31st Jul 2019 17:08
31 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 | 31 July 2019 |
Number of ordinary shares purchased | 288,500 |
Average price paid (p) | 130.7948 |
Highest price paid (p) | 133.1000 |
Lowest price paid (p) | 128.6000 |
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 17,376,212 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 558,723,748
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 31 July 2019 is 558,723,748. 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 |
31/07/2019 | 08:04:43 | 1081 | 133.1 | LONX | 00573992456TRLO1 |
31/07/2019 | 08:07:06 | 1104 | 132.35 | BTSC | 00573992605TRLO1 |
31/07/2019 | 08:07:26 | 643 | 131.8 | LONX | 00573992627TRLO1 |
31/07/2019 | 08:07:58 | 880 | 131.9 | LONX | 00573992667TRLO1 |
31/07/2019 | 08:07:58 | 232 | 131.9 | LONX | 00573992666TRLO1 |
31/07/2019 | 08:12:11 | 643 | 131.9 | LONX | 00573992966TRLO1 |
31/07/2019 | 08:14:30 | 743 | 131.4 | CHIX | 00573993079TRLO1 |
31/07/2019 | 08:20:38 | 556 | 131.35 | BTSC | 00573993414TRLO1 |
31/07/2019 | 08:30:53 | 1286 | 131.7 | LONX | 00573993832TRLO1 |
31/07/2019 | 08:31:01 | 643 | 131.8 | LONX | 00573993845TRLO1 |
31/07/2019 | 08:31:01 | 138 | 131.8 | LONX | 00573993847TRLO1 |
31/07/2019 | 08:31:01 | 242 | 131.8 | LONX | 00573993846TRLO1 |
31/07/2019 | 08:31:33 | 104 | 131.7 | LONX | 00573993876TRLO1 |
31/07/2019 | 08:31:33 | 539 | 131.7 | LONX | 00573993877TRLO1 |
31/07/2019 | 08:31:33 | 1286 | 132 | LONX | 00573993878TRLO1 |
31/07/2019 | 08:37:21 | 1261 | 132 | LONX | 00573994143TRLO1 |
31/07/2019 | 08:38:49 | 401 | 131.7 | LONX | 00573994189TRLO1 |
31/07/2019 | 08:43:01 | 322 | 131.8 | LONX | 00573994320TRLO1 |
31/07/2019 | 08:44:26 | 643 | 132 | LONX | 00573994386TRLO1 |
31/07/2019 | 08:45:41 | 1286 | 132.7 | LONX | 00573994420TRLO1 |
31/07/2019 | 08:46:58 | 895 | 132.4 | LONX | 00573994449TRLO1 |
31/07/2019 | 08:47:53 | 1554 | 132.8 | BTSC | 00573994475TRLO1 |
31/07/2019 | 08:47:58 | 643 | 132.7 | LONX | 00573994478TRLO1 |
31/07/2019 | 08:48:01 | 1103 | 132.3 | LONX | 00573994479TRLO1 |
31/07/2019 | 08:48:01 | 826 | 132.6 | LONX | 00573994480TRLO1 |
31/07/2019 | 08:48:01 | 643 | 132.6 | LONX | 00573994481TRLO1 |
31/07/2019 | 08:48:01 | 197 | 132.6 | LONX | 00573994484TRLO1 |
31/07/2019 | 08:48:01 | 1192 | 132.6 | LONX | 00573994483TRLO1 |
31/07/2019 | 08:48:01 | 31 | 132.6 | LONX | 00573994482TRLO1 |
31/07/2019 | 08:48:30 | 643 | 132.2 | LONX | 00573994495TRLO1 |
31/07/2019 | 08:48:30 | 911 | 132.2 | LONX | 00573994496TRLO1 |
31/07/2019 | 08:50:41 | 700 | 131.6 | LONX | 00573994575TRLO1 |
31/07/2019 | 08:56:13 | 1043 | 131.45 | BTSC | 00573994697TRLO1 |
31/07/2019 | 09:08:04 | 681 | 132.1 | LONX | 00573995098TRLO1 |
31/07/2019 | 09:08:45 | 1352 | 132.1 | LONX | 00573995131TRLO1 |
31/07/2019 | 09:09:04 | 831 | 131.8 | LONX | 00573995143TRLO1 |
31/07/2019 | 09:09:04 | 616 | 131.95 | BTSC | 00573995142TRLO1 |
