16th Sep 2019 17:11
16 September 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 RBC Europe Limited.
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 | 16 September 2019 |
Number of ordinary shares purchased | 209,000 |
Average price paid (p) | 133.1775 |
Highest price paid (p) | 135.3000 |
Lowest price paid (p) | 131.5000 |
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 22,464,336 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 553,635,624.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 16 September 2019 is 553,635,624. 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: RBC Europe Limited
Intermediary Code: ROYCGB22
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 RBC Europe Limited on behalf of Stagecoach as part of the Programme is detailed below:
Transaction Date | TransactionTime | Volume | Price (GBp) | Platform | Transaction Reference Number |
16/09/2019 | 09:37:28 | 141 | 135.3 | LSE | 00088075662TRLO1 |
16/09/2019 | 09:37:35 | 4 | 135.3 | LSE | 00088075670TRLO1 |
16/09/2019 | 09:37:35 | 70 | 135.3 | CHIX | 00088075669TRLO1 |
16/09/2019 | 09:37:35 | 20 | 135.3 | BATE | 00088075665TRLO1 |
16/09/2019 | 09:37:35 | 72 | 135.3 | LSE | 00088075666TRLO1 |
16/09/2019 | 09:37:35 | 105 | 135.3 | TRQX | 00088075667TRLO1 |
16/09/2019 | 09:37:35 | 141 | 135.3 | TRQX | 00088075664TRLO1 |
16/09/2019 | 09:37:35 | 385 | 135.3 | BATE | 00088075668TRLO1 |
16/09/2019 | 09:37:51 | 515 | 135.2 | BATE | 00088075688TRLO1 |
16/09/2019 | 09:37:51 | 556 | 135.2 | BATE | 00088075687TRLO1 |
16/09/2019 | 09:37:51 | 22 | 135.2 | LSE | 00088075686TRLO1 |
16/09/2019 | 09:37:51 | 91 | 135.0 | LSE | 00088075685TRLO1 |
16/09/2019 | 09:37:51 | 6 | 135.2 | TRQX | 00088075684TRLO1 |
16/09/2019 | 09:37:51 | 59 | 135.2 | CHIX | 00088075683TRLO1 |
16/09/2019 | 09:37:51 | 59 | 135.2 | BATE | 00088075682TRLO1 |
16/09/2019 | 09:37:51 | 59 | 135.2 | LSE | 00088075681TRLO1 |
16/09/2019 | 09:37:51 | 53 | 135.2 | TRQX | 00088075680TRLO1 |
16/09/2019 | 09:48:55 | 58 | 135.2 | LSE | 00088076691TRLO1 |
16/09/2019 | 09:48:55 | 343 | 135.2 | CHIX | 00088076693TRLO1 |
16/09/2019 | 09:48:55 | 343 | 135.2 | TRQX | 00088076692TRLO1 |
16/09/2019 | 09:48:55 | 343 | 135.2 | BATE | 00088076690TRLO1 |
16/09/2019 | 09:59:45 | 141 | 135.3 | CHIX | 00088077579TRLO1 |
16/09/2019 | 09:59:45 | 815 | 135.3 | BATE | 00088077578TRLO1 |
16/09/2019 | 09:59:45 | 121 | 135.3 | LSE | 00088077577TRLO1 |
16/09/2019 | 09:59:45 | 140 | 135.3 | TRQX | 00088077576TRLO1 |
16/09/2019 | 10:02:19 | 40 | 135.3 | CHIX | 00088077990TRLO1 |
16/09/2019 | 10:02:19 | 40 | 135.3 | BATE | 00088077991TRLO1 |
16/09/2019 | 10:02:19 | 39 | 135.3 | TRQX | 00088077989TRLO1 |
16/09/2019 | 10:02:19 | 39 | 135.2 | LSE | 00088077983TRLO1 |
16/09/2019 | 10:02:19 | 1 | 135.2 | CHIX | 00088077982TRLO1 |
16/09/2019 | 10:02:19 | 21 | 135.3 | CHIX | 00088077981TRLO1 |
16/09/2019 | 10:02:19 | 78 | 135.3 | CHIX | 00088077980TRLO1 |
16/09/2019 | 10:02:19 | 1 | 135.3 | BATE | 00088077979TRLO1 |
16/09/2019 | 10:02:19 | 343 | 135.3 | LSE | 00088077977TRLO1 |
16/09/2019 | 10:02:19 | 750 | 135.3 | TRQX | 00088077978TRLO1 |
16/09/2019 | 10:12:12 | 239 | 134.8 | CHIX | 00088078851TRLO1 |
16/09/2019 | 10:12:12 | 238 | 134.8 | TRQX | 00088078849TRLO1 |
16/09/2019 | 10:12:12 | 239 | 134.8 | BATE | 00088078848TRLO1 |
16/09/2019 | 10:12:12 | 239 | 134.8 | LSE | 00088078847TRLO1 |
