26th Jul 2019 17:30
26 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 | 26 July 2019 |
Number of ordinary shares purchased | 333,928 |
Average price paid (p) | 134.3787 |
Highest price paid (p) | 135.5000 |
Lowest price paid (p) | 132.5000 |
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 16,577,749 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 559,522,211
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 26 July 2019 is 559,522,211. 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 |
26/07/2019 | 08:17:26 | 653 | 134.4 | CHIX | 00573945809TRLO1 |
26/07/2019 | 08:17:26 | 653 | 134.4 | LONX | 00573945808TRLO1 |
26/07/2019 | 08:20:26 | 711 | 134.5 | LONX | 00573945957TRLO1 |
26/07/2019 | 08:20:26 | 846 | 134.6 | LONX | 00573945956TRLO1 |
26/07/2019 | 08:20:55 | 889 | 134.9 | LONX | 00573946008TRLO1 |
26/07/2019 | 08:20:55 | 1168 | 134.9 | CHIX | 00573946009TRLO1 |
26/07/2019 | 08:20:58 | 584 | 134.4 | LONX | 00573946017TRLO1 |
26/07/2019 | 08:20:58 | 584 | 134.4 | TURX | 00573946018TRLO1 |
26/07/2019 | 08:21:25 | 584 | 133.7 | LONX | 00573946044TRLO1 |
26/07/2019 | 08:36:02 | 189 | 134.1 | AQXE | 00573946598TRLO1 |
26/07/2019 | 08:36:02 | 1168 | 134.6 | LONX | 00573946599TRLO1 |
26/07/2019 | 08:36:03 | 157 | 134.7 | LONX | 00573946603TRLO1 |
26/07/2019 | 08:36:03 | 584 | 134.7 | LONX | 00573946602TRLO1 |
26/07/2019 | 08:36:03 | 716 | 134.8 | LONX | 00573946605TRLO1 |
26/07/2019 | 08:36:03 | 766 | 134.7 | AQXE | 00573946600TRLO1 |
26/07/2019 | 08:36:03 | 986 | 134.7 | AQXE | 00573946601TRLO1 |
26/07/2019 | 08:36:03 | 1050 | 134.8 | LONX | 00573946604TRLO1 |
26/07/2019 | 08:37:05 | 1055 | 135.5 | LONX | 00573946654TRLO1 |
26/07/2019 | 08:37:12 | 846 | 135.4 | CHIX | 00573946656TRLO1 |
26/07/2019 | 08:37:20 | 808 | 135.2 | LONX | 00573946671TRLO1 |
26/07/2019 | 08:37:23 | 584 | 135.2 | LONX | 00573946672TRLO1 |
26/07/2019 | 08:37:27 | 632 | 135.1 | LONX | 00573946674TRLO1 |
26/07/2019 | 08:37:30 | 895 | 134.8 | LONX | 00573946675TRLO1 |
26/07/2019 | 08:40:22 | 584 | 134.9 | LONX | 00573946760TRLO1 |
26/07/2019 | 08:40:22 | 584 | 134.7 | LONX | 00573946761TRLO1 |
26/07/2019 | 08:40:26 | 733 | 134.5 | LONX | 00573946765TRLO1 |
26/07/2019 | 08:40:29 | 584 | 134.3 | LONX | 00573946772TRLO1 |
26/07/2019 | 08:40:33 | 584 | 134.6 | LONX | 00573946774TRLO1 |
26/07/2019 | 08:40:33 | 680 | 134.3 | LONX | 00573946773TRLO1 |
26/07/2019 | 08:41:17 | 635 | 134.9 | LONX | 00573946808TRLO1 |
26/07/2019 | 08:42:26 | 584 | 134.6 | LONX | 00573946847TRLO1 |
26/07/2019 | 08:42:26 | 677 | 134.5 | LONX | 00573946848TRLO1 |
26/07/2019 | 08:42:26 | 754 | 134.6 | AQXE | 00573946849TRLO1 |
26/07/2019 | 08:50:37 | 556 | 134.3 | BTSC | 00573947152TRLO1 |
26/07/2019 | 08:52:44 | 659 | 134.1 | LONX | 00573947210TRLO1 |
26/07/2019 | 08:54:47 | 584 | 134.3 | LONX | 00573947260TRLO1 |
26/07/2019 | 08:55:09 | 1115 | 134.5 | LONX | 00573947267TRLO1 |
26/07/2019 | 08:56:26 | 732 | 134.9 | LONX | 00573947333TRLO1 |
26/07/2019 | 08:58:06 | 852 | 135.15 | BTSC | 00573947394TRLO1 |
26/07/2019 | 08:58:23 | 614 | 134.9 | LONX | 00573947420TRLO1 |
26/07/2019 | 08:58:23 | 1228 | 135.1 | LONX | 00573947421TRLO1 |
26/07/2019 | 09:04:27 | 1206 | 135.2 | LONX | 00573947668TRLO1 |
26/07/2019 | 09:05:16 | 799 | 134.95 | BTSC | 00573947685TRLO1 |
26/07/2019 | 09:12:17 | 1196 | 134.9 | LONX | 00573947804TRLO1 |
