19th Jul 2019 17:13
19 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 | 19 July 2019 |
Number of ordinary shares purchased | 325,375 |
Average price paid (p) | 136.4262 |
Highest price paid (p) | 139.2000 |
Lowest price paid (p) | 134.9000 |
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 14,990,671 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 561,109,289.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 19 July 2019 is 561,109,289. 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 |
19/07/2019 | 08:20:09 | 630 | 136.6 | LONX | 00573859746TRLO1 |
19/07/2019 | 08:20:09 | 1179 | 137.3 | LONX | 00573859747TRLO1 |
19/07/2019 | 08:20:09 | 321 | 137.3 | LONX | 00573859748TRLO1 |
19/07/2019 | 08:20:09 | 390 | 137.3 | LONX | 00573859749TRLO1 |
19/07/2019 | 08:20:09 | 630 | 136.7 | LONX | 00573859750TRLO1 |
19/07/2019 | 08:20:11 | 630 | 136.7 | BTSC | 00573859751TRLO1 |
19/07/2019 | 08:25:33 | 630 | 136.9 | AQXE | 00573859957TRLO1 |
19/07/2019 | 08:25:33 | 1150 | 136.5 | LONX | 00573859955TRLO1 |
19/07/2019 | 08:25:33 | 740 | 136.8 | LONX | 00573859956TRLO1 |
19/07/2019 | 08:25:33 | 355 | 136.5 | LONX | 00573859954TRLO1 |
19/07/2019 | 08:25:33 | 630 | 136.9 | LONX | 00573859958TRLO1 |
19/07/2019 | 08:27:05 | 640 | 136.7 | BTSC | 00573860017TRLO1 |
19/07/2019 | 08:27:05 | 831 | 136.7 | LONX | 00573860018TRLO1 |
19/07/2019 | 08:27:05 | 1059 | 136.7 | LONX | 00573860019TRLO1 |
19/07/2019 | 08:27:05 | 33 | 137 | LONX | 00573860020TRLO1 |
19/07/2019 | 08:27:11 | 630 | 136.6 | LONX | 00573860032TRLO1 |
19/07/2019 | 08:27:11 | 617 | 136.6 | LONX | 00573860033TRLO1 |
19/07/2019 | 08:27:11 | 1273 | 136.8 | LONX | 00573860034TRLO1 |
19/07/2019 | 08:27:11 | 630 | 136.6 | LONX | 00573860035TRLO1 |
19/07/2019 | 08:27:11 | 630 | 136.6 | LONX | 00573860036TRLO1 |
19/07/2019 | 08:27:34 | 336 | 136.3 | LONX | 00573860064TRLO1 |
19/07/2019 | 08:27:34 | 423 | 136.3 | LONX | 00573860065TRLO1 |
19/07/2019 | 08:28:25 | 860 | 136.6 | LONX | 00573860084TRLO1 |
19/07/2019 | 08:28:25 | 400 | 136.7 | LONX | 00573860085TRLO1 |
19/07/2019 | 08:28:29 | 740 | 137 | LONX | 00573860088TRLO1 |
19/07/2019 | 08:28:32 | 922 | 136.3 | LONX | 00573860091TRLO1 |
19/07/2019 | 08:28:32 | 968 | 136.9 | LONX | 00573860092TRLO1 |
19/07/2019 | 08:29:29 | 532 | 136.9 | LONX | 00573860131TRLO1 |
19/07/2019 | 08:29:29 | 98 | 136.9 | LONX | 00573860132TRLO1 |
19/07/2019 | 08:30:30 | 357 | 137.1 | LONX | 00573860191TRLO1 |
19/07/2019 | 08:31:49 | 690 | 137.5 | LONX | 00573860255TRLO1 |
19/07/2019 | 08:31:49 | 236 | 137.5 | LONX | 00573860256TRLO1 |
19/07/2019 | 08:33:47 | 294 | 136.9 | LONX | 00573860320TRLO1 |
19/07/2019 | 08:33:47 | 336 | 136.9 | LONX | 00573860322TRLO1 |
19/07/2019 | 08:33:47 | 644 | 136.9 | LONX | 00573860321TRLO1 |
19/07/2019 | 08:33:54 | 693 | 136.9 | LONX | 00573860326TRLO1 |
19/07/2019 | 08:35:17 | 872 | 136.9 | BTSC | 00573860380TRLO1 |
19/07/2019 | 08:35:27 | 952 | 136.5 | LONX | 00573860383TRLO1 |
19/07/2019 | 08:35:27 | 820 | 137 | LONX | 00573860384TRLO1 |
19/07/2019 | 08:35:27 | 118 | 137 | LONX | 00573860385TRLO1 |
19/07/2019 | 08:36:40 | 774 | 136.2 | LONX | 00573860439TRLO1 |
19/07/2019 | 08:38:53 | 720 | 136.4 | LONX | 00573860589TRLO1 |
19/07/2019 | 08:40:23 | 797 | 136.5 | LONX | 00573860640TRLO1 |
19/07/2019 | 08:40:56 | 349 | 136.4 | AQXE | 00573860641TRLO1 |
19/07/2019 | 08:44:05 | 640 | 136.6 | LONX | 00573860825TRLO1 |
19/07/2019 | 08:44:12 | 742 | 136.6 | LONX | 00573860828TRLO1 |
19/07/2019 | 08:50:59 | 1054 | 136.9 | BTSC | 00573861058TRLO1 |