16/09/2019 | 10:12:12 | 369 | 134.8 | BATE | 00088078850TRLO1 |
16/09/2019 | 10:12:13 | 209 | 134.4 | BATE | 00088078859TRLO1 |
16/09/2019 | 10:12:13 | 208 | 134.4 | LSE | 00088078858TRLO1 |
16/09/2019 | 10:12:23 | 110 | 134.0 | LSE | 00088078873TRLO1 |
16/09/2019 | 10:12:23 | 24 | 134.2 | BATE | 00088078865TRLO1 |
16/09/2019 | 10:12:23 | 233 | 134.1 | CHIX | 00088078869TRLO1 |
16/09/2019 | 10:12:23 | 233 | 134.1 | TRQX | 00088078868TRLO1 |
16/09/2019 | 10:12:23 | 233 | 134.1 | LSE | 00088078866TRLO1 |
16/09/2019 | 10:12:23 | 234 | 134.1 | BATE | 00088078867TRLO1 |
16/09/2019 | 10:12:23 | 225 | 134.0 | BATE | 00088078871TRLO1 |
16/09/2019 | 10:12:23 | 220 | 134.0 | LSE | 00088078870TRLO1 |
16/09/2019 | 10:12:24 | 114 | 134.0 | LSE | 00088078874TRLO1 |
16/09/2019 | 10:12:24 | 231 | 134.0 | BATE | 00088078875TRLO1 |
16/09/2019 | 10:12:43 | 315 | 134.1 | CHIX | 00088078891TRLO1 |
16/09/2019 | 10:12:43 | 317 | 134.2 | TRQX | 00088078887TRLO1 |
16/09/2019 | 10:12:43 | 318 | 134.2 | CHIX | 00088078890TRLO1 |
16/09/2019 | 10:12:43 | 318 | 134.2 | LSE | 00088078889TRLO1 |
16/09/2019 | 10:12:43 | 318 | 134.2 | BATE | 00088078888TRLO1 |
16/09/2019 | 10:14:12 | 152 | 133.9 | LSE | 00088079227TRLO1 |
16/09/2019 | 10:14:12 | 151 | 134.0 | TRQX | 00088079229TRLO1 |
16/09/2019 | 10:14:12 | 152 | 134.0 | BATE | 00088079234TRLO1 |
16/09/2019 | 10:14:12 | 152 | 134.0 | BATE | 00088079233TRLO1 |
16/09/2019 | 10:14:12 | 152 | 134.0 | CHIX | 00088079232TRLO1 |
16/09/2019 | 10:14:12 | 152 | 134.0 | BATE | 00088079231TRLO1 |
16/09/2019 | 10:14:12 | 405 | 134.0 | TRQX | 00088079230TRLO1 |
16/09/2019 | 10:28:30 | 1,012 | 134.4 | LSE | 00088080769TRLO1 |
16/09/2019 | 10:28:30 | 654 | 134.4 | CHIX | 00088080768TRLO1 |
16/09/2019 | 10:28:30 | 152 | 134.4 | BATE | 00088080767TRLO1 |
16/09/2019 | 10:28:30 | 795 | 134.4 | LSE | 00088080766TRLO1 |
16/09/2019 | 10:32:26 | 933 | 133.9 | LSE | 00088081192TRLO1 |
16/09/2019 | 10:32:26 | 1,500 | 133.9 | LSE | 00088081191TRLO1 |
16/09/2019 | 10:32:26 | 57 | 134.0 | LSE | 00088081189TRLO1 |
16/09/2019 | 10:32:26 | 156 | 134.0 | LSE | 00088081190TRLO1 |
16/09/2019 | 10:32:26 | 229 | 134.0 | BATE | 00088081188TRLO1 |
16/09/2019 | 10:32:26 | 221 | 134.0 | LSE | 00088081186TRLO1 |
16/09/2019 | 10:32:26 | 237 | 134.0 | BATE | 00088081187TRLO1 |
16/09/2019 | 10:32:26 | 183 | 134.1 | LSE | 00088081183TRLO1 |
16/09/2019 | 10:32:26 | 183 | 134.1 | TRQX | 00088081182TRLO1 |
16/09/2019 | 10:32:26 | 184 | 134.1 | CHIX | 00088081185TRLO1 |
16/09/2019 | 10:32:26 | 184 | 134.1 | BATE | 00088081184TRLO1 |
16/09/2019 | 10:32:27 | 82 | 134.0 | LSE | 00088081193TRLO1 |
16/09/2019 | 10:32:28 | 1,178 | 134.0 | CHIX | 00088081197TRLO1 |
16/09/2019 | 10:34:34 | 6,586 | 134.2 | BATE | 00088081381TRLO1 |
16/09/2019 | 10:34:34 | 10 | 134.0 | LSE | 00088081378TRLO1 |
16/09/2019 | 10:34:34 | 136 | 133.9 | BATE | 00088081375TRLO1 |
16/09/2019 | 10:34:34 | 199 | 133.9 | LSE | 00088081373TRLO1 |
16/09/2019 | 10:34:34 | 614 | 133.9 | LSE | 00088081374TRLO1 |
16/09/2019 | 10:34:34 | 813 | 133.9 | TRQX | 00088081372TRLO1 |
16/09/2019 | 10:34:34 | 1,114 | 133.9 | LSE | 00088081371TRLO1 |
16/09/2019 | 10:34:34 | 287 | 134.0 | TRQX | 00088081376TRLO1 |
16/09/2019 | 10:34:34 | 420 | 134.0 | BATE | 00088081377TRLO1 |
16/09/2019 | 10:35:13 | 597 | 134.0 | BATE | 00088081479TRLO1 |
16/09/2019 | 10:35:13 | 560 | 133.9 | LSE | 00088081473TRLO1 |