26/07/2019 | 09:16:53 | 556 | 134.7 | BTSC | 00573947897TRLO1 |
26/07/2019 | 09:17:35 | 907 | 134.7 | BTSC | 00573947936TRLO1 |
26/07/2019 | 09:22:16 | 147 | 135.1 | LONX | 00573948033TRLO1 |
26/07/2019 | 09:22:16 | 614 | 135.2 | LONX | 00573948034TRLO1 |
26/07/2019 | 09:22:16 | 1500 | 135.1 | LONX | 00573948032TRLO1 |
26/07/2019 | 09:22:18 | 692 | 135.4 | LONX | 00573948035TRLO1 |
26/07/2019 | 09:23:08 | 614 | 135.4 | LONX | 00573948051TRLO1 |
26/07/2019 | 09:23:28 | 828 | 135.2 | BTSC | 00573948055TRLO1 |
26/07/2019 | 09:26:20 | 662 | 134.9 | LONX | 00573948163TRLO1 |
26/07/2019 | 09:29:44 | 861 | 135 | BTSC | 00573948200TRLO1 |
26/07/2019 | 09:34:59 | 1228 | 134.8 | LONX | 00573948355TRLO1 |
26/07/2019 | 09:37:29 | 614 | 134.6 | LONX | 00573948425TRLO1 |
26/07/2019 | 09:37:29 | 687 | 134.7 | AQXE | 00573948424TRLO1 |
26/07/2019 | 09:37:29 | 1228 | 135 | LONX | 00573948426TRLO1 |
26/07/2019 | 09:37:58 | 759 | 134.6 | LONX | 00573948456TRLO1 |
26/07/2019 | 09:43:35 | 848 | 134.9 | BTSC | 00573948596TRLO1 |
26/07/2019 | 09:45:27 | 1228 | 135 | LONX | 00573948640TRLO1 |
26/07/2019 | 09:45:28 | 272 | 135 | LONX | 00573948641TRLO1 |
26/07/2019 | 09:49:22 | 614 | 135 | LONX | 00573948719TRLO1 |
26/07/2019 | 09:49:22 | 614 | 135 | LONX | 00573948720TRLO1 |
26/07/2019 | 09:52:42 | 790 | 134.8 | LONX | 00573948764TRLO1 |
26/07/2019 | 09:55:30 | 760 | 134.8 | CHIX | 00573948822TRLO1 |
26/07/2019 | 09:55:30 | 777 | 134.8 | LONX | 00573948821TRLO1 |
26/07/2019 | 09:59:03 | 713 | 134.7 | LONX | 00573948868TRLO1 |
26/07/2019 | 09:59:03 | 978 | 134.6 | LONX | 00573948869TRLO1 |
26/07/2019 | 09:59:03 | 1290 | 134.7 | LONX | 00573948870TRLO1 |
26/07/2019 | 10:04:15 | 645 | 134.5 | LONX | 00573948976TRLO1 |
26/07/2019 | 10:04:15 | 680 | 134.5 | AQXE | 00573948975TRLO1 |
26/07/2019 | 10:04:42 | 879 | 134.4 | LONX | 00573948983TRLO1 |
26/07/2019 | 10:05:43 | 730 | 134.3 | CHIX | 00573949004TRLO1 |
26/07/2019 | 10:06:30 | 76 | 134.2 | LONX | 00573949034TRLO1 |
26/07/2019 | 10:06:30 | 78 | 134.2 | LONX | 00573949035TRLO1 |
26/07/2019 | 10:06:30 | 727 | 134.2 | LONX | 00573949033TRLO1 |
26/07/2019 | 10:06:30 | 909 | 134.2 | LONX | 00573949036TRLO1 |
26/07/2019 | 10:11:49 | 684 | 133.9 | CHIX | 00573949127TRLO1 |
26/07/2019 | 10:13:18 | 645 | 133.9 | LONX | 00573949189TRLO1 |
26/07/2019 | 10:13:18 | 732 | 134.3 | LONX | 00573949188TRLO1 |
26/07/2019 | 10:13:18 | 763 | 134 | LONX | 00573949191TRLO1 |
26/07/2019 | 10:13:18 | 1054 | 133.9 | LONX | 00573949190TRLO1 |
26/07/2019 | 10:17:17 | 785 | 134.3 | LONX | 00573949259TRLO1 |
26/07/2019 | 10:23:28 | 645 | 134.5 | LONX | 00573949374TRLO1 |
26/07/2019 | 10:23:46 | 57 | 134.5 | LONX | 00573949377TRLO1 |
26/07/2019 | 10:23:46 | 1417 | 134.6 | BTSC | 00573949378TRLO1 |
26/07/2019 | 10:23:47 | 1290 | 134.7 | LONX | 00573949379TRLO1 |
26/07/2019 | 10:24:45 | 645 | 134.6 | LONX | 00573949399TRLO1 |
26/07/2019 | 10:24:45 | 878 | 134.5 | LONX | 00573949398TRLO1 |
26/07/2019 | 10:29:04 | 853 | 134.5 | BTSC | 00573949476TRLO1 |
26/07/2019 | 10:30:54 | 971 | 134.3 | LONX | 00573949505TRLO1 |
26/07/2019 | 10:37:00 | 829 | 134.1 | BTSC | 00573949614TRLO1 |
26/07/2019 | 10:45:25 | 645 | 134 | LONX | 00573949742TRLO1 |
26/07/2019 | 10:49:36 | 705 | 133.9 | LONX | 00573949825TRLO1 |
26/07/2019 | 10:49:36 | 1014 | 133.9 | LONX | 00573949826TRLO1 |