31/07/2019 | 09:18:22 | 594 | 131.45 | BTSC | 00573995397TRLO1 |
31/07/2019 | 09:20:37 | 1014 | 131.9 | LONX | 00573995461TRLO1 |
31/07/2019 | 09:21:48 | 930 | 131.7 | LONX | 00573995498TRLO1 |
31/07/2019 | 09:21:48 | 676 | 131.7 | LONX | 00573995499TRLO1 |
31/07/2019 | 09:26:34 | 676 | 131.6 | LONX | 00573995613TRLO1 |
31/07/2019 | 09:30:42 | 1000 | 131.6 | AQXE | 00573995728TRLO1 |
31/07/2019 | 09:30:42 | 1500 | 131.7 | LONX | 00573995725TRLO1 |
31/07/2019 | 09:30:42 | 476 | 131.7 | LONX | 00573995726TRLO1 |
31/07/2019 | 09:30:42 | 128 | 131.8 | LONX | 00573995727TRLO1 |
31/07/2019 | 09:30:45 | 676 | 131.6 | LONX | 00573995729TRLO1 |
31/07/2019 | 09:30:45 | 676 | 131.6 | LONX | 00573995730TRLO1 |
31/07/2019 | 09:57:10 | 1850 | 131.55 | BTSC | 00573996387TRLO1 |
31/07/2019 | 09:59:56 | 1172 | 131.3 | LONX | 00573996449TRLO1 |
31/07/2019 | 09:59:56 | 919 | 131.4 | LONX | 00573996447TRLO1 |
31/07/2019 | 09:59:56 | 676 | 131.5 | LONX | 00573996444TRLO1 |
31/07/2019 | 09:59:56 | 944 | 131.5 | LONX | 00573996445TRLO1 |
31/07/2019 | 09:59:56 | 1109 | 131.6 | LONX | 00573996448TRLO1 |
31/07/2019 | 09:59:56 | 1352 | 131.7 | LONX | 00573996441TRLO1 |
31/07/2019 | 09:59:56 | 1017 | 131.7 | LONX | 00573996442TRLO1 |
31/07/2019 | 09:59:56 | 676 | 131.7 | LONX | 00573996443TRLO1 |
31/07/2019 | 10:00:00 | 940 | 131.3 | LONX | 00573996451TRLO1 |
31/07/2019 | 10:00:00 | 412 | 131.6 | LONX | 00573996454TRLO1 |
31/07/2019 | 10:00:00 | 285 | 131.6 | LONX | 00573996453TRLO1 |
31/07/2019 | 10:00:00 | 391 | 131.6 | LONX | 00573996452TRLO1 |
31/07/2019 | 10:00:58 | 719 | 130.8 | LONX | 00573996478TRLO1 |
31/07/2019 | 10:00:58 | 280 | 130.8 | LONX | 00573996479TRLO1 |
31/07/2019 | 10:00:58 | 123 | 130.8 | LONX | 00573996480TRLO1 |
31/07/2019 | 10:00:58 | 475 | 130.8 | LONX | 00573996481TRLO1 |
31/07/2019 | 10:01:37 | 852 | 130.6 | TURX | 00573996491TRLO1 |
31/07/2019 | 10:05:03 | 859 | 130.6 | LONX | 00573996550TRLO1 |
31/07/2019 | 10:15:00 | 914 | 130.9 | LONX | 00573996698TRLO1 |
31/07/2019 | 10:15:02 | 907 | 131.1 | LONX | 00573996700TRLO1 |
31/07/2019 | 10:15:02 | 359 | 131.1 | LONX | 00573996701TRLO1 |
31/07/2019 | 10:15:02 | 754 | 131.1 | LONX | 00573996699TRLO1 |
31/07/2019 | 10:15:24 | 718 | 131.1 | LONX | 00573996710TRLO1 |
31/07/2019 | 10:15:27 | 1310 | 131.2 | LONX | 00573996711TRLO1 |
31/07/2019 | 10:17:35 | 676 | 131 | LONX | 00573996755TRLO1 |
31/07/2019 | 10:22:50 | 1155 | 130.8 | BTSC | 00573996830TRLO1 |
31/07/2019 | 10:23:03 | 832 | 130.4 | LONX | 00573996839TRLO1 |
31/07/2019 | 10:23:03 | 201 | 130.5 | LONX | 00573996837TRLO1 |
31/07/2019 | 10:23:03 | 475 | 130.5 | LONX | 00573996836TRLO1 |
31/07/2019 | 10:23:03 | 676 | 130.5 | LONX | 00573996838TRLO1 |
31/07/2019 | 10:23:03 | 788 | 130.6 | LONX | 00573996835TRLO1 |
31/07/2019 | 10:23:03 | 1285 | 130.7 | LONX | 00573996840TRLO1 |
31/07/2019 | 10:23:04 | 1500 | 130.8 | LONX | 00573996841TRLO1 |
