2nd Aug 2019 17:22
2 August 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 | 2 August 2019 |
Number of ordinary shares purchased | 265,815 |
Average price paid (p) | 130.8256 |
Highest price paid (p) | 133.5000 |
Lowest price paid (p) | 129.1000 |
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 17,580,255 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 558,519,705
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 2 August 2019 is 558,519,705. 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 |
02/08/2019 | 08:17:05 | 686 | 133.4 | LONX | 00574024776TRLO1 |
02/08/2019 | 08:17:05 | 686 | 133.4 | LONX | 00574024777TRLO1 |
02/08/2019 | 08:17:05 | 764 | 133.5 | LONX | 00574024774TRLO1 |
02/08/2019 | 08:17:05 | 608 | 133.5 | LONX | 00574024775TRLO1 |
02/08/2019 | 08:17:17 | 1408 | 133 | LONX | 00574024782TRLO1 |
02/08/2019 | 08:17:34 | 556 | 132 | BTSC | 00574024793TRLO1 |
02/08/2019 | 08:17:42 | 545 | 131.3 | BTSC | 00574024795TRLO1 |
02/08/2019 | 08:33:47 | 723 | 131.6 | AQXE | 00574025704TRLO1 |
02/08/2019 | 08:33:47 | 722 | 131.6 | LONX | 00574025703TRLO1 |
02/08/2019 | 08:35:37 | 22 | 131.6 | AQXE | 00574025819TRLO1 |
02/08/2019 | 08:35:59 | 849 | 131.6 | LONX | 00574025844TRLO1 |
02/08/2019 | 08:36:00 | 897 | 131.6 | AQXE | 00574025846TRLO1 |
02/08/2019 | 08:38:23 | 723 | 131.3 | BTSC | 00574026005TRLO1 |
02/08/2019 | 08:38:23 | 788 | 131.3 | LONX | 00574026004TRLO1 |
02/08/2019 | 08:59:35 | 722 | 130.9 | LONX | 00574027341TRLO1 |
02/08/2019 | 08:59:35 | 792 | 130.9 | LONX | 00574027342TRLO1 |
02/08/2019 | 09:04:38 | 853 | 130.6 | CHIX | 00574027598TRLO1 |
02/08/2019 | 09:04:38 | 1300 | 130.6 | LONX | 00574027596TRLO1 |
02/08/2019 | 09:04:38 | 722 | 130.6 | LONX | 00574027597TRLO1 |
02/08/2019 | 09:04:38 | 820 | 130.6 | LONX | 00574027599TRLO1 |
02/08/2019 | 09:04:38 | 889 | 130.7 | CHIX | 00574027595TRLO1 |
02/08/2019 | 09:05:03 | 344 | 131 | LONX | 00574027628TRLO1 |
02/08/2019 | 09:05:04 | 1238 | 131.3 | LONX | 00574027631TRLO1 |
02/08/2019 | 09:05:06 | 466 | 130.9 | LONX | 00574027632TRLO1 |
02/08/2019 | 09:05:06 | 256 | 130.9 | LONX | 00574027633TRLO1 |
02/08/2019 | 09:05:06 | 722 | 131.2 | LONX | 00574027634TRLO1 |
02/08/2019 | 09:09:41 | 728 | 130.8 | AQXE | 00574027928TRLO1 |
02/08/2019 | 09:09:41 | 722 | 130.8 | LONX | 00574027929TRLO1 |
02/08/2019 | 09:11:05 | 722 | 130.2 | LONX | 00574028008TRLO1 |
02/08/2019 | 09:11:05 | 970 | 130.2 | LONX | 00574028009TRLO1 |
02/08/2019 | 09:11:05 | 800 | 130.4 | LONX | 00574028006TRLO1 |
02/08/2019 | 09:11:05 | 506 | 130.4 | LONX | 00574028007TRLO1 |
02/08/2019 | 09:15:55 | 1166 | 130.6 | LONX | 00574028232TRLO1 |
02/08/2019 | 09:20:03 | 722 | 130.3 | LONX | 00574028417TRLO1 |
02/08/2019 | 09:20:03 | 873 | 130.3 | LONX | 00574028418TRLO1 |
02/08/2019 | 09:22:40 | 970 | 130.2 | LONX | 00574028604TRLO1 |
02/08/2019 | 09:22:40 | 785 | 130.2 | LONX | 00574028605TRLO1 |
