22nd Jul 2019 17:23
22 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 | 22 July 2019 |
Number of ordinary shares purchased | 307,388 |
Average price paid (p) | 138.2084 |
Highest price paid (p) | 139.9000 |
Lowest price paid (p) | 135.1000 |
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 15,298,059 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 560,801,901
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 22 July 2019 is 560,801,901. 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 |
22/07/2019 | 08:51:43 | 578 | 135.7 | LONX | 00573877368TRLO1 |
22/07/2019 | 08:51:43 | 145 | 135.7 | LONX | 00573877369TRLO1 |
22/07/2019 | 08:51:43 | 433 | 135.7 | LONX | 00573877370TRLO1 |
22/07/2019 | 09:13:25 | 578 | 135.2 | LONX | 00573877616TRLO1 |
22/07/2019 | 09:13:25 | 76 | 135.2 | LONX | 00573877617TRLO1 |
22/07/2019 | 09:13:25 | 547 | 135.2 | LONX | 00573877615TRLO1 |
22/07/2019 | 09:13:25 | 578 | 135.3 | LONX | 00573877619TRLO1 |
22/07/2019 | 09:13:25 | 1068 | 135.4 | LONX | 00573877618TRLO1 |
22/07/2019 | 09:13:25 | 1734 | 135.5 | AQXE | 00573877620TRLO1 |
22/07/2019 | 09:13:29 | 578 | 135.3 | LONX | 00573877622TRLO1 |
22/07/2019 | 09:13:34 | 578 | 135.1 | TURX | 00573877623TRLO1 |
22/07/2019 | 09:13:34 | 578 | 135.2 | LONX | 00573877624TRLO1 |
22/07/2019 | 09:17:49 | 1313 | 135.7 | LONX | 00573877672TRLO1 |
22/07/2019 | 09:17:49 | 117 | 135.8 | LONX | 00573877673TRLO1 |
22/07/2019 | 09:17:49 | 652 | 135.8 | LONX | 00573877675TRLO1 |
22/07/2019 | 09:17:49 | 795 | 135.8 | LONX | 00573877674TRLO1 |
22/07/2019 | 09:18:02 | 200 | 135.7 | LONX | 00573877693TRLO1 |
22/07/2019 | 09:18:02 | 1023 | 135.8 | LONX | 00573877694TRLO1 |
22/07/2019 | 09:18:02 | 558 | 136.1 | LONX | 00573877697TRLO1 |
22/07/2019 | 09:18:02 | 710 | 136.1 | LONX | 00573877696TRLO1 |
22/07/2019 | 09:18:02 | 790 | 136.1 | LONX | 00573877695TRLO1 |
22/07/2019 | 09:18:02 | 405 | 136.1 | LONX | 00573877698TRLO1 |
22/07/2019 | 09:18:12 | 1500 | 136.3 | LONX | 00573877714TRLO1 |
22/07/2019 | 09:18:12 | 578 | 136.5 | LONX | 00573877715TRLO1 |
22/07/2019 | 09:19:10 | 556 | 136.45 | BTSC | 00573877744TRLO1 |
22/07/2019 | 09:19:30 | 578 | 136.3 | LONX | 00573877750TRLO1 |
22/07/2019 | 09:19:30 | 122 | 136.5 | LONX | 00573877751TRLO1 |
22/07/2019 | 09:19:30 | 244 | 136.5 | LONX | 00573877752TRLO1 |
22/07/2019 | 09:19:30 | 451 | 136.5 | LONX | 00573877753TRLO1 |
22/07/2019 | 09:19:30 | 351 | 136.8 | LONX | 00573877754TRLO1 |
22/07/2019 | 09:19:30 | 2000 | 136.9 | AQXE | 00573877755TRLO1 |
22/07/2019 | 09:19:34 | 739 | 137.1 | LONX | 00573877756TRLO1 |
22/07/2019 | 09:19:34 | 1054 | 137.2 | LONX | 00573877757TRLO1 |
22/07/2019 | 09:19:35 | 1418 | 137.4 | LONX | 00573877758TRLO1 |
22/07/2019 | 09:19:36 | 234 | 137.3 | LONX | 00573877769TRLO1 |
22/07/2019 | 09:19:36 | 1500 | 137.3 | LONX | 00573877768TRLO1 |
22/07/2019 | 09:19:45 | 607 | 137.3 | LONX | 00573877786TRLO1 |
22/07/2019 | 09:20:30 | 339 | 136.9 | LONX | 00573877796TRLO1 |
22/07/2019 | 09:20:30 | 817 | 136.9 | LONX | 00573877797TRLO1 |
22/07/2019 | 09:20:30 | 817 | 137 | AQXE | 00573877798TRLO1 |
22/07/2019 | 09:30:27 | 1408 | 136.6 | BTSC | 00573877937TRLO1 |
22/07/2019 | 09:35:30 | 1214 | 137.1 | LONX | 00573877993TRLO1 |
22/07/2019 | 09:36:19 | 730 | 136.7 | LONX | 00573878005TRLO1 |
22/07/2019 | 09:36:19 | 745 | 136.8 | LONX | 00573878004TRLO1 |
22/07/2019 | 09:38:29 | 107 | 136.5 | LONX | 00573878032TRLO1 |
22/07/2019 | 09:38:29 | 617 | 136.5 | LONX | 00573878031TRLO1 |