31/07/2019 | 10:23:35 | 705 | 130.4 | LONX | 00573996848TRLO1 |
31/07/2019 | 10:31:36 | 202 | 130.8 | LONX | 00573997074TRLO1 |
31/07/2019 | 10:31:36 | 358 | 130.8 | LONX | 00573997073TRLO1 |
31/07/2019 | 10:31:36 | 1500 | 130.8 | LONX | 00573997072TRLO1 |
31/07/2019 | 10:37:24 | 1478 | 130.9 | LONX | 00573997170TRLO1 |
31/07/2019 | 10:40:15 | 1433 | 130.9 | AQXE | 00573997226TRLO1 |
31/07/2019 | 10:40:23 | 952 | 130.9 | LONX | 00573997230TRLO1 |
31/07/2019 | 10:43:38 | 710 | 130.9 | LONX | 00573997280TRLO1 |
31/07/2019 | 10:45:56 | 795 | 130.5 | CHIX | 00573997342TRLO1 |
31/07/2019 | 10:45:56 | 59 | 130.5 | LONX | 00573997343TRLO1 |
31/07/2019 | 10:45:56 | 1028 | 130.5 | LONX | 00573997344TRLO1 |
31/07/2019 | 10:50:38 | 1414 | 130.4 | LONX | 00573997417TRLO1 |
31/07/2019 | 10:52:35 | 881 | 129.3 | LONX | 00573997467TRLO1 |
31/07/2019 | 10:53:44 | 447 | 129.2 | LONX | 00573997491TRLO1 |
31/07/2019 | 10:53:44 | 421 | 129.2 | LONX | 00573997492TRLO1 |
31/07/2019 | 10:55:51 | 168 | 129.3 | LONX | 00573997532TRLO1 |
31/07/2019 | 10:56:33 | 279 | 129.3 | LONX | 00573997539TRLO1 |
31/07/2019 | 10:56:33 | 279 | 129.3 | LONX | 00573997540TRLO1 |
31/07/2019 | 10:57:24 | 759 | 129 | LONX | 00573997560TRLO1 |
31/07/2019 | 11:02:04 | 299 | 129 | CHIX | 00573997647TRLO1 |
31/07/2019 | 11:02:04 | 280 | 129 | LONX | 00573997646TRLO1 |
31/07/2019 | 11:02:44 | 351 | 129 | LONX | 00573997663TRLO1 |
31/07/2019 | 11:02:44 | 309 | 129 | LONX | 00573997664TRLO1 |
31/07/2019 | 11:02:45 | 902 | 129 | LONX | 00573997665TRLO1 |
31/07/2019 | 11:04:45 | 948 | 128.6 | AQXE | 00573997691TRLO1 |
31/07/2019 | 11:06:56 | 1164 | 128.7 | LONX | 00573997728TRLO1 |
31/07/2019 | 11:13:53 | 991 | 129.5 | BTSC | 00573997808TRLO1 |
31/07/2019 | 11:13:53 | 589 | 129.7 | LONX | 00573997810TRLO1 |
31/07/2019 | 11:13:53 | 1324 | 129.7 | LONX | 00573997809TRLO1 |
31/07/2019 | 11:19:50 | 1772 | 129.6 | LONX | 00573997968TRLO1 |
31/07/2019 | 11:19:50 | 120 | 129.6 | LONX | 00573997967TRLO1 |
31/07/2019 | 11:25:27 | 383 | 129.9 | LONX | 00573998071TRLO1 |
31/07/2019 | 11:25:27 | 1763 | 129.9 | LONX | 00573998070TRLO1 |
31/07/2019 | 11:33:01 | 1597 | 130 | CHIX | 00573998175TRLO1 |
31/07/2019 | 11:33:01 | 466 | 130 | CHIX | 00573998176TRLO1 |
31/07/2019 | 11:33:01 | 322 | 130 | LONX | 00573998174TRLO1 |
31/07/2019 | 11:33:01 | 950 | 130 | LONX | 00573998173TRLO1 |
31/07/2019 | 11:33:01 | 1500 | 130 | LONX | 00573998172TRLO1 |
31/07/2019 | 11:38:39 | 215 | 129.7 | LONX | 00573998272TRLO1 |
31/07/2019 | 11:38:39 | 1500 | 129.7 | LONX | 00573998271TRLO1 |
31/07/2019 | 11:45:40 | 28 | 129.5 | LONX | 00573998380TRLO1 |
31/07/2019 | 11:45:40 | 557 | 129.6 | LONX | 00573998382TRLO1 |
31/07/2019 | 11:45:40 | 1500 | 129.6 | LONX | 00573998381TRLO1 |
31/07/2019 | 11:48:21 | 846 | 129.4 | LONX | 00573998414TRLO1 |
31/07/2019 | 11:49:00 | 511 | 129.2 | AQXE | 00573998426TRLO1 |