02/08/2019 | 09:22:43 | 940 | 130.3 | LONX | 00574028606TRLO1 |
02/08/2019 | 09:23:19 | 560 | 130.3 | LONX | 00574028637TRLO1 |
02/08/2019 | 09:23:19 | 884 | 130.3 | LONX | 00574028638TRLO1 |
02/08/2019 | 09:27:16 | 722 | 130.7 | LONX | 00574028827TRLO1 |
02/08/2019 | 09:32:22 | 251 | 130.7 | LONX | 00574029021TRLO1 |
02/08/2019 | 09:32:22 | 119 | 130.7 | LONX | 00574029020TRLO1 |
02/08/2019 | 09:32:22 | 1500 | 130.7 | LONX | 00574029019TRLO1 |
02/08/2019 | 09:33:46 | 1444 | 130.7 | LONX | 00574029051TRLO1 |
02/08/2019 | 09:33:53 | 275 | 130.4 | LONX | 00574029057TRLO1 |
02/08/2019 | 09:33:53 | 447 | 130.4 | LONX | 00574029058TRLO1 |
02/08/2019 | 09:34:40 | 950 | 129.7 | LONX | 00574029093TRLO1 |
02/08/2019 | 09:35:15 | 894 | 130.4 | LONX | 00574029131TRLO1 |
02/08/2019 | 09:35:15 | 606 | 130.4 | LONX | 00574029132TRLO1 |
02/08/2019 | 09:41:51 | 215 | 130.1 | LONX | 00574029459TRLO1 |
02/08/2019 | 09:41:51 | 507 | 130.1 | LONX | 00574029460TRLO1 |
02/08/2019 | 09:48:58 | 1609 | 130.1 | LONX | 00574029761TRLO1 |
02/08/2019 | 09:48:58 | 1118 | 130.4 | LONX | 00574029762TRLO1 |
02/08/2019 | 09:53:29 | 722 | 130 | LONX | 00574030372TRLO1 |
02/08/2019 | 09:53:29 | 777 | 130.1 | LONX | 00574030371TRLO1 |
02/08/2019 | 10:00:40 | 1000 | 130.2 | LONX | 00574030931TRLO1 |
02/08/2019 | 10:01:02 | 856 | 130 | LONX | 00574030951TRLO1 |
02/08/2019 | 10:12:47 | 556 | 129.85 | BTSC | 00574031449TRLO1 |
02/08/2019 | 10:13:55 | 908 | 129.6 | LONX | 00574031496TRLO1 |
02/08/2019 | 10:13:55 | 852 | 129.7 | LONX | 00574031495TRLO1 |
02/08/2019 | 10:16:55 | 722 | 129.3 | LONX | 00574031638TRLO1 |
02/08/2019 | 10:16:56 | 1200 | 129.3 | LONX | 00574031639TRLO1 |
02/08/2019 | 10:16:56 | 244 | 129.3 | LONX | 00574031640TRLO1 |
02/08/2019 | 10:32:34 | 843 | 129.1 | CHIX | 00574032392TRLO1 |
02/08/2019 | 10:32:59 | 764 | 129.5 | LONX | 00574032410TRLO1 |
02/08/2019 | 10:33:01 | 1500 | 129.6 | LONX | 00574032411TRLO1 |
02/08/2019 | 10:33:35 | 722 | 129.8 | LONX | 00574032420TRLO1 |
02/08/2019 | 10:33:35 | 549 | 129.8 | LONX | 00574032422TRLO1 |
02/08/2019 | 10:33:35 | 778 | 129.8 | LONX | 00574032421TRLO1 |
02/08/2019 | 10:34:19 | 722 | 129.8 | LONX | 00574032449TRLO1 |
02/08/2019 | 10:46:34 | 1500 | 130 | LONX | 00574033013TRLO1 |
02/08/2019 | 10:46:34 | 622 | 130 | LONX | 00574033014TRLO1 |
02/08/2019 | 10:46:35 | 722 | 130 | LONX | 00574033015TRLO1 |
02/08/2019 | 10:47:06 | 1640 | 130.1 | BTSC | 00574033020TRLO1 |
02/08/2019 | 10:48:15 | 722 | 130.2 | LONX | 00574033070TRLO1 |
02/08/2019 | 10:49:57 | 1016 | 130.7 | LONX | 00574033178TRLO1 |
02/08/2019 | 10:49:57 | 1335 | 130.8 | LONX | 00574033179TRLO1 |
02/08/2019 | 10:49:58 | 36 | 131 | LONX | 00574033182TRLO1 |
02/08/2019 | 10:49:58 | 548 | 131.1 | LONX | 00574033180TRLO1 |
02/08/2019 | 10:49:58 | 730 | 131.1 | LONX | 00574033181TRLO1 |
02/08/2019 | 10:49:58 | 1500 | 131.2 | LONX | 00574033183TRLO1 |