22/07/2019 | 09:49:22 | 265 | 136.6 | LONX | 00573878161TRLO1 |
22/07/2019 | 09:49:22 | 949 | 136.6 | LONX | 00573878162TRLO1 |
22/07/2019 | 09:49:22 | 1142 | 136.6 | LONX | 00573878163TRLO1 |
22/07/2019 | 09:49:22 | 635 | 136.7 | LONX | 00573878160TRLO1 |
22/07/2019 | 09:49:23 | 108 | 136.6 | AQXE | 00573878164TRLO1 |
22/07/2019 | 09:49:23 | 676 | 136.6 | LONX | 00573878165TRLO1 |
22/07/2019 | 09:50:54 | 719 | 136.6 | LONX | 00573878225TRLO1 |
22/07/2019 | 10:01:21 | 458 | 136.8 | CHIX | 00573878420TRLO1 |
22/07/2019 | 10:01:21 | 1700 | 137 | AQXE | 00573878421TRLO1 |
22/07/2019 | 10:01:21 | 249 | 137.1 | AQXE | 00573878422TRLO1 |
22/07/2019 | 10:01:21 | 1003 | 137.1 | LONX | 00573878423TRLO1 |
22/07/2019 | 10:01:41 | 646 | 136.9 | LONX | 00573878432TRLO1 |
22/07/2019 | 10:06:11 | 638 | 137.1 | LONX | 00573878495TRLO1 |
22/07/2019 | 10:06:11 | 638 | 137.1 | LONX | 00573878496TRLO1 |
22/07/2019 | 10:06:11 | 146 | 137.2 | LONX | 00573878494TRLO1 |
22/07/2019 | 10:06:11 | 358 | 137.2 | LONX | 00573878493TRLO1 |
22/07/2019 | 10:06:11 | 547 | 137.2 | LONX | 00573878492TRLO1 |
22/07/2019 | 10:06:11 | 872 | 137.2 | LONX | 00573878491TRLO1 |
22/07/2019 | 10:09:40 | 734 | 136.7 | LONX | 00573878538TRLO1 |
22/07/2019 | 10:09:40 | 824 | 136.7 | LONX | 00573878537TRLO1 |
22/07/2019 | 10:09:40 | 1180 | 136.9 | LONX | 00573878539TRLO1 |
22/07/2019 | 10:13:20 | 1340 | 137.1 | LONX | 00573878594TRLO1 |
22/07/2019 | 10:18:54 | 630 | 136.95 | BTSC | 00573878651TRLO1 |
22/07/2019 | 10:23:40 | 694 | 136.9 | LONX | 00573878712TRLO1 |
22/07/2019 | 10:23:40 | 860 | 137 | AQXE | 00573878707TRLO1 |
22/07/2019 | 10:23:40 | 141 | 137 | LONX | 00573878709TRLO1 |
22/07/2019 | 10:23:40 | 189 | 137 | LONX | 00573878710TRLO1 |
22/07/2019 | 10:23:40 | 374 | 137 | LONX | 00573878708TRLO1 |
22/07/2019 | 10:23:40 | 670 | 137 | LONX | 00573878706TRLO1 |
22/07/2019 | 10:23:40 | 1282 | 137 | LONX | 00573878711TRLO1 |
22/07/2019 | 10:23:40 | 240 | 137.1 | LONX | 00573878713TRLO1 |
22/07/2019 | 10:23:40 | 430 | 137.1 | LONX | 00573878714TRLO1 |
22/07/2019 | 10:23:42 | 670 | 136.9 | LONX | 00573878716TRLO1 |
22/07/2019 | 10:23:42 | 941 | 137.1 | LONX | 00573878715TRLO1 |
22/07/2019 | 10:31:39 | 590 | 136.9 | BTSC | 00573878785TRLO1 |
22/07/2019 | 10:32:00 | 922 | 136.5 | LONX | 00573878803TRLO1 |
22/07/2019 | 10:32:00 | 966 | 136.6 | LONX | 00573878802TRLO1 |
22/07/2019 | 10:32:00 | 1088 | 136.7 | LONX | 00573878804TRLO1 |
22/07/2019 | 10:32:00 | 285 | 136.9 | BTSC | 00573878801TRLO1 |
22/07/2019 | 10:32:00 | 630 | 136.9 | BTSC | 00573878800TRLO1 |
22/07/2019 | 10:40:06 | 1230 | 136.2 | LONX | 00573878866TRLO1 |
22/07/2019 | 10:40:08 | 144 | 136.4 | LONX | 00573878869TRLO1 |
22/07/2019 | 10:40:08 | 160 | 136.4 | LONX | 00573878868TRLO1 |
22/07/2019 | 10:40:08 | 1036 | 136.4 | LONX | 00573878870TRLO1 |
22/07/2019 | 10:40:08 | 1340 | 136.4 | LONX | 00573878867TRLO1 |
22/07/2019 | 10:45:00 | 556 | 136.35 | BTSC | 00573879067TRLO1 |
22/07/2019 | 10:56:09 | 701 | 136.6 | LONX | 00573879172TRLO1 |
22/07/2019 | 10:56:09 | 1500 | 136.6 | LONX | 00573879171TRLO1 |
22/07/2019 | 10:56:09 | 670 | 136.8 | LONX | 00573879173TRLO1 |
22/07/2019 | 10:56:12 | 670 | 136.7 | LONX | 00573879174TRLO1 |
22/07/2019 | 10:58:38 | 670 | 136.7 | LONX | 00573879187TRLO1 |
22/07/2019 | 10:59:27 | 1082 | 136.8 | LONX | 00573879189TRLO1 |
22/07/2019 | 11:00:12 | 630 | 137.1 | LONX | 00573879201TRLO1 |
22/07/2019 | 11:00:12 | 40 | 137.2 | LONX | 00573879202TRLO1 |
22/07/2019 | 11:00:12 | 670 | 137.2 | LONX | 00573879203TRLO1 |