26/07/2019 | 10:51:34 | 650 | 133.8 | CHIX | 00573949866TRLO1 |
26/07/2019 | 10:52:48 | 793 | 133.5 | LONX | 00573949886TRLO1 |
26/07/2019 | 10:53:34 | 435 | 133.8 | LONX | 00573949896TRLO1 |
26/07/2019 | 10:53:34 | 1500 | 133.8 | LONX | 00573949895TRLO1 |
26/07/2019 | 10:53:34 | 1900 | 133.7 | LONX | 00573949897TRLO1 |
26/07/2019 | 10:53:35 | 1290 | 133.8 | LONX | 00573949898TRLO1 |
26/07/2019 | 10:53:38 | 343 | 133.5 | LONX | 00573949901TRLO1 |
26/07/2019 | 10:53:38 | 354 | 133.5 | LONX | 00573949900TRLO1 |
26/07/2019 | 10:53:38 | 723 | 133.5 | AQXE | 00573949899TRLO1 |
26/07/2019 | 11:02:48 | 76 | 133.1 | LONX | 00573950030TRLO1 |
26/07/2019 | 11:02:48 | 714 | 133.1 | LONX | 00573950029TRLO1 |
26/07/2019 | 11:02:48 | 962 | 133.4 | LONX | 00573950031TRLO1 |
26/07/2019 | 11:15:50 | 556 | 133.4 | BTSC | 00573950183TRLO1 |
26/07/2019 | 11:15:50 | 556 | 133.4 | BTSC | 00573950184TRLO1 |
26/07/2019 | 11:19:21 | 556 | 133.45 | BTSC | 00573950246TRLO1 |
26/07/2019 | 11:23:52 | 556 | 133.4 | BTSC | 00573950373TRLO1 |
26/07/2019 | 11:24:05 | 692 | 133.2 | AQXE | 00573950379TRLO1 |
26/07/2019 | 11:24:05 | 869 | 133.2 | LONX | 00573950378TRLO1 |
26/07/2019 | 11:30:06 | 240 | 133 | LONX | 00573950501TRLO1 |
26/07/2019 | 11:30:24 | 580 | 133 | LONX | 00573950517TRLO1 |
26/07/2019 | 11:30:24 | 645 | 133 | LONX | 00573950519TRLO1 |
26/07/2019 | 11:30:24 | 665 | 133 | AQXE | 00573950518TRLO1 |
26/07/2019 | 11:31:52 | 676 | 132.8 | BTSC | 00573950537TRLO1 |
26/07/2019 | 11:32:13 | 403 | 133.1 | LONX | 00573950546TRLO1 |
26/07/2019 | 11:32:13 | 490 | 132.9 | LONX | 00573950545TRLO1 |
26/07/2019 | 11:32:14 | 1290 | 133.1 | LONX | 00573950548TRLO1 |
26/07/2019 | 11:32:23 | 1500 | 133.2 | LONX | 00573950550TRLO1 |
26/07/2019 | 11:32:27 | 645 | 133 | LONX | 00573950552TRLO1 |
26/07/2019 | 11:32:28 | 645 | 133 | LONX | 00573950553TRLO1 |
26/07/2019 | 11:32:31 | 645 | 132.7 | LONX | 00573950556TRLO1 |
26/07/2019 | 11:32:42 | 645 | 132.7 | LONX | 00573950557TRLO1 |
26/07/2019 | 11:32:48 | 210 | 133 | LONX | 00573950572TRLO1 |
26/07/2019 | 11:32:48 | 1500 | 133.2 | LONX | 00573950573TRLO1 |
26/07/2019 | 11:32:50 | 9 | 132.8 | LONX | 00573950579TRLO1 |
26/07/2019 | 11:32:50 | 105 | 132.8 | LONX | 00573950578TRLO1 |
26/07/2019 | 11:32:50 | 164 | 132.8 | LONX | 00573950576TRLO1 |
26/07/2019 | 11:32:50 | 435 | 133.1 | LONX | 00573950575TRLO1 |
26/07/2019 | 11:32:50 | 995 | 132.8 | LONX | 00573950577TRLO1 |
26/07/2019 | 11:32:50 | 1500 | 133 | LONX | 00573950574TRLO1 |
26/07/2019 | 11:32:51 | 645 | 132.8 | LONX | 00573950580TRLO1 |
26/07/2019 | 11:32:51 | 1076 | 132.6 | LONX | 00573950581TRLO1 |
26/07/2019 | 11:44:38 | 556 | 132.7 | BTSC | 00573950848TRLO1 |
26/07/2019 | 11:44:48 | 645 | 132.5 | LONX | 00573950850TRLO1 |
26/07/2019 | 11:44:48 | 645 | 132.5 | LONX | 00573950852TRLO1 |
26/07/2019 | 11:44:48 | 700 | 132.5 | CHIX | 00573950851TRLO1 |
26/07/2019 | 11:48:35 | 426 | 132.6 | LONX | 00573950925TRLO1 |
26/07/2019 | 11:48:40 | 1500 | 133 | LONX | 00573950929TRLO1 |
26/07/2019 | 11:48:57 | 645 | 133.5 | LONX | 00573950933TRLO1 |
26/07/2019 | 11:48:57 | 645 | 133.5 | LONX | 00573950934TRLO1 |
26/07/2019 | 11:51:44 | 239 | 133.5 | LONX | 00573950992TRLO1 |
26/07/2019 | 11:51:44 | 823 | 133.3 | AQXE | 00573950991TRLO1 |
26/07/2019 | 11:51:44 | 873 | 133.3 | LONX | 00573950990TRLO1 |