02/08/2019 | 10:49:58 | 143 | 131.2 | LONX | 00574033184TRLO1 |
02/08/2019 | 10:50:00 | 529 | 131.2 | LONX | 00574033188TRLO1 |
02/08/2019 | 10:50:00 | 730 | 131.2 | LONX | 00574033189TRLO1 |
02/08/2019 | 10:50:01 | 529 | 131 | LONX | 00574033190TRLO1 |
02/08/2019 | 10:50:01 | 724 | 131 | LONX | 00574033191TRLO1 |
02/08/2019 | 10:50:16 | 1109 | 130.7 | LONX | 00574033218TRLO1 |
02/08/2019 | 10:50:16 | 676 | 130.8 | LONX | 00574033222TRLO1 |
02/08/2019 | 10:50:16 | 650 | 130.8 | LONX | 00574033223TRLO1 |
02/08/2019 | 10:50:20 | 125 | 130.6 | LONX | 00574033225TRLO1 |
02/08/2019 | 10:50:20 | 715 | 130.6 | LONX | 00574033226TRLO1 |
02/08/2019 | 10:53:06 | 1450 | 130.4 | LONX | 00574033437TRLO1 |
02/08/2019 | 11:00:09 | 1500 | 130.8 | LONX | 00574033905TRLO1 |
02/08/2019 | 11:00:09 | 542 | 130.8 | LONX | 00574033906TRLO1 |
02/08/2019 | 11:00:09 | 47 | 130.8 | LONX | 00574033907TRLO1 |
02/08/2019 | 11:03:56 | 766 | 130.6 | LONX | 00574034190TRLO1 |
02/08/2019 | 11:03:56 | 773 | 130.6 | LONX | 00574034191TRLO1 |
02/08/2019 | 11:05:00 | 765 | 130.4 | AQXE | 00574034223TRLO1 |
02/08/2019 | 11:06:07 | 83 | 130.4 | AQXE | 00574034297TRLO1 |
02/08/2019 | 11:09:57 | 1444 | 130.8 | LONX | 00574034518TRLO1 |
02/08/2019 | 11:17:21 | 2000 | 130.8 | AQXE | 00574034691TRLO1 |
02/08/2019 | 11:17:21 | 90 | 130.8 | LONX | 00574034690TRLO1 |
02/08/2019 | 11:17:21 | 56 | 130.8 | LONX | 00574034689TRLO1 |
02/08/2019 | 11:17:21 | 1435 | 131.2 | LONX | 00574034692TRLO1 |
02/08/2019 | 11:17:33 | 1024 | 131 | LONX | 00574034693TRLO1 |
02/08/2019 | 11:23:06 | 1095 | 131.1 | BTSC | 00574034907TRLO1 |
02/08/2019 | 11:28:43 | 425 | 130.9 | AQXE | 00574035074TRLO1 |
02/08/2019 | 11:30:23 | 738 | 130.9 | LONX | 00574035122TRLO1 |
02/08/2019 | 11:30:31 | 79 | 130.5 | LONX | 00574035126TRLO1 |
02/08/2019 | 11:30:31 | 831 | 130.5 | LONX | 00574035127TRLO1 |
02/08/2019 | 11:30:31 | 1256 | 130.8 | LONX | 00574035128TRLO1 |
02/08/2019 | 11:44:58 | 1177 | 130.45 | BTSC | 00574035438TRLO1 |
02/08/2019 | 11:50:35 | 65 | 131.2 | LONX | 00574035614TRLO1 |
02/08/2019 | 11:50:36 | 1102 | 131.2 | LONX | 00574035615TRLO1 |
02/08/2019 | 11:50:38 | 722 | 131.6 | LONX | 00574035616TRLO1 |
02/08/2019 | 11:51:05 | 1312 | 131.5 | AQXE | 00574035630TRLO1 |
02/08/2019 | 11:51:05 | 1444 | 131.6 | LONX | 00574035629TRLO1 |
02/08/2019 | 11:59:33 | 49 | 131.2 | LONX | 00574035944TRLO1 |
02/08/2019 | 11:59:33 | 794 | 131.2 | LONX | 00574035945TRLO1 |
02/08/2019 | 12:03:33 | 1100 | 130.8 | LONX | 00574036027TRLO1 |
02/08/2019 | 12:03:33 | 1500 | 131.1 | LONX | 00574036028TRLO1 |
02/08/2019 | 12:03:35 | 778 | 130.9 | LONX | 00574036030TRLO1 |
02/08/2019 | 12:03:35 | 854 | 130.9 | LONX | 00574036031TRLO1 |
02/08/2019 | 12:04:20 | 722 | 130.9 | LONX | 00574036047TRLO1 |
02/08/2019 | 12:06:44 | 357 | 130.8 | LONX | 00574036089TRLO1 |