22/07/2019 | 11:11:03 | 1050 | 137.1 | AQXE | 00573879279TRLO1 |
22/07/2019 | 11:11:03 | 728 | 137.1 | LONX | 00573879281TRLO1 |
22/07/2019 | 11:11:03 | 960 | 137.1 | LONX | 00573879280TRLO1 |
22/07/2019 | 11:18:37 | 1142 | 137.1 | LONX | 00573879372TRLO1 |
22/07/2019 | 11:18:37 | 289 | 137.1 | TURX | 00573879371TRLO1 |
22/07/2019 | 11:18:37 | 1500 | 137.3 | LONX | 00573879373TRLO1 |
22/07/2019 | 11:18:37 | 1500 | 137.5 | LONX | 00573879374TRLO1 |
22/07/2019 | 11:19:43 | 440 | 137.6 | LONX | 00573879379TRLO1 |
22/07/2019 | 11:19:53 | 1408 | 137.8 | LONX | 00573879386TRLO1 |
22/07/2019 | 11:20:17 | 704 | 138 | LONX | 00573879393TRLO1 |
22/07/2019 | 11:21:21 | 1408 | 138.2 | LONX | 00573879412TRLO1 |
22/07/2019 | 11:30:39 | 1408 | 138 | LONX | 00573879565TRLO1 |
22/07/2019 | 11:30:50 | 865 | 137.8 | AQXE | 00573879567TRLO1 |
22/07/2019 | 11:38:59 | 833 | 137.9 | BTSC | 00573879799TRLO1 |
22/07/2019 | 11:48:24 | 556 | 137.9 | BTSC | 00573879928TRLO1 |
22/07/2019 | 11:49:55 | 704 | 137.8 | LONX | 00573879950TRLO1 |
22/07/2019 | 11:49:55 | 817 | 137.8 | LONX | 00573879952TRLO1 |
22/07/2019 | 11:49:55 | 776 | 137.8 | LONX | 00573879951TRLO1 |
22/07/2019 | 11:50:05 | 704 | 137.6 | LONX | 00573879955TRLO1 |
22/07/2019 | 12:02:10 | 556 | 137.9 | BTSC | 00573880210TRLO1 |
22/07/2019 | 12:02:11 | 537 | 138.1 | LONX | 00573880211TRLO1 |
22/07/2019 | 12:02:11 | 38 | 138.4 | LONX | 00573880212TRLO1 |
22/07/2019 | 12:02:11 | 604 | 138.4 | LONX | 00573880213TRLO1 |
22/07/2019 | 12:02:12 | 123 | 138.4 | LONX | 00573880215TRLO1 |
22/07/2019 | 12:02:13 | 1500 | 138.4 | LONX | 00573880216TRLO1 |
22/07/2019 | 12:02:13 | 866 | 138.6 | LONX | 00573880217TRLO1 |
22/07/2019 | 12:02:13 | 1076 | 138.6 | LONX | 00573880218TRLO1 |
22/07/2019 | 12:02:14 | 459 | 138.6 | LONX | 00573880219TRLO1 |
22/07/2019 | 12:02:46 | 158 | 138.2 | CHIX | 00573880246TRLO1 |
22/07/2019 | 12:02:46 | 319 | 138.7 | LONX | 00573880245TRLO1 |
22/07/2019 | 12:05:08 | 556 | 138.5 | BTSC | 00573880285TRLO1 |
22/07/2019 | 12:09:14 | 704 | 138.6 | LONX | 00573880371TRLO1 |
22/07/2019 | 12:09:14 | 77 | 139 | LONX | 00573880370TRLO1 |
22/07/2019 | 12:09:14 | 627 | 139 | LONX | 00573880369TRLO1 |
22/07/2019 | 12:09:59 | 556 | 138.8 | BTSC | 00573880376TRLO1 |
22/07/2019 | 12:14:29 | 650 | 139.5 | LONX | 00573880460TRLO1 |
22/07/2019 | 12:14:29 | 882 | 139.5 | LONX | 00573880458TRLO1 |
22/07/2019 | 12:14:37 | 650 | 139.5 | LONX | 00573880461TRLO1 |
22/07/2019 | 12:16:17 | 1142 | 139.1 | BTSC | 00573880481TRLO1 |
22/07/2019 | 12:16:17 | 308 | 139.1 | CHIX | 00573880482TRLO1 |
22/07/2019 | 12:16:17 | 792 | 139.2 | LONX | 00573880479TRLO1 |
22/07/2019 | 12:16:17 | 418 | 139.4 | LONX | 00573880483TRLO1 |
22/07/2019 | 12:16:17 | 1320 | 139.5 | LONX | 00573880480TRLO1 |
22/07/2019 | 12:16:20 | 128 | 139.6 | LONX | 00573880484TRLO1 |
22/07/2019 | 12:16:20 | 1280 | 139.6 | LONX | 00573880485TRLO1 |
22/07/2019 | 12:17:40 | 127 | 139.3 | LONX | 00573880499TRLO1 |
22/07/2019 | 12:17:40 | 783 | 139.3 | LONX | 00573880500TRLO1 |
22/07/2019 | 12:17:40 | 877 | 139.4 | LONX | 00573880498TRLO1 |
22/07/2019 | 12:17:40 | 704 | 139.6 | LONX | 00573880497TRLO1 |
22/07/2019 | 12:17:42 | 821 | 139.3 | LONX | 00573880501TRLO1 |
22/07/2019 | 12:17:42 | 1291 | 139.5 | LONX | 00573880502TRLO1 |
22/07/2019 | 12:21:13 | 777 | 138.7 | LONX | 00573880532TRLO1 |
22/07/2019 | 12:38:13 | 556 | 138.3 | BTSC | 00573880699TRLO1 |
22/07/2019 | 12:38:39 | 745 | 138.2 | LONX | 00573880703TRLO1 |
22/07/2019 | 12:46:16 | 112 | 138.7 | LONX | 00573880853TRLO1 |