19/07/2019 | 08:50:59 | 630 | 136.9 | LONX | 00573861057TRLO1 |
19/07/2019 | 08:50:59 | 1260 | 136.7 | LONX | 00573861060TRLO1 |
19/07/2019 | 08:50:59 | 238 | 136.7 | LONX | 00573861061TRLO1 |
19/07/2019 | 08:50:59 | 672 | 136.9 | LONX | 00573861062TRLO1 |
19/07/2019 | 08:50:59 | 1950 | 137.3 | LONX | 00573861063TRLO1 |
19/07/2019 | 08:50:59 | 920 | 137.1 | LONX | 00573861064TRLO1 |
19/07/2019 | 08:50:59 | 770 | 137.1 | LONX | 00573861065TRLO1 |
19/07/2019 | 08:50:59 | 30 | 136.9 | TURX | 00573861059TRLO1 |
19/07/2019 | 08:52:00 | 630 | 137.2 | LONX | 00573861103TRLO1 |
19/07/2019 | 08:58:44 | 1054 | 138.1 | BTSC | 00573861347TRLO1 |
19/07/2019 | 08:58:44 | 38 | 138.1 | AQXE | 00573861348TRLO1 |
19/07/2019 | 08:58:44 | 920 | 138.1 | LONX | 00573861346TRLO1 |
19/07/2019 | 08:58:44 | 822 | 138.1 | LONX | 00573861349TRLO1 |
19/07/2019 | 08:58:44 | 47 | 138.1 | LONX | 00573861350TRLO1 |
19/07/2019 | 08:58:44 | 869 | 138.2 | LONX | 00573861351TRLO1 |
19/07/2019 | 09:01:40 | 902 | 138.2 | LONX | 00573861460TRLO1 |
19/07/2019 | 09:03:43 | 663 | 138.1 | BTSC | 00573861518TRLO1 |
19/07/2019 | 09:10:49 | 820 | 138.7 | LONX | 00573861763TRLO1 |
19/07/2019 | 09:11:00 | 767 | 138.5 | AQXE | 00573861767TRLO1 |
19/07/2019 | 09:11:00 | 821 | 138.7 | LONX | 00573861766TRLO1 |
19/07/2019 | 09:11:01 | 1260 | 138.5 | LONX | 00573861768TRLO1 |
19/07/2019 | 09:11:01 | 340 | 138.6 | LONX | 00573861769TRLO1 |
19/07/2019 | 09:13:19 | 630 | 138.7 | LONX | 00573861812TRLO1 |
19/07/2019 | 09:18:47 | 735 | 138.8 | LONX | 00573861917TRLO1 |
19/07/2019 | 09:21:25 | 146 | 138.9 | AQXE | 00573861978TRLO1 |
19/07/2019 | 09:21:25 | 867 | 138.9 | LONX | 00573861980TRLO1 |
19/07/2019 | 09:21:25 | 233 | 138.9 | LONX | 00573861981TRLO1 |
19/07/2019 | 09:21:25 | 790 | 139.1 | LONX | 00573861982TRLO1 |
19/07/2019 | 09:21:25 | 1054 | 138.9 | LONX | 00573861979TRLO1 |
19/07/2019 | 09:25:26 | 970 | 138.7 | LONX | 00573862090TRLO1 |
19/07/2019 | 09:31:38 | 630 | 139.1 | LONX | 00573862232TRLO1 |
19/07/2019 | 09:31:38 | 630 | 139.1 | LONX | 00573862233TRLO1 |
19/07/2019 | 09:31:50 | 196 | 138.9 | LONX | 00573862237TRLO1 |
19/07/2019 | 09:31:50 | 630 | 138.9 | LONX | 00573862239TRLO1 |
19/07/2019 | 09:31:50 | 314 | 138.9 | LONX | 00573862238TRLO1 |
19/07/2019 | 09:31:50 | 59 | 138.9 | LONX | 00573862240TRLO1 |
19/07/2019 | 09:33:37 | 978 | 139 | LONX | 00573862300TRLO1 |
19/07/2019 | 09:33:37 | 656 | 139 | LONX | 00573862301TRLO1 |
19/07/2019 | 09:35:56 | 1050 | 139.2 | AQXE | 00573862367TRLO1 |
19/07/2019 | 09:36:08 | 713 | 138.9 | LONX | 00573862376TRLO1 |
19/07/2019 | 09:37:25 | 725 | 138.7 | AQXE | 00573862394TRLO1 |
19/07/2019 | 09:37:25 | 968 | 138.7 | LONX | 00573862395TRLO1 |
19/07/2019 | 09:37:26 | 796 | 138.4 | LONX | 00573862396TRLO1 |
19/07/2019 | 09:42:45 | 840 | 138.4 | LONX | 00573862514TRLO1 |
19/07/2019 | 09:42:45 | 1050 | 138.6 | LONX | 00573862515TRLO1 |
19/07/2019 | 09:42:45 | 450 | 138.6 | LONX | 00573862516TRLO1 |
19/07/2019 | 09:42:45 | 180 | 138.6 | LONX | 00573862517TRLO1 |
19/07/2019 | 09:42:46 | 192 | 138.4 | AQXE | 00573862518TRLO1 |
19/07/2019 | 09:42:46 | 235 | 138.4 | AQXE | 00573862519TRLO1 |
19/07/2019 | 09:51:04 | 401 | 138 | LONX | 00573862731TRLO1 |
19/07/2019 | 09:51:04 | 427 | 138 | LONX | 00573862732TRLO1 |
19/07/2019 | 09:52:57 | 556 | 138.2 | BTSC | 00573862756TRLO1 |
19/07/2019 | 09:53:41 | 417 | 138 | LONX | 00573862763TRLO1 |
19/07/2019 | 09:53:41 | 417 | 138 | LONX | 00573862764TRLO1 |
19/07/2019 | 09:57:46 | 556 | 138.1 | BTSC | 00573862873TRLO1 |
19/07/2019 | 09:58:57 | 121 | 138 | LONX | 00573862888TRLO1 |