02/08/2019 | 12:11:49 | 547 | 131.2 | LONX | 00574036191TRLO1 |
02/08/2019 | 12:12:01 | 551 | 131.4 | LONX | 00574036201TRLO1 |
02/08/2019 | 12:12:03 | 49 | 131.6 | CHIX | 00574036204TRLO1 |
02/08/2019 | 12:12:03 | 46 | 131.6 | CHIX | 00574036203TRLO1 |
02/08/2019 | 12:12:03 | 1312 | 131.6 | LONX | 00574036202TRLO1 |
02/08/2019 | 12:12:08 | 830 | 131.7 | LONX | 00574036206TRLO1 |
02/08/2019 | 12:18:38 | 830 | 131.6 | AQXE | 00574036343TRLO1 |
02/08/2019 | 12:21:25 | 849 | 131.6 | LONX | 00574036405TRLO1 |
02/08/2019 | 12:21:25 | 11 | 131.6 | LONX | 00574036404TRLO1 |
02/08/2019 | 12:21:25 | 822 | 131.6 | LONX | 00574036406TRLO1 |
02/08/2019 | 12:30:05 | 1106 | 131.9 | LONX | 00574036507TRLO1 |
02/08/2019 | 12:30:06 | 1444 | 131.6 | LONX | 00574036509TRLO1 |
02/08/2019 | 12:30:21 | 352 | 131.4 | LONX | 00574036513TRLO1 |
02/08/2019 | 12:30:21 | 388 | 131.4 | LONX | 00574036514TRLO1 |
02/08/2019 | 12:36:51 | 1130 | 131.2 | LONX | 00574036605TRLO1 |
02/08/2019 | 12:36:51 | 829 | 131.2 | LONX | 00574036606TRLO1 |
02/08/2019 | 12:39:29 | 32 | 131 | LONX | 00574036633TRLO1 |
02/08/2019 | 12:39:29 | 845 | 131 | LONX | 00574036634TRLO1 |
02/08/2019 | 12:46:56 | 805 | 131 | LONX | 00574036749TRLO1 |
02/08/2019 | 13:02:31 | 81 | 131 | AQXE | 00574036944TRLO1 |
02/08/2019 | 13:06:20 | 547 | 131 | BTSC | 00574036990TRLO1 |
02/08/2019 | 13:06:20 | 831 | 131 | BTSC | 00574036989TRLO1 |
02/08/2019 | 13:06:20 | 689 | 131 | AQXE | 00574036988TRLO1 |
02/08/2019 | 13:13:39 | 367 | 131.2 | LONX | 00574037109TRLO1 |
02/08/2019 | 13:13:40 | 1750 | 131.2 | LONX | 00574037110TRLO1 |
02/08/2019 | 13:14:23 | 1133 | 131.2 | LONX | 00574037112TRLO1 |
02/08/2019 | 13:14:23 | 17 | 131.2 | LONX | 00574037113TRLO1 |
02/08/2019 | 13:14:23 | 1016 | 131.2 | LONX | 00574037114TRLO1 |
02/08/2019 | 13:14:23 | 484 | 131.2 | LONX | 00574037115TRLO1 |
02/08/2019 | 13:26:39 | 637 | 131.2 | CHIX | 00574037324TRLO1 |
02/08/2019 | 13:26:39 | 183 | 131.2 | CHIX | 00574037325TRLO1 |
02/08/2019 | 13:26:39 | 889 | 131.2 | LONX | 00574037323TRLO1 |
02/08/2019 | 13:30:23 | 981 | 131.2 | BTSC | 00574037441TRLO1 |
02/08/2019 | 13:39:38 | 755 | 131 | BTSC | 00574037749TRLO1 |
02/08/2019 | 13:39:38 | 945 | 131 | LONX | 00574037750TRLO1 |
02/08/2019 | 13:42:11 | 624 | 130.7 | LONX | 00574037810TRLO1 |
02/08/2019 | 13:42:11 | 229 | 130.7 | LONX | 00574037811TRLO1 |
02/08/2019 | 13:42:11 | 800 | 130.8 | LONX | 00574037809TRLO1 |
02/08/2019 | 13:49:34 | 1383 | 131.2 | LONX | 00574037992TRLO1 |
02/08/2019 | 13:49:34 | 61 | 131.2 | LONX | 00574037993TRLO1 |
02/08/2019 | 13:53:01 | 909 | 131 | BTSC | 00574038088TRLO1 |
02/08/2019 | 13:56:20 | 722 | 131.4 | LONX | 00574038130TRLO1 |
02/08/2019 | 13:56:20 | 36 | 131.4 | LONX | 00574038131TRLO1 |
02/08/2019 | 13:56:20 | 493 | 131.4 | LONX | 00574038132TRLO1 |
02/08/2019 | 13:56:20 | 193 | 131.4 | LONX | 00574038133TRLO1 |
02/08/2019 | 14:00:33 | 1356 | 131.6 | LONX | 00574038275TRLO1 |