22/07/2019 | 12:47:55 | 704 | 138.9 | LONX | 00573880880TRLO1 |
22/07/2019 | 12:47:57 | 704 | 138.9 | LONX | 00573880881TRLO1 |
22/07/2019 | 12:55:48 | 375 | 139.2 | LONX | 00573880965TRLO1 |
22/07/2019 | 12:55:48 | 513 | 139.2 | LONX | 00573880964TRLO1 |
22/07/2019 | 12:55:49 | 704 | 139.2 | LONX | 00573880966TRLO1 |
22/07/2019 | 13:05:13 | 1000 | 138.9 | LONX | 00573881053TRLO1 |
22/07/2019 | 13:05:13 | 704 | 139 | LONX | 00573881051TRLO1 |
22/07/2019 | 13:05:13 | 1166 | 139 | LONX | 00573881052TRLO1 |
22/07/2019 | 13:05:13 | 170 | 139.3 | LONX | 00573881049TRLO1 |
22/07/2019 | 13:05:13 | 458 | 139.3 | LONX | 00573881050TRLO1 |
22/07/2019 | 13:05:13 | 2686 | 139.3 | LONX | 00573881048TRLO1 |
22/07/2019 | 13:14:38 | 704 | 139 | LONX | 00573881345TRLO1 |
22/07/2019 | 13:15:18 | 947 | 138.7 | LONX | 00573881349TRLO1 |
22/07/2019 | 13:15:18 | 656 | 138.7 | TURX | 00573881348TRLO1 |
22/07/2019 | 13:15:30 | 813 | 138.7 | LONX | 00573881351TRLO1 |
22/07/2019 | 13:15:30 | 704 | 139 | LONX | 00573881352TRLO1 |
22/07/2019 | 13:18:28 | 1086 | 139 | AQXE | 00573881433TRLO1 |
22/07/2019 | 13:18:28 | 704 | 139 | LONX | 00573881434TRLO1 |
22/07/2019 | 13:18:28 | 704 | 139.2 | LONX | 00573881435TRLO1 |
22/07/2019 | 13:18:28 | 289 | 139.3 | LONX | 00573881437TRLO1 |
22/07/2019 | 13:18:28 | 415 | 139.3 | LONX | 00573881436TRLO1 |
22/07/2019 | 13:18:28 | 633 | 139.3 | LONX | 00573881432TRLO1 |
22/07/2019 | 13:18:29 | 1082 | 139.2 | LONX | 00573881438TRLO1 |
22/07/2019 | 13:19:32 | 185 | 139.4 | LONX | 00573881490TRLO1 |
22/07/2019 | 13:19:37 | 704 | 139.4 | LONX | 00573881530TRLO1 |
22/07/2019 | 13:20:48 | 804 | 139.2 | LONX | 00573881582TRLO1 |
22/07/2019 | 13:26:07 | 722 | 139 | LONX | 00573881699TRLO1 |
22/07/2019 | 13:26:08 | 706 | 139 | AQXE | 00573881700TRLO1 |
22/07/2019 | 13:40:53 | 961 | 138.8 | LONX | 00573881857TRLO1 |
22/07/2019 | 13:40:53 | 75 | 138.8 | LONX | 00573881856TRLO1 |
22/07/2019 | 13:40:53 | 925 | 138.8 | LONX | 00573881855TRLO1 |
22/07/2019 | 13:40:53 | 1339 | 139 | LONX | 00573881853TRLO1 |
22/07/2019 | 13:40:53 | 1500 | 139 | LONX | 00573881854TRLO1 |
22/07/2019 | 13:41:08 | 147 | 138.8 | LONX | 00573881864TRLO1 |
22/07/2019 | 13:41:08 | 365 | 138.8 | LONX | 00573881862TRLO1 |
22/07/2019 | 13:41:08 | 469 | 138.8 | LONX | 00573881863TRLO1 |
22/07/2019 | 13:41:08 | 1131 | 139 | LONX | 00573881865TRLO1 |
22/07/2019 | 13:42:44 | 704 | 138.8 | LONX | 00573881881TRLO1 |
22/07/2019 | 13:43:51 | 274 | 139 | LONX | 00573881898TRLO1 |
22/07/2019 | 13:43:52 | 582 | 139.1 | LONX | 00573881899TRLO1 |
22/07/2019 | 13:44:21 | 640 | 139.3 | LONX | 00573881912TRLO1 |
22/07/2019 | 13:54:08 | 704 | 139.5 | LONX | 00573882031TRLO1 |
22/07/2019 | 13:54:09 | 704 | 139.5 | LONX | 00573882032TRLO1 |
22/07/2019 | 13:54:49 | 704 | 139.5 | LONX | 00573882042TRLO1 |
22/07/2019 | 13:58:23 | 1432 | 139.4 | BTSC | 00573882074TRLO1 |
22/07/2019 | 14:06:41 | 508 | 139.2 | BTSC | 00573882185TRLO1 |
22/07/2019 | 14:06:41 | 556 | 139.2 | BTSC | 00573882184TRLO1 |
22/07/2019 | 14:06:41 | 773 | 139.2 | LONX | 00573882183TRLO1 |
22/07/2019 | 14:06:41 | 710 | 139.3 | LONX | 00573882186TRLO1 |
22/07/2019 | 14:06:41 | 262 | 139.4 | LONX | 00573882190TRLO1 |
22/07/2019 | 14:06:41 | 442 | 139.4 | LONX | 00573882189TRLO1 |
22/07/2019 | 14:06:41 | 623 | 139.4 | LONX | 00573882187TRLO1 |
22/07/2019 | 14:06:50 | 704 | 139.6 | LONX | 00573882191TRLO1 |
22/07/2019 | 14:08:55 | 1407 | 139.6 | LONX | 00573882215TRLO1 |
22/07/2019 | 14:08:57 | 704 | 139.6 | LONX | 00573882219TRLO1 |