19/07/2019 | 09:58:57 | 557 | 138 | LONX | 00573862889TRLO1 |
19/07/2019 | 09:59:36 | 630 | 138 | LONX | 00573862900TRLO1 |
19/07/2019 | 09:59:36 | 1500 | 138.2 | LONX | 00573862901TRLO1 |
19/07/2019 | 09:59:36 | 165 | 138.3 | LONX | 00573862902TRLO1 |
19/07/2019 | 09:59:36 | 225 | 138.3 | LONX | 00573862903TRLO1 |
19/07/2019 | 09:59:36 | 1000 | 138 | LONX | 00573862899TRLO1 |
19/07/2019 | 10:00:55 | 830 | 138.2 | LONX | 00573862922TRLO1 |
19/07/2019 | 10:01:45 | 181 | 137.9 | LONX | 00573862966TRLO1 |
19/07/2019 | 10:01:45 | 481 | 137.9 | LONX | 00573862967TRLO1 |
19/07/2019 | 10:01:45 | 813 | 137.9 | LONX | 00573862968TRLO1 |
19/07/2019 | 10:07:06 | 911 | 137.8 | BTSC | 00573863049TRLO1 |
19/07/2019 | 10:07:06 | 778 | 137.9 | LONX | 00573863050TRLO1 |
19/07/2019 | 10:10:04 | 748 | 137.75 | BTSC | 00573863086TRLO1 |
19/07/2019 | 10:10:04 | 630 | 137.8 | LONX | 00573863085TRLO1 |
19/07/2019 | 10:16:44 | 903 | 137.8 | BTSC | 00573863261TRLO1 |
19/07/2019 | 10:16:54 | 753 | 137.6 | LONX | 00573863262TRLO1 |
19/07/2019 | 10:16:54 | 830 | 137.5 | LONX | 00573863263TRLO1 |
19/07/2019 | 10:16:54 | 1060 | 137.5 | LONX | 00573863264TRLO1 |
19/07/2019 | 10:17:00 | 566 | 137.2 | LONX | 00573863265TRLO1 |
19/07/2019 | 10:17:00 | 344 | 137.2 | LONX | 00573863266TRLO1 |
19/07/2019 | 10:20:17 | 643 | 136.6 | LONX | 00573863317TRLO1 |
19/07/2019 | 10:23:11 | 884 | 136.85 | BTSC | 00573863383TRLO1 |
19/07/2019 | 10:24:47 | 630 | 137 | LONX | 00573863406TRLO1 |
19/07/2019 | 10:24:47 | 630 | 137.2 | LONX | 00573863407TRLO1 |
19/07/2019 | 10:24:47 | 630 | 137.2 | LONX | 00573863408TRLO1 |
19/07/2019 | 10:27:43 | 630 | 136.8 | LONX | 00573863465TRLO1 |
19/07/2019 | 10:27:43 | 214 | 136.8 | LONX | 00573863466TRLO1 |
19/07/2019 | 10:27:43 | 723 | 136.6 | LONX | 00573863467TRLO1 |
19/07/2019 | 10:27:43 | 205 | 136.4 | LONX | 00573863468TRLO1 |
19/07/2019 | 10:27:43 | 749 | 136.4 | LONX | 00573863469TRLO1 |
19/07/2019 | 10:27:43 | 1476 | 136.5 | LONX | 00573863470TRLO1 |
19/07/2019 | 10:27:43 | 954 | 136.5 | LONX | 00573863471TRLO1 |
19/07/2019 | 10:29:15 | 1500 | 137 | LONX | 00573863480TRLO1 |
19/07/2019 | 10:29:15 | 84 | 137 | LONX | 00573863481TRLO1 |
19/07/2019 | 10:29:15 | 183 | 137 | LONX | 00573863482TRLO1 |
19/07/2019 | 10:29:15 | 447 | 137 | LONX | 00573863483TRLO1 |
19/07/2019 | 10:30:40 | 887 | 137.2 | LONX | 00573863503TRLO1 |
19/07/2019 | 10:30:49 | 891 | 137.1 | BTSC | 00573863505TRLO1 |
19/07/2019 | 10:31:00 | 630 | 136.9 | LONX | 00573863510TRLO1 |
19/07/2019 | 10:31:00 | 858 | 137.2 | LONX | 00573863511TRLO1 |
19/07/2019 | 10:31:00 | 630 | 137.2 | LONX | 00573863512TRLO1 |
19/07/2019 | 10:31:00 | 1850 | 137 | LONX | 00573863513TRLO1 |
19/07/2019 | 10:31:00 | 1050 | 136.9 | LONX | 00573863514TRLO1 |
19/07/2019 | 10:31:07 | 12 | 137.2 | LONX | 00573863516TRLO1 |
19/07/2019 | 10:31:07 | 770 | 137.2 | LONX | 00573863517TRLO1 |
19/07/2019 | 10:31:07 | 60 | 137.2 | LONX | 00573863519TRLO1 |
19/07/2019 | 10:31:11 | 1260 | 137.3 | LONX | 00573863520TRLO1 |
19/07/2019 | 10:32:06 | 630 | 137.6 | LONX | 00573863535TRLO1 |
19/07/2019 | 10:33:58 | 1019 | 137.4 | LONX | 00573863565TRLO1 |
19/07/2019 | 10:34:13 | 630 | 137.3 | LONX | 00573863573TRLO1 |
19/07/2019 | 10:36:57 | 676 | 136.9 | LONX | 00573863612TRLO1 |
19/07/2019 | 10:36:57 | 1079 | 136.8 | LONX | 00573863613TRLO1 |
19/07/2019 | 10:36:57 | 712 | 136.7 | LONX | 00573863614TRLO1 |
19/07/2019 | 10:39:15 | 705 | 136.2 | CHIX | 00573863652TRLO1 |
19/07/2019 | 10:41:27 | 645 | 136.3 | LONX | 00573863701TRLO1 |