02/08/2019 | 14:01:16 | 816 | 131.65 | BTSC | 00574038299TRLO1 |
02/08/2019 | 14:03:26 | 740 | 131.6 | LONX | 00574038445TRLO1 |
02/08/2019 | 14:06:44 | 780 | 131.5 | LONX | 00574038528TRLO1 |
02/08/2019 | 14:10:56 | 494 | 131.4 | LONX | 00574038685TRLO1 |
02/08/2019 | 14:10:56 | 287 | 131.4 | LONX | 00574038686TRLO1 |
02/08/2019 | 14:22:58 | 855 | 131.4 | AQXE | 00574038851TRLO1 |
02/08/2019 | 14:22:58 | 1337 | 131.6 | LONX | 00574038852TRLO1 |
02/08/2019 | 14:23:01 | 901 | 131.3 | AQXE | 00574038854TRLO1 |
02/08/2019 | 14:23:01 | 444 | 131.3 | LONX | 00574038853TRLO1 |
02/08/2019 | 14:23:01 | 278 | 131.3 | LONX | 00574038855TRLO1 |
02/08/2019 | 14:23:01 | 1500 | 131.6 | LONX | 00574038856TRLO1 |
02/08/2019 | 14:23:01 | 666 | 131.6 | LONX | 00574038857TRLO1 |
02/08/2019 | 14:23:30 | 6 | 131.7 | LONX | 00574038866TRLO1 |
02/08/2019 | 14:23:30 | 1644 | 131.7 | LONX | 00574038867TRLO1 |
02/08/2019 | 14:23:56 | 722 | 131.5 | LONX | 00574038874TRLO1 |
02/08/2019 | 14:23:56 | 722 | 131.6 | LONX | 00574038873TRLO1 |
02/08/2019 | 14:30:02 | 674 | 131.5 | AQXE | 00574039010TRLO1 |
02/08/2019 | 14:32:47 | 1168 | 131.4 | BTSC | 00574039095TRLO1 |
02/08/2019 | 14:35:26 | 602 | 130.9 | LONX | 00574039183TRLO1 |
02/08/2019 | 14:35:53 | 722 | 130.9 | LONX | 00574039214TRLO1 |
02/08/2019 | 14:44:57 | 183 | 130.9 | BTSC | 00574039623TRLO1 |
02/08/2019 | 14:44:57 | 575 | 130.9 | BTSC | 00574039622TRLO1 |
02/08/2019 | 14:45:16 | 1507 | 130.9 | BTSC | 00574039634TRLO1 |
02/08/2019 | 14:52:29 | 66 | 130.7 | LONX | 00574040234TRLO1 |
02/08/2019 | 14:53:08 | 15 | 131.1 | BTSC | 00574040290TRLO1 |
02/08/2019 | 14:53:08 | 614 | 131.1 | BTSC | 00574040289TRLO1 |
02/08/2019 | 14:53:28 | 573 | 130.9 | LONX | 00574040352TRLO1 |
02/08/2019 | 14:56:57 | 149 | 130.9 | LONX | 00574040636TRLO1 |
02/08/2019 | 14:56:57 | 1273 | 130.9 | LONX | 00574040637TRLO1 |
02/08/2019 | 14:57:03 | 687 | 130.8 | BTSC | 00574040690TRLO1 |
02/08/2019 | 14:57:08 | 4 | 130.7 | LONX | 00574040704TRLO1 |
02/08/2019 | 14:59:16 | 792 | 130.7 | LONX | 00574040910TRLO1 |
02/08/2019 | 15:06:41 | 776 | 130.6 | AQXE | 00574041301TRLO1 |
02/08/2019 | 15:06:41 | 826 | 130.6 | LONX | 00574041300TRLO1 |
02/08/2019 | 15:06:49 | 6 | 130.5 | AQXE | 00574041313TRLO1 |
02/08/2019 | 15:13:48 | 459 | 130.8 | AQXE | 00574041755TRLO1 |
02/08/2019 | 15:13:48 | 794 | 130.8 | LONX | 00574041754TRLO1 |
02/08/2019 | 15:13:48 | 83 | 130.8 | LONX | 00574041753TRLO1 |
02/08/2019 | 15:13:48 | 1500 | 130.8 | LONX | 00574041752TRLO1 |
02/08/2019 | 15:13:52 | 1397 | 130.8 | LONX | 00574041758TRLO1 |
02/08/2019 | 15:14:00 | 1220 | 130.5 | LONX | 00574041767TRLO1 |
02/08/2019 | 15:16:29 | 893 | 130.7 | LONX | 00574041965TRLO1 |
02/08/2019 | 15:16:30 | 991 | 130.7 | LONX | 00574041966TRLO1 |
02/08/2019 | 15:16:30 | 453 | 130.7 | LONX | 00574041967TRLO1 |
02/08/2019 | 15:16:30 | 722 | 130.7 | LONX | 00574041968TRLO1 |
