10th May 2019 17:34
10 May 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 | 10 May 2019 |
Number of ordinary shares purchased | 217,591 |
Average price paid (p) | 133.6327 |
Highest price paid (p) | 132.2000 |
Lowest price paid (p) | 134.9000 |
Stagecoach initially intends to hold the purchased shares as treasury shares, but may cancel them in the due course.
Following the above purchase, Stagecoach Group plc holds 5,250,055 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 570,849,905.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 10 May 2019 is 570,849,905. 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 |
10/05/2019 | 08:17:02 | 665 | 132.9 | LONX | 00569160857TRLO1 |
10/05/2019 | 08:17:02 | 1032 | 132.8 | TURX | 00569160858TRLO1 |
10/05/2019 | 08:40:38 | 944 | 132.7 | LONX | 00569164845TRLO1 |
10/05/2019 | 08:45:41 | 543 | 132.6 | LONX | 00569165684TRLO1 |
10/05/2019 | 08:45:41 | 207 | 132.6 | LONX | 00569165685TRLO1 |
10/05/2019 | 08:45:41 | 1011 | 132.6 | TURX | 00569165683TRLO1 |
10/05/2019 | 08:50:49 | 21 | 132.8 | LONX | 00569166196TRLO1 |
10/05/2019 | 08:50:49 | 1938 | 132.8 | LONX | 00569166197TRLO1 |
10/05/2019 | 08:50:49 | 1256 | 133.4 | LONX | 00569166198TRLO1 |
10/05/2019 | 08:50:49 | 144 | 133.4 | LONX | 00569166199TRLO1 |
10/05/2019 | 08:50:49 | 1536 | 133.7 | LONX | 00569166200TRLO1 |
10/05/2019 | 08:50:49 | 321 | 133.8 | LONX | 00569166201TRLO1 |
10/05/2019 | 08:50:49 | 677 | 132.4 | TURX | 00569166194TRLO1 |
10/05/2019 | 08:50:50 | 875 | 133.7 | LONX | 00569166202TRLO1 |
10/05/2019 | 08:50:50 | 455 | 133.7 | LONX | 00569166203TRLO1 |
10/05/2019 | 08:50:50 | 184 | 133.7 | LONX | 00569166205TRLO1 |
10/05/2019 | 08:50:50 | 1022 | 133.7 | LONX | 00569166206TRLO1 |
10/05/2019 | 08:50:52 | 1096 | 133.5 | LONX | 00569166224TRLO1 |
10/05/2019 | 08:50:55 | 640 | 133.4 | LONX | 00569166230TRLO1 |
10/05/2019 | 08:50:55 | 229 | 133.4 | LONX | 00569166231TRLO1 |
10/05/2019 | 08:52:40 | 869 | 133.2 | LONX | 00569166412TRLO1 |
10/05/2019 | 09:12:14 | 665 | 132.6 | LONX | 00569169039TRLO1 |
10/05/2019 | 09:12:14 | 429 | 132.6 | LONX | 00569169041TRLO1 |
10/05/2019 | 09:12:14 | 443 | 132.6 | LONX | 00569169042TRLO1 |
10/05/2019 | 09:12:14 | 760 | 132.2 | TURX | 00569169040TRLO1 |
10/05/2019 | 09:12:17 | 607 | 132.6 | LONX | 00569169046TRLO1 |
10/05/2019 | 09:12:26 | 1330 | 132.7 | LONX | 00569169062TRLO1 |
10/05/2019 | 09:12:46 | 400 | 132.6 | LONX | 00569169094TRLO1 |
10/05/2019 | 09:17:35 | 143 | 132.6 | LONX | 00569169653TRLO1 |
10/05/2019 | 09:20:44 | 143 | 132.6 | LONX | 00569170011TRLO1 |
10/05/2019 | 09:21:31 | 915 | 132.4 | LONX | 00569170139TRLO1 |
10/05/2019 | 09:21:31 | 408 | 132.6 | LONX | 00569170142TRLO1 |
10/05/2019 | 09:21:31 | 727 | 132.4 | TURX | 00569170138TRLO1 |
10/05/2019 | 09:23:57 | 665 | 132.6 | LONX | 00569170504TRLO1 |
10/05/2019 | 09:23:57 | 2300 | 132.8 | LONX | 00569170505TRLO1 |
10/05/2019 | 09:23:57 | 1500 | 133.1 | LONX | 00569170516TRLO1 |
10/05/2019 | 09:23:57 | 64 | 133.1 | LONX | 00569170517TRLO1 |
10/05/2019 | 09:23:57 | 409 | 133.1 | LONX | 00569170518TRLO1 |
10/05/2019 | 09:24:13 | 699 | 133.1 | LONX | 00569170583TRLO1 |
10/05/2019 | 09:25:26 | 735 | 132.6 | LONX | 00569170727TRLO1 |
10/05/2019 | 09:33:36 | 740 | 132.4 | LONX | 00569172825TRLO1 |