26/07/2019 | 11:51:44 | 1051 | 133.5 | LONX | 00573950993TRLO1 |
26/07/2019 | 11:51:44 | 1290 | 133.7 | LONX | 00573950994TRLO1 |
26/07/2019 | 11:54:29 | 148 | 133.7 | LONX | 00573951047TRLO1 |
26/07/2019 | 11:54:29 | 497 | 133.7 | LONX | 00573951046TRLO1 |
26/07/2019 | 12:12:35 | 1500 | 134.1 | LONX | 00573951651TRLO1 |
26/07/2019 | 12:16:15 | 567 | 134.1 | BTSC | 00573951685TRLO1 |
26/07/2019 | 12:16:51 | 37 | 134 | LONX | 00573951689TRLO1 |
26/07/2019 | 12:16:51 | 608 | 134 | LONX | 00573951690TRLO1 |
26/07/2019 | 12:16:51 | 608 | 134 | LONX | 00573951688TRLO1 |
26/07/2019 | 12:18:13 | 1087 | 134.4 | LONX | 00573951711TRLO1 |
26/07/2019 | 12:18:57 | 645 | 134.4 | LONX | 00573951717TRLO1 |
26/07/2019 | 12:19:10 | 917 | 134.3 | LONX | 00573951718TRLO1 |
26/07/2019 | 12:19:10 | 1018 | 134.4 | LONX | 00573951719TRLO1 |
26/07/2019 | 12:23:22 | 845 | 134.7 | LONX | 00573951771TRLO1 |
26/07/2019 | 12:23:38 | 961 | 134.6 | LONX | 00573951774TRLO1 |
26/07/2019 | 12:25:03 | 1288 | 134.6 | BTSC | 00573951784TRLO1 |
26/07/2019 | 12:26:05 | 216 | 134.5 | LONX | 00573951789TRLO1 |
26/07/2019 | 12:26:05 | 542 | 134.5 | LONX | 00573951788TRLO1 |
26/07/2019 | 12:27:06 | 808 | 134.4 | LONX | 00573951808TRLO1 |
26/07/2019 | 12:30:24 | 795 | 134.2 | LONX | 00573951862TRLO1 |
26/07/2019 | 12:34:32 | 150 | 134.3 | LONX | 00573951916TRLO1 |
26/07/2019 | 12:34:32 | 736 | 134.3 | LONX | 00573951917TRLO1 |
26/07/2019 | 12:37:55 | 693 | 134.3 | LONX | 00573951971TRLO1 |
26/07/2019 | 12:39:22 | 556 | 134.4 | BTSC | 00573951984TRLO1 |
26/07/2019 | 12:44:42 | 556 | 134.4 | BTSC | 00573952025TRLO1 |
26/07/2019 | 12:52:29 | 788 | 134.4 | LONX | 00573952128TRLO1 |
26/07/2019 | 12:52:31 | 1676 | 134.5 | TURX | 00573952130TRLO1 |
26/07/2019 | 12:52:31 | 1935 | 134.5 | LONX | 00573952129TRLO1 |
26/07/2019 | 12:55:11 | 546 | 134.5 | LONX | 00573952168TRLO1 |
26/07/2019 | 12:55:11 | 744 | 134.5 | LONX | 00573952169TRLO1 |
26/07/2019 | 12:56:37 | 604 | 134.7 | LONX | 00573952202TRLO1 |
26/07/2019 | 12:56:37 | 661 | 134.8 | LONX | 00573952204TRLO1 |
26/07/2019 | 12:56:37 | 1290 | 134.8 | LONX | 00573952203TRLO1 |
26/07/2019 | 13:00:11 | 850 | 134.6 | LONX | 00573952254TRLO1 |
26/07/2019 | 13:12:10 | 1634 | 134.7 | BTSC | 00573952419TRLO1 |
26/07/2019 | 13:15:00 | 798 | 134.4 | LONX | 00573952446TRLO1 |
26/07/2019 | 13:17:42 | 9 | 134.2 | LONX | 00573952468TRLO1 |
26/07/2019 | 13:17:42 | 696 | 134.2 | LONX | 00573952469TRLO1 |
26/07/2019 | 13:18:04 | 645 | 134.6 | LONX | 00573952475TRLO1 |
26/07/2019 | 13:20:22 | 645 | 134.6 | LONX | 00573952509TRLO1 |
26/07/2019 | 13:21:06 | 690 | 134.4 | TURX | 00573952517TRLO1 |
26/07/2019 | 13:22:12 | 1263 | 134.5 | LONX | 00573952527TRLO1 |
26/07/2019 | 13:26:30 | 330 | 134.5 | LONX | 00573952582TRLO1 |
26/07/2019 | 13:26:30 | 672 | 134.4 | TURX | 00573952581TRLO1 |
26/07/2019 | 13:27:12 | 1500 | 134.8 | LONX | 00573952585TRLO1 |
26/07/2019 | 13:27:14 | 645 | 134.8 | LONX | 00573952586TRLO1 |
26/07/2019 | 13:32:32 | 172 | 134.6 | LONX | 00573952684TRLO1 |
26/07/2019 | 13:32:32 | 742 | 134.6 | AQXE | 00573952683TRLO1 |
26/07/2019 | 13:40:52 | 1145 | 134.8 | LONX | 00573952802TRLO1 |
26/07/2019 | 13:42:01 | 290 | 134.8 | LONX | 00573952816TRLO1 |
26/07/2019 | 13:42:01 | 355 | 134.8 | LONX | 00573952815TRLO1 |
26/07/2019 | 13:42:01 | 1181 | 134.8 | TURX | 00573952817TRLO1 |