31/07/2019 | 11:49:37 | 747 | 129.2 | LONX | 00573998430TRLO1 |
31/07/2019 | 11:50:18 | 144 | 129.2 | AQXE | 00573998445TRLO1 |
31/07/2019 | 11:50:18 | 143 | 129.2 | AQXE | 00573998446TRLO1 |
31/07/2019 | 11:51:38 | 1044 | 129 | AQXE | 00573998469TRLO1 |
31/07/2019 | 11:56:05 | 1446 | 129.4 | LONX | 00573998536TRLO1 |
31/07/2019 | 11:59:51 | 1452 | 129.3 | LONX | 00573998627TRLO1 |
31/07/2019 | 12:03:35 | 146 | 129.2 | LONX | 00573998694TRLO1 |
31/07/2019 | 12:03:35 | 799 | 129.2 | LONX | 00573998695TRLO1 |
31/07/2019 | 12:03:35 | 556 | 129.45 | BTSC | 00573998696TRLO1 |
31/07/2019 | 12:04:16 | 527 | 129.2 | TURX | 00573998710TRLO1 |
31/07/2019 | 12:07:50 | 1417 | 129.5 | LONX | 00573998771TRLO1 |
31/07/2019 | 12:17:52 | 1500 | 129.7 | LONX | 00573998915TRLO1 |
31/07/2019 | 12:17:55 | 1900 | 129.5 | LONX | 00573998916TRLO1 |
31/07/2019 | 12:20:48 | 496 | 129.3 | BTSC | 00573998977TRLO1 |
31/07/2019 | 12:20:48 | 1054 | 129.3 | LONX | 00573998976TRLO1 |
31/07/2019 | 12:28:06 | 1345 | 129.2 | LONX | 00573999127TRLO1 |
31/07/2019 | 12:28:06 | 342 | 129.2 | LONX | 00573999126TRLO1 |
31/07/2019 | 12:32:59 | 337 | 129.7 | LONX | 00573999228TRLO1 |
31/07/2019 | 12:32:59 | 492 | 129.7 | LONX | 00573999227TRLO1 |
31/07/2019 | 12:33:05 | 196 | 129.5 | BTSC | 00573999232TRLO1 |
31/07/2019 | 12:33:05 | 202 | 129.5 | CHIX | 00573999230TRLO1 |
31/07/2019 | 12:33:05 | 852 | 129.5 | CHIX | 00573999231TRLO1 |
31/07/2019 | 12:37:49 | 50 | 129.7 | LONX | 00573999303TRLO1 |
31/07/2019 | 12:37:49 | 1500 | 129.7 | LONX | 00573999302TRLO1 |
31/07/2019 | 12:41:11 | 1060 | 129.7 | LONX | 00573999383TRLO1 |
31/07/2019 | 12:45:46 | 95 | 130.3 | LONX | 00573999475TRLO1 |
31/07/2019 | 12:45:46 | 1500 | 130.3 | LONX | 00573999474TRLO1 |
31/07/2019 | 12:51:51 | 1227 | 130.7 | LONX | 00573999599TRLO1 |
31/07/2019 | 12:51:51 | 593 | 130.7 | LONX | 00573999600TRLO1 |
31/07/2019 | 12:51:51 | 116 | 130.7 | LONX | 00573999598TRLO1 |
31/07/2019 | 12:51:51 | 1500 | 130.7 | LONX | 00573999597TRLO1 |
31/07/2019 | 12:57:30 | 1810 | 130.9 | LONX | 00573999705TRLO1 |
31/07/2019 | 13:03:19 | 36 | 131 | LONX | 00573999799TRLO1 |
31/07/2019 | 13:03:19 | 1500 | 131 | LONX | 00573999798TRLO1 |
31/07/2019 | 13:07:25 | 342 | 131 | LONX | 00573999911TRLO1 |
31/07/2019 | 13:08:20 | 1915 | 131 | BTSC | 00573999928TRLO1 |
31/07/2019 | 13:08:20 | 1072 | 131 | LONX | 00573999929TRLO1 |
31/07/2019 | 13:12:52 | 300 | 131.1 | LONX | 00574000008TRLO1 |
31/07/2019 | 13:17:46 | 694 | 131.2 | LONX | 00574000062TRLO1 |
31/07/2019 | 13:17:46 | 1500 | 131.2 | LONX | 00574000061TRLO1 |
31/07/2019 | 13:22:55 | 774 | 131.1 | LONX | 00574000167TRLO1 |
31/07/2019 | 13:27:53 | 1085 | 131.2 | CHIX | 00574000250TRLO1 |
31/07/2019 | 13:27:53 | 377 | 131.2 | LONX | 00574000249TRLO1 |
31/07/2019 | 13:27:53 | 1389 | 131.2 | LONX | 00574000248TRLO1 |
31/07/2019 | 13:33:15 | 108 | 131.3 | LONX | 00574000326TRLO1 |