10/05/2019 | 09:35:52 | 317 | 132.6 | LONX | 00569173204TRLO1 |
10/05/2019 | 09:35:52 | 67 | 132.6 | LONX | 00569173205TRLO1 |
10/05/2019 | 09:35:53 | 699 | 132.6 | LONX | 00569173207TRLO1 |
10/05/2019 | 09:41:08 | 105 | 132.5 | LONX | 00569173910TRLO1 |
10/05/2019 | 09:48:21 | 699 | 132.6 | LONX | 00569174897TRLO1 |
10/05/2019 | 09:49:41 | 271 | 132.7 | LONX | 00569175094TRLO1 |
10/05/2019 | 09:49:41 | 273 | 132.7 | LONX | 00569175095TRLO1 |
10/05/2019 | 09:49:41 | 2252 | 132.7 | LONX | 00569175096TRLO1 |
10/05/2019 | 09:49:41 | 699 | 132.6 | LONX | 00569175097TRLO1 |
10/05/2019 | 09:49:41 | 793 | 132.6 | LONX | 00569175098TRLO1 |
10/05/2019 | 09:52:21 | 840 | 132.4 | LONX | 00569175636TRLO1 |
10/05/2019 | 09:52:21 | 1261 | 132.6 | LONX | 00569175640TRLO1 |
10/05/2019 | 09:52:21 | 840 | 132.4 | TURX | 00569175634TRLO1 |
10/05/2019 | 09:52:41 | 35 | 132.6 | LONX | 00569175683TRLO1 |
10/05/2019 | 09:52:41 | 176 | 132.6 | LONX | 00569175684TRLO1 |
10/05/2019 | 09:52:41 | 150 | 132.6 | LONX | 00569175685TRLO1 |
10/05/2019 | 09:52:41 | 338 | 132.6 | LONX | 00569175686TRLO1 |
10/05/2019 | 09:54:01 | 105 | 132.5 | LONX | 00569175785TRLO1 |
10/05/2019 | 09:54:56 | 175 | 132.5 | LONX | 00569175852TRLO1 |
10/05/2019 | 09:54:56 | 65 | 132.7 | LONX | 00569175856TRLO1 |
10/05/2019 | 09:54:56 | 1038 | 132.7 | LONX | 00569175857TRLO1 |
10/05/2019 | 09:54:56 | 677 | 132.7 | LONX | 00569175858TRLO1 |
10/05/2019 | 09:54:56 | 670 | 132.7 | LONX | 00569175859TRLO1 |
10/05/2019 | 10:00:50 | 144 | 132.7 | LONX | 00569176334TRLO1 |
10/05/2019 | 10:00:50 | 155 | 132.7 | LONX | 00569176335TRLO1 |
10/05/2019 | 10:00:50 | 105 | 132.7 | LONX | 00569176336TRLO1 |
10/05/2019 | 10:00:50 | 800 | 133.2 | LONX | 00569176340TRLO1 |
10/05/2019 | 10:00:50 | 260 | 133.1 | LONX | 00569176341TRLO1 |
10/05/2019 | 10:00:51 | 1097 | 133.2 | LONX | 00569176342TRLO1 |
10/05/2019 | 10:00:51 | 1000 | 133.2 | LONX | 00569176343TRLO1 |
10/05/2019 | 10:01:09 | 543 | 133.2 | LONX | 00569176351TRLO1 |
10/05/2019 | 10:03:24 | 953 | 133.1 | BTSC | 00569176616TRLO1 |
10/05/2019 | 10:03:24 | 14 | 133.1 | BTSC | 00569176617TRLO1 |
10/05/2019 | 10:06:12 | 160 | 133.2 | LONX | 00569176933TRLO1 |
10/05/2019 | 10:06:12 | 110 | 133.2 | LONX | 00569176932TRLO1 |
10/05/2019 | 10:06:12 | 143 | 133.2 | LONX | 00569176931TRLO1 |
10/05/2019 | 10:15:14 | 240 | 133.1 | TURX | 00569177889TRLO1 |
10/05/2019 | 10:18:42 | 664 | 133.1 | LONX | 00569178189TRLO1 |
10/05/2019 | 10:23:07 | 1328 | 133.4 | LONX | 00569178499TRLO1 |
10/05/2019 | 10:42:29 | 866 | 133.2 | LONX | 00569181224TRLO1 |
10/05/2019 | 10:42:29 | 641 | 133.3 | BTSC | 00569181225TRLO1 |
10/05/2019 | 10:46:06 | 349 | 133.2 | LONX | 00569181636TRLO1 |
10/05/2019 | 10:46:06 | 105 | 133.2 | LONX | 00569181635TRLO1 |
10/05/2019 | 10:46:06 | 210 | 133.2 | LONX | 00569181634TRLO1 |
10/05/2019 | 10:55:42 | 334 | 133.2 | LONX | 00569182986TRLO1 |
10/05/2019 | 10:55:42 | 664 | 133.1 | LONX | 00569182983TRLO1 |
10/05/2019 | 10:55:43 | 155 | 133.3 | LONX | 00569182992TRLO1 |
10/05/2019 | 10:55:43 | 150 | 133.3 | LONX | 00569182991TRLO1 |
10/05/2019 | 10:55:43 | 198 | 133.3 | LONX | 00569182990TRLO1 |
10/05/2019 | 10:55:46 | 240 | 133.3 | LONX | 00569182998TRLO1 |
10/05/2019 | 10:55:46 | 326 | 133.3 | LONX | 00569182997TRLO1 |
10/05/2019 | 10:56:28 | 664 | 133.4 | LONX | 00569183060TRLO1 |