19/07/2019 | 10:44:03 | 1500 | 137 | LONX | 00573863738TRLO1 |
19/07/2019 | 10:46:06 | 1005 | 137.2 | LONX | 00573863760TRLO1 |
19/07/2019 | 10:46:50 | 709 | 136.7 | AQXE | 00573863769TRLO1 |
19/07/2019 | 10:49:39 | 1500 | 136.9 | LONX | 00573863795TRLO1 |
19/07/2019 | 10:50:48 | 895 | 137.15 | BTSC | 00573863863TRLO1 |
19/07/2019 | 10:51:29 | 1000 | 137 | LONX | 00573863885TRLO1 |
19/07/2019 | 10:53:50 | 1313 | 137.1 | LONX | 00573863988TRLO1 |
19/07/2019 | 10:55:31 | 984 | 137 | LONX | 00573864022TRLO1 |
19/07/2019 | 10:59:04 | 1041 | 137.1 | BTSC | 00573864086TRLO1 |
19/07/2019 | 10:59:04 | 1500 | 137.1 | LONX | 00573864085TRLO1 |
19/07/2019 | 11:01:02 | 697 | 136.7 | LONX | 00573864119TRLO1 |
19/07/2019 | 11:01:02 | 1530 | 136.6 | LONX | 00573864120TRLO1 |
19/07/2019 | 11:01:02 | 938 | 136.6 | LONX | 00573864121TRLO1 |
19/07/2019 | 11:08:20 | 791 | 136.4 | LONX | 00573864230TRLO1 |
19/07/2019 | 11:08:20 | 1243 | 136.5 | LONX | 00573864231TRLO1 |
19/07/2019 | 11:08:20 | 257 | 136.5 | LONX | 00573864232TRLO1 |
19/07/2019 | 11:09:12 | 745 | 136.4 | AQXE | 00573864253TRLO1 |
19/07/2019 | 11:11:46 | 1430 | 136.5 | LONX | 00573864380TRLO1 |
19/07/2019 | 11:13:18 | 1056 | 136.55 | BTSC | 00573864401TRLO1 |
19/07/2019 | 11:14:20 | 639 | 136.3 | LONX | 00573864410TRLO1 |
19/07/2019 | 11:16:58 | 1417 | 136.5 | LONX | 00573864438TRLO1 |
19/07/2019 | 11:18:32 | 874 | 136.3 | LONX | 00573864452TRLO1 |
19/07/2019 | 11:20:22 | 630 | 136.3 | LONX | 00573864485TRLO1 |
19/07/2019 | 11:22:30 | 658 | 136.1 | LONX | 00573864506TRLO1 |
19/07/2019 | 11:25:45 | 630 | 136 | LONX | 00573864539TRLO1 |
19/07/2019 | 11:25:45 | 667 | 136 | LONX | 00573864540TRLO1 |
19/07/2019 | 11:31:06 | 781 | 135.8 | LONX | 00573864613TRLO1 |
19/07/2019 | 11:31:06 | 723 | 135.9 | LONX | 00573864612TRLO1 |
19/07/2019 | 11:35:30 | 887 | 135.85 | BTSC | 00573864662TRLO1 |
19/07/2019 | 11:35:33 | 990 | 135.6 | LONX | 00573864663TRLO1 |
19/07/2019 | 11:35:33 | 900 | 135.8 | LONX | 00573864664TRLO1 |
19/07/2019 | 11:49:04 | 718 | 135.4 | BTSC | 00573864791TRLO1 |
19/07/2019 | 11:49:04 | 1054 | 135.4 | CHIX | 00573864792TRLO1 |
19/07/2019 | 11:49:04 | 21 | 135.4 | AQXE | 00573864793TRLO1 |
19/07/2019 | 11:49:04 | 681 | 135.4 | LONX | 00573864794TRLO1 |
19/07/2019 | 11:49:04 | 54 | 135.5 | LONX | 00573864795TRLO1 |
19/07/2019 | 11:49:04 | 993 | 135.3 | LONX | 00573864796TRLO1 |
19/07/2019 | 11:49:13 | 1260 | 135.1 | LONX | 00573864800TRLO1 |
19/07/2019 | 11:50:50 | 630 | 135.7 | LONX | 00573864821TRLO1 |
19/07/2019 | 11:52:57 | 1059 | 135.8 | LONX | 00573864853TRLO1 |
19/07/2019 | 11:56:42 | 662 | 135.9 | LONX | 00573864881TRLO1 |
19/07/2019 | 11:56:42 | 968 | 136.1 | LONX | 00573864882TRLO1 |
19/07/2019 | 11:56:42 | 532 | 136.1 | LONX | 00573864883TRLO1 |
19/07/2019 | 12:09:59 | 430 | 136 | LONX | 00573865145TRLO1 |
19/07/2019 | 12:09:59 | 400 | 136 | LONX | 00573865146TRLO1 |
19/07/2019 | 12:09:59 | 192 | 136 | LONX | 00573865147TRLO1 |
19/07/2019 | 12:09:59 | 405 | 136 | LONX | 00573865148TRLO1 |
19/07/2019 | 12:09:59 | 124 | 136 | LONX | 00573865149TRLO1 |
19/07/2019 | 12:09:59 | 100 | 136 | LONX | 00573865150TRLO1 |
19/07/2019 | 12:09:59 | 730 | 136 | LONX | 00573865151TRLO1 |
19/07/2019 | 12:11:37 | 971 | 136 | LONX | 00573865162TRLO1 |
19/07/2019 | 12:11:37 | 631 | 135.9 | LONX | 00573865163TRLO1 |
19/07/2019 | 12:11:37 | 183 | 135.9 | LONX | 00573865164TRLO1 |
19/07/2019 | 12:20:06 | 1100 | 136.2 | LONX | 00573865283TRLO1 |
19/07/2019 | 12:28:52 | 396 | 136.4 | BTSC | 00573865417TRLO1 |
19/07/2019 | 12:28:52 | 709 | 136.3 | LONX | 00573865419TRLO1 |