16/09/2019 | 10:35:13 | 709 | 133.9 | BATE | 00088081472TRLO1 |
16/09/2019 | 10:35:13 | 427 | 133.9 | BATE | 00088081471TRLO1 |
16/09/2019 | 10:35:13 | 138 | 134.0 | BATE | 00088081470TRLO1 |
16/09/2019 | 10:35:13 | 368 | 134.0 | BATE | 00088081467TRLO1 |
16/09/2019 | 10:35:13 | 814 | 134.0 | CHIX | 00088081469TRLO1 |
16/09/2019 | 10:35:13 | 129 | 133.9 | BATE | 00088081477TRLO1 |
16/09/2019 | 10:35:13 | 506 | 134.0 | TRQX | 00088081466TRLO1 |
16/09/2019 | 10:35:13 | 215 | 134.0 | TRQX | 00088081474TRLO1 |
16/09/2019 | 10:35:13 | 226 | 134.0 | CHIX | 00088081476TRLO1 |
16/09/2019 | 10:35:13 | 226 | 134.0 | LSE | 00088081468TRLO1 |
16/09/2019 | 10:35:13 | 233 | 134.0 | BATE | 00088081475TRLO1 |
16/09/2019 | 10:35:15 | 556 | 133.7 | BATE | 00088081482TRLO1 |
16/09/2019 | 10:35:15 | 610 | 133.7 | CHIX | 00088081483TRLO1 |
16/09/2019 | 10:35:15 | 610 | 133.7 | TRQX | 00088081481TRLO1 |
16/09/2019 | 10:35:15 | 610 | 133.7 | LSE | 00088081480TRLO1 |
16/09/2019 | 10:39:04 | 54 | 133.4 | BATE | 00088081882TRLO1 |
16/09/2019 | 10:39:04 | 610 | 133.4 | CHIX | 00088081881TRLO1 |
16/09/2019 | 10:39:04 | 556 | 133.4 | BATE | 00088081880TRLO1 |
16/09/2019 | 10:39:04 | 610 | 133.4 | TRQX | 00088081879TRLO1 |
16/09/2019 | 10:39:04 | 610 | 133.4 | LSE | 00088081878TRLO1 |
16/09/2019 | 10:41:30 | 54 | 133.2 | BATE | 00088082134TRLO1 |
16/09/2019 | 10:41:30 | 66 | 133.2 | LSE | 00088082132TRLO1 |
16/09/2019 | 10:41:30 | 556 | 133.2 | BATE | 00088082128TRLO1 |
16/09/2019 | 10:41:30 | 610 | 133.2 | CHIX | 00088082133TRLO1 |
16/09/2019 | 10:41:30 | 610 | 133.2 | TRQX | 00088082131TRLO1 |
16/09/2019 | 10:41:30 | 544 | 133.2 | LSE | 00088082127TRLO1 |
16/09/2019 | 10:56:15 | 2 | 133.1 | BATE | 00088083632TRLO1 |
16/09/2019 | 10:56:15 | 55 | 133.1 | BATE | 00088083631TRLO1 |
16/09/2019 | 10:56:15 | 18 | 133.1 | LSE | 00088083630TRLO1 |
16/09/2019 | 10:57:55 | 128 | 133.0 | BATE | 00088083871TRLO1 |
16/09/2019 | 10:57:55 | 1,500 | 133.0 | LSE | 00088083870TRLO1 |
16/09/2019 | 10:57:55 | 13 | 133.0 | CHIX | 00088083869TRLO1 |
16/09/2019 | 10:57:55 | 33 | 133.0 | CHIX | 00088083868TRLO1 |
16/09/2019 | 10:57:55 | 13 | 133.0 | BATE | 00088083867TRLO1 |
16/09/2019 | 10:57:55 | 12 | 133.0 | TRQX | 00088083866TRLO1 |
16/09/2019 | 10:57:55 | 13 | 133.0 | LSE | 00088083865TRLO1 |
16/09/2019 | 10:57:55 | 577 | 133.0 | CHIX | 00088083864TRLO1 |
16/09/2019 | 10:57:55 | 79 | 133.0 | TRQX | 00088083862TRLO1 |
16/09/2019 | 10:57:55 | 610 | 133.0 | BATE | 00088083863TRLO1 |
16/09/2019 | 10:57:55 | 610 | 133.0 | LSE | 00088083861TRLO1 |
16/09/2019 | 10:57:55 | 531 | 133.0 | TRQX | 00088083860TRLO1 |
16/09/2019 | 10:58:05 | 132 | 133.1 | TRQX | 00088083890TRLO1 |
16/09/2019 | 10:58:37 | 20 | 133.1 | CHIX | 00088083921TRLO1 |
16/09/2019 | 10:58:37 | 590 | 133.1 | CHIX | 00088083920TRLO1 |
16/09/2019 | 10:58:37 | 610 | 133.1 | BATE | 00088083919TRLO1 |
16/09/2019 | 10:58:37 | 610 | 133.1 | LSE | 00088083918TRLO1 |
16/09/2019 | 10:58:37 | 478 | 133.1 | TRQX | 00088083917TRLO1 |
16/09/2019 | 10:58:58 | 707 | 133.0 | LSE | 00088083942TRLO1 |
16/09/2019 | 10:58:58 | 340 | 133.1 | TRQX | 00088083941TRLO1 |
16/09/2019 | 10:58:58 | 610 | 133.1 | CHIX | 00088083940TRLO1 |
16/09/2019 | 10:58:58 | 270 | 133.1 | TRQX | 00088083939TRLO1 |
16/09/2019 | 10:58:58 | 610 | 133.1 | BATE | 00088083938TRLO1 |
16/09/2019 | 10:58:58 | 610 | 133.1 | LSE | 00088083937TRLO1 |