02/08/2019 | 15:22:48 | 71 | 130.7 | LONX | 00574042173TRLO1 |
02/08/2019 | 15:22:48 | 66 | 130.7 | LONX | 00574042172TRLO1 |
02/08/2019 | 15:22:48 | 79 | 130.7 | TURX | 00574042171TRLO1 |
02/08/2019 | 15:25:49 | 2000 | 131.1 | AQXE | 00574042271TRLO1 |
02/08/2019 | 15:25:49 | 1444 | 131.1 | LONX | 00574042272TRLO1 |
02/08/2019 | 15:25:49 | 235 | 131.1 | LONX | 00574042270TRLO1 |
02/08/2019 | 15:33:45 | 826 | 130.8 | LONX | 00574042522TRLO1 |
02/08/2019 | 15:34:37 | 48 | 130.7 | AQXE | 00574042575TRLO1 |
02/08/2019 | 15:34:37 | 472 | 130.7 | LONX | 00574042574TRLO1 |
02/08/2019 | 15:35:12 | 250 | 130.7 | LONX | 00574042599TRLO1 |
02/08/2019 | 15:35:12 | 598 | 130.7 | LONX | 00574042600TRLO1 |
02/08/2019 | 15:35:12 | 537 | 130.7 | LONX | 00574042601TRLO1 |
02/08/2019 | 15:35:43 | 722 | 130.7 | LONX | 00574042656TRLO1 |
02/08/2019 | 15:35:43 | 799 | 130.7 | LONX | 00574042657TRLO1 |
02/08/2019 | 15:35:47 | 889 | 130.7 | LONX | 00574042663TRLO1 |
02/08/2019 | 15:40:02 | 780 | 130.5 | CHIX | 00574043049TRLO1 |
02/08/2019 | 15:40:02 | 277 | 130.5 | LONX | 00574043048TRLO1 |
02/08/2019 | 15:40:02 | 1500 | 130.5 | LONX | 00574043050TRLO1 |
02/08/2019 | 15:40:02 | 50 | 130.5 | LONX | 00574043051TRLO1 |
02/08/2019 | 15:40:57 | 1441 | 130.6 | LONX | 00574043076TRLO1 |
02/08/2019 | 15:40:57 | 725 | 130.6 | LONX | 00574043077TRLO1 |
02/08/2019 | 15:42:41 | 1569 | 130.7 | LONX | 00574043196TRLO1 |
02/08/2019 | 15:42:41 | 597 | 130.7 | LONX | 00574043197TRLO1 |
02/08/2019 | 15:42:44 | 1407 | 131 | LONX | 00574043202TRLO1 |
02/08/2019 | 15:47:53 | 866 | 131 | LONX | 00574043439TRLO1 |
02/08/2019 | 15:47:53 | 147 | 131 | LONX | 00574043438TRLO1 |
02/08/2019 | 15:47:53 | 1504 | 131 | LONX | 00574043437TRLO1 |
02/08/2019 | 15:47:53 | 520 | 131 | LONX | 00574043436TRLO1 |
02/08/2019 | 15:47:53 | 93 | 131 | LONX | 00574043435TRLO1 |
02/08/2019 | 15:47:56 | 1444 | 131 | LONX | 00574043440TRLO1 |
02/08/2019 | 15:50:55 | 783 | 130.85 | BTSC | 00574043538TRLO1 |
02/08/2019 | 15:51:09 | 722 | 130.7 | LONX | 00574043551TRLO1 |
02/08/2019 | 15:51:09 | 990 | 130.7 | LONX | 00574043552TRLO1 |
02/08/2019 | 15:51:10 | 890 | 130.6 | LONX | 00574043553TRLO1 |
02/08/2019 | 15:52:51 | 744 | 130.5 | LONX | 00574043639TRLO1 |
02/08/2019 | 15:52:51 | 630 | 130.5 | LONX | 00574043640TRLO1 |
02/08/2019 | 15:52:51 | 904 | 130.5 | LONX | 00574043638TRLO1 |
02/08/2019 | 15:56:26 | 196 | 130.2 | LONX | 00574043754TRLO1 |
02/08/2019 | 15:56:26 | 876 | 130.3 | AQXE | 00574043755TRLO1 |
02/08/2019 | 15:56:26 | 759 | 130.3 | LONX | 00574043753TRLO1 |
02/08/2019 | 15:57:32 | 722 | 130.3 | LONX | 00574043858TRLO1 |
02/08/2019 | 15:57:32 | 1178 | 130.3 | LONX | 00574043859TRLO1 |
02/08/2019 | 15:57:32 | 81 | 130.4 | LONX | 00574043860TRLO1 |
02/08/2019 | 15:57:32 | 1331 | 130.4 | LONX | 00574043861TRLO1 |
02/08/2019 | 15:59:47 | 722 | 130.1 | LONX | 00574044200TRLO1 |