31/07/2019 | 13:33:15 | 860 | 131.3 | LONX | 00574000325TRLO1 |
31/07/2019 | 13:33:15 | 753 | 131.3 | LONX | 00574000324TRLO1 |
31/07/2019 | 13:33:21 | 757 | 131.1 | LONX | 00574000328TRLO1 |
31/07/2019 | 13:39:06 | 1500 | 130.9 | LONX | 00574000476TRLO1 |
31/07/2019 | 13:40:34 | 544 | 130.9 | BTSC | 00574000511TRLO1 |
31/07/2019 | 13:40:34 | 340 | 130.9 | AQXE | 00574000509TRLO1 |
31/07/2019 | 13:40:34 | 1500 | 130.9 | LONX | 00574000510TRLO1 |
31/07/2019 | 13:42:59 | 283 | 131 | LONX | 00574000546TRLO1 |
31/07/2019 | 13:42:59 | 734 | 131 | LONX | 00574000545TRLO1 |
31/07/2019 | 13:45:33 | 349 | 131 | LONX | 00574000618TRLO1 |
31/07/2019 | 13:45:33 | 624 | 131 | LONX | 00574000617TRLO1 |
31/07/2019 | 13:50:09 | 402 | 131.9 | LONX | 00574000730TRLO1 |
31/07/2019 | 13:50:09 | 631 | 131.9 | LONX | 00574000729TRLO1 |
31/07/2019 | 13:53:54 | 914 | 131.8 | LONX | 00574000801TRLO1 |
31/07/2019 | 13:55:54 | 914 | 131.6 | LONX | 00574000832TRLO1 |
31/07/2019 | 13:55:54 | 1665 | 131.7 | LONX | 00574000831TRLO1 |
31/07/2019 | 14:01:52 | 1893 | 131.7 | LONX | 00574000981TRLO1 |
31/07/2019 | 14:13:33 | 260 | 131.8 | LONX | 00574001271TRLO1 |
31/07/2019 | 14:13:33 | 715 | 131.8 | LONX | 00574001270TRLO1 |
31/07/2019 | 14:13:33 | 1601 | 131.8 | LONX | 00574001269TRLO1 |
31/07/2019 | 14:13:33 | 99 | 131.8 | LONX | 00574001268TRLO1 |
31/07/2019 | 14:13:33 | 338 | 131.8 | LONX | 00574001267TRLO1 |
31/07/2019 | 14:13:33 | 1500 | 131.8 | LONX | 00574001266TRLO1 |
31/07/2019 | 14:13:33 | 2547 | 131.9 | TURX | 00574001272TRLO1 |
31/07/2019 | 14:16:41 | 784 | 131.7 | LONX | 00574001309TRLO1 |
31/07/2019 | 14:18:37 | 881 | 131.5 | LONX | 00574001360TRLO1 |
31/07/2019 | 14:20:24 | 307 | 131.7 | LONX | 00574001412TRLO1 |
31/07/2019 | 14:20:24 | 1500 | 131.7 | LONX | 00574001411TRLO1 |
31/07/2019 | 14:25:14 | 198 | 131.8 | LONX | 00574001493TRLO1 |
31/07/2019 | 14:26:56 | 1231 | 131.9 | LONX | 00574001526TRLO1 |
31/07/2019 | 14:26:56 | 1500 | 131.9 | LONX | 00574001525TRLO1 |
31/07/2019 | 14:28:53 | 299 | 131.6 | LONX | 00574001572TRLO1 |
31/07/2019 | 14:28:53 | 516 | 131.6 | LONX | 00574001573TRLO1 |
31/07/2019 | 14:31:08 | 811 | 131.5 | LONX | 00574001635TRLO1 |
31/07/2019 | 14:31:08 | 1862 | 131.6 | BTSC | 00574001634TRLO1 |
31/07/2019 | 14:31:10 | 830 | 131.4 | LONX | 00574001642TRLO1 |
31/07/2019 | 14:34:14 | 278 | 131.6 | LONX | 00574001720TRLO1 |
31/07/2019 | 14:34:14 | 1500 | 131.6 | LONX | 00574001719TRLO1 |
31/07/2019 | 14:37:31 | 82 | 131.3 | LONX | 00574001824TRLO1 |
31/07/2019 | 14:37:31 | 806 | 131.3 | LONX | 00574001825TRLO1 |
31/07/2019 | 14:37:31 | 631 | 131.3 | LONX | 00574001826TRLO1 |
31/07/2019 | 14:37:31 | 122 | 131.3 | LONX | 00574001827TRLO1 |
31/07/2019 | 14:37:31 | 94 | 131.3 | LONX | 00574001828TRLO1 |
31/07/2019 | 14:37:31 | 40 | 131.4 | LONX | 00574001831TRLO1 |
31/07/2019 | 14:37:31 | 65 | 131.4 | LONX | 00574001830TRLO1 |