10/05/2019 | 10:56:39 | 1328 | 134 | LONX | 00569183073TRLO1 |
10/05/2019 | 10:56:39 | 1186 | 133.7 | LONX | 00569183072TRLO1 |
10/05/2019 | 10:56:49 | 664 | 134.1 | LONX | 00569183099TRLO1 |
10/05/2019 | 10:56:49 | 890 | 134 | TURX | 00569183100TRLO1 |
10/05/2019 | 10:56:53 | 664 | 134 | LONX | 00569183110TRLO1 |
10/05/2019 | 11:07:49 | 700 | 133.7 | TURX | 00569184755TRLO1 |
10/05/2019 | 11:16:09 | 945 | 134.1 | LONX | 00569185422TRLO1 |
10/05/2019 | 11:16:09 | 100 | 134.1 | LONX | 00569185421TRLO1 |
10/05/2019 | 11:16:09 | 144 | 134.1 | LONX | 00569185420TRLO1 |
10/05/2019 | 11:16:09 | 79 | 134.1 | LONX | 00569185419TRLO1 |
10/05/2019 | 11:27:20 | 256 | 134.1 | LONX | 00569186428TRLO1 |
10/05/2019 | 11:27:20 | 143 | 134.1 | LONX | 00569186427TRLO1 |
10/05/2019 | 11:34:54 | 144 | 134.3 | LONX | 00569187103TRLO1 |
10/05/2019 | 11:34:54 | 143 | 134.2 | LONX | 00569187102TRLO1 |
10/05/2019 | 11:34:54 | 143 | 134.2 | LONX | 00569187101TRLO1 |
10/05/2019 | 11:34:54 | 105 | 134.2 | LONX | 00569187100TRLO1 |
10/05/2019 | 11:34:59 | 1848 | 134.3 | LONX | 00569187110TRLO1 |
10/05/2019 | 11:36:36 | 492 | 134.2 | LONX | 00569187355TRLO1 |
10/05/2019 | 11:36:36 | 647 | 134.2 | LONX | 00569187354TRLO1 |
10/05/2019 | 11:36:36 | 853 | 134.2 | LONX | 00569187353TRLO1 |
10/05/2019 | 11:36:36 | 1350 | 134.2 | TURX | 00569187352TRLO1 |
10/05/2019 | 11:36:40 | 850 | 134 | LONX | 00569187359TRLO1 |
10/05/2019 | 11:37:03 | 664 | 134.3 | LONX | 00569187404TRLO1 |
10/05/2019 | 11:37:17 | 664 | 134.9 | LONX | 00569187420TRLO1 |
10/05/2019 | 11:49:18 | 143 | 134.7 | LONX | 00569188383TRLO1 |
10/05/2019 | 11:49:18 | 160 | 134.7 | LONX | 00569188382TRLO1 |
10/05/2019 | 11:49:31 | 141 | 134.7 | LONX | 00569188409TRLO1 |
10/05/2019 | 11:49:31 | 143 | 134.7 | LONX | 00569188408TRLO1 |
10/05/2019 | 11:49:41 | 141 | 134.7 | LONX | 00569188426TRLO1 |
10/05/2019 | 11:49:41 | 143 | 134.7 | LONX | 00569188425TRLO1 |
10/05/2019 | 11:51:49 | 777 | 134.6 | LONX | 00569188594TRLO1 |
10/05/2019 | 11:54:50 | 843 | 134.5 | LONX | 00569189061TRLO1 |
10/05/2019 | 11:54:50 | 669 | 134.5 | TURX | 00569189060TRLO1 |
10/05/2019 | 12:11:15 | 100 | 133.5 | LONX | 00569191016TRLO1 |
10/05/2019 | 12:11:32 | 140 | 133.5 | LONX | 00569191049TRLO1 |
10/05/2019 | 12:12:01 | 108 | 133.5 | LONX | 00569191090TRLO1 |
10/05/2019 | 12:12:01 | 196 | 133.5 | LONX | 00569191089TRLO1 |
10/05/2019 | 12:12:01 | 360 | 133.5 | LONX | 00569191088TRLO1 |
10/05/2019 | 12:12:14 | 80 | 133.4 | LONX | 00569191104TRLO1 |
10/05/2019 | 12:13:37 | 664 | 133.9 | LONX | 00569191199TRLO1 |
10/05/2019 | 12:13:37 | 2150 | 133.8 | LONX | 00569191198TRLO1 |
10/05/2019 | 12:13:40 | 399 | 134 | LONX | 00569191206TRLO1 |
10/05/2019 | 12:13:40 | 1500 | 134 | LONX | 00569191205TRLO1 |
10/05/2019 | 12:14:39 | 664 | 134.3 | LONX | 00569191293TRLO1 |
10/05/2019 | 12:14:39 | 664 | 134.3 | LONX | 00569191292TRLO1 |
10/05/2019 | 12:14:40 | 742 | 134.4 | LONX | 00569191294TRLO1 |
10/05/2019 | 12:15:52 | 521 | 134.2 | LONX | 00569191382TRLO1 |
10/05/2019 | 12:15:52 | 143 | 134.2 | LONX | 00569191381TRLO1 |
10/05/2019 | 12:15:52 | 343 | 134.3 | LONX | 00569191379TRLO1 |
10/05/2019 | 12:15:52 | 321 | 134.3 | LONX | 00569191377TRLO1 |
10/05/2019 | 12:15:52 | 307 | 134.2 | TURX | 00569191378TRLO1 |