26/07/2019 | 13:42:24 | 512 | 134.8 | LONX | 00573952822TRLO1 |
26/07/2019 | 13:50:53 | 67 | 134.7 | LONX | 00573952943TRLO1 |
26/07/2019 | 13:50:53 | 645 | 134.8 | LONX | 00573952946TRLO1 |
26/07/2019 | 13:50:53 | 659 | 134.5 | LONX | 00573952942TRLO1 |
26/07/2019 | 13:50:53 | 942 | 134.8 | LONX | 00573952944TRLO1 |
26/07/2019 | 13:50:57 | 645 | 134.7 | LONX | 00573952949TRLO1 |
26/07/2019 | 13:50:57 | 790 | 134.7 | LONX | 00573952948TRLO1 |
26/07/2019 | 13:52:17 | 1004 | 134.65 | BTSC | 00573952968TRLO1 |
26/07/2019 | 13:56:55 | 807 | 134.4 | LONX | 00573953034TRLO1 |
26/07/2019 | 13:56:55 | 1128 | 134.3 | LONX | 00573953035TRLO1 |
26/07/2019 | 13:56:58 | 1142 | 134.4 | LONX | 00573953036TRLO1 |
26/07/2019 | 13:57:20 | 645 | 134.4 | LONX | 00573953040TRLO1 |
26/07/2019 | 14:00:05 | 691 | 134.2 | CHIX | 00573953068TRLO1 |
26/07/2019 | 14:00:21 | 645 | 134.3 | LONX | 00573953072TRLO1 |
26/07/2019 | 14:00:31 | 645 | 134.3 | LONX | 00573953073TRLO1 |
26/07/2019 | 14:09:26 | 1040 | 134.1 | LONX | 00573953191TRLO1 |
26/07/2019 | 14:10:21 | 556 | 134.1 | BTSC | 00573953200TRLO1 |
26/07/2019 | 14:13:08 | 671 | 134 | CHIX | 00573953242TRLO1 |
26/07/2019 | 14:14:38 | 850 | 133.9 | TURX | 00573953264TRLO1 |
26/07/2019 | 14:14:38 | 941 | 133.9 | LONX | 00573953265TRLO1 |
26/07/2019 | 14:21:04 | 699 | 133.6 | LONX | 00573953523TRLO1 |
26/07/2019 | 14:23:31 | 912 | 133.5 | LONX | 00573953551TRLO1 |
26/07/2019 | 14:23:31 | 1122 | 133.7 | LONX | 00573953552TRLO1 |
26/07/2019 | 14:25:09 | 87 | 134.1 | LONX | 00573953569TRLO1 |
26/07/2019 | 14:25:09 | 111 | 134.1 | LONX | 00573953571TRLO1 |
26/07/2019 | 14:25:09 | 1176 | 134.1 | LONX | 00573953568TRLO1 |
26/07/2019 | 14:25:09 | 1377 | 134.2 | LONX | 00573953572TRLO1 |
26/07/2019 | 14:25:09 | 2800 | 134.1 | LONX | 00573953570TRLO1 |
26/07/2019 | 14:26:02 | 123 | 134.2 | LONX | 00573953585TRLO1 |
26/07/2019 | 14:26:02 | 407 | 134.2 | LONX | 00573953587TRLO1 |
26/07/2019 | 14:26:02 | 826 | 134.2 | LONX | 00573953586TRLO1 |
26/07/2019 | 14:30:09 | 1919 | 134.1 | AQXE | 00573953663TRLO1 |
26/07/2019 | 14:31:27 | 798 | 134.1 | LONX | 00573953696TRLO1 |
26/07/2019 | 14:31:27 | 1132 | 134.1 | LONX | 00573953695TRLO1 |
26/07/2019 | 14:33:29 | 766 | 133.8 | LONX | 00573953750TRLO1 |
26/07/2019 | 14:33:29 | 820 | 133.8 | LONX | 00573953749TRLO1 |
26/07/2019 | 14:34:51 | 699 | 133.7 | LONX | 00573953801TRLO1 |
26/07/2019 | 14:39:22 | 856 | 133.6 | LONX | 00573953994TRLO1 |
26/07/2019 | 14:40:09 | 12 | 133.7 | LONX | 00573954023TRLO1 |
26/07/2019 | 14:40:09 | 692 | 133.5 | LONX | 00573954022TRLO1 |
26/07/2019 | 14:40:09 | 1344 | 133.7 | LONX | 00573954024TRLO1 |
26/07/2019 | 14:45:24 | 678 | 133.7 | LONX | 00573954149TRLO1 |
26/07/2019 | 14:45:24 | 1768 | 133.7 | TURX | 00573954148TRLO1 |
26/07/2019 | 14:46:34 | 11 | 133.7 | LONX | 00573954171TRLO1 |
26/07/2019 | 14:46:34 | 124 | 133.7 | LONX | 00573954170TRLO1 |
26/07/2019 | 14:46:34 | 667 | 133.7 | LONX | 00573954172TRLO1 |
26/07/2019 | 14:47:03 | 1356 | 134 | LONX | 00573954179TRLO1 |
26/07/2019 | 14:48:21 | 1356 | 134 | LONX | 00573954228TRLO1 |
26/07/2019 | 14:48:34 | 144 | 134 | LONX | 00573954229TRLO1 |
26/07/2019 | 14:54:47 | 99 | 134.2 | LONX | 00573954376TRLO1 |
26/07/2019 | 14:54:47 | 227 | 134.2 | LONX | 00573954378TRLO1 |
26/07/2019 | 14:54:47 | 666 | 134.2 | LONX | 00573954375TRLO1 |
26/07/2019 | 14:54:47 | 734 | 134.2 | LONX | 00573954377TRLO1 |