19/07/2019 | 12:28:52 | 1054 | 136.4 | LONX | 00573865418TRLO1 |
19/07/2019 | 12:31:37 | 679 | 136.3 | AQXE | 00573865448TRLO1 |
19/07/2019 | 12:31:37 | 863 | 136.3 | LONX | 00573865447TRLO1 |
19/07/2019 | 12:44:19 | 720 | 136.3 | CHIX | 00573865632TRLO1 |
19/07/2019 | 12:44:19 | 1287 | 136.4 | LONX | 00573865633TRLO1 |
19/07/2019 | 12:44:19 | 37 | 136.5 | LONX | 00573865634TRLO1 |
19/07/2019 | 12:44:21 | 1324 | 136.5 | LONX | 00573865635TRLO1 |
19/07/2019 | 12:50:32 | 900 | 136.4 | AQXE | 00573865770TRLO1 |
19/07/2019 | 12:50:33 | 698 | 136.3 | AQXE | 00573865773TRLO1 |
19/07/2019 | 12:50:33 | 959 | 136.3 | LONX | 00573865771TRLO1 |
19/07/2019 | 12:50:33 | 822 | 136.3 | LONX | 00573865772TRLO1 |
19/07/2019 | 12:51:39 | 695 | 136.2 | LONX | 00573865791TRLO1 |
19/07/2019 | 12:51:39 | 1291 | 136.3 | LONX | 00573865792TRLO1 |
19/07/2019 | 12:51:39 | 662 | 136.2 | LONX | 00573865793TRLO1 |
19/07/2019 | 12:51:39 | 662 | 136.2 | LONX | 00573865794TRLO1 |
19/07/2019 | 13:01:48 | 667 | 136.1 | LONX | 00573865928TRLO1 |
19/07/2019 | 13:11:08 | 1500 | 136.1 | LONX | 00573866055TRLO1 |
19/07/2019 | 13:11:08 | 486 | 136.1 | LONX | 00573866056TRLO1 |
19/07/2019 | 13:11:08 | 733 | 136 | LONX | 00573866054TRLO1 |
19/07/2019 | 13:21:13 | 724 | 136 | LONX | 00573866181TRLO1 |
19/07/2019 | 13:21:13 | 662 | 136 | LONX | 00573866182TRLO1 |
19/07/2019 | 13:21:14 | 1373 | 136.1 | LONX | 00573866183TRLO1 |
19/07/2019 | 13:21:14 | 430 | 136.1 | LONX | 00573866184TRLO1 |
19/07/2019 | 13:27:10 | 846 | 136.15 | BTSC | 00573866308TRLO1 |
19/07/2019 | 13:28:15 | 1083 | 136.1 | LONX | 00573866312TRLO1 |
19/07/2019 | 13:28:15 | 662 | 136.2 | LONX | 00573866313TRLO1 |
19/07/2019 | 13:35:54 | 1500 | 136.2 | LONX | 00573866443TRLO1 |
19/07/2019 | 13:35:54 | 486 | 136.2 | LONX | 00573866444TRLO1 |
19/07/2019 | 13:37:13 | 1090 | 135.9 | LONX | 00573866467TRLO1 |
19/07/2019 | 13:37:13 | 410 | 135.9 | LONX | 00573866469TRLO1 |
19/07/2019 | 13:37:13 | 231 | 136 | LONX | 00573866465TRLO1 |
19/07/2019 | 13:37:13 | 469 | 136 | LONX | 00573866466TRLO1 |
19/07/2019 | 13:37:13 | 819 | 135.9 | LONX | 00573866468TRLO1 |
19/07/2019 | 13:37:16 | 952 | 135.8 | LONX | 00573866470TRLO1 |
19/07/2019 | 13:39:47 | 118 | 135.7 | LONX | 00573866513TRLO1 |
19/07/2019 | 13:39:47 | 675 | 135.7 | LONX | 00573866514TRLO1 |
19/07/2019 | 13:45:46 | 697 | 135.75 | BTSC | 00573866605TRLO1 |
19/07/2019 | 13:52:49 | 977 | 136 | LONX | 00573866679TRLO1 |
19/07/2019 | 13:55:50 | 1324 | 136.2 | LONX | 00573866725TRLO1 |
19/07/2019 | 13:57:13 | 201 | 136.2 | LONX | 00573866773TRLO1 |
19/07/2019 | 13:57:13 | 461 | 136.2 | LONX | 00573866774TRLO1 |
19/07/2019 | 14:04:22 | 2476 | 136.15 | BTSC | 00573866859TRLO1 |
19/07/2019 | 14:04:22 | 204 | 136.2 | AQXE | 00573866860TRLO1 |
19/07/2019 | 14:04:22 | 1100 | 136.1 | LONX | 00573866863TRLO1 |
19/07/2019 | 14:04:22 | 1333 | 136.2 | LONX | 00573866864TRLO1 |
19/07/2019 | 14:04:22 | 877 | 136 | LONX | 00573866865TRLO1 |
19/07/2019 | 14:04:22 | 72 | 136 | LONX | 00573866866TRLO1 |
19/07/2019 | 14:04:22 | 1500 | 136.2 | LONX | 00573866861TRLO1 |
19/07/2019 | 14:04:22 | 800 | 136.2 | LONX | 00573866862TRLO1 |
19/07/2019 | 14:18:12 | 811 | 135.9 | LONX | 00573867014TRLO1 |
19/07/2019 | 14:23:13 | 686 | 135.8 | LONX | 00573867086TRLO1 |
19/07/2019 | 14:23:13 | 949 | 135.8 | LONX | 00573867088TRLO1 |
19/07/2019 | 14:23:13 | 676 | 135.8 | LONX | 00573867087TRLO1 |
19/07/2019 | 14:23:15 | 841 | 135.7 | LONX | 00573867091TRLO1 |
19/07/2019 | 14:23:32 | 822 | 135.6 | LONX | 00573867096TRLO1 |