10/05/2019 | 12:15:52 | 443 | 134.2 | TURX | 00569191380TRLO1 |
10/05/2019 | 12:23:50 | 240 | 134 | TURX | 00569192084TRLO1 |
10/05/2019 | 12:28:05 | 664 | 134.2 | LONX | 00569192479TRLO1 |
10/05/2019 | 12:28:05 | 491 | 134 | TURX | 00569192477TRLO1 |
10/05/2019 | 12:29:01 | 97 | 134.2 | LONX | 00569192576TRLO1 |
10/05/2019 | 12:30:20 | 138 | 134.2 | LONX | 00569192695TRLO1 |
10/05/2019 | 12:38:27 | 130 | 134.4 | LONX | 00569193503TRLO1 |
10/05/2019 | 12:38:27 | 177 | 134.4 | LONX | 00569193502TRLO1 |
10/05/2019 | 12:40:18 | 520 | 134.4 | LONX | 00569193697TRLO1 |
10/05/2019 | 12:40:18 | 143 | 134.4 | LONX | 00569193696TRLO1 |
10/05/2019 | 12:46:02 | 792 | 134.2 | TURX | 00569194432TRLO1 |
10/05/2019 | 12:52:45 | 664 | 134.2 | LONX | 00569195245TRLO1 |
10/05/2019 | 12:56:26 | 50 | 134.3 | LONX | 00569195774TRLO1 |
10/05/2019 | 12:56:26 | 429 | 134.3 | LONX | 00569195773TRLO1 |
10/05/2019 | 12:56:26 | 185 | 134.3 | LONX | 00569195772TRLO1 |
10/05/2019 | 12:56:31 | 260 | 134.3 | LONX | 00569195780TRLO1 |
10/05/2019 | 12:56:31 | 144 | 134.3 | LONX | 00569195779TRLO1 |
10/05/2019 | 12:56:31 | 48 | 134.3 | LONX | 00569195778TRLO1 |
10/05/2019 | 12:59:47 | 1328 | 134.6 | LONX | 00569196166TRLO1 |
10/05/2019 | 13:04:38 | 330 | 134.3 | TURX | 00569196820TRLO1 |
10/05/2019 | 13:04:38 | 515 | 134.3 | TURX | 00569196822TRLO1 |
10/05/2019 | 13:05:24 | 664 | 134.3 | LONX | 00569196913TRLO1 |
10/05/2019 | 13:20:50 | 672 | 134.2 | LONX | 00569199300TRLO1 |
10/05/2019 | 13:21:27 | 783 | 134.1 | LONX | 00569199391TRLO1 |
10/05/2019 | 13:30:44 | 203 | 134 | LONX | 00569200998TRLO1 |
10/05/2019 | 13:30:44 | 70 | 134 | LONX | 00569200997TRLO1 |
10/05/2019 | 13:30:44 | 100 | 134 | LONX | 00569200996TRLO1 |
10/05/2019 | 13:30:44 | 700 | 133.8 | TURX | 00569200995TRLO1 |
10/05/2019 | 13:30:58 | 372 | 134.3 | LONX | 00569201125TRLO1 |
10/05/2019 | 13:30:58 | 781 | 134 | LONX | 00569201123TRLO1 |
10/05/2019 | 13:30:58 | 92 | 134 | LONX | 00569201122TRLO1 |
10/05/2019 | 13:30:58 | 131 | 134 | LONX | 00569201121TRLO1 |
10/05/2019 | 13:30:58 | 291 | 133.9 | LONX | 00569201120TRLO1 |
10/05/2019 | 13:31:00 | 1328 | 134.4 | LONX | 00569201139TRLO1 |
10/05/2019 | 13:31:00 | 230 | 134.3 | LONX | 00569201135TRLO1 |
10/05/2019 | 13:31:09 | 664 | 134.4 | LONX | 00569201170TRLO1 |
10/05/2019 | 13:42:27 | 752 | 134 | TURX | 00569202537TRLO1 |
10/05/2019 | 13:43:17 | 664 | 134 | LONX | 00569202625TRLO1 |
10/05/2019 | 13:47:25 | 131 | 133.8 | LONX | 00569203015TRLO1 |
10/05/2019 | 13:47:25 | 115 | 133.8 | LONX | 00569203014TRLO1 |
10/05/2019 | 13:47:25 | 131 | 133.9 | LONX | 00569203013TRLO1 |
10/05/2019 | 13:47:25 | 92 | 133.9 | LONX | 00569203012TRLO1 |
10/05/2019 | 13:47:26 | 145 | 133.9 | LONX | 00569203018TRLO1 |
10/05/2019 | 13:47:26 | 131 | 133.9 | LONX | 00569203017TRLO1 |
10/05/2019 | 13:47:26 | 28 | 133.9 | LONX | 00569203016TRLO1 |
10/05/2019 | 13:47:36 | 2516 | 134 | LONX | 00569203047TRLO1 |
10/05/2019 | 13:48:50 | 566 | 134 | LONX | 00569203153TRLO1 |
10/05/2019 | 13:48:50 | 98 | 134 | LONX | 00569203152TRLO1 |
10/05/2019 | 13:55:06 | 138 | 133.8 | LONX | 00569203955TRLO1 |
10/05/2019 | 13:55:06 | 69 | 133.8 | LONX | 00569203954TRLO1 |
10/05/2019 | 13:55:14 | 126 | 133.8 | LONX | 00569203987TRLO1 |
10/05/2019 | 13:55:14 | 420 | 133.8 | LONX | 00569203986TRLO1 |