26/07/2019 | 14:54:47 | 1500 | 134.2 | LONX | 00573954374TRLO1 |
26/07/2019 | 14:54:48 | 678 | 134.2 | LONX | 00573954381TRLO1 |
26/07/2019 | 15:03:14 | 678 | 133.9 | LONX | 00573954524TRLO1 |
26/07/2019 | 15:03:14 | 815 | 133.9 | CHIX | 00573954523TRLO1 |
26/07/2019 | 15:03:14 | 1356 | 134 | LONX | 00573954525TRLO1 |
26/07/2019 | 15:03:48 | 102 | 134.2 | CHIX | 00573954536TRLO1 |
26/07/2019 | 15:03:48 | 822 | 134.2 | LONX | 00573954535TRLO1 |
26/07/2019 | 15:03:48 | 1051 | 134.2 | CHIX | 00573954537TRLO1 |
26/07/2019 | 15:05:29 | 1356 | 134.2 | LONX | 00573954583TRLO1 |
26/07/2019 | 15:08:41 | 688 | 133.9 | TURX | 00573954645TRLO1 |
26/07/2019 | 15:08:41 | 1140 | 133.9 | LONX | 00573954644TRLO1 |
26/07/2019 | 15:13:15 | 144 | 134.2 | LONX | 00573954702TRLO1 |
26/07/2019 | 15:13:15 | 650 | 134.2 | LONX | 00573954704TRLO1 |
26/07/2019 | 15:13:15 | 779 | 134.2 | LONX | 00573954703TRLO1 |
26/07/2019 | 15:13:16 | 532 | 134.6 | LONX | 00573954708TRLO1 |
26/07/2019 | 15:13:16 | 611 | 134.3 | LONX | 00573954705TRLO1 |
26/07/2019 | 15:13:16 | 678 | 134.6 | LONX | 00573954710TRLO1 |
26/07/2019 | 15:13:16 | 747 | 134.3 | LONX | 00573954706TRLO1 |
26/07/2019 | 15:13:16 | 968 | 134.6 | LONX | 00573954707TRLO1 |
26/07/2019 | 15:13:16 | 1549 | 134.6 | CHIX | 00573954711TRLO1 |
26/07/2019 | 15:13:16 | 1681 | 134.6 | LONX | 00573954709TRLO1 |
26/07/2019 | 15:13:17 | 678 | 134.6 | LONX | 00573954712TRLO1 |
26/07/2019 | 15:18:44 | 556 | 134.45 | BTSC | 00573954805TRLO1 |
26/07/2019 | 15:20:15 | 939 | 134.5 | LONX | 00573954837TRLO1 |
26/07/2019 | 15:20:15 | 1095 | 134.3 | LONX | 00573954836TRLO1 |
26/07/2019 | 15:20:59 | 941 | 134.6 | LONX | 00573954855TRLO1 |
26/07/2019 | 15:20:59 | 956 | 134.6 | LONX | 00573954854TRLO1 |
26/07/2019 | 15:23:40 | 351 | 134.3 | LONX | 00573954889TRLO1 |
26/07/2019 | 15:23:40 | 1356 | 134.6 | LONX | 00573954890TRLO1 |
26/07/2019 | 15:23:40 | 1886 | 134.6 | TURX | 00573954891TRLO1 |
26/07/2019 | 15:23:45 | 678 | 134.6 | LONX | 00573954892TRLO1 |
26/07/2019 | 15:24:38 | 293 | 134.3 | LONX | 00573954942TRLO1 |
26/07/2019 | 15:24:38 | 385 | 134.3 | LONX | 00573954943TRLO1 |
26/07/2019 | 15:24:38 | 678 | 134.4 | LONX | 00573954941TRLO1 |
26/07/2019 | 15:28:18 | 699 | 134.2 | TURX | 00573955079TRLO1 |
26/07/2019 | 15:32:25 | 204 | 134.2 | TURX | 00573955222TRLO1 |
26/07/2019 | 15:32:25 | 1168 | 134.2 | LONX | 00573955221TRLO1 |
26/07/2019 | 15:35:12 | 12 | 134.4 | LONX | 00573955317TRLO1 |
26/07/2019 | 15:35:12 | 1344 | 134.4 | LONX | 00573955318TRLO1 |
26/07/2019 | 15:35:12 | 2063 | 134.3 | TURX | 00573955316TRLO1 |
26/07/2019 | 15:35:12 | 2200 | 134.5 | LONX | 00573955319TRLO1 |
26/07/2019 | 15:35:13 | 23 | 134.5 | LONX | 00573955320TRLO1 |
26/07/2019 | 15:35:24 | 680 | 134.5 | LONX | 00573955325TRLO1 |
26/07/2019 | 15:35:24 | 1354 | 134.5 | LONX | 00573955324TRLO1 |
26/07/2019 | 15:39:16 | 176 | 134.5 | AQXE | 00573955426TRLO1 |
26/07/2019 | 15:39:16 | 1356 | 134.8 | LONX | 00573955427TRLO1 |
26/07/2019 | 15:39:23 | 1237 | 134.65 | BTSC | 00573955431TRLO1 |
26/07/2019 | 15:41:50 | 678 | 134.5 | LONX | 00573955496TRLO1 |
26/07/2019 | 15:41:50 | 1356 | 134.6 | LONX | 00573955497TRLO1 |
26/07/2019 | 15:45:00 | 1069 | 134.7 | CHIX | 00573955577TRLO1 |
26/07/2019 | 15:45:00 | 1750 | 134.9 | LONX | 00573955578TRLO1 |