16/09/2019 | 10:58:59 | 707 | 133.0 | CHIX | 00088083946TRLO1 |
16/09/2019 | 10:58:59 | 610 | 133.0 | BATE | 00088083945TRLO1 |
16/09/2019 | 10:58:59 | 628 | 133.0 | TRQX | 00088083944TRLO1 |
16/09/2019 | 10:58:59 | 610 | 133.0 | LSE | 00088083943TRLO1 |
16/09/2019 | 10:59:20 | 1,500 | 133.0 | LSE | 00088084013TRLO1 |
16/09/2019 | 10:59:20 | 610 | 133.0 | TRQX | 00088084012TRLO1 |
16/09/2019 | 10:59:20 | 78 | 133.0 | TRQX | 00088084010TRLO1 |
16/09/2019 | 10:59:20 | 610 | 133.0 | CHIX | 00088084011TRLO1 |
16/09/2019 | 10:59:20 | 54 | 133.0 | BATE | 00088084009TRLO1 |
16/09/2019 | 10:59:20 | 556 | 133.0 | BATE | 00088084008TRLO1 |
16/09/2019 | 10:59:20 | 610 | 133.0 | LSE | 00088084007TRLO1 |
16/09/2019 | 10:59:22 | 814 | 133.0 | LSE | 00088084014TRLO1 |
16/09/2019 | 10:59:24 | 1,288 | 133.0 | LSE | 00088084015TRLO1 |
16/09/2019 | 10:59:32 | 338 | 133.0 | CHIX | 00088084026TRLO1 |
16/09/2019 | 10:59:40 | 54 | 132.8 | BATE | 00088084039TRLO1 |
16/09/2019 | 10:59:40 | 178 | 132.8 | LSE | 00088084038TRLO1 |
16/09/2019 | 10:59:40 | 230 | 132.8 | TRQX | 00088084036TRLO1 |
16/09/2019 | 10:59:40 | 610 | 132.8 | CHIX | 00088084037TRLO1 |
16/09/2019 | 10:59:40 | 556 | 132.8 | BATE | 00088084035TRLO1 |
16/09/2019 | 10:59:40 | 432 | 132.8 | LSE | 00088084034TRLO1 |
16/09/2019 | 10:59:40 | 380 | 132.8 | TRQX | 00088084032TRLO1 |
16/09/2019 | 10:59:55 | 54 | 132.4 | BATE | 00088084057TRLO1 |
16/09/2019 | 10:59:55 | 536 | 132.4 | TRQX | 00088084055TRLO1 |
16/09/2019 | 10:59:55 | 610 | 132.4 | CHIX | 00088084056TRLO1 |
16/09/2019 | 10:59:55 | 556 | 132.4 | BATE | 00088084054TRLO1 |
16/09/2019 | 10:59:55 | 610 | 132.4 | LSE | 00088084053TRLO1 |
16/09/2019 | 10:59:56 | 99 | 132.4 | LSE | 00088084059TRLO1 |
16/09/2019 | 11:02:13 | 610 | 133.0 | BATE | 00088084286TRLO1 |
16/09/2019 | 11:02:13 | 610 | 133.0 | CHIX | 00088084285TRLO1 |
16/09/2019 | 11:02:13 | 610 | 133.0 | LSE | 00088084284TRLO1 |
16/09/2019 | 11:02:13 | 610 | 133.0 | TRQX | 00088084283TRLO1 |
16/09/2019 | 11:03:08 | 261 | 132.9 | CHIX | 00088084352TRLO1 |
16/09/2019 | 11:03:08 | 261 | 132.9 | LSE | 00088084351TRLO1 |
16/09/2019 | 11:03:08 | 261 | 132.9 | BATE | 00088084350TRLO1 |
16/09/2019 | 11:03:08 | 261 | 132.9 | TRQX | 00088084349TRLO1 |
16/09/2019 | 11:04:09 | 215 | 132.8 | BATE | 00088084401TRLO1 |
16/09/2019 | 11:04:09 | 214 | 132.8 | LSE | 00088084400TRLO1 |
16/09/2019 | 11:04:54 | 489 | 133.0 | BATE | 00088084542TRLO1 |
16/09/2019 | 11:04:54 | 489 | 133.0 | CHIX | 00088084541TRLO1 |
16/09/2019 | 11:04:54 | 488 | 133.0 | TRQX | 00088084540TRLO1 |
16/09/2019 | 11:04:54 | 488 | 133.0 | LSE | 00088084539TRLO1 |
16/09/2019 | 11:25:58 | 114 | 132.7 | CHIX | 00088086125TRLO1 |
16/09/2019 | 11:25:58 | 544 | 132.7 | BATE | 00088086124TRLO1 |
16/09/2019 | 11:25:58 | 430 | 132.7 | CHIX | 00088086123TRLO1 |
16/09/2019 | 11:25:58 | 544 | 132.7 | LSE | 00088086122TRLO1 |
16/09/2019 | 11:25:58 | 543 | 132.7 | TRQX | 00088086121TRLO1 |
16/09/2019 | 11:26:40 | 127 | 132.5 | BATE | 00088086153TRLO1 |
16/09/2019 | 11:26:40 | 317 | 132.5 | TRQX | 00088086152TRLO1 |
16/09/2019 | 11:26:40 | 464 | 132.5 | LSE | 00088086151TRLO1 |
16/09/2019 | 11:26:40 | 146 | 132.5 | TRQX | 00088086150TRLO1 |
16/09/2019 | 11:32:59 | 260 | 132.6 | BATE | 00088086597TRLO1 |
16/09/2019 | 11:32:59 | 100 | 132.6 | CHIX | 00088086596TRLO1 |
16/09/2019 | 11:32:59 | 99 | 132.6 | TRQX | 00088086594TRLO1 |
