25th Jul 2019 17:12
25 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 | 25 July 2019 |
Number of ordinary shares purchased | 296,482 |
Average price paid (p) | 135.4971 |
Highest price paid (p) | 138.5000 |
Lowest price paid (p) | 133.6000 |
Stagecoach initially intends to hold the purchased shares as treasury shares, but may cancel them in the due course.
Following the above purchase, Stagecoach Group plc holds 16,243,821 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 559,856,139
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 24 July 2019 is 559,856,139. 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 |
25/07/2019 | 08:03:08 | 589 | 137.5 | LONX | 00573921036TRLO1 |
25/07/2019 | 08:08:05 | 279 | 137.6 | LONX | 00573921349TRLO1 |
25/07/2019 | 08:08:05 | 589 | 138.1 | LONX | 00573921350TRLO1 |
25/07/2019 | 08:08:05 | 1264 | 138.1 | LONX | 00573921351TRLO1 |
25/07/2019 | 08:08:07 | 1178 | 138.5 | LONX | 00573921352TRLO1 |
25/07/2019 | 08:13:05 | 670 | 137.7 | TURX | 00573921649TRLO1 |
25/07/2019 | 08:13:19 | 617 | 137.7 | LONX | 00573921660TRLO1 |
25/07/2019 | 08:13:19 | 1125 | 138.4 | LONX | 00573921661TRLO1 |
25/07/2019 | 08:15:00 | 589 | 138.3 | LONX | 00573921726TRLO1 |
25/07/2019 | 08:16:25 | 930 | 137.9 | BTSC | 00573921783TRLO1 |
25/07/2019 | 08:26:39 | 857 | 138 | LONX | 00573922442TRLO1 |
25/07/2019 | 08:26:58 | 589 | 137.3 | LONX | 00573922452TRLO1 |
25/07/2019 | 08:28:03 | 932 | 136.5 | LONX | 00573922530TRLO1 |
25/07/2019 | 08:28:03 | 835 | 137 | LONX | 00573922531TRLO1 |
25/07/2019 | 08:28:03 | 697 | 136.6 | LONX | 00573922532TRLO1 |
25/07/2019 | 08:28:03 | 670 | 136.5 | LONX | 00573922529TRLO1 |
25/07/2019 | 08:29:25 | 986 | 136.3 | LONX | 00573922601TRLO1 |
25/07/2019 | 08:29:26 | 619 | 136.3 | LONX | 00573922602TRLO1 |
25/07/2019 | 08:31:21 | 1500 | 136.9 | LONX | 00573922715TRLO1 |
25/07/2019 | 08:31:22 | 8 | 137 | LONX | 00573922718TRLO1 |
25/07/2019 | 08:31:22 | 1500 | 137 | LONX | 00573922717TRLO1 |
25/07/2019 | 08:31:22 | 510 | 136.7 | LONX | 00573922719TRLO1 |
25/07/2019 | 08:31:35 | 619 | 136.7 | LONX | 00573922725TRLO1 |
25/07/2019 | 08:31:37 | 961 | 136.3 | LONX | 00573922726TRLO1 |
25/07/2019 | 08:34:57 | 920 | 135.8 | AQXE | 00573922865TRLO1 |
25/07/2019 | 08:35:13 | 768 | 135.8 | LONX | 00573922899TRLO1 |
25/07/2019 | 08:39:21 | 690 | 135.5 | TURX | 00573923140TRLO1 |
25/07/2019 | 08:43:43 | 5 | 135.7 | LONX | 00573923371TRLO1 |