22/07/2019 | 14:11:57 | 105 | 139.6 | LONX | 00573882249TRLO1 |
22/07/2019 | 14:11:57 | 454 | 139.6 | LONX | 00573882248TRLO1 |
22/07/2019 | 14:12:15 | 66 | 139.6 | LONX | 00573882257TRLO1 |
22/07/2019 | 14:12:15 | 1096 | 139.6 | LONX | 00573882256TRLO1 |
22/07/2019 | 14:17:05 | 704 | 139.6 | LONX | 00573882306TRLO1 |
22/07/2019 | 14:18:16 | 736 | 139.4 | AQXE | 00573882324TRLO1 |
22/07/2019 | 14:24:30 | 1777 | 139.6 | CHIX | 00573882381TRLO1 |
22/07/2019 | 14:24:30 | 704 | 139.6 | LONX | 00573882380TRLO1 |
22/07/2019 | 14:24:49 | 526 | 139.3 | LONX | 00573882386TRLO1 |
22/07/2019 | 14:33:16 | 497 | 139.1 | CHIX | 00573882517TRLO1 |
22/07/2019 | 14:33:16 | 645 | 139.1 | CHIX | 00573882520TRLO1 |
22/07/2019 | 14:33:16 | 949 | 139.1 | LONX | 00573882522TRLO1 |
22/07/2019 | 14:33:16 | 247 | 139.1 | LONX | 00573882521TRLO1 |
22/07/2019 | 14:33:16 | 35 | 139.3 | LONX | 00573882525TRLO1 |
22/07/2019 | 14:33:16 | 521 | 139.3 | LONX | 00573882523TRLO1 |
22/07/2019 | 14:33:16 | 591 | 139.3 | LONX | 00573882524TRLO1 |
22/07/2019 | 14:33:16 | 1298 | 139.3 | LONX | 00573882518TRLO1 |
22/07/2019 | 14:33:17 | 23 | 139.4 | LONX | 00573882529TRLO1 |
22/07/2019 | 14:33:17 | 128 | 139.4 | LONX | 00573882527TRLO1 |
22/07/2019 | 14:33:17 | 134 | 139.4 | LONX | 00573882528TRLO1 |
22/07/2019 | 14:33:17 | 419 | 139.4 | LONX | 00573882526TRLO1 |
22/07/2019 | 14:33:18 | 27 | 139.4 | LONX | 00573882532TRLO1 |
22/07/2019 | 14:33:18 | 240 | 139.4 | LONX | 00573882530TRLO1 |
22/07/2019 | 14:33:18 | 437 | 139.4 | LONX | 00573882531TRLO1 |
22/07/2019 | 14:33:47 | 1408 | 139.2 | LONX | 00573882536TRLO1 |
22/07/2019 | 14:33:49 | 751 | 139.2 | AQXE | 00573882538TRLO1 |
22/07/2019 | 14:33:49 | 704 | 139.2 | LONX | 00573882537TRLO1 |
22/07/2019 | 14:34:18 | 1408 | 139.2 | LONX | 00573882546TRLO1 |
22/07/2019 | 14:37:51 | 704 | 139.2 | LONX | 00573882600TRLO1 |
22/07/2019 | 14:37:51 | 1012 | 139.2 | LONX | 00573882601TRLO1 |
22/07/2019 | 14:39:05 | 223 | 139.3 | LONX | 00573882616TRLO1 |
22/07/2019 | 14:39:05 | 481 | 139.3 | LONX | 00573882617TRLO1 |
22/07/2019 | 14:39:05 | 704 | 139.3 | LONX | 00573882615TRLO1 |
22/07/2019 | 14:42:19 | 175 | 139.5 | LONX | 00573882736TRLO1 |
22/07/2019 | 14:42:19 | 866 | 139.7 | LONX | 00573882737TRLO1 |
22/07/2019 | 14:42:29 | 890 | 139.7 | LONX | 00573882741TRLO1 |
22/07/2019 | 14:47:34 | 670 | 139.9 | LONX | 00573883074TRLO1 |
22/07/2019 | 14:47:34 | 2954 | 139.9 | TURX | 00573883073TRLO1 |
22/07/2019 | 14:47:43 | 1408 | 139.9 | LONX | 00573883077TRLO1 |
22/07/2019 | 14:47:44 | 670 | 139.9 | LONX | 00573883078TRLO1 |
22/07/2019 | 14:52:53 | 781 | 139.3 | AQXE | 00573883397TRLO1 |
22/07/2019 | 14:52:53 | 1241 | 139.3 | LONX | 00573883398TRLO1 |
22/07/2019 | 14:52:53 | 94 | 139.5 | LONX | 00573883399TRLO1 |
22/07/2019 | 14:59:08 | 1597 | 139.45 | BTSC | 00573883747TRLO1 |
22/07/2019 | 15:01:05 | 752 | 139.3 | CHIX | 00573883839TRLO1 |
22/07/2019 | 15:01:05 | 341 | 139.3 | LONX | 00573883842TRLO1 |
22/07/2019 | 15:01:05 | 704 | 139.3 | LONX | 00573883840TRLO1 |
22/07/2019 | 15:01:05 | 1408 | 139.5 | LONX | 00573883841TRLO1 |
22/07/2019 | 15:01:19 | 704 | 139 | LONX | 00573883857TRLO1 |
22/07/2019 | 15:01:28 | 704 | 138.9 | LONX | 00573883858TRLO1 |
22/07/2019 | 15:01:31 | 704 | 138.7 | LONX | 00573883859TRLO1 |
22/07/2019 | 15:01:33 | 1408 | 139 | LONX | 00573883860TRLO1 |
22/07/2019 | 15:01:39 | 163 | 138.2 | LONX | 00573883872TRLO1 |
22/07/2019 | 15:01:39 | 837 | 138.2 | LONX | 00573883870TRLO1 |
