673228TRLO1 |
09/07/2019 | 16:07:52 | 418 | 130.3 | LONX | 00573673240TRLO1 |
09/07/2019 | 16:07:53 | 466 | 130.4 | LONX | 00573673262TRLO1 |
09/07/2019 | 16:08:13 | 650 | 130.5 | LONX | 00573673348TRLO1 |
09/07/2019 | 16:08:13 | 681 | 130.5 | LONX | 00573673349TRLO1 |
09/07/2019 | 16:08:18 | 701 | 130.5 | LONX | 00573673359TRLO1 |
09/07/2019 | 16:08:22 | 299 | 130.4 | LONX | 00573673371TRLO1 |
09/07/2019 | 16:08:22 | 695 | 130.4 | CHIX | 00573673372TRLO1 |
09/07/2019 | 16:08:22 | 701 | 130.4 | LONX | 00573673370TRLO1 |
09/07/2019 | 16:11:15 | 480 | 130.3 | LONX | 00573674187TRLO1 |
09/07/2019 | 16:11:15 | 223 | 130.3 | LONX | 00573674188TRLO1 |
09/07/2019 | 16:11:15 | 181 | 130.3 | LONX | 00573674185TRLO1 |
09/07/2019 | 16:11:15 | 520 | 130.3 | LONX | 00573674186TRLO1 |
09/07/2019 | 16:12:19 | 383 | 130.8 | LONX | 00573674484TRLO1 |
09/07/2019 | 16:12:19 | 710 | 130.8 | LONX | 00573674485TRLO1 |
09/07/2019 | 16:13:00 | 1520 | 130.7 | BTSC | 00573674712TRLO1 |
09/07/2019 | 16:13:11 | 701 | 130.8 | LONX | 00573674762TRLO1 |
09/07/2019 | 16:14:32 | 701 | 130.7 | LONX | 00573675147TRLO1 |
09/07/2019 | 16:14:32 | 1082 | 130.7 | LONX | 00573675148TRLO1 |
09/07/2019 | 16:14:32 | 685 | 130.8 | LONX | 00573675149TRLO1 |
09/07/2019 | 16:14:32 | 840 | 130.8 | LONX | 00573675150TRLO1 |
09/07/2019 | 16:14:39 | 701 | 130.9 | LONX | 00573675179TRLO1 |
09/07/2019 | 16:14:41 | 517 | 130.9 | LONX | 00573675190TRLO1 |
09/07/2019 | 16:14:41 | 184 | 130.9 | LONX | 00573675191TRLO1 |
09/07/2019 | 16:14:43 | 736 | 130.7 | LONX | 00573675200TRLO1 |
09/07/2019 | 16:14:51 | 701 | 130.7 | LONX | 00573675259TRLO1 |
09/07/2019 | 16:14:56 | 706 | 130.6 | LONX | 00573675271TRLO1 |
09/07/2019 | 16:15:19 | 840 | 130.7 | LONX | 00573675457TRLO1 |
09/07/2019 | 16:15:19 | 321 | 130.7 | LONX | 00573675458TRLO1 |
09/07/2019 | 16:15:19 | 164 | 130.7 | LONX | 00573675459TRLO1 |
09/07/2019 | 16:15:35 | 1000 | 130.5 | LONX | 00573675559TRLO1 |
09/07/2019 | 16:15:35 | 81 | 130.5 | LONX | 00573675560TRLO1 |
09/07/2019 | 16:15:35 | 701 | 130.6 | LONX | 00573675561TRLO1 |
09/07/2019 | 16:18:02 | 799 | 130.6 | LONX | 00573676363TRLO1 |
09/07/2019 | 16:18:02 | 5 | 130.6 | LONX | 00573676364TRLO1 |
09/07/2019 | 16:18:02 | 582 | 130.6 | LONX | 00573676365TRLO1 |
09/07/2019 | 16:18:02 | 1270 | 130.6 | LONX | 00573676366TRLO1 |
09/07/2019 | 16:18:02 | 804 | 130.6 | LONX | 00573676368TRLO1 |
09/07/2019 | 16:18:03 | 1474 | 130.7 | LONX | 00573676374TRLO1 |
09/07/2019 | 16:19:47 | 800 | 130.8 | BTSC | 00573676949TRLO1 |
09/07/2019 | 16:19:47 | 737 | 130.8 | LONX | 00573676948TRLO1 |
09/07/2019 | 16:24:07 | 1500 | 130.8 | LONX | 00573680585TRLO1 |
09/07/2019 | 16:24:07 | 650 | 130.8 | LONX | 00573680586TRLO1 |
09/07/2019 | 16:24:07 | 125 | 130.8 | LONX | 00573680587TRLO1 |
09/07/2019 | 16:24:07 | 255 | 130.8 | LONX | 00573680588TRLO1 |
09/07/2019 | 16:24:07 | 482 | 130.8 | LONX | 00573680589TRLO1 |
09/07/2019 | 16:24:39 | 974 | 130.6 | LONX | 00573681137TRLO1 |
09/07/2019 | 16:24:39 | 1217 | 130.3 | LONX | 00573681138TRLO1 |
09/07/2019 | 16:24:39 | 283 | 130.3 | LONX | 00573681139TRLO1 |
09/07/2019 | 16:24:39 | 711 | 130.3 | LONX | 00573681140TRLO1 |
09/07/2019 | 16:24:39 | 199 | 130.3 | LONX | 00573681141TRLO1 |
09/07/2019 | 16:24:39 | 538 | 130.4 | LONX | 00573681142TRLO1 |
09/07/2019 | 16:24:41 | 1474 | 130.4 | LONX | 00573681188TRLO1 |
09/07/2019 | 16:24:46 | 720 | 130.6 | LONX | 00573681254TRLO1 |
09/07/2019 | 16:24:46 | 1500 | 130.7 | LONX | 00573681256TRLO1 |
09/07/2019 | 16:24:46 | 711 | 130.7 | LONX | 00573681257TRLO1 |
09/07/2019 | 16:25:10 | 588 | 130.4 | LONX | 00573682189TRLO1 |
09/07/2019 | 16:25:10 | 558 | 130.4 | LONX | 00573682191TRLO1 |
09/07/2019 | 16:25:10 | 1065 | 130.4 | LONX | 00573682192TRLO1 |
09/07/2019 | 16:25:10 | 2948 | 130.4 | LONX | 00573682193TRLO1 |
09/07/2019 | 16:25:10 | 737 | 130.4 | LONX | 00573682194TRLO1 |
09/07/2019 | 16:25:11 | 1363 | 130.4 | LONX | 00573682234TRLO1 |
09/07/2019 | 16:26:12 | 1174 | 130.5 | LONX | 00573685183TRLO1 |
09/07/2019 | 16:26:12 | 737 | 130.5 | LONX | 00573685182TRLO1 |
09/07/2019 | 16:26:51 | 737 | 130.4 | LONX | 00573686968TRLO1 |
09/07/2019 | 16:27:47 | 781 | 130.35 | BTSC | 00573689547TRLO1 |
09/07/2019 | 16:28:10 | 860 | 130.3 | LONX | 00573690666TRLO1 |
09/07/2019 | 16:28:10 | 1351 | 130.3 | LONX | 00573690667TRLO1 |
09/07/2019 | 16:28:55 | 1548 | 130.4 | LONX | 00573692807TRLO1 |
09/07/2019 | 16:29:23 | 1016 | 130.2 | LONX | 00573694180TRLO1 |
09/07/2019 | 16:29:49 | 1564 | 130.3 | BTSC | 00573695670TRLO1 |
Related Shares:
SGC.L