16/09/2019 | 11:32:59 | 100 | 132.6 | BATE | 00088086595TRLO1 |
16/09/2019 | 11:32:59 | 100 | 132.6 | LSE | 00088086593TRLO1 |
16/09/2019 | 11:34:23 | 181 | 132.4 | BATE | 00088086671TRLO1 |
16/09/2019 | 11:34:23 | 11 | 132.4 | BATE | 00088086669TRLO1 |
16/09/2019 | 11:34:23 | 384 | 132.4 | CHIX | 00088086670TRLO1 |
16/09/2019 | 11:34:23 | 383 | 132.4 | LSE | 00088086668TRLO1 |
16/09/2019 | 11:34:23 | 702 | 132.4 | BATE | 00088086667TRLO1 |
16/09/2019 | 11:34:23 | 383 | 132.4 | TRQX | 00088086666TRLO1 |
16/09/2019 | 11:44:02 | 51 | 132.4 | BATE | 00088087400TRLO1 |
16/09/2019 | 11:44:02 | 1,430 | 132.4 | TRQX | 00088087399TRLO1 |
16/09/2019 | 11:53:17 | 793 | 132.4 | CHIX | 00088088089TRLO1 |
16/09/2019 | 11:53:17 | 792 | 132.4 | LSE | 00088088088TRLO1 |
16/09/2019 | 11:53:17 | 792 | 132.4 | TRQX | 00088088087TRLO1 |
16/09/2019 | 11:53:20 | 451 | 132.5 | TRQX | 00088088102TRLO1 |
16/09/2019 | 11:56:39 | 452 | 132.4 | BATE | 00088088319TRLO1 |
16/09/2019 | 11:56:39 | 451 | 132.4 | TRQX | 00088088318TRLO1 |
16/09/2019 | 11:56:39 | 452 | 132.4 | LSE | 00088088317TRLO1 |
16/09/2019 | 11:56:39 | 452 | 132.5 | BATE | 00088088315TRLO1 |
16/09/2019 | 11:56:39 | 1,085 | 132.5 | CHIX | 00088088316TRLO1 |
16/09/2019 | 11:56:39 | 452 | 132.5 | LSE | 00088088314TRLO1 |
16/09/2019 | 12:02:19 | 472 | 132.7 | LSE | 00088088702TRLO1 |
16/09/2019 | 12:02:30 | 561 | 132.0 | CHIX | 00088088725TRLO1 |
16/09/2019 | 12:02:30 | 561 | 132.0 | TRQX | 00088088723TRLO1 |
16/09/2019 | 12:02:30 | 562 | 132.0 | BATE | 00088088724TRLO1 |
16/09/2019 | 12:02:30 | 561 | 132.0 | LSE | 00088088722TRLO1 |
16/09/2019 | 12:03:01 | 179 | 131.5 | BATE | 00088088743TRLO1 |
16/09/2019 | 12:03:01 | 179 | 131.5 | CHIX | 00088088742TRLO1 |
16/09/2019 | 12:03:01 | 179 | 131.5 | LSE | 00088088741TRLO1 |
16/09/2019 | 12:03:01 | 179 | 131.5 | TRQX | 00088088740TRLO1 |
16/09/2019 | 12:05:20 | 610 | 132.4 | CHIX | 00088088948TRLO1 |
16/09/2019 | 12:05:20 | 54 | 132.4 | BATE | 00088088947TRLO1 |
16/09/2019 | 12:05:20 | 556 | 132.4 | BATE | 00088088946TRLO1 |
16/09/2019 | 12:05:20 | 610 | 132.4 | TRQX | 00088088945TRLO1 |
16/09/2019 | 12:05:20 | 610 | 132.4 | LSE | 00088088944TRLO1 |
16/09/2019 | 12:29:09 | 80 | 132.9 | LSE | 00088090497TRLO1 |
16/09/2019 | 12:29:09 | 81 | 132.9 | BATE | 00088090496TRLO1 |
16/09/2019 | 12:54:32 | 80 | 133.1 | CHIX | 00088091984TRLO1 |
16/09/2019 | 12:54:32 | 11 | 133.1 | TRQX | 00088091982TRLO1 |
16/09/2019 | 12:54:32 | 81 | 133.1 | LSE | 00088091983TRLO1 |
16/09/2019 | 12:54:32 | 297 | 133.1 | BATE | 00088091980TRLO1 |
16/09/2019 | 12:54:32 | 296 | 133.1 | LSE | 00088091979TRLO1 |
16/09/2019 | 12:54:32 | 80 | 133.1 | TRQX | 00088091977TRLO1 |
16/09/2019 | 12:56:19 | 480 | 133.1 | BATE | 00088092096TRLO1 |
16/09/2019 | 12:56:19 | 158 | 133.1 | BATE | 00088092095TRLO1 |
16/09/2019 | 12:56:19 | 479 | 133.1 | CHIX | 00088092094TRLO1 |
16/09/2019 | 12:56:19 | 556 | 133.1 | BATE | 00088092093TRLO1 |
16/09/2019 | 12:56:19 | 17 | 133.1 | TRQX | 00088092092TRLO1 |
16/09/2019 | 12:56:19 | 62 | 133.1 | LSE | 00088092091TRLO1 |
16/09/2019 | 12:58:32 | 130 | 132.9 | TRQX | 00088092192TRLO1 |
16/09/2019 | 12:58:32 | 131 | 132.9 | CHIX | 00088092191TRLO1 |
16/09/2019 | 12:58:32 | 131 | 132.9 | BATE | 00088092190TRLO1 |
16/09/2019 | 12:58:32 | 130 | 132.9 | LSE | 00088092189TRLO1 |
16/09/2019 | 13:10:21 | 28 | 133.1 | CHIX | 00088092947TRLO1 |