22/07/2019 | 15:01:39 | 1000 | 138.2 | LONX | 00573883869TRLO1 |
22/07/2019 | 15:01:39 | 1000 | 138.2 | LONX | 00573883871TRLO1 |
22/07/2019 | 15:01:39 | 981 | 138.3 | LONX | 00573883868TRLO1 |
22/07/2019 | 15:01:39 | 1131 | 138.6 | LONX | 00573883867TRLO1 |
22/07/2019 | 15:01:40 | 160 | 138 | LONX | 00573883874TRLO1 |
22/07/2019 | 15:01:40 | 168 | 138 | LONX | 00573883873TRLO1 |
22/07/2019 | 15:01:40 | 376 | 138 | LONX | 00573883875TRLO1 |
22/07/2019 | 15:03:30 | 596 | 138.5 | LONX | 00573883990TRLO1 |
22/07/2019 | 15:03:30 | 816 | 138.5 | LONX | 00573883989TRLO1 |
22/07/2019 | 15:03:38 | 716 | 138.5 | BTSC | 00573883998TRLO1 |
22/07/2019 | 15:03:38 | 902 | 138.5 | LONX | 00573883997TRLO1 |
22/07/2019 | 15:03:47 | 704 | 138.7 | LONX | 00573883999TRLO1 |
22/07/2019 | 15:03:51 | 1066 | 139.2 | LONX | 00573884001TRLO1 |
22/07/2019 | 15:03:52 | 704 | 139.4 | LONX | 00573884002TRLO1 |
22/07/2019 | 15:03:53 | 1408 | 139.3 | LONX | 00573884003TRLO1 |
22/07/2019 | 15:04:43 | 630 | 139.4 | LONX | 00573884090TRLO1 |
22/07/2019 | 15:08:12 | 1434 | 139.35 | BTSC | 00573884321TRLO1 |
22/07/2019 | 15:09:43 | 704 | 139.5 | LONX | 00573884463TRLO1 |
22/07/2019 | 15:13:17 | 89 | 139.6 | CHIX | 00573884651TRLO1 |
22/07/2019 | 15:13:17 | 151 | 139.6 | AQXE | 00573884650TRLO1 |
22/07/2019 | 15:15:59 | 704 | 139.6 | LONX | 00573884724TRLO1 |
22/07/2019 | 15:15:59 | 740 | 139.6 | LONX | 00573884725TRLO1 |
22/07/2019 | 15:16:19 | 743 | 139.3 | TURX | 00573884769TRLO1 |
22/07/2019 | 15:16:19 | 1500 | 139.4 | LONX | 00573884767TRLO1 |
22/07/2019 | 15:16:19 | 612 | 139.5 | LONX | 00573884768TRLO1 |
22/07/2019 | 15:16:20 | 1408 | 139.5 | LONX | 00573884771TRLO1 |
22/07/2019 | 15:16:21 | 393 | 139.5 | LONX | 00573884774TRLO1 |
22/07/2019 | 15:16:21 | 191 | 139.7 | LONX | 00573884775TRLO1 |
22/07/2019 | 15:16:21 | 194 | 139.7 | LONX | 00573884777TRLO1 |
22/07/2019 | 15:16:21 | 319 | 139.7 | LONX | 00573884776TRLO1 |
22/07/2019 | 15:16:39 | 24 | 139.4 | LONX | 00573884780TRLO1 |
22/07/2019 | 15:16:39 | 1408 | 139.6 | LONX | 00573884781TRLO1 |
22/07/2019 | 15:19:36 | 741 | 139.3 | LONX | 00573884854TRLO1 |
22/07/2019 | 15:19:36 | 774 | 139.3 | LONX | 00573884855TRLO1 |
22/07/2019 | 15:19:36 | 149 | 139.4 | LONX | 00573884853TRLO1 |
22/07/2019 | 15:19:36 | 675 | 139.4 | LONX | 00573884852TRLO1 |
22/07/2019 | 15:23:38 | 704 | 139.2 | LONX | 00573885031TRLO1 |
22/07/2019 | 15:23:38 | 19 | 139.2 | LONX | 00573885030TRLO1 |
22/07/2019 | 15:23:38 | 700 | 139.2 | LONX | 00573885029TRLO1 |
22/07/2019 | 15:26:18 | 830 | 138.7 | LONX | 00573885076TRLO1 |
22/07/2019 | 15:26:18 | 346 | 138.9 | CHIX | 00573885074TRLO1 |
22/07/2019 | 15:26:18 | 394 | 138.9 | CHIX | 00573885075TRLO1 |
22/07/2019 | 15:30:29 | 125 | 138.6 | LONX | 00573885205TRLO1 |
22/07/2019 | 15:30:29 | 255 | 138.6 | LONX | 00573885206TRLO1 |
22/07/2019 | 15:30:29 | 324 | 138.6 | LONX | 00573885204TRLO1 |
22/07/2019 | 15:31:26 | 1557 | 138.55 | BTSC | 00573885232TRLO1 |
22/07/2019 | 15:34:08 | 1016 | 138.4 | LONX | 00573885380TRLO1 |
22/07/2019 | 15:34:08 | 1087 | 138.5 | BTSC | 00573885379TRLO1 |
22/07/2019 | 15:35:22 | 946 | 138.6 | LONX | 00573885464TRLO1 |
22/07/2019 | 15:35:22 | 1166 | 138.6 | LONX | 00573885463TRLO1 |
22/07/2019 | 15:40:23 | 575 | 138.2 | LONX | 00573885686TRLO1 |
22/07/2019 | 15:40:23 | 989 | 138.2 | LONX | 00573885685TRLO1 |
22/07/2019 | 15:40:23 | 715 | 138.2 | LONX | 00573885684TRLO1 |
22/07/2019 | 15:46:25 | 2253 | 138.4 | TURX | 00573885900TRLO1 |
22/07/2019 | 15:46:25 | 800 | 138.6 | LONX | 00573885901TRLO1 |