10/05/2019 | 13:55:14 | 118 | 133.7 | LONX | 00569203985TRLO1 |
10/05/2019 | 13:55:14 | 664 | 133.7 | LONX | 00569203984TRLO1 |
10/05/2019 | 13:55:14 | 130 | 133.8 | LONX | 00569203982TRLO1 |
10/05/2019 | 13:55:14 | 91 | 133.8 | LONX | 00569203981TRLO1 |
10/05/2019 | 14:00:52 | 745 | 133.6 | LONX | 00569204753TRLO1 |
10/05/2019 | 14:00:52 | 863 | 133.6 | TURX | 00569204752TRLO1 |
10/05/2019 | 14:09:45 | 921 | 133.5 | LONX | 00569205996TRLO1 |
10/05/2019 | 14:09:45 | 664 | 133.5 | LONX | 00569205993TRLO1 |
10/05/2019 | 14:19:00 | 861 | 133.3 | LONX | 00569207176TRLO1 |
10/05/2019 | 14:19:00 | 45 | 133.2 | LONX | 00569207175TRLO1 |
10/05/2019 | 14:19:00 | 580 | 133.3 | TURX | 00569207173TRLO1 |
10/05/2019 | 14:19:00 | 238 | 133.3 | TURX | 00569207174TRLO1 |
10/05/2019 | 14:20:11 | 703 | 133.2 | LONX | 00569207298TRLO1 |
10/05/2019 | 14:21:20 | 184 | 133.1 | LONX | 00569207399TRLO1 |
10/05/2019 | 14:21:20 | 553 | 133.2 | LONX | 00569207398TRLO1 |
10/05/2019 | 14:21:20 | 1379 | 133.1 | LONX | 00569207397TRLO1 |
10/05/2019 | 14:21:24 | 654 | 133.2 | LONX | 00569207402TRLO1 |
10/05/2019 | 14:21:24 | 139 | 133.2 | LONX | 00569207401TRLO1 |
10/05/2019 | 14:22:00 | 287 | 133.5 | LONX | 00569207454TRLO1 |
10/05/2019 | 14:22:17 | 130 | 133.6 | LONX | 00569207473TRLO1 |
10/05/2019 | 14:22:32 | 492 | 133.7 | LONX | 00569207491TRLO1 |
10/05/2019 | 14:22:32 | 1500 | 133.7 | LONX | 00569207490TRLO1 |
10/05/2019 | 14:23:07 | 119 | 133.7 | LONX | 00569207775TRLO1 |
10/05/2019 | 14:23:07 | 545 | 133.7 | LONX | 00569207774TRLO1 |
10/05/2019 | 14:25:30 | 758 | 133.5 | LONX | 00569208120TRLO1 |
10/05/2019 | 14:26:59 | 690 | 133.3 | TURX | 00569208396TRLO1 |
10/05/2019 | 14:32:24 | 180 | 133.2 | LONX | 00569209738TRLO1 |
10/05/2019 | 14:32:24 | 538 | 133.2 | LONX | 00569209737TRLO1 |
10/05/2019 | 14:33:11 | 1268 | 133.5 | LONX | 00569210082TRLO1 |
10/05/2019 | 14:34:50 | 664 | 133.2 | LONX | 00569210571TRLO1 |
10/05/2019 | 14:42:31 | 664 | 133.1 | LONX | 00569212822TRLO1 |
10/05/2019 | 14:42:31 | 740 | 133.1 | TURX | 00569212819TRLO1 |
10/05/2019 | 14:46:57 | 86 | 133.1 | LONX | 00569213701TRLO1 |
10/05/2019 | 14:46:57 | 130 | 133.1 | LONX | 00569213700TRLO1 |
10/05/2019 | 14:46:58 | 76 | 133.2 | LONX | 00569213703TRLO1 |
10/05/2019 | 14:47:18 | 521 | 133.2 | LONX | 00569213796TRLO1 |
10/05/2019 | 14:47:18 | 143 | 133.1 | LONX | 00569213795TRLO1 |
10/05/2019 | 14:48:54 | 794 | 133 | LONX | 00569214191TRLO1 |
10/05/2019 | 14:48:54 | 666 | 133 | TURX | 00569214190TRLO1 |
10/05/2019 | 14:49:45 | 70 | 133 | LONX | 00569214501TRLO1 |
10/05/2019 | 14:49:45 | 760 | 133.1 | LONX | 00569214500TRLO1 |
10/05/2019 | 14:49:45 | 316 | 133.1 | LONX | 00569214499TRLO1 |
10/05/2019 | 14:49:45 | 122 | 133.1 | LONX | 00569214497TRLO1 |
10/05/2019 | 14:49:45 | 130 | 133.1 | LONX | 00569214495TRLO1 |
10/05/2019 | 14:49:45 | 342 | 132.9 | LONX | 00569214491TRLO1 |
10/05/2019 | 14:49:45 | 419 | 132.9 | LONX | 00569214490TRLO1 |
10/05/2019 | 14:49:55 | 215 | 133 | LONX | 00569214539TRLO1 |
10/05/2019 | 14:50:41 | 664 | 133 | LONX | 00569214870TRLO1 |
10/05/2019 | 14:50:41 | 379 | 133 | LONX | 00569214869TRLO1 |
10/05/2019 | 14:57:32 | 1087 | 133.1 | LONX | 00569216721TRLO1 |
10/05/2019 | 14:57:32 | 1280 | 133 | LONX | 00569216714TRLO1 |
10/05/2019 | 14:57:32 | 822 | 132.9 | TURX | 00569216713TRLO1 |