25/07/2019 | 08:43:43 | 614 | 135.7 | LONX | 00573923370TRLO1 |
25/07/2019 | 08:46:51 | 716 | 135.3 | LONX | 00573923483TRLO1 |
25/07/2019 | 08:46:51 | 556 | 135.4 | BTSC | 00573923484TRLO1 |
25/07/2019 | 08:47:04 | 707 | 135.2 | BTSC | 00573923492TRLO1 |
25/07/2019 | 08:51:51 | 707 | 135.9 | LONX | 00573923624TRLO1 |
25/07/2019 | 08:51:52 | 1238 | 135.8 | LONX | 00573923625TRLO1 |
25/07/2019 | 08:53:07 | 15 | 135.4 | LONX | 00573923668TRLO1 |
25/07/2019 | 08:53:07 | 422 | 135.4 | LONX | 00573923669TRLO1 |
25/07/2019 | 08:53:07 | 252 | 135.4 | LONX | 00573923670TRLO1 |
25/07/2019 | 08:53:07 | 556 | 135.4 | BTSC | 00573923671TRLO1 |
25/07/2019 | 08:53:07 | 204 | 135.4 | BTSC | 00573923672TRLO1 |
25/07/2019 | 08:56:39 | 957 | 135.1 | LONX | 00573923756TRLO1 |
25/07/2019 | 08:59:25 | 624 | 134.9 | BTSC | 00573923813TRLO1 |
25/07/2019 | 08:59:29 | 760 | 134.9 | LONX | 00573923814TRLO1 |
25/07/2019 | 09:01:01 | 619 | 134.9 | LONX | 00573923884TRLO1 |
25/07/2019 | 09:02:41 | 708 | 134.8 | LONX | 00573923970TRLO1 |
25/07/2019 | 09:02:51 | 650 | 134.6 | LONX | 00573923973TRLO1 |
25/07/2019 | 09:02:56 | 896 | 135.4 | LONX | 00573923976TRLO1 |
25/07/2019 | 09:02:57 | 46 | 135.4 | LONX | 00573923978TRLO1 |
25/07/2019 | 09:02:57 | 604 | 135.4 | LONX | 00573923977TRLO1 |
25/07/2019 | 09:02:59 | 650 | 134.9 | LONX | 00573923980TRLO1 |
25/07/2019 | 09:03:01 | 650 | 134.9 | LONX | 00573923981TRLO1 |
25/07/2019 | 09:08:35 | 77 | 135.2 | LONX | 00573924156TRLO1 |
25/07/2019 | 09:08:35 | 573 | 135.2 | LONX | 00573924155TRLO1 |
25/07/2019 | 09:08:37 | 1300 | 135.3 | LONX | 00573924161TRLO1 |
25/07/2019 | 09:08:41 | 350 | 134.6 | LONX | 00573924162TRLO1 |
25/07/2019 | 09:08:41 | 300 | 134.6 | LONX | 00573924164TRLO1 |
25/07/2019 | 09:08:41 | 701 | 134.6 | BTSC | 00573924163TRLO1 |
25/07/2019 | 09:09:05 | 716 | 134.3 | LONX | 00573924174TRLO1 |
25/07/2019 | 09:12:57 | 1150 | 133.6 | LONX | 00573924297TRLO1 |
25/07/2019 | 09:19:57 | 13 | 134.2 | LONX | 00573924443TRLO1 |
25/07/2019 | 09:19:57 | 1617 | 134.5 | LONX | 00573924444TRLO1 |
25/07/2019 | 09:19:57 | 1167 | 134.5 | LONX | 00573924445TRLO1 |
25/07/2019 | 09:19:57 | 683 | 134.5 | LONX | 00573924446TRLO1 |
25/07/2019 | 09:19:57 | 683 | 134.9 | LONX | 00573924447TRLO1 |
25/07/2019 | 09:19:58 | 817 | 134.9 | LONX | 00573924448TRLO1 |
25/07/2019 | 09:19:58 | 897 | 134.9 | CHIX | 00573924449TRLO1 |
25/07/2019 | 09:22:53 | 860 | 135.3 | LONX | 00573924528TRLO1 |