31/07/2019 | 14:37:31 | 1500 | 131.4 | LONX | 00574001829TRLO1 |
31/07/2019 | 14:40:19 | 240 | 131.3 | LONX | 00574001931TRLO1 |
31/07/2019 | 14:42:25 | 494 | 131.2 | LONX | 00574002000TRLO1 |
31/07/2019 | 14:42:39 | 822 | 131.2 | AQXE | 00574002008TRLO1 |
31/07/2019 | 14:42:39 | 300 | 131.2 | LONX | 00574002009TRLO1 |
31/07/2019 | 14:42:39 | 329 | 131.2 | LONX | 00574002010TRLO1 |
31/07/2019 | 14:46:47 | 2688 | 131.4 | LONX | 00574002106TRLO1 |
31/07/2019 | 14:49:45 | 600 | 131.1 | BTSC | 00574002320TRLO1 |
31/07/2019 | 14:49:45 | 278 | 131.1 | BTSC | 00574002322TRLO1 |
31/07/2019 | 14:49:45 | 305 | 131.1 | LONX | 00574002319TRLO1 |
31/07/2019 | 14:49:45 | 459 | 131.1 | LONX | 00574002321TRLO1 |
31/07/2019 | 14:49:45 | 1500 | 131.1 | LONX | 00574002323TRLO1 |
31/07/2019 | 14:49:45 | 161 | 131.2 | LONX | 00574002325TRLO1 |
31/07/2019 | 14:49:45 | 44 | 131.2 | LONX | 00574002324TRLO1 |
31/07/2019 | 14:50:34 | 996 | 131 | BTSC | 00574002366TRLO1 |
31/07/2019 | 14:53:10 | 847 | 130.7 | LONX | 00574002557TRLO1 |
31/07/2019 | 14:53:10 | 871 | 130.8 | LONX | 00574002555TRLO1 |
31/07/2019 | 14:53:10 | 791 | 130.8 | LONX | 00574002556TRLO1 |
31/07/2019 | 14:56:02 | 1773 | 130.7 | LONX | 00574002664TRLO1 |
31/07/2019 | 15:01:08 | 1225 | 130.9 | LONX | 00574002892TRLO1 |
31/07/2019 | 15:01:08 | 1500 | 130.9 | LONX | 00574002891TRLO1 |
31/07/2019 | 15:02:02 | 846 | 130.6 | LONX | 00574002912TRLO1 |
31/07/2019 | 15:02:50 | 820 | 130.5 | LONX | 00574002951TRLO1 |
31/07/2019 | 15:02:50 | 793 | 130.5 | LONX | 00574002950TRLO1 |
31/07/2019 | 15:05:46 | 1638 | 130.6 | LONX | 00574003077TRLO1 |
31/07/2019 | 15:07:51 | 804 | 130.7 | LONX | 00574003148TRLO1 |
31/07/2019 | 15:07:51 | 446 | 130.7 | TURX | 00574003147TRLO1 |
31/07/2019 | 15:07:51 | 373 | 130.7 | TURX | 00574003149TRLO1 |
31/07/2019 | 15:11:14 | 1306 | 130.7 | LONX | 00574003254TRLO1 |
31/07/2019 | 15:12:53 | 1171 | 130.8 | LONX | 00574003330TRLO1 |
31/07/2019 | 15:12:53 | 66 | 130.8 | LONX | 00574003329TRLO1 |
31/07/2019 | 15:12:53 | 2233 | 130.8 | LONX | 00574003328TRLO1 |
31/07/2019 | 15:16:02 | 958 | 130.8 | LONX | 00574003654TRLO1 |
31/07/2019 | 15:16:02 | 70 | 130.8 | LONX | 00574003651TRLO1 |
31/07/2019 | 15:18:28 | 255 | 130.9 | LONX | 00574003917TRLO1 |
31/07/2019 | 15:18:28 | 2177 | 130.9 | LONX | 00574003916TRLO1 |
31/07/2019 | 15:18:47 | 790 | 130.6 | LONX | 00574003932TRLO1 |
31/07/2019 | 15:22:59 | 1529 | 130.7 | LONX | 00574004105TRLO1 |
31/07/2019 | 15:22:59 | 1109 | 130.7 | LONX | 00574004106TRLO1 |
31/07/2019 | 15:23:16 | 823 | 130.5 | BTSC | 00574004115TRLO1 |
31/07/2019 | 15:26:20 | 810 | 130.4 | LONX | 00574004291TRLO1 |
31/07/2019 | 15:26:20 | 933 | 130.4 | LONX | 00574004292TRLO1 |
31/07/2019 | 15:26:40 | 1100 | 130.3 | LONX | 00574004300TRLO1 |
31/07/2019 | 15:27:28 | 893 | 130.3 | LONX | 00574004337TRLO1 |
31/07/2019 | 15:31:09 | 1500 | 130.5 | LONX | 00574004569TRLO1 |