02/08/2019 | 15:59:47 | 361 | 130.1 | LONX | 00574044195TRLO1 |
02/08/2019 | 15:59:47 | 529 | 130.1 | LONX | 00574044197TRLO1 |
02/08/2019 | 16:02:31 | 722 | 130.6 | LONX | 00574044598TRLO1 |
02/08/2019 | 16:02:31 | 733 | 130.6 | LONX | 00574044599TRLO1 |
02/08/2019 | 16:02:31 | 1428 | 130.7 | LONX | 00574044600TRLO1 |
02/08/2019 | 16:02:41 | 902 | 130.7 | LONX | 00574044608TRLO1 |
02/08/2019 | 16:03:25 | 1444 | 130.6 | LONX | 00574044656TRLO1 |
02/08/2019 | 16:05:44 | 1971 | 130.7 | AQXE | 00574044811TRLO1 |
02/08/2019 | 16:05:44 | 373 | 130.7 | LONX | 00574044812TRLO1 |
02/08/2019 | 16:05:44 | 774 | 130.7 | LONX | 00574044813TRLO1 |
02/08/2019 | 16:05:44 | 297 | 130.7 | LONX | 00574044814TRLO1 |
02/08/2019 | 16:09:59 | 340 | 130.7 | CHIX | 00574045120TRLO1 |
02/08/2019 | 16:09:59 | 1302 | 130.7 | CHIX | 00574045119TRLO1 |
02/08/2019 | 16:09:59 | 1236 | 130.7 | LONX | 00574045121TRLO1 |
02/08/2019 | 16:09:59 | 838 | 130.8 | LONX | 00574045122TRLO1 |
02/08/2019 | 16:10:42 | 559 | 130.8 | LONX | 00574045221TRLO1 |
02/08/2019 | 16:10:42 | 78 | 130.8 | LONX | 00574045222TRLO1 |
02/08/2019 | 16:10:42 | 807 | 130.8 | LONX | 00574045223TRLO1 |
02/08/2019 | 16:12:35 | 89 | 130.9 | TURX | 00574045360TRLO1 |
02/08/2019 | 16:12:36 | 344 | 131 | CHIX | 00574045363TRLO1 |
02/08/2019 | 16:12:36 | 678 | 131 | CHIX | 00574045365TRLO1 |
02/08/2019 | 16:12:36 | 722 | 131 | LONX | 00574045364TRLO1 |
02/08/2019 | 16:12:36 | 290 | 131 | LONX | 00574045366TRLO1 |
02/08/2019 | 16:12:36 | 789 | 131 | LONX | 00574045367TRLO1 |
02/08/2019 | 16:12:36 | 1100 | 131.3 | LONX | 00574045361TRLO1 |
02/08/2019 | 16:12:36 | 400 | 131.3 | LONX | 00574045362TRLO1 |
02/08/2019 | 16:14:38 | 1295 | 131.2 | LONX | 00574045540TRLO1 |
02/08/2019 | 16:14:38 | 149 | 131.2 | LONX | 00574045541TRLO1 |
02/08/2019 | 16:14:44 | 994 | 131 | BTSC | 00574045544TRLO1 |
02/08/2019 | 16:15:03 | 722 | 130.9 | LONX | 00574045567TRLO1 |
02/08/2019 | 16:15:03 | 1444 | 130.9 | LONX | 00574045568TRLO1 |
02/08/2019 | 16:16:39 | 1028 | 130.8 | BTSC | 00574045705TRLO1 |
02/08/2019 | 16:18:41 | 942 | 130.8 | BTSC | 00574045866TRLO1 |
02/08/2019 | 16:20:42 | 986 | 130.8 | BTSC | 00574045990TRLO1 |
02/08/2019 | 16:21:07 | 1440 | 130.9 | LONX | 00574046008TRLO1 |
02/08/2019 | 16:21:07 | 457 | 130.9 | LONX | 00574046009TRLO1 |
02/08/2019 | 16:21:07 | 1500 | 130.9 | LONX | 00574046010TRLO1 |
02/08/2019 | 16:21:07 | 788 | 131 | LONX | 00574046011TRLO1 |
02/08/2019 | 16:21:07 | 1033 | 131 | LONX | 00574046015TRLO1 |
02/08/2019 | 16:21:07 | 748 | 131 | LONX | 00574046016TRLO1 |
02/08/2019 | 16:21:07 | 1500 | 131.1 | LONX | 00574046012TRLO1 |
02/08/2019 | 16:21:07 | 1120 | 131.1 | LONX | 00574046013TRLO1 |
02/08/2019 | 16:21:08 | 715 | 130.6 | LONX | 00574046027TRLO1 |
02/08/2019 | 16:21:08 | 7 | 130.6 | LONX | 00574046028TRLO1 |
02/08/2019 | 16:21:08 | 265 | 130.7 | LONX | 00574046023TRLO1 |