25/07/2019 | 09:22:53 | 1152 | 135.3 | LONX | 00573924529TRLO1 |
25/07/2019 | 09:27:15 | 1289 | 135.6 | LONX | 00573924628TRLO1 |
25/07/2019 | 09:30:33 | 1381 | 135.6 | TURX | 00573924685TRLO1 |
25/07/2019 | 09:32:25 | 683 | 135.9 | LONX | 00573924754TRLO1 |
25/07/2019 | 09:32:25 | 1130 | 135.9 | LONX | 00573924755TRLO1 |
25/07/2019 | 09:35:07 | 1366 | 136.1 | LONX | 00573924807TRLO1 |
25/07/2019 | 09:35:07 | 800 | 135.9 | LONX | 00573924806TRLO1 |
25/07/2019 | 09:37:10 | 817 | 136.4 | LONX | 00573924865TRLO1 |
25/07/2019 | 09:39:15 | 593 | 136.4 | LONX | 00573924918TRLO1 |
25/07/2019 | 09:39:15 | 228 | 136.4 | LONX | 00573924917TRLO1 |
25/07/2019 | 09:44:38 | 591 | 136.5 | LONX | 00573925011TRLO1 |
25/07/2019 | 09:44:42 | 683 | 136.8 | LONX | 00573925012TRLO1 |
25/07/2019 | 09:44:42 | 985 | 136.8 | AQXE | 00573925013TRLO1 |
25/07/2019 | 09:44:45 | 150 | 136.8 | LONX | 00573925015TRLO1 |
25/07/2019 | 09:44:45 | 636 | 136.8 | LONX | 00573925014TRLO1 |
25/07/2019 | 09:45:53 | 882 | 136.5 | LONX | 00573925036TRLO1 |
25/07/2019 | 09:49:44 | 418 | 136.4 | LONX | 00573925131TRLO1 |
25/07/2019 | 09:49:44 | 750 | 136.4 | LONX | 00573925130TRLO1 |
25/07/2019 | 09:51:33 | 683 | 136.4 | LONX | 00573925186TRLO1 |
25/07/2019 | 09:51:56 | 796 | 136.1 | CHIX | 00573925200TRLO1 |
25/07/2019 | 10:01:20 | 556 | 135.75 | BTSC | 00573925370TRLO1 |
25/07/2019 | 10:06:29 | 556 | 135.8 | BTSC | 00573925488TRLO1 |
25/07/2019 | 10:07:18 | 570 | 135.5 | LONX | 00573925504TRLO1 |
25/07/2019 | 10:07:18 | 183 | 135.5 | LONX | 00573925505TRLO1 |
25/07/2019 | 10:07:18 | 838 | 135.5 | AQXE | 00573925506TRLO1 |
25/07/2019 | 10:07:28 | 717 | 135.4 | LONX | 00573925511TRLO1 |
25/07/2019 | 10:13:41 | 462 | 135.2 | LONX | 00573925632TRLO1 |
25/07/2019 | 10:13:52 | 1366 | 135.6 | LONX | 00573925638TRLO1 |
25/07/2019 | 10:18:39 | 1366 | 135.8 | LONX | 00573925734TRLO1 |
25/07/2019 | 10:18:39 | 142 | 135.7 | TURX | 00573925735TRLO1 |
25/07/2019 | 10:23:57 | 732 | 136.2 | LONX | 00573925864TRLO1 |
25/07/2019 | 10:23:57 | 700 | 136.2 | LONX | 00573925865TRLO1 |
25/07/2019 | 10:23:57 | 683 | 136 | LONX | 00573925866TRLO1 |
25/07/2019 | 10:23:57 | 683 | 136 | LONX | 00573925867TRLO1 |
25/07/2019 | 10:23:57 | 2191 | 135.9 | LONX | 00573925863TRLO1 |
25/07/2019 | 10:24:27 | 774 | 136 | LONX | 00573925885TRLO1 |
25/07/2019 | 10:25:18 | 870 | 135.5 | LONX | 00573925907TRLO1 |
25/07/2019 | 10:36:04 | 683 | 135.6 | LONX | 00573926119TRLO1 |
25/07/2019 | 10:36:04 | 1176 | 135.6 | LONX | 00573926120TRLO1 |