19/07/2019 | 14:26:35 | 739 | 135.4 | LONX | 00573867157TRLO1 |
19/07/2019 | 14:26:46 | 764 | 135.3 | LONX | 00573867159TRLO1 |
19/07/2019 | 14:27:03 | 662 | 135.3 | CHIX | 00573867162TRLO1 |
19/07/2019 | 14:27:03 | 1046 | 135.1 | LONX | 00573867163TRLO1 |
19/07/2019 | 14:27:35 | 903 | 134.9 | LONX | 00573867173TRLO1 |
19/07/2019 | 14:28:50 | 1500 | 135.3 | LONX | 00573867191TRLO1 |
19/07/2019 | 14:28:50 | 383 | 135.3 | LONX | 00573867192TRLO1 |
19/07/2019 | 14:28:50 | 42 | 135.3 | LONX | 00573867193TRLO1 |
19/07/2019 | 14:29:04 | 662 | 135 | LONX | 00573867195TRLO1 |
19/07/2019 | 14:29:04 | 908 | 134.9 | LONX | 00573867196TRLO1 |
19/07/2019 | 14:29:17 | 1500 | 135.2 | LONX | 00573867199TRLO1 |
19/07/2019 | 14:29:17 | 486 | 135.2 | LONX | 00573867200TRLO1 |
19/07/2019 | 14:35:00 | 760 | 134.9 | LONX | 00573867470TRLO1 |
19/07/2019 | 14:35:00 | 702 | 134.9 | TURX | 00573867471TRLO1 |
19/07/2019 | 14:46:14 | 2833 | 135.1 | CHIX | 00573868370TRLO1 |
19/07/2019 | 14:46:14 | 304 | 135.1 | AQXE | 00573868369TRLO1 |
19/07/2019 | 14:46:14 | 825 | 135.4 | LONX | 00573868371TRLO1 |
19/07/2019 | 14:46:14 | 662 | 135.4 | LONX | 00573868372TRLO1 |
19/07/2019 | 14:47:18 | 998 | 135.6 | LONX | 00573868440TRLO1 |
19/07/2019 | 14:48:22 | 747 | 135.5 | LONX | 00573868520TRLO1 |
19/07/2019 | 14:52:13 | 1086 | 135.6 | LONX | 00573868739TRLO1 |
19/07/2019 | 14:52:49 | 1500 | 135.6 | LONX | 00573868781TRLO1 |
19/07/2019 | 14:52:49 | 63 | 135.6 | LONX | 00573868782TRLO1 |
19/07/2019 | 14:52:49 | 337 | 135.6 | LONX | 00573868783TRLO1 |
19/07/2019 | 14:52:49 | 325 | 135.6 | LONX | 00573868784TRLO1 |
19/07/2019 | 14:52:49 | 24 | 135.4 | LONX | 00573868779TRLO1 |
19/07/2019 | 14:52:49 | 680 | 135.4 | LONX | 00573868780TRLO1 |
19/07/2019 | 15:00:15 | 1500 | 135.8 | LONX | 00573869344TRLO1 |
19/07/2019 | 15:00:15 | 62 | 135.8 | LONX | 00573869345TRLO1 |
19/07/2019 | 15:00:15 | 600 | 135.7 | LONX | 00573869346TRLO1 |
19/07/2019 | 15:00:32 | 96 | 135.7 | LONX | 00573869374TRLO1 |
19/07/2019 | 15:00:33 | 672 | 135.7 | AQXE | 00573869375TRLO1 |
19/07/2019 | 15:00:55 | 382 | 135.7 | AQXE | 00573869400TRLO1 |
19/07/2019 | 15:02:32 | 556 | 135.7 | BTSC | 00573869513TRLO1 |
19/07/2019 | 15:03:08 | 1000 | 135.6 | LONX | 00573869567TRLO1 |
19/07/2019 | 15:03:08 | 167 | 135.6 | LONX | 00573869568TRLO1 |
19/07/2019 | 15:09:16 | 1050 | 135.8 | AQXE | 00573869924TRLO1 |
19/07/2019 | 15:09:16 | 2000 | 135.8 | AQXE | 00573869925TRLO1 |
19/07/2019 | 15:09:16 | 176 | 135.8 | AQXE | 00573869926TRLO1 |
19/07/2019 | 15:09:16 | 153 | 135.9 | LONX | 00573869927TRLO1 |
19/07/2019 | 15:09:16 | 35 | 135.9 | LONX | 00573869928TRLO1 |
19/07/2019 | 15:09:16 | 887 | 135.9 | LONX | 00573869929TRLO1 |
19/07/2019 | 15:09:16 | 1426 | 136 | LONX | 00573869930TRLO1 |
19/07/2019 | 15:09:16 | 191 | 136 | LONX | 00573869931TRLO1 |
19/07/2019 | 15:09:16 | 861 | 136 | LONX | 00573869932TRLO1 |
19/07/2019 | 15:09:17 | 1154 | 135.9 | LONX | 00573869933TRLO1 |
19/07/2019 | 15:09:26 | 662 | 135.9 | LONX | 00573869943TRLO1 |
19/07/2019 | 15:11:59 | 1324 | 135.9 | LONX | 00573870018TRLO1 |
19/07/2019 | 15:11:59 | 662 | 136 | LONX | 00573870019TRLO1 |
19/07/2019 | 15:13:53 | 1324 | 135.9 | LONX | 00573870115TRLO1 |
19/07/2019 | 15:13:53 | 1324 | 135.9 | LONX | 00573870116TRLO1 |
19/07/2019 | 15:14:47 | 496 | 135.7 | LONX | 00573870201TRLO1 |
19/07/2019 | 15:22:13 | 2143 | 135.8 | CHIX | 00573870727TRLO1 |
19/07/2019 | 15:22:20 | 662 | 135.9 | LONX | 00573870742TRLO1 |
19/07/2019 | 15:23:20 | 662 | 135.9 | LONX | 00573870774TRLO1 |