02/08/2019 | 16:21:08 | 151 | 130.7 | LONX | 00574046024TRLO1 |
02/08/2019 | 16:21:08 | 745 | 130.8 | LONX | 00574046025TRLO1 |
02/08/2019 | 16:21:08 | 699 | 130.8 | LONX | 00574046026TRLO1 |
02/08/2019 | 16:21:08 | 308 | 130.9 | LONX | 00574046018TRLO1 |
02/08/2019 | 16:21:08 | 192 | 130.9 | LONX | 00574046020TRLO1 |
02/08/2019 | 16:21:08 | 712 | 130.9 | LONX | 00574046021TRLO1 |
02/08/2019 | 16:21:13 | 722 | 130.5 | LONX | 00574046036TRLO1 |
02/08/2019 | 16:21:13 | 722 | 130.6 | LONX | 00574046034TRLO1 |
02/08/2019 | 16:21:13 | 102 | 130.6 | LONX | 00574046037TRLO1 |
02/08/2019 | 16:21:13 | 349 | 130.6 | LONX | 00574046038TRLO1 |
02/08/2019 | 16:21:13 | 784 | 130.7 | LONX | 00574046035TRLO1 |
02/08/2019 | 16:21:14 | 1500 | 130.6 | LONX | 00574046039TRLO1 |
02/08/2019 | 16:21:14 | 334 | 130.6 | LONX | 00574046040TRLO1 |
02/08/2019 | 16:21:14 | 821 | 130.6 | LONX | 00574046041TRLO1 |
02/08/2019 | 16:21:14 | 233 | 130.6 | LONX | 00574046042TRLO1 |
02/08/2019 | 16:22:29 | 914 | 130.4 | BTSC | 00574046101TRLO1 |
02/08/2019 | 16:23:01 | 724 | 130.3 | LONX | 00574046159TRLO1 |
02/08/2019 | 16:25:13 | 1435 | 130.3 | BTSC | 00574046296TRLO1 |
02/08/2019 | 16:25:51 | 970 | 130.4 | LONX | 00574046319TRLO1 |
02/08/2019 | 16:25:51 | 530 | 130.4 | LONX | 00574046320TRLO1 |
02/08/2019 | 16:25:51 | 666 | 130.4 | LONX | 00574046321TRLO1 |
02/08/2019 | 16:25:51 | 1320 | 130.5 | LONX | 00574046318TRLO1 |
02/08/2019 | 16:26:01 | 961 | 130.3 | LONX | 00574046335TRLO1 |
02/08/2019 | 16:26:49 | 859 | 130.4 | BTSC | 00574046371TRLO1 |
02/08/2019 | 16:28:31 | 1569 | 130.6 | LONX | 00574046439TRLO1 |
02/08/2019 | 16:28:31 | 597 | 130.6 | LONX | 00574046440TRLO1 |
02/08/2019 | 16:28:34 | 142 | 130.6 | LONX | 00574046443TRLO1 |
02/08/2019 | 16:28:34 | 1302 | 130.6 | LONX | 00574046444TRLO1 |
02/08/2019 | 16:28:35 | 818 | 130.5 | LONX | 00574046445TRLO1 |
02/08/2019 | 16:29:07 | 1702 | 130.7 | LONX | 00574046490TRLO1 |
02/08/2019 | 16:29:07 | 464 | 130.7 | LONX | 00574046491TRLO1 |
02/08/2019 | 16:29:07 | 1390 | 130.8 | LONX | 00574046489TRLO1 |
02/08/2019 | 16:29:08 | 975 | 130.6 | AQXE | 00574046510TRLO1 |
02/08/2019 | 16:29:08 | 1500 | 130.6 | LONX | 00574046509TRLO1 |
02/08/2019 | 16:29:08 | 121 | 130.6 | LONX | 00574046511TRLO1 |
02/08/2019 | 16:29:09 | 539 | 130.6 | LONX | 00574046512TRLO1 |
02/08/2019 | 16:29:09 | 710 | 130.6 | LONX | 00574046513TRLO1 |
02/08/2019 | 16:29:09 | 195 | 130.6 | LONX | 00574046514TRLO1 |
02/08/2019 | 16:29:13 | 110 | 130.8 | LONX | 00574046519TRLO1 |
02/08/2019 | 16:29:13 | 1279 | 130.8 | LONX | 00574046520TRLO1 |
02/08/2019 | 16:29:41 | 736 | 130.6 | BTSC | 00574046573TRLO1 |
02/08/2019 | 16:29:55 | 722 | 130.5 | LONX | 00574046589TRLO1 |
02/08/2019 | 16:29:55 | 1444 | 130.5 | LONX | 00574046590TRLO1 |
02/08/2019 | 16:29:55 | 722 | 130.5 | LONX | 00574046591TRLO1 |
Related Shares:
SGC.L