26/07/2019 | 15:46:54 | 176 | 135.1 | LONX | 00573955649TRLO1 |
26/07/2019 | 15:46:54 | 569 | 135.1 | LONX | 00573955650TRLO1 |
26/07/2019 | 15:46:54 | 595 | 135.1 | LONX | 00573955648TRLO1 |
26/07/2019 | 15:46:54 | 825 | 135 | BTSC | 00573955651TRLO1 |
26/07/2019 | 15:46:55 | 69 | 135.1 | LONX | 00573955654TRLO1 |
26/07/2019 | 15:46:55 | 609 | 135.1 | LONX | 00573955655TRLO1 |
26/07/2019 | 15:47:03 | 40 | 135.1 | LONX | 00573955670TRLO1 |
26/07/2019 | 15:50:06 | 873 | 135.05 | BTSC | 00573955799TRLO1 |
26/07/2019 | 15:52:40 | 394 | 134.9 | LONX | 00573955957TRLO1 |
26/07/2019 | 15:53:21 | 1038 | 135.05 | BTSC | 00573955964TRLO1 |
26/07/2019 | 15:53:47 | 234 | 135.1 | LONX | 00573955967TRLO1 |
26/07/2019 | 15:53:47 | 810 | 135.1 | LONX | 00573955968TRLO1 |
26/07/2019 | 15:55:51 | 852 | 135.1 | BTSC | 00573956018TRLO1 |
26/07/2019 | 15:56:20 | 11 | 135.2 | LONX | 00573956025TRLO1 |
26/07/2019 | 15:56:20 | 225 | 135.2 | LONX | 00573956027TRLO1 |
26/07/2019 | 15:56:20 | 255 | 135.2 | LONX | 00573956029TRLO1 |
26/07/2019 | 15:56:20 | 310 | 135.2 | LONX | 00573956028TRLO1 |
26/07/2019 | 15:56:20 | 423 | 135.2 | LONX | 00573956030TRLO1 |
26/07/2019 | 15:56:20 | 810 | 135.2 | LONX | 00573956026TRLO1 |
26/07/2019 | 15:58:42 | 868 | 135.1 | BTSC | 00573956167TRLO1 |
26/07/2019 | 16:00:11 | 678 | 135 | LONX | 00573956251TRLO1 |
26/07/2019 | 16:00:11 | 678 | 135 | LONX | 00573956252TRLO1 |
26/07/2019 | 16:00:12 | 1267 | 135 | LONX | 00573956253TRLO1 |
26/07/2019 | 16:00:54 | 1424 | 135.1 | LONX | 00573956301TRLO1 |
26/07/2019 | 16:01:07 | 579 | 135.2 | LONX | 00573956310TRLO1 |
26/07/2019 | 16:01:07 | 659 | 135.2 | LONX | 00573956309TRLO1 |
26/07/2019 | 16:01:07 | 712 | 135 | LONX | 00573956306TRLO1 |
26/07/2019 | 16:01:07 | 712 | 135 | LONX | 00573956307TRLO1 |
26/07/2019 | 16:01:07 | 841 | 135.2 | LONX | 00573956308TRLO1 |
26/07/2019 | 16:01:09 | 846 | 135.05 | BTSC | 00573956311TRLO1 |
26/07/2019 | 16:01:23 | 1001 | 135 | LONX | 00573956334TRLO1 |
26/07/2019 | 16:02:10 | 712 | 134.9 | LONX | 00573956351TRLO1 |
26/07/2019 | 16:02:12 | 458 | 135 | LONX | 00573956352TRLO1 |
26/07/2019 | 16:02:12 | 520 | 135 | LONX | 00573956354TRLO1 |
26/07/2019 | 16:02:12 | 966 | 135 | LONX | 00573956353TRLO1 |
26/07/2019 | 16:02:13 | 1424 | 135.1 | LONX | 00573956356TRLO1 |
26/07/2019 | 16:03:27 | 835 | 135 | BTSC | 00573956370TRLO1 |
26/07/2019 | 16:05:25 | 712 | 134.9 | LONX | 00573956419TRLO1 |
26/07/2019 | 16:06:10 | 188 | 134.8 | AQXE | 00573956457TRLO1 |
26/07/2019 | 16:06:10 | 712 | 134.8 | AQXE | 00573956459TRLO1 |
26/07/2019 | 16:06:10 | 757 | 134.8 | LONX | 00573956458TRLO1 |
26/07/2019 | 16:06:10 | 890 | 134.8 | LONX | 00573956460TRLO1 |
26/07/2019 | 16:06:57 | 712 | 134.7 | LONX | 00573956480TRLO1 |
26/07/2019 | 16:08:01 | 829 | 134.6 | LONX | 00573956586TRLO1 |
26/07/2019 | 16:08:01 | 926 | 134.6 | LONX | 00573956587TRLO1 |
26/07/2019 | 16:08:01 | 1210 | 134.7 | LONX | 00573956588TRLO1 |
26/07/2019 | 16:08:27 | 836 | 134.5 | LONX | 00573956607TRLO1 |
26/07/2019 | 16:08:36 | 950 | 134.3 | LONX | 00573956609TRLO1 |
26/07/2019 | 16:09:26 | 1050 | 134.1 | LONX | 00573956635TRLO1 |
26/07/2019 | 16:09:30 | 877 | 134.5 | LONX | 00573956638TRLO1 |
26/07/2019 | 16:09:30 | 1259 | 134.5 | LONX | 00573956639TRLO1 |
26/07/2019 | 16:09:31 | 290 | 134.7 | LONX | 00573956641TRLO1 |
26/07/2019 | 16:09:31 | 1098 | 134.7 | LONX | 00573956642TRLO1 |