19/07/2019 | 15:24:58 | 662 | 135.7 | LONX | 00573870852TRLO1 |
19/07/2019 | 15:27:28 | 556 | 135.7 | BTSC | 00573870926TRLO1 |
19/07/2019 | 15:28:30 | 1324 | 135.6 | LONX | 00573871025TRLO1 |
19/07/2019 | 15:28:30 | 176 | 135.6 | LONX | 00573871026TRLO1 |
19/07/2019 | 15:28:30 | 826 | 135.6 | LONX | 00573871024TRLO1 |
19/07/2019 | 15:36:53 | 2206 | 135.8 | CHIX | 00573871734TRLO1 |
19/07/2019 | 15:36:53 | 174 | 135.8 | AQXE | 00573871733TRLO1 |
19/07/2019 | 15:36:53 | 662 | 135.7 | LONX | 00573871735TRLO1 |
19/07/2019 | 15:36:53 | 1324 | 135.8 | LONX | 00573871736TRLO1 |
19/07/2019 | 15:36:53 | 496 | 135.7 | LONX | 00573871737TRLO1 |
19/07/2019 | 15:36:53 | 166 | 135.7 | LONX | 00573871738TRLO1 |
19/07/2019 | 15:36:53 | 831 | 135.6 | LONX | 00573871739TRLO1 |
19/07/2019 | 15:42:40 | 1209 | 135.9 | LONX | 00573872093TRLO1 |
19/07/2019 | 15:44:39 | 198 | 135.9 | LONX | 00573872309TRLO1 |
19/07/2019 | 15:44:39 | 704 | 135.9 | LONX | 00573872306TRLO1 |
19/07/2019 | 15:44:39 | 830 | 135.9 | LONX | 00573872307TRLO1 |
19/07/2019 | 15:44:39 | 596 | 135.9 | LONX | 00573872308TRLO1 |
19/07/2019 | 15:44:43 | 159 | 135.9 | LONX | 00573872310TRLO1 |
19/07/2019 | 15:44:43 | 503 | 135.9 | LONX | 00573872311TRLO1 |
19/07/2019 | 15:50:35 | 1501 | 136 | CHIX | 00573872808TRLO1 |
19/07/2019 | 15:50:35 | 1986 | 136 | LONX | 00573872807TRLO1 |
19/07/2019 | 15:50:37 | 300 | 136 | LONX | 00573872809TRLO1 |
19/07/2019 | 15:50:37 | 362 | 136 | LONX | 00573872810TRLO1 |
19/07/2019 | 15:56:36 | 2034 | 135.9 | CHIX | 00573873070TRLO1 |
19/07/2019 | 15:57:47 | 1324 | 136.1 | LONX | 00573873168TRLO1 |
19/07/2019 | 16:00:27 | 1324 | 136.2 | LONX | 00573873275TRLO1 |
19/07/2019 | 16:03:04 | 2000 | 136 | AQXE | 00573873463TRLO1 |
19/07/2019 | 16:03:04 | 144 | 136 | AQXE | 00573873464TRLO1 |
19/07/2019 | 16:03:04 | 662 | 136 | LONX | 00573873465TRLO1 |
19/07/2019 | 16:03:54 | 1037 | 135.8 | LONX | 00573873515TRLO1 |
19/07/2019 | 16:03:54 | 1500 | 135.9 | LONX | 00573873516TRLO1 |
19/07/2019 | 16:03:54 | 97 | 135.9 | LONX | 00573873517TRLO1 |
19/07/2019 | 16:03:54 | 14 | 136 | LONX | 00573873518TRLO1 |
19/07/2019 | 16:03:55 | 1500 | 135.9 | LONX | 00573873519TRLO1 |
19/07/2019 | 16:03:55 | 274 | 135.9 | LONX | 00573873520TRLO1 |
19/07/2019 | 16:03:55 | 744 | 135.9 | LONX | 00573873521TRLO1 |
19/07/2019 | 16:03:55 | 529 | 136 | LONX | 00573873522TRLO1 |
19/07/2019 | 16:03:55 | 1324 | 136 | LONX | 00573873523TRLO1 |
19/07/2019 | 16:04:03 | 662 | 136 | LONX | 00573873526TRLO1 |
19/07/2019 | 16:06:49 | 1562 | 136 | CHIX | 00573873670TRLO1 |
19/07/2019 | 16:06:49 | 512 | 136 | LONX | 00573873671TRLO1 |
19/07/2019 | 16:06:49 | 80 | 136 | LONX | 00573873672TRLO1 |
19/07/2019 | 16:06:49 | 70 | 136 | LONX | 00573873673TRLO1 |
19/07/2019 | 16:08:00 | 803 | 135.8 | LONX | 00573873754TRLO1 |
19/07/2019 | 16:10:03 | 1039 | 135.9 | LONX | 00573873830TRLO1 |
19/07/2019 | 16:10:04 | 1103 | 136 | LONX | 00573873831TRLO1 |
19/07/2019 | 16:10:04 | 730 | 136 | LONX | 00573873832TRLO1 |
19/07/2019 | 16:10:04 | 662 | 136 | LONX | 00573873833TRLO1 |
19/07/2019 | 16:11:59 | 1457 | 136 | AQXE | 00573873916TRLO1 |
19/07/2019 | 16:11:59 | 476 | 136 | LONX | 00573873917TRLO1 |
19/07/2019 | 16:11:59 | 186 | 136 | LONX | 00573873918TRLO1 |
19/07/2019 | 16:12:34 | 142 | 136 | LONX | 00573873930TRLO1 |
19/07/2019 | 16:12:34 | 74 | 136 | LONX | 00573873931TRLO1 |
19/07/2019 | 16:12:34 | 638 | 136 | LONX | 00573873932TRLO1 |
19/07/2019 | 16:14:18 | 556 | 135.9 | BTSC | 00573873961TRLO1 |
19/07/2019 | 16:15:57 | 1435 | 136 | BTSC | 00573874003TRLO1 |