16/09/2019 | 13:10:21 | 134 | 133.1 | TRQX | 00088092948TRLO1 |
16/09/2019 | 13:10:21 | 21 | 133.1 | TRQX | 00088092946TRLO1 |
16/09/2019 | 13:10:21 | 27 | 133.1 | TRQX | 00088092944TRLO1 |
16/09/2019 | 13:10:21 | 28 | 133.1 | BATE | 00088092945TRLO1 |
16/09/2019 | 13:10:21 | 27 | 133.1 | LSE | 00088092943TRLO1 |
16/09/2019 | 13:14:40 | 53 | 132.9 | TRQX | 00088093248TRLO1 |
16/09/2019 | 13:14:40 | 253 | 132.9 | CHIX | 00088093247TRLO1 |
16/09/2019 | 13:14:40 | 253 | 132.9 | LSE | 00088093246TRLO1 |
16/09/2019 | 13:14:40 | 253 | 132.9 | BATE | 00088093245TRLO1 |
16/09/2019 | 13:14:40 | 252 | 132.9 | TRQX | 00088093244TRLO1 |
16/09/2019 | 13:14:59 | 327 | 132.9 | TRQX | 00088093272TRLO1 |
16/09/2019 | 13:18:57 | 380 | 132.7 | CHIX | 00088093471TRLO1 |
16/09/2019 | 13:18:57 | 381 | 132.7 | BATE | 00088093470TRLO1 |
16/09/2019 | 13:18:57 | 380 | 132.7 | LSE | 00088093469TRLO1 |
16/09/2019 | 13:18:57 | 380 | 132.7 | TRQX | 00088093468TRLO1 |
16/09/2019 | 13:19:08 | 119 | 132.5 | CHIX | 00088093485TRLO1 |
16/09/2019 | 13:19:08 | 119 | 132.5 | BATE | 00088093484TRLO1 |
16/09/2019 | 13:19:08 | 118 | 132.5 | LSE | 00088093483TRLO1 |
16/09/2019 | 13:19:08 | 523 | 132.5 | TRQX | 00088093482TRLO1 |
16/09/2019 | 13:20:08 | 49 | 132.3 | BATE | 00088093585TRLO1 |
16/09/2019 | 13:20:08 | 49 | 132.3 | LSE | 00088093584TRLO1 |
16/09/2019 | 13:20:50 | 34 | 132.2 | BATE | 00088093616TRLO1 |
16/09/2019 | 13:20:59 | 27 | 132.2 | BATE | 00088093623TRLO1 |
16/09/2019 | 13:20:59 | 27 | 132.2 | LSE | 00088093622TRLO1 |
16/09/2019 | 13:21:43 | 52 | 132.2 | BATE | 00088093687TRLO1 |
16/09/2019 | 13:21:43 | 258 | 132.2 | BATE | 00088093686TRLO1 |
16/09/2019 | 13:24:32 | 39 | 132.2 | BATE | 00088093808TRLO1 |
16/09/2019 | 13:24:32 | 67 | 132.2 | BATE | 00088093807TRLO1 |
16/09/2019 | 13:24:32 | 213 | 132.2 | BATE | 00088093806TRLO1 |
16/09/2019 | 13:24:32 | 130 | 132.3 | BATE | 00088093805TRLO1 |
16/09/2019 | 13:24:32 | 147 | 132.3 | BATE | 00088093804TRLO1 |
16/09/2019 | 13:24:32 | 315 | 132.3 | BATE | 00088093803TRLO1 |
16/09/2019 | 13:24:32 | 213 | 132.3 | CHIX | 00088093802TRLO1 |
16/09/2019 | 13:24:32 | 213 | 132.3 | TRQX | 00088093801TRLO1 |
16/09/2019 | 13:24:32 | 213 | 132.3 | LSE | 00088093800TRLO1 |
16/09/2019 | 13:28:15 | 242 | 132.2 | BATE | 00088093961TRLO1 |
16/09/2019 | 13:28:15 | 3 | 132.2 | BATE | 00088093960TRLO1 |
16/09/2019 | 13:32:10 | 241 | 132.4 | CHIX | 00088094286TRLO1 |
16/09/2019 | 13:32:10 | 241 | 132.4 | LSE | 00088094284TRLO1 |
16/09/2019 | 13:32:10 | 789 | 132.4 | TRQX | 00088094285TRLO1 |
16/09/2019 | 13:32:10 | 149 | 132.4 | BATE | 00088094283TRLO1 |
16/09/2019 | 13:32:55 | 556 | 132.3 | BATE | 00088094331TRLO1 |
16/09/2019 | 13:32:55 | 607 | 132.3 | LSE | 00088094328TRLO1 |
16/09/2019 | 13:37:03 | 405 | 132.4 | BATE | 00088094631TRLO1 |
16/09/2019 | 13:37:03 | 864 | 132.4 | BATE | 00088094630TRLO1 |
16/09/2019 | 13:37:16 | 405 | 132.4 | CHIX | 00088094660TRLO1 |
16/09/2019 | 13:37:16 | 267 | 132.4 | BATE | 00088094659TRLO1 |
16/09/2019 | 13:37:16 | 405 | 132.4 | LSE | 00088094658TRLO1 |
16/09/2019 | 13:37:16 | 404 | 132.4 | TRQX | 00088094657TRLO1 |
16/09/2019 | 13:37:18 | 78 | 132.2 | LSE | 00088094662TRLO1 |
16/09/2019 | 13:45:40 | 610 | 132.8 | BATE | 00088095166TRLO1 |
16/09/2019 | 14:23:32 | 30 | 132.9 | LSE | 00088097738TRLO1 |
16/09/2019 | 14:23:32 | 610 | 132.9 | BATE | 00088097737TRLO1 |