26/07/2019 | 16:10:06 | 950 | 134.55 | BTSC | 00573956663TRLO1 |
26/07/2019 | 16:11:11 | 712 | 134.7 | LONX | 00573956689TRLO1 |
26/07/2019 | 16:12:12 | 1098 | 134.55 | BTSC | 00573956888TRLO1 |
26/07/2019 | 16:13:10 | 1076 | 134.6 | LONX | 00573957037TRLO1 |
26/07/2019 | 16:15:02 | 1231 | 134.6 | BTSC | 00573957160TRLO1 |
26/07/2019 | 16:15:02 | 1424 | 134.6 | LONX | 00573957158TRLO1 |
26/07/2019 | 16:15:27 | 636 | 134.9 | LONX | 00573957186TRLO1 |
26/07/2019 | 16:15:27 | 712 | 134.5 | LONX | 00573957187TRLO1 |
26/07/2019 | 16:15:27 | 952 | 134.5 | LONX | 00573957188TRLO1 |
26/07/2019 | 16:15:27 | 1500 | 134.9 | LONX | 00573957185TRLO1 |
26/07/2019 | 16:17:35 | 1402 | 134.55 | BTSC | 00573957271TRLO1 |
26/07/2019 | 16:18:40 | 1049 | 134.4 | LONX | 00573957304TRLO1 |
26/07/2019 | 16:18:41 | 712 | 134.4 | LONX | 00573957306TRLO1 |
26/07/2019 | 16:19:02 | 712 | 134.4 | LONX | 00573957317TRLO1 |
26/07/2019 | 16:20:31 | 1578 | 134.8 | BTSC | 00573957394TRLO1 |
26/07/2019 | 16:21:57 | 207 | 134.6 | LONX | 00573957437TRLO1 |
26/07/2019 | 16:21:57 | 727 | 134.6 | BTSC | 00573957439TRLO1 |
26/07/2019 | 16:21:57 | 1080 | 134.6 | LONX | 00573957438TRLO1 |
26/07/2019 | 16:23:48 | 843 | 134.7 | BTSC | 00573957509TRLO1 |
26/07/2019 | 16:23:57 | 541 | 134.6 | LONX | 00573957514TRLO1 |
26/07/2019 | 16:23:57 | 1372 | 134.6 | LONX | 00573957515TRLO1 |
26/07/2019 | 16:23:57 | 2800 | 134.7 | LONX | 00573957516TRLO1 |
26/07/2019 | 16:25:13 | 165 | 134.6 | LONX | 00573957552TRLO1 |
26/07/2019 | 16:25:13 | 2885 | 134.6 | LONX | 00573957551TRLO1 |
26/07/2019 | 16:25:35 | 1220 | 134.7 | BTSC | 00573957568TRLO1 |
26/07/2019 | 16:26:11 | 849 | 134.5 | LONX | 00573957590TRLO1 |
26/07/2019 | 16:26:11 | 1080 | 134.5 | LONX | 00573957588TRLO1 |
26/07/2019 | 16:26:11 | 1080 | 134.5 | LONX | 00573957589TRLO1 |
26/07/2019 | 16:26:51 | 91 | 134.5 | LONX | 00573957621TRLO1 |
26/07/2019 | 16:26:51 | 830 | 134.5 | LONX | 00573957622TRLO1 |
26/07/2019 | 16:26:51 | 1050 | 134.6 | LONX | 00573957624TRLO1 |
26/07/2019 | 16:26:51 | 1500 | 134.6 | LONX | 00573957623TRLO1 |
26/07/2019 | 16:27:11 | 1657 | 134.4 | LONX | 00573957638TRLO1 |
26/07/2019 | 16:27:33 | 333 | 134.7 | LONX | 00573957643TRLO1 |
26/07/2019 | 16:27:33 | 2767 | 134.7 | LONX | 00573957642TRLO1 |
26/07/2019 | 16:28:01 | 3200 | 134.6 | LONX | 00573957665TRLO1 |
26/07/2019 | 16:28:21 | 15 | 134.5 | LONX | 00573957681TRLO1 |
26/07/2019 | 16:28:21 | 293 | 134.5 | LONX | 00573957682TRLO1 |
26/07/2019 | 16:28:21 | 552 | 134.5 | LONX | 00573957680TRLO1 |
26/07/2019 | 16:28:21 | 600 | 134.6 | LONX | 00573957683TRLO1 |
26/07/2019 | 16:28:21 | 1004 | 134.6 | LONX | 00573957685TRLO1 |
26/07/2019 | 16:28:21 | 1350 | 134.6 | LONX | 00573957679TRLO1 |
26/07/2019 | 16:28:21 | 1496 | 134.6 | LONX | 00573957684TRLO1 |
26/07/2019 | 16:28:21 | 1500 | 134.6 | LONX | 00573957678TRLO1 |
26/07/2019 | 16:28:21 | 3200 | 134.5 | LONX | 00573957677TRLO1 |
26/07/2019 | 16:29:10 | 1543 | 134.4 | LONX | 00573957707TRLO1 |
26/07/2019 | 16:29:21 | 748 | 134.4 | LONX | 00573957711TRLO1 |
26/07/2019 | 16:29:21 | 781 | 134.4 | LONX | 00573957709TRLO1 |
26/07/2019 | 16:29:21 | 1200 | 134.4 | LONX | 00573957710TRLO1 |
26/07/2019 | 16:29:30 | 748 | 134.4 | LONX | 00573957713TRLO1 |
26/07/2019 | 16:29:40 | 344 | 134.4 | CHIX | 00573957714TRLO1 |
Related Shares:
SGC.L