10/05/2019 | 14:59:28 | 664 | 133.2 | LONX | 00569217097TRLO1 |
10/05/2019 | 14:59:29 | 1328 | 133.4 | LONX | 00569217100TRLO1 |
10/05/2019 | 15:00:14 | 12 | 133.5 | LONX | 00569217406TRLO1 |
10/05/2019 | 15:00:18 | 125 | 133.6 | LONX | 00569217420TRLO1 |
10/05/2019 | 15:00:20 | 686 | 134.1 | LONX | 00569217435TRLO1 |
10/05/2019 | 15:00:20 | 930 | 134.3 | LONX | 00569217434TRLO1 |
10/05/2019 | 15:00:20 | 10 | 134.3 | LONX | 00569217433TRLO1 |
10/05/2019 | 15:00:20 | 480 | 134.3 | LONX | 00569217432TRLO1 |
10/05/2019 | 15:00:20 | 1020 | 134.3 | LONX | 00569217431TRLO1 |
10/05/2019 | 15:00:20 | 1418 | 133.7 | LONX | 00569217425TRLO1 |
10/05/2019 | 15:00:25 | 664 | 134.1 | LONX | 00569217491TRLO1 |
10/05/2019 | 15:00:45 | 14 | 133.9 | LONX | 00569217595TRLO1 |
10/05/2019 | 15:00:45 | 314 | 133.9 | LONX | 00569217594TRLO1 |
10/05/2019 | 15:00:45 | 472 | 133.9 | LONX | 00569217593TRLO1 |
10/05/2019 | 15:12:01 | 125 | 133.3 | LONX | 00569222424TRLO1 |
10/05/2019 | 15:12:06 | 664 | 133.4 | LONX | 00569222454TRLO1 |
10/05/2019 | 15:12:06 | 867 | 133.4 | LONX | 00569222455TRLO1 |
10/05/2019 | 15:12:08 | 664 | 133.4 | LONX | 00569222474TRLO1 |
10/05/2019 | 15:14:16 | 836 | 133.2 | LONX | 00569223193TRLO1 |
10/05/2019 | 15:18:30 | 802 | 133 | TURX | 00569225604TRLO1 |
10/05/2019 | 15:18:41 | 870 | 133 | LONX | 00569225727TRLO1 |
10/05/2019 | 15:22:39 | 749 | 133.3 | LONX | 00569227252TRLO1 |
10/05/2019 | 15:22:39 | 310 | 133.3 | LONX | 00569227251TRLO1 |
10/05/2019 | 15:22:39 | 269 | 133.3 | LONX | 00569227250TRLO1 |
10/05/2019 | 15:22:40 | 418 | 133.3 | LONX | 00569227263TRLO1 |
10/05/2019 | 15:22:40 | 246 | 133.3 | LONX | 00569227262TRLO1 |
10/05/2019 | 15:27:21 | 195 | 133.3 | LONX | 00569229207TRLO1 |
10/05/2019 | 15:27:21 | 664 | 133.2 | LONX | 00569229206TRLO1 |
10/05/2019 | 15:27:21 | 79 | 133.3 | LONX | 00569229205TRLO1 |
10/05/2019 | 15:27:21 | 140 | 133.3 | LONX | 00569229204TRLO1 |
10/05/2019 | 15:27:21 | 829 | 133.2 | TURX | 00569229203TRLO1 |
10/05/2019 | 15:27:22 | 661 | 133.4 | LONX | 00569229209TRLO1 |
10/05/2019 | 15:27:22 | 3 | 133.4 | LONX | 00569229208TRLO1 |
10/05/2019 | 15:31:11 | 695 | 133.2 | LONX | 00569230942TRLO1 |
10/05/2019 | 15:34:31 | 69 | 133.1 | LONX | 00569232170TRLO1 |
10/05/2019 | 15:34:31 | 270 | 133.1 | LONX | 00569232169TRLO1 |
10/05/2019 | 15:34:31 | 325 | 133 | LONX | 00569232168TRLO1 |
10/05/2019 | 15:34:31 | 664 | 133 | LONX | 00569232167TRLO1 |
10/05/2019 | 15:34:31 | 851 | 133 | TURX | 00569232165TRLO1 |
10/05/2019 | 15:39:33 | 125 | 133.1 | LONX | 00569233714TRLO1 |
10/05/2019 | 15:41:10 | 82 | 133.1 | LONX | 00569234698TRLO1 |
10/05/2019 | 15:41:12 | 113 | 133.1 | LONX | 00569234753TRLO1 |
10/05/2019 | 15:41:55 | 664 | 133 | LONX | 00569235287TRLO1 |
10/05/2019 | 15:42:46 | 1280 | 133.2 | LONX | 00569235591TRLO1 |
10/05/2019 | 15:42:47 | 2011 | 133.4 | LONX | 00569235593TRLO1 |
10/05/2019 | 15:42:47 | 391 | 133.4 | LONX | 00569235592TRLO1 |
10/05/2019 | 15:42:49 | 11 | 133.3 | LONX | 00569235616TRLO1 |
10/05/2019 | 15:43:17 | 664 | 133.7 | LONX | 00569235784TRLO1 |
10/05/2019 | 15:45:10 | 1250 | 133.7 | LONX | 00569236509TRLO1 |
10/05/2019 | 15:45:10 | 78 | 133.6 | LONX | 00569236508TRLO1 |
10/05/2019 | 15:45:10 | 664 | 133.5 | LONX | 00569236507TRLO1 |
10/05/2019 | 15:45:10 | 101 | 133.5 | TURX | 00569236505TRLO1 |