16/09/2019 | 14:23:32 | 610 | 133.0 | BATE | 00088097736TRLO1 |
16/09/2019 | 14:23:32 | 610 | 133.0 | CHIX | 00088097734TRLO1 |
16/09/2019 | 14:23:32 | 1,129 | 133.0 | BATE | 00088097735TRLO1 |
16/09/2019 | 14:23:32 | 1,640 | 133.0 | BATE | 00088097733TRLO1 |
16/09/2019 | 14:23:32 | 610 | 133.0 | LSE | 00088097732TRLO1 |
16/09/2019 | 14:23:32 | 610 | 133.0 | TRQX | 00088097731TRLO1 |
16/09/2019 | 14:23:35 | 610 | 132.8 | BATE | 00088097745TRLO1 |
16/09/2019 | 14:23:35 | 610 | 132.8 | LSE | 00088097744TRLO1 |
16/09/2019 | 14:23:35 | 610 | 132.9 | CHIX | 00088097743TRLO1 |
16/09/2019 | 14:23:35 | 610 | 132.9 | TRQX | 00088097742TRLO1 |
16/09/2019 | 14:23:35 | 1,161 | 132.9 | TRQX | 00088097741TRLO1 |
16/09/2019 | 14:23:35 | 580 | 132.9 | LSE | 00088097740TRLO1 |
16/09/2019 | 14:31:03 | 20 | 133.1 | LSE | 00088098458TRLO1 |
16/09/2019 | 14:31:03 | 610 | 133.1 | CHIX | 00088098457TRLO1 |
16/09/2019 | 14:31:03 | 590 | 133.1 | LSE | 00088098456TRLO1 |
16/09/2019 | 14:31:03 | 316 | 133.1 | TRQX | 00088098454TRLO1 |
16/09/2019 | 14:31:03 | 610 | 133.1 | BATE | 00088098455TRLO1 |
16/09/2019 | 14:31:03 | 294 | 133.1 | TRQX | 00088098453TRLO1 |
16/09/2019 | 14:33:08 | 565 | 133.3 | CHIX | 00088098892TRLO1 |
16/09/2019 | 14:33:08 | 610 | 133.3 | TRQX | 00088098891TRLO1 |
16/09/2019 | 14:33:08 | 610 | 133.3 | BATE | 00088098890TRLO1 |
16/09/2019 | 14:33:15 | 610 | 133.3 | BATE | 00088098902TRLO1 |
16/09/2019 | 14:33:26 | 391 | 133.3 | BATE | 00088098942TRLO1 |
16/09/2019 | 14:33:26 | 1,175 | 133.3 | BATE | 00088098940TRLO1 |
16/09/2019 | 14:37:59 | 45 | 133.3 | CHIX | 00088099932TRLO1 |
16/09/2019 | 14:37:59 | 610 | 133.3 | LSE | 00088099931TRLO1 |
16/09/2019 | 14:37:59 | 754 | 133.3 | BATE | 00088099930TRLO1 |
16/09/2019 | 14:37:59 | 610 | 133.3 | TRQX | 00088099929TRLO1 |
16/09/2019 | 14:43:55 | 460 | 133.4 | CHIX | 00088100930TRLO1 |
16/09/2019 | 14:43:55 | 460 | 133.4 | TRQX | 00088100929TRLO1 |
16/09/2019 | 14:43:55 | 460 | 133.4 | BATE | 00088100928TRLO1 |
16/09/2019 | 14:43:55 | 460 | 133.4 | LSE | 00088100927TRLO1 |
16/09/2019 | 14:51:58 | 11 | 133.3 | BATE | 00088102253TRLO1 |
16/09/2019 | 14:51:58 | 387 | 133.3 | LSE | 00088102252TRLO1 |
16/09/2019 | 15:03:05 | 139 | 133.1 | BATE | 00088104491TRLO1 |
16/09/2019 | 15:03:36 | 282 | 133.0 | BATE | 00088104600TRLO1 |
16/09/2019 | 15:16:04 | 486 | 132.9 | CHIX | 00088107059TRLO1 |
16/09/2019 | 15:16:04 | 486 | 132.9 | BATE | 00088107058TRLO1 |
16/09/2019 | 15:16:04 | 486 | 132.9 | LSE | 00088107057TRLO1 |
16/09/2019 | 15:16:04 | 485 | 132.9 | TRQX | 00088107056TRLO1 |
16/09/2019 | 15:18:11 | 18 | 132.4 | LSE | 00088107533TRLO1 |
16/09/2019 | 15:18:11 | 520 | 132.4 | BATE | 00088107532TRLO1 |
16/09/2019 | 15:18:11 | 610 | 132.6 | CHIX | 00088107531TRLO1 |
16/09/2019 | 15:18:11 | 610 | 132.6 | TRQX | 00088107530TRLO1 |
16/09/2019 | 15:18:11 | 610 | 132.6 | BATE | 00088107529TRLO1 |
16/09/2019 | 15:18:11 | 610 | 132.6 | LSE | 00088107528TRLO1 |
16/09/2019 | 15:52:00 | 467 | 133.1 | TRQX | 00088114494TRLO1 |
16/09/2019 | 15:52:31 | 468 | 133.1 | CHIX | 00088114596TRLO1 |
16/09/2019 | 15:52:31 | 1,037 | 133.1 | TRQX | 00088114597TRLO1 |
16/09/2019 | 15:52:31 | 468 | 133.1 | BATE | 00088114595TRLO1 |
16/09/2019 | 15:52:31 | 96 | 133.1 | LSE | 00088114594TRLO1 |
16/09/2019 | 15:52:31 | 371 | 133.1 | LSE | 00088114593TRLO1 |
16/09/2019 | 15:52:33 | 1,037 | 133.0 | TRQX | 00088114608TRLO1 |