31/07/2019 | 15:31:09 | 1639 | 130.5 | LONX | 00574004570TRLO1 |
31/07/2019 | 15:36:20 | 753 | 130.4 | LONX | 00574005028TRLO1 |
31/07/2019 | 15:36:20 | 119 | 130.4 | LONX | 00574005029TRLO1 |
31/07/2019 | 15:36:20 | 1315 | 130.4 | LONX | 00574005030TRLO1 |
31/07/2019 | 15:36:30 | 1591 | 130.5 | AQXE | 00574005048TRLO1 |
31/07/2019 | 15:36:50 | 1400 | 130.5 | LONX | 00574005098TRLO1 |
31/07/2019 | 15:36:50 | 150 | 130.5 | LONX | 00574005099TRLO1 |
31/07/2019 | 15:39:58 | 1613 | 130.3 | LONX | 00574005255TRLO1 |
31/07/2019 | 15:39:58 | 737 | 130.3 | LONX | 00574005256TRLO1 |
31/07/2019 | 15:44:38 | 102 | 130.4 | LONX | 00574005460TRLO1 |
31/07/2019 | 15:44:38 | 145 | 130.4 | LONX | 00574005461TRLO1 |
31/07/2019 | 15:44:38 | 1850 | 130.5 | LONX | 00574005462TRLO1 |
31/07/2019 | 15:44:38 | 1272 | 130.6 | LONX | 00574005463TRLO1 |
31/07/2019 | 15:44:39 | 1846 | 130.6 | AQXE | 00574005464TRLO1 |
31/07/2019 | 15:47:48 | 1500 | 130.5 | LONX | 00574005616TRLO1 |
31/07/2019 | 15:50:48 | 504 | 130.6 | LONX | 00574005800TRLO1 |
31/07/2019 | 15:50:48 | 1390 | 130.6 | LONX | 00574005801TRLO1 |
31/07/2019 | 15:50:48 | 687 | 130.6 | LONX | 00574005802TRLO1 |
31/07/2019 | 15:51:29 | 1465 | 130.6 | LONX | 00574005838TRLO1 |
31/07/2019 | 15:51:29 | 128 | 130.6 | LONX | 00574005839TRLO1 |
31/07/2019 | 15:52:12 | 801 | 130.5 | LONX | 00574005867TRLO1 |
31/07/2019 | 15:54:20 | 1693 | 130.4 | LONX | 00574006028TRLO1 |
31/07/2019 | 15:54:20 | 420 | 130.4 | LONX | 00574006029TRLO1 |
31/07/2019 | 15:58:05 | 118 | 130.5 | BTSC | 00574006269TRLO1 |
31/07/2019 | 15:58:05 | 673 | 130.5 | LONX | 00574006264TRLO1 |
31/07/2019 | 15:58:05 | 1512 | 130.5 | LONX | 00574006266TRLO1 |
31/07/2019 | 15:58:05 | 903 | 130.5 | LONX | 00574006267TRLO1 |
31/07/2019 | 15:58:05 | 224 | 130.5 | TURX | 00574006268TRLO1 |
31/07/2019 | 15:59:00 | 1200 | 130.5 | LONX | 00574006350TRLO1 |
31/07/2019 | 15:59:00 | 507 | 130.5 | LONX | 00574006351TRLO1 |
31/07/2019 | 16:00:03 | 728 | 130.5 | LONX | 00574006479TRLO1 |
31/07/2019 | 16:00:03 | 849 | 130.5 | LONX | 00574006480TRLO1 |
31/07/2019 | 16:03:04 | 1650 | 130.5 | LONX | 00574006616TRLO1 |
31/07/2019 | 16:03:04 | 1301 | 130.5 | LONX | 00574006617TRLO1 |
31/07/2019 | 16:03:47 | 140 | 130.5 | CHIX | 00574006675TRLO1 |
31/07/2019 | 16:03:47 | 693 | 130.5 | LONX | 00574006673TRLO1 |
31/07/2019 | 16:03:47 | 719 | 130.5 | LONX | 00574006674TRLO1 |
31/07/2019 | 16:04:30 | 817 | 130.3 | LONX | 00574006706TRLO1 |
31/07/2019 | 16:05:05 | 874 | 130.1 | LONX | 00574006734TRLO1 |
31/07/2019 | 16:06:56 | 1456 | 130.3 | LONX | 00574006805TRLO1 |
31/07/2019 | 16:06:56 | 801 | 130.3 | LONX | 00574006806TRLO1 |
31/07/2019 | 16:07:20 | 1325 | 130.15 | BTSC | 00574006815TRLO1 |
31/07/2019 | 16:08:53 | 1177 | 130.3 | LONX | 00574006863TRLO1 |
31/07/2019 | 16:08:53 | 1000 | 130.3 | LONX | 00574006864TRLO1 |
31/07/2019 | 16:10:49 | 525 | 130.5 | LONX | 00574006915TRLO1 |