22/07/2019 | 15:46:25 | 114 | 138.7 | LONX | 00573885903TRLO1 |
22/07/2019 | 15:46:25 | 157 | 138.7 | LONX | 00573885906TRLO1 |
22/07/2019 | 15:46:25 | 800 | 138.7 | LONX | 00573885905TRLO1 |
22/07/2019 | 15:46:25 | 823 | 138.7 | LONX | 00573885907TRLO1 |
22/07/2019 | 15:46:25 | 861 | 138.7 | LONX | 00573885902TRLO1 |
22/07/2019 | 15:46:25 | 1155 | 138.7 | LONX | 00573885904TRLO1 |
22/07/2019 | 15:46:25 | 1577 | 138.7 | LONX | 00573885908TRLO1 |
22/07/2019 | 15:46:33 | 704 | 138.7 | LONX | 00573885909TRLO1 |
22/07/2019 | 15:46:34 | 704 | 138.7 | LONX | 00573885910TRLO1 |
22/07/2019 | 15:46:55 | 811 | 138.6 | LONX | 00573885915TRLO1 |
22/07/2019 | 15:48:42 | 1040 | 138.6 | BTSC | 00573885962TRLO1 |
22/07/2019 | 15:52:15 | 1014 | 138.6 | BTSC | 00573886092TRLO1 |
22/07/2019 | 15:54:53 | 1126 | 138.5 | LONX | 00573886212TRLO1 |
22/07/2019 | 15:54:53 | 712 | 138.5 | LONX | 00573886211TRLO1 |
22/07/2019 | 15:55:32 | 1000 | 138.2 | LONX | 00573886236TRLO1 |
22/07/2019 | 15:57:03 | 1408 | 138.3 | LONX | 00573886281TRLO1 |
22/07/2019 | 15:57:46 | 704 | 138.2 | LONX | 00573886326TRLO1 |
22/07/2019 | 15:57:46 | 797 | 138.2 | LONX | 00573886327TRLO1 |
22/07/2019 | 15:57:46 | 280 | 138.2 | LONX | 00573886328TRLO1 |
22/07/2019 | 15:59:35 | 1434 | 138.2 | BTSC | 00573886399TRLO1 |
22/07/2019 | 16:01:51 | 787 | 137.9 | TURX | 00573886475TRLO1 |
22/07/2019 | 16:01:51 | 771 | 138 | LONX | 00573886474TRLO1 |
22/07/2019 | 16:03:55 | 144 | 138 | LONX | 00573886532TRLO1 |
22/07/2019 | 16:03:58 | 704 | 138 | LONX | 00573886533TRLO1 |
22/07/2019 | 16:04:53 | 704 | 138 | LONX | 00573886564TRLO1 |
22/07/2019 | 16:06:17 | 222 | 138 | BTSC | 00573886604TRLO1 |
22/07/2019 | 16:06:56 | 704 | 138 | LONX | 00573886624TRLO1 |
22/07/2019 | 16:06:56 | 33 | 138 | LONX | 00573886623TRLO1 |
22/07/2019 | 16:06:56 | 75 | 138 | LONX | 00573886625TRLO1 |
22/07/2019 | 16:06:56 | 1500 | 138 | LONX | 00573886622TRLO1 |
22/07/2019 | 16:10:01 | 1042 | 138 | LONX | 00573886741TRLO1 |
22/07/2019 | 16:10:01 | 1446 | 138 | LONX | 00573886740TRLO1 |
22/07/2019 | 16:10:08 | 18 | 137.9 | LONX | 00573886746TRLO1 |
22/07/2019 | 16:10:08 | 686 | 137.9 | LONX | 00573886745TRLO1 |
22/07/2019 | 16:10:09 | 400 | 137.8 | LONX | 00573886748TRLO1 |
22/07/2019 | 16:10:09 | 471 | 137.8 | LONX | 00573886749TRLO1 |
22/07/2019 | 16:10:15 | 761 | 137.6 | LONX | 00573886750TRLO1 |
22/07/2019 | 16:11:51 | 1500 | 137.9 | LONX | 00573886796TRLO1 |
22/07/2019 | 16:12:19 | 1060 | 138 | BTSC | 00573886820TRLO1 |
22/07/2019 | 16:12:19 | 550 | 138 | LONX | 00573886818TRLO1 |
22/07/2019 | 16:12:19 | 613 | 138 | LONX | 00573886819TRLO1 |
22/07/2019 | 16:12:23 | 130 | 138.1 | LONX | 00573886822TRLO1 |
22/07/2019 | 16:12:23 | 1278 | 138.1 | LONX | 00573886821TRLO1 |
22/07/2019 | 16:13:36 | 54 | 138 | BTSC | 00573886851TRLO1 |
22/07/2019 | 16:13:36 | 257 | 138 | BTSC | 00573886850TRLO1 |
22/07/2019 | 16:13:36 | 556 | 138 | BTSC | 00573886849TRLO1 |
22/07/2019 | 16:14:37 | 933 | 138.2 | LONX | 00573886910TRLO1 |
22/07/2019 | 16:14:38 | 704 | 138.2 | LONX | 00573886911TRLO1 |
22/07/2019 | 16:14:43 | 704 | 138.2 | LONX | 00573886919TRLO1 |
22/07/2019 | 16:16:20 | 16 | 138.2 | LONX | 00573887015TRLO1 |
22/07/2019 | 16:16:24 | 1408 | 138.3 | LONX | 00573887024TRLO1 |
22/07/2019 | 16:16:24 | 1321 | 138.3 | TURX | 00573887025TRLO1 |
22/07/2019 | 16:17:23 | 704 | 138.3 | LONX | 00573887068TRLO1 |
22/07/2019 | 16:18:03 | 1408 | 138.3 | LONX | 00573887101TRLO1 |
22/07/2019 | 16:20:00 | 131 | 138.3 | LONX | 00573887208TRLO1 |