16/09/2019 | 15:52:33 | 468 | 133.0 | CHIX | 00088114607TRLO1 |
16/09/2019 | 15:52:33 | 468 | 133.0 | BATE | 00088114606TRLO1 |
16/09/2019 | 15:52:33 | 467 | 133.0 | LSE | 00088114605TRLO1 |
16/09/2019 | 15:58:38 | 502 | 133.0 | CHIX | 00088115878TRLO1 |
16/09/2019 | 15:58:38 | 501 | 133.0 | TRQX | 00088115877TRLO1 |
16/09/2019 | 15:58:38 | 502 | 133.0 | LSE | 00088115876TRLO1 |
16/09/2019 | 15:58:38 | 502 | 133.0 | BATE | 00088115875TRLO1 |
16/09/2019 | 15:59:08 | 396 | 133.0 | TRQX | 00088116010TRLO1 |
16/09/2019 | 16:01:10 | 55 | 133.0 | BATE | 00088116335TRLO1 |
16/09/2019 | 16:01:10 | 397 | 133.0 | CHIX | 00088116334TRLO1 |
16/09/2019 | 16:01:10 | 664 | 133.0 | BATE | 00088116333TRLO1 |
16/09/2019 | 16:01:10 | 718 | 133.0 | LSE | 00088116332TRLO1 |
16/09/2019 | 16:13:09 | 246 | 133.3 | CHIX | 00088118793TRLO1 |
16/09/2019 | 16:13:09 | 125 | 133.3 | BATE | 00088118792TRLO1 |
16/09/2019 | 16:13:09 | 662 | 133.3 | TRQX | 00088118791TRLO1 |
16/09/2019 | 16:13:09 | 662 | 133.3 | LSE | 00088118790TRLO1 |
16/09/2019 | 16:13:09 | 121 | 133.3 | BATE | 00088118788TRLO1 |
16/09/2019 | 16:13:10 | 1,407 | 133.2 | LSE | 00088118796TRLO1 |
16/09/2019 | 16:19:15 | 603 | 133.2 | CHIX | 00088120357TRLO1 |
16/09/2019 | 16:19:15 | 604 | 133.2 | BATE | 00088120356TRLO1 |
16/09/2019 | 16:19:15 | 603 | 133.2 | LSE | 00088120355TRLO1 |
16/09/2019 | 16:19:15 | 603 | 133.2 | TRQX | 00088120354TRLO1 |
16/09/2019 | 16:19:17 | 603 | 133.1 | CHIX | 00088120374TRLO1 |
16/09/2019 | 16:19:17 | 604 | 133.1 | BATE | 00088120373TRLO1 |
16/09/2019 | 16:19:17 | 617 | 133.1 | LSE | 00088120372TRLO1 |
16/09/2019 | 16:19:17 | 616 | 133.1 | TRQX | 00088120371TRLO1 |
16/09/2019 | 16:20:33 | 610 | 133.0 | CHIX | 00088120660TRLO1 |
16/09/2019 | 16:20:33 | 610 | 133.0 | BATE | 00088120659TRLO1 |
16/09/2019 | 16:20:33 | 610 | 133.0 | LSE | 00088120658TRLO1 |
16/09/2019 | 16:20:33 | 610 | 133.0 | TRQX | 00088120657TRLO1 |
16/09/2019 | 16:21:26 | 284 | 132.8 | BATE | 00088120876TRLO1 |
16/09/2019 | 16:21:26 | 284 | 132.8 | CHIX | 00088120875TRLO1 |
16/09/2019 | 16:21:26 | 602 | 132.8 | LSE | 00088120874TRLO1 |
16/09/2019 | 16:21:26 | 601 | 132.8 | TRQX | 00088120873TRLO1 |
16/09/2019 | 16:21:31 | 424 | 132.8 | BATE | 00088120894TRLO1 |
16/09/2019 | 16:21:31 | 74 | 132.8 | LSE | 00088120893TRLO1 |
16/09/2019 | 16:21:31 | 74 | 132.8 | BATE | 00088120892TRLO1 |
16/09/2019 | 16:21:31 | 74 | 132.8 | CHIX | 00088120891TRLO1 |
16/09/2019 | 16:21:31 | 74 | 132.8 | TRQX | 00088120890TRLO1 |
16/09/2019 | 16:29:55 | 377 | 132.9 | BATE | 00088123439TRLO1 |
16/09/2019 | 16:29:55 | 376 | 132.9 | LSE | 00088123438TRLO1 |
16/09/2019 | 16:35:24 | 10,246 | 133.1 | LSE | 00088125147TRLO1 |
16/09/2019 | 16:35:24 | 135 | 133.1 | LSE | 00088125146TRLO1 |
16/09/2019 | 16:35:24 | 996 | 133.1 | LSE | 00088125145TRLO1 |
16/09/2019 | 16:35:24 | 2,149 | 133.1 | LSE | 00088125144TRLO1 |
16/09/2019 | 16:35:24 | 2,723 | 133.1 | LSE | 00088125143TRLO1 |
16/09/2019 | 16:35:24 | 1,277 | 133.1 | LSE | 00088125141TRLO1 |
16/09/2019 | 16:35:24 | 3,236 | 133.1 | LSE | 00088125142TRLO1 |
16/09/2019 | 16:35:24 | 1,225 | 133.1 | LSE | 00088125140TRLO1 |
16/09/2019 | 16:35:24 | 9,156 | 133.1 | LSE | 00088125139TRLO1 |
16/09/2019 | 16:35:24 | 10,381 | 133.1 | LSE | 00088125138TRLO1 |
16/09/2019 | 16:35:24 | 10,383 | 133.1 | LSE | 00088125137TRLO1 |
Related Shares:
SGC.L