10/05/2019 | 15:45:10 | 730 | 133.5 | TURX | 00569236506TRLO1 |
10/05/2019 | 15:45:15 | 98 | 133.6 | LONX | 00569236522TRLO1 |
10/05/2019 | 15:45:50 | 664 | 133.5 | LONX | 00569236675TRLO1 |
10/05/2019 | 15:46:22 | 940 | 133.5 | LONX | 00569236754TRLO1 |
10/05/2019 | 15:50:40 | 664 | 133.9 | LONX | 00569238216TRLO1 |
10/05/2019 | 15:50:40 | 1382 | 133.8 | LONX | 00569238202TRLO1 |
10/05/2019 | 15:51:21 | 818 | 133.8 | LONX | 00569238517TRLO1 |
10/05/2019 | 15:51:21 | 1002 | 133.9 | LONX | 00569238516TRLO1 |
10/05/2019 | 15:51:21 | 172 | 133.8 | LONX | 00569238515TRLO1 |
10/05/2019 | 15:51:21 | 664 | 133.8 | LONX | 00569238514TRLO1 |
10/05/2019 | 15:57:17 | 906 | 133.8 | LONX | 00569240641TRLO1 |
10/05/2019 | 15:57:17 | 868 | 133.9 | LONX | 00569240636TRLO1 |
10/05/2019 | 15:57:17 | 829 | 133.9 | TURX | 00569240638TRLO1 |
10/05/2019 | 15:57:18 | 664 | 133.8 | LONX | 00569240656TRLO1 |
10/05/2019 | 16:02:45 | 700 | 133.4 | TURX | 00569242668TRLO1 |
10/05/2019 | 16:03:58 | 832 | 134.1 | LONX | 00569243121TRLO1 |
10/05/2019 | 16:03:58 | 240 | 133.8 | LONX | 00569243120TRLO1 |
10/05/2019 | 16:03:58 | 679 | 134 | LONX | 00569243119TRLO1 |
10/05/2019 | 16:03:58 | 451 | 134 | LONX | 00569243118TRLO1 |
10/05/2019 | 16:03:58 | 1500 | 133.9 | LONX | 00569243117TRLO1 |
10/05/2019 | 16:04:48 | 88 | 134 | LONX | 00569243406TRLO1 |
10/05/2019 | 16:04:48 | 150 | 134 | LONX | 00569243405TRLO1 |
10/05/2019 | 16:07:50 | 664 | 134 | LONX | 00569244684TRLO1 |
10/05/2019 | 16:07:50 | 225 | 133.8 | LONX | 00569244683TRLO1 |
10/05/2019 | 16:07:50 | 439 | 133.8 | LONX | 00569244682TRLO1 |
10/05/2019 | 16:07:50 | 762 | 133.9 | TURX | 00569244681TRLO1 |
10/05/2019 | 16:10:04 | 556 | 133.8 | LONX | 00569245506TRLO1 |
10/05/2019 | 16:10:04 | 108 | 133.8 | LONX | 00569245505TRLO1 |
10/05/2019 | 16:10:04 | 799 | 133.8 | TURX | 00569245507TRLO1 |
10/05/2019 | 16:10:04 | 1 | 133.8 | TURX | 00569245508TRLO1 |
10/05/2019 | 16:10:51 | 1328 | 134.1 | LONX | 00569245781TRLO1 |
10/05/2019 | 16:11:12 | 1064 | 134.2 | LONX | 00569245863TRLO1 |
10/05/2019 | 16:13:05 | 120 | 134.2 | LONX | 00569246460TRLO1 |
10/05/2019 | 16:14:05 | 70 | 134.2 | LONX | 00569246759TRLO1 |
10/05/2019 | 16:14:05 | 97 | 134.2 | LONX | 00569246758TRLO1 |
10/05/2019 | 16:14:05 | 100 | 134.2 | LONX | 00569246757TRLO1 |
10/05/2019 | 16:14:09 | 664 | 134.3 | LONX | 00569246790TRLO1 |
10/05/2019 | 16:14:22 | 834 | 134.4 | LONX | 00569246845TRLO1 |
10/05/2019 | 16:14:22 | 314 | 134.4 | LONX | 00569246844TRLO1 |
10/05/2019 | 16:14:22 | 436 | 134.4 | LONX | 00569246843TRLO1 |
10/05/2019 | 16:14:22 | 172 | 134.4 | LONX | 00569246842TRLO1 |
10/05/2019 | 16:14:22 | 1328 | 134.4 | LONX | 00569246841TRLO1 |
10/05/2019 | 16:14:45 | 771 | 134.3 | LONX | 00569246916TRLO1 |
10/05/2019 | 16:15:12 | 916 | 134.2 | LONX | 00569247070TRLO1 |
10/05/2019 | 16:15:43 | 162 | 134.2 | LONX | 00569247211TRLO1 |
10/05/2019 | 16:16:27 | 374 | 134.2 | LONX | 00569247540TRLO1 |
10/05/2019 | 16:18:04 | 664 | 134.2 | LONX | 00569248133TRLO1 |
10/05/2019 | 16:18:49 | 825 | 134.2 | LONX | 00569248401TRLO1 |
10/05/2019 | 16:18:54 | 770 | 134.1 | LONX | 00569248423TRLO1 |
10/05/2019 | 16:18:54 | 437 | 134.1 | LONX | 00569248421TRLO1 |
10/05/2019 | 16:18:54 | 283 | 134.1 | LONX | 00569248419TRLO1 |