19/07/2019 | 16:15:57 | 440 | 136 | LONX | 00573874004TRLO1 |
19/07/2019 | 16:15:57 | 222 | 136 | LONX | 00573874005TRLO1 |
19/07/2019 | 16:18:14 | 786 | 135.8 | CHIX | 00573874072TRLO1 |
19/07/2019 | 16:18:14 | 662 | 135.8 | LONX | 00573874073TRLO1 |
19/07/2019 | 16:18:14 | 1324 | 135.8 | LONX | 00573874074TRLO1 |
19/07/2019 | 16:18:14 | 662 | 135.8 | LONX | 00573874075TRLO1 |
19/07/2019 | 16:18:44 | 636 | 135.6 | LONX | 00573874104TRLO1 |
19/07/2019 | 16:18:44 | 150 | 135.6 | LONX | 00573874106TRLO1 |
19/07/2019 | 16:18:44 | 748 | 135.6 | LONX | 00573874105TRLO1 |
19/07/2019 | 16:19:03 | 936 | 135.8 | LONX | 00573874113TRLO1 |
19/07/2019 | 16:19:07 | 564 | 135.8 | LONX | 00573874121TRLO1 |
19/07/2019 | 16:19:07 | 520 | 135.8 | LONX | 00573874122TRLO1 |
19/07/2019 | 16:19:27 | 662 | 135.9 | LONX | 00573874130TRLO1 |
19/07/2019 | 16:21:16 | 212 | 135.9 | LONX | 00573874212TRLO1 |
19/07/2019 | 16:21:16 | 1088 | 135.9 | LONX | 00573874213TRLO1 |
19/07/2019 | 16:21:16 | 1288 | 135.9 | LONX | 00573874211TRLO1 |
19/07/2019 | 16:21:31 | 28 | 135.9 | LONX | 00573874235TRLO1 |
19/07/2019 | 16:21:31 | 634 | 135.9 | LONX | 00573874236TRLO1 |
19/07/2019 | 16:22:01 | 692 | 135.6 | BTSC | 00573874253TRLO1 |
19/07/2019 | 16:22:01 | 679 | 135.7 | LONX | 00573874254TRLO1 |
19/07/2019 | 16:22:01 | 683 | 135.7 | LONX | 00573874255TRLO1 |
19/07/2019 | 16:22:01 | 1012 | 135.7 | LONX | 00573874256TRLO1 |
19/07/2019 | 16:22:01 | 294 | 135.7 | LONX | 00573874257TRLO1 |
19/07/2019 | 16:22:01 | 930 | 135.7 | LONX | 00573874258TRLO1 |
19/07/2019 | 16:22:01 | 504 | 135.7 | LONX | 00573874259TRLO1 |
19/07/2019 | 16:22:02 | 1324 | 135.7 | LONX | 00573874260TRLO1 |
19/07/2019 | 16:22:38 | 1500 | 135.8 | LONX | 00573874305TRLO1 |
19/07/2019 | 16:22:38 | 486 | 135.8 | LONX | 00573874306TRLO1 |
19/07/2019 | 16:23:02 | 662 | 135.5 | LONX | 00573874348TRLO1 |
19/07/2019 | 16:23:02 | 1500 | 135.6 | LONX | 00573874349TRLO1 |
19/07/2019 | 16:23:02 | 486 | 135.6 | LONX | 00573874350TRLO1 |
19/07/2019 | 16:25:03 | 1023 | 135.8 | LONX | 00573874459TRLO1 |
19/07/2019 | 16:25:03 | 1324 | 135.8 | LONX | 00573874461TRLO1 |
19/07/2019 | 16:25:03 | 1542 | 135.8 | TURX | 00573874460TRLO1 |
19/07/2019 | 16:28:01 | 237 | 135.8 | LONX | 00573874517TRLO1 |
19/07/2019 | 16:28:01 | 894 | 135.8 | LONX | 00573874518TRLO1 |
19/07/2019 | 16:28:01 | 1763 | 135.8 | LONX | 00573874516TRLO1 |
19/07/2019 | 16:28:02 | 1500 | 135.8 | LONX | 00573874520TRLO1 |
19/07/2019 | 16:28:02 | 486 | 135.8 | LONX | 00573874521TRLO1 |
19/07/2019 | 16:28:06 | 682 | 135.8 | LONX | 00573874525TRLO1 |
19/07/2019 | 16:28:13 | 662 | 135.8 | LONX | 00573874533TRLO1 |
19/07/2019 | 16:28:16 | 662 | 135.6 | LONX | 00573874534TRLO1 |
19/07/2019 | 16:28:21 | 662 | 135.8 | LONX | 00573874535TRLO1 |
19/07/2019 | 16:28:30 | 954 | 135.6 | LONX | 00573874545TRLO1 |
19/07/2019 | 16:28:46 | 679 | 135.5 | BTSC | 00573874556TRLO1 |
19/07/2019 | 16:28:46 | 902 | 135.5 | LONX | 00573874557TRLO1 |
19/07/2019 | 16:29:20 | 774 | 135.7 | LONX | 00573874571TRLO1 |
19/07/2019 | 16:29:22 | 202 | 135.7 | LONX | 00573874573TRLO1 |
19/07/2019 | 16:29:22 | 490 | 135.7 | LONX | 00573874574TRLO1 |
19/07/2019 | 16:29:22 | 73 | 135.7 | LONX | 00573874575TRLO1 |
19/07/2019 | 16:29:22 | 627 | 135.7 | LONX | 00573874576TRLO1 |
19/07/2019 | 16:29:36 | 712 | 135.5 | BTSC | 00573874585TRLO1 |
19/07/2019 | 16:29:37 | 1392 | 135.7 | LONX | 00573874587TRLO1 |
19/07/2019 | 16:29:44 | 190 | 135.8 | LONX | 00573874594TRLO1 |
19/07/2019 | 16:29:45 | 696 | 135.8 | LONX | 00573874595TRLO1 |
Related Shares:
SGC.L