31/07/2019 | 16:10:49 | 690 | 130.5 | LONX | 00574006916TRLO1 |
31/07/2019 | 16:10:49 | 984 | 130.5 | LONX | 00574006917TRLO1 |
31/07/2019 | 16:11:05 | 367 | 130.5 | LONX | 00574006927TRLO1 |
31/07/2019 | 16:11:05 | 1097 | 130.5 | LONX | 00574006928TRLO1 |
31/07/2019 | 16:12:05 | 1394 | 130.5 | LONX | 00574006956TRLO1 |
31/07/2019 | 16:14:11 | 1500 | 130.4 | LONX | 00574007002TRLO1 |
31/07/2019 | 16:14:11 | 768 | 130.4 | LONX | 00574007003TRLO1 |
31/07/2019 | 16:15:13 | 1458 | 130.4 | LONX | 00574007036TRLO1 |
31/07/2019 | 16:15:13 | 66 | 130.4 | LONX | 00574007037TRLO1 |
31/07/2019 | 16:15:13 | 1392 | 130.4 | LONX | 00574007038TRLO1 |
31/07/2019 | 16:15:13 | 37 | 130.4 | LONX | 00574007039TRLO1 |
31/07/2019 | 16:16:49 | 1500 | 130.6 | LONX | 00574007116TRLO1 |
31/07/2019 | 16:16:49 | 714 | 130.6 | LONX | 00574007117TRLO1 |
31/07/2019 | 16:18:08 | 688 | 130.6 | LONX | 00574007148TRLO1 |
31/07/2019 | 16:18:08 | 668 | 130.6 | LONX | 00574007149TRLO1 |
31/07/2019 | 16:18:08 | 7 | 130.6 | LONX | 00574007150TRLO1 |
31/07/2019 | 16:18:08 | 1624 | 130.6 | LONX | 00574007151TRLO1 |
31/07/2019 | 16:19:42 | 1500 | 130.6 | LONX | 00574007197TRLO1 |
31/07/2019 | 16:19:42 | 222 | 130.6 | LONX | 00574007198TRLO1 |
31/07/2019 | 16:19:42 | 280 | 130.6 | LONX | 00574007199TRLO1 |
31/07/2019 | 16:19:44 | 308 | 130.4 | LONX | 00574007201TRLO1 |
31/07/2019 | 16:19:44 | 519 | 130.4 | LONX | 00574007202TRLO1 |
31/07/2019 | 16:20:00 | 810 | 130.3 | LONX | 00574007210TRLO1 |
31/07/2019 | 16:21:37 | 501 | 130.5 | LONX | 00574007242TRLO1 |
31/07/2019 | 16:21:37 | 422 | 130.5 | LONX | 00574007243TRLO1 |
31/07/2019 | 16:21:37 | 1500 | 130.5 | LONX | 00574007239TRLO1 |
31/07/2019 | 16:21:37 | 710 | 130.5 | LONX | 00574007240TRLO1 |
31/07/2019 | 16:21:37 | 36 | 130.5 | LONX | 00574007241TRLO1 |
31/07/2019 | 16:22:48 | 980 | 130.5 | LONX | 00574007268TRLO1 |
31/07/2019 | 16:22:48 | 608 | 130.5 | LONX | 00574007269TRLO1 |
31/07/2019 | 16:24:36 | 1411 | 130.5 | LONX | 00574007301TRLO1 |
31/07/2019 | 16:24:55 | 473 | 130.5 | LONX | 00574007311TRLO1 |
31/07/2019 | 16:24:55 | 294 | 130.5 | LONX | 00574007312TRLO1 |
31/07/2019 | 16:26:10 | 811 | 130.2 | LONX | 00574007339TRLO1 |
31/07/2019 | 16:28:34 | 17 | 130.4 | LONX | 00574007398TRLO1 |
31/07/2019 | 16:28:34 | 2211 | 130.4 | LONX | 00574007399TRLO1 |
31/07/2019 | 16:28:54 | 204 | 130.4 | LONX | 00574007405TRLO1 |
31/07/2019 | 16:28:54 | 1125 | 130.4 | LONX | 00574007406TRLO1 |
31/07/2019 | 16:28:54 | 156 | 130.4 | LONX | 00574007407TRLO1 |
31/07/2019 | 16:29:40 | 848 | 130.3 | LONX | 00574007431TRLO1 |
31/07/2019 | 16:29:40 | 116 | 130.3 | LONX | 00574007432TRLO1 |
31/07/2019 | 16:29:40 | 87 | 130.3 | LONX | 00574007433TRLO1 |
31/07/2019 | 16:29:40 | 801 | 130.3 | LONX | 00574007434TRLO1 |
31/07/2019 | 16:29:43 | 54 | 130.4 | LONX | 00574007437TRLO1 |
31/07/2019 | 16:29:53 | 428 | 130.5 | LONX | 00574007440TRLO1 |
Related Shares:
SGC.L