10/05/2019 | 16:18:54 | 668 | 134.1 | TURX | 00569248420TRLO1 |
10/05/2019 | 16:18:54 | 869 | 134.1 | TURX | 00569248422TRLO1 |
10/05/2019 | 16:20:29 | 809 | 134 | LONX | 00569249375TRLO1 |
10/05/2019 | 16:21:06 | 780 | 134 | LONX | 00569249659TRLO1 |
10/05/2019 | 16:22:27 | 664 | 134 | LONX | 00569250424TRLO1 |
10/05/2019 | 16:22:27 | 3 | 134 | LONX | 00569250423TRLO1 |
10/05/2019 | 16:22:27 | 1000 | 134 | LONX | 00569250422TRLO1 |
10/05/2019 | 16:22:27 | 1328 | 134 | LONX | 00569250421TRLO1 |
10/05/2019 | 16:22:27 | 479 | 134 | LONX | 00569250420TRLO1 |
10/05/2019 | 16:22:27 | 799 | 134 | LONX | 00569250419TRLO1 |
10/05/2019 | 16:23:36 | 100 | 133.9 | TURX | 00569250964TRLO1 |
10/05/2019 | 16:24:17 | 52 | 133.9 | TURX | 00569251294TRLO1 |
10/05/2019 | 16:25:31 | 135 | 133.9 | TURX | 00569252057TRLO1 |
10/05/2019 | 16:25:44 | 723 | 134 | LONX | 00569252249TRLO1 |
10/05/2019 | 16:25:44 | 664 | 134 | LONX | 00569252248TRLO1 |
10/05/2019 | 16:25:44 | 664 | 134.1 | LONX | 00569252243TRLO1 |
10/05/2019 | 16:25:44 | 148 | 134.1 | LONX | 00569252245TRLO1 |
10/05/2019 | 16:25:44 | 153 | 134.1 | LONX | 00569252246TRLO1 |
10/05/2019 | 16:25:44 | 392 | 134.1 | LONX | 00569252247TRLO1 |
10/05/2019 | 16:27:52 | 664 | 134.2 | LONX | 00569253370TRLO1 |
10/05/2019 | 16:27:52 | 1016 | 134.2 | LONX | 00569253360TRLO1 |
10/05/2019 | 16:28:24 | 46 | 134.3 | LONX | 00569253979TRLO1 |
10/05/2019 | 16:28:24 | 17 | 134.3 | LONX | 00569253978TRLO1 |
10/05/2019 | 16:28:24 | 664 | 134.3 | LONX | 00569253977TRLO1 |
10/05/2019 | 16:28:24 | 320 | 134.4 | LONX | 00569253976TRLO1 |
10/05/2019 | 16:28:24 | 3000 | 134.4 | LONX | 00569253975TRLO1 |
10/05/2019 | 16:28:24 | 257 | 134.2 | LONX | 00569253973TRLO1 |
10/05/2019 | 16:28:24 | 581 | 134.1 | LONX | 00569253972TRLO1 |
10/05/2019 | 16:28:24 | 83 | 134.1 | LONX | 00569253971TRLO1 |
10/05/2019 | 16:28:31 | 122 | 134.5 | LONX | 00569254063TRLO1 |
10/05/2019 | 16:28:31 | 570 | 134.5 | LONX | 00569254062TRLO1 |
10/05/2019 | 16:28:31 | 1300 | 134.5 | LONX | 00569254061TRLO1 |
10/05/2019 | 16:28:32 | 1328 | 134.6 | LONX | 00569254067TRLO1 |
10/05/2019 | 16:28:34 | 264 | 134.5 | LONX | 00569254119TRLO1 |
10/05/2019 | 16:28:34 | 400 | 134.5 | LONX | 00569254118TRLO1 |
10/05/2019 | 16:28:38 | 1328 | 134.5 | LONX | 00569254213TRLO1 |
10/05/2019 | 16:28:38 | 1249 | 134.5 | LONX | 00569254199TRLO1 |
10/05/2019 | 16:28:38 | 1046 | 134.5 | LONX | 00569254194TRLO1 |
10/05/2019 | 16:28:39 | 589 | 134.5 | LONX | 00569254230TRLO1 |
10/05/2019 | 16:28:53 | 35 | 134.3 | LONX | 00569254409TRLO1 |
10/05/2019 | 16:28:53 | 664 | 134.3 | LONX | 00569254408TRLO1 |
10/05/2019 | 16:28:53 | 17 | 134.4 | LONX | 00569254407TRLO1 |
10/05/2019 | 16:28:53 | 105 | 134.4 | LONX | 00569254406TRLO1 |
10/05/2019 | 16:28:53 | 825 | 134.3 | TURX | 00569254403TRLO1 |
10/05/2019 | 16:28:55 | 3 | 134.3 | LONX | 00569254437TRLO1 |
10/05/2019 | 16:28:55 | 4 | 134.3 | LONX | 00569254414TRLO1 |
10/05/2019 | 16:28:58 | 622 | 134.3 | LONX | 00569254476TRLO1 |
10/05/2019 | 16:29:03 | 657 | 134.2 | LONX | 00569254566TRLO1 |
10/05/2019 | 16:29:03 | 109 | 134.2 | LONX | 00569254565TRLO1 |
10/05/2019 | 16:29:03 | 170 | 134.2 | TURX | 00569254564TRLO1 |
10/05/2019 | 16:29:29 | 280 | 134.3 | LONX | 00569254872TRLO1 |
10/05/2019 | 16:29:47 | 72 | 134.2 | LONX | 00569255187TRLO1 |
Related Shares:
SGC.L