22/07/2019 | 16:20:00 | 850 | 138.3 | LONX | 00573887206TRLO1 |
22/07/2019 | 16:20:00 | 850 | 138.3 | LONX | 00573887207TRLO1 |
22/07/2019 | 16:20:36 | 130 | 138.3 | LONX | 00573887250TRLO1 |
22/07/2019 | 16:20:36 | 574 | 138.3 | LONX | 00573887249TRLO1 |
22/07/2019 | 16:20:38 | 27 | 138.3 | LONX | 00573887252TRLO1 |
22/07/2019 | 16:20:38 | 677 | 138.3 | LONX | 00573887251TRLO1 |
22/07/2019 | 16:21:07 | 486 | 138.2 | LONX | 00573887274TRLO1 |
22/07/2019 | 16:21:07 | 1408 | 138.3 | LONX | 00573887273TRLO1 |
22/07/2019 | 16:21:08 | 129 | 138.1 | LONX | 00573887276TRLO1 |
22/07/2019 | 16:21:08 | 621 | 138.1 | LONX | 00573887277TRLO1 |
22/07/2019 | 16:21:08 | 1088 | 138.3 | LONX | 00573887275TRLO1 |
22/07/2019 | 16:21:10 | 241 | 138 | BTSC | 00573887282TRLO1 |
22/07/2019 | 16:21:10 | 556 | 138 | BTSC | 00573887281TRLO1 |
22/07/2019 | 16:21:10 | 702 | 138 | LONX | 00573887284TRLO1 |
22/07/2019 | 16:21:10 | 962 | 138.1 | LONX | 00573887283TRLO1 |
22/07/2019 | 16:21:48 | 963 | 137.9 | LONX | 00573887311TRLO1 |
22/07/2019 | 16:22:16 | 165 | 138 | LONX | 00573887357TRLO1 |
22/07/2019 | 16:22:16 | 539 | 138 | LONX | 00573887358TRLO1 |
22/07/2019 | 16:24:35 | 315 | 138.1 | CHIX | 00573887479TRLO1 |
22/07/2019 | 16:24:35 | 1782 | 138.1 | CHIX | 00573887480TRLO1 |
22/07/2019 | 16:24:35 | 47 | 138.1 | LONX | 00573887485TRLO1 |
22/07/2019 | 16:24:35 | 59 | 138.1 | LONX | 00573887484TRLO1 |
22/07/2019 | 16:24:35 | 70 | 138.1 | LONX | 00573887483TRLO1 |
22/07/2019 | 16:24:35 | 522 | 138.1 | LONX | 00573887481TRLO1 |
22/07/2019 | 16:24:35 | 710 | 138.1 | LONX | 00573887482TRLO1 |
22/07/2019 | 16:24:38 | 599 | 138.2 | LONX | 00573887491TRLO1 |
22/07/2019 | 16:24:38 | 762 | 138.2 | LONX | 00573887490TRLO1 |
22/07/2019 | 16:26:08 | 295 | 138 | LONX | 00573887695TRLO1 |
22/07/2019 | 16:26:08 | 409 | 138 | LONX | 00573887696TRLO1 |
22/07/2019 | 16:26:08 | 792 | 138.1 | BTSC | 00573887692TRLO1 |
22/07/2019 | 16:26:08 | 1006 | 138.1 | LONX | 00573887693TRLO1 |
22/07/2019 | 16:26:08 | 1106 | 138.1 | LONX | 00573887694TRLO1 |
22/07/2019 | 16:26:10 | 1408 | 138.1 | LONX | 00573887702TRLO1 |
22/07/2019 | 16:26:32 | 20 | 138.1 | LONX | 00573887709TRLO1 |
22/07/2019 | 16:26:32 | 38 | 138.1 | LONX | 00573887711TRLO1 |
22/07/2019 | 16:26:32 | 1210 | 138.1 | LONX | 00573887713TRLO1 |
22/07/2019 | 16:26:32 | 1500 | 138.1 | LONX | 00573887710TRLO1 |
22/07/2019 | 16:26:32 | 554 | 138.2 | LONX | 00573887712TRLO1 |
22/07/2019 | 16:26:33 | 161 | 138.1 | LONX | 00573887714TRLO1 |
22/07/2019 | 16:26:33 | 769 | 138.1 | LONX | 00573887715TRLO1 |
22/07/2019 | 16:26:34 | 1000 | 138 | LONX | 00573887716TRLO1 |
22/07/2019 | 16:27:00 | 905 | 137.9 | LONX | 00573887735TRLO1 |
22/07/2019 | 16:27:00 | 873 | 137.9 | LONX | 00573887736TRLO1 |
22/07/2019 | 16:28:32 | 731 | 137.9 | TURX | 00573887792TRLO1 |
22/07/2019 | 16:28:32 | 35 | 138 | LONX | 00573887793TRLO1 |
22/07/2019 | 16:28:33 | 1266 | 138.1 | LONX | 00573887801TRLO1 |
22/07/2019 | 16:28:33 | 1408 | 138.1 | LONX | 00573887802TRLO1 |
22/07/2019 | 16:29:36 | 915 | 138 | LONX | 00573887888TRLO1 |
22/07/2019 | 16:29:37 | 5 | 138 | LONX | 00573887889TRLO1 |
22/07/2019 | 16:29:43 | 13 | 138 | LONX | 00573887894TRLO1 |
22/07/2019 | 16:29:43 | 427 | 138.3 | BTSC | 00573887896TRLO1 |
22/07/2019 | 16:29:43 | 900 | 138.3 | BTSC | 00573887895TRLO1 |
22/07/2019 | 16:29:44 | 540 | 138 | LONX | 00573887897TRLO1 |
22/07/2019 | 16:29:54 | 11 | 138 | LONX | 00573887903TRLO1 |
22/07/2019 | 16:29:54 | 718 | 138 | LONX | 00573887904TRLO1 |
Related Shares:
SGC.L