25/07/2019 | 10:47:44 | 710 | 135.7 | LONX | 00573926263TRLO1 |
25/07/2019 | 10:47:44 | 273 | 135.7 | LONX | 00573926262TRLO1 |
25/07/2019 | 10:50:58 | 532 | 135.8 | LONX | 00573926307TRLO1 |
25/07/2019 | 10:50:58 | 506 | 135.8 | LONX | 00573926306TRLO1 |
25/07/2019 | 10:50:58 | 1088 | 135.8 | LONX | 00573926305TRLO1 |
25/07/2019 | 10:50:58 | 486 | 135.7 | CHIX | 00573926302TRLO1 |
25/07/2019 | 10:50:58 | 967 | 135.7 | AQXE | 00573926303TRLO1 |
25/07/2019 | 10:50:58 | 1500 | 135.7 | LONX | 00573926304TRLO1 |
25/07/2019 | 10:51:08 | 683 | 135.8 | LONX | 00573926308TRLO1 |
25/07/2019 | 10:55:58 | 683 | 135.7 | LONX | 00573926360TRLO1 |
25/07/2019 | 10:58:52 | 683 | 135.4 | LONX | 00573926421TRLO1 |
25/07/2019 | 11:07:47 | 107 | 135.4 | LONX | 00573926540TRLO1 |
25/07/2019 | 11:07:47 | 641 | 135.4 | LONX | 00573926541TRLO1 |
25/07/2019 | 11:10:00 | 556 | 135.4 | BTSC | 00573926561TRLO1 |
25/07/2019 | 11:18:13 | 342 | 135.4 | LONX | 00573926673TRLO1 |
25/07/2019 | 11:18:13 | 400 | 135.4 | LONX | 00573926674TRLO1 |
25/07/2019 | 11:18:13 | 1487 | 135.45 | BTSC | 00573926675TRLO1 |
25/07/2019 | 11:18:22 | 1000 | 135.4 | LONX | 00573926678TRLO1 |
25/07/2019 | 11:24:20 | 1514 | 135.1 | BTSC | 00573926755TRLO1 |
25/07/2019 | 11:37:37 | 556 | 134.9 | BTSC | 00573927028TRLO1 |
25/07/2019 | 11:37:37 | 192 | 134.9 | BTSC | 00573927029TRLO1 |
25/07/2019 | 11:42:24 | 800 | 134.7 | LONX | 00573927124TRLO1 |
25/07/2019 | 11:42:29 | 549 | 134.7 | LONX | 00573927126TRLO1 |
25/07/2019 | 11:42:29 | 245 | 134.7 | LONX | 00573927127TRLO1 |
25/07/2019 | 11:42:29 | 1000 | 134.6 | LONX | 00573927128TRLO1 |
25/07/2019 | 11:42:29 | 1049 | 134.6 | LONX | 00573927129TRLO1 |
25/07/2019 | 11:42:29 | 395 | 134.6 | AQXE | 00573927130TRLO1 |
25/07/2019 | 11:52:07 | 1098 | 134.8 | LONX | 00573927304TRLO1 |
25/07/2019 | 11:55:22 | 1500 | 135.1 | LONX | 00573927391TRLO1 |
25/07/2019 | 11:55:22 | 117 | 135.1 | AQXE | 00573927392TRLO1 |
25/07/2019 | 11:55:30 | 1731 | 135.1 | BTSC | 00573927399TRLO1 |
25/07/2019 | 11:57:13 | 965 | 135.3 | LONX | 00573927436TRLO1 |
25/07/2019 | 11:57:13 | 490 | 135.1 | LONX | 00573927438TRLO1 |
25/07/2019 | 11:57:13 | 683 | 135.1 | LONX | 00573927437TRLO1 |
25/07/2019 | 11:57:13 | 683 | 135.5 | LONX | 00573927439TRLO1 |
25/07/2019 | 11:57:13 | 772 | 135.2 | LONX | 00573927440TRLO1 |
25/07/2019 | 11:57:14 | 683 | 135.4 | LONX | 00573927441TRLO1 |
25/07/2019 | 11:57:14 | 338 | 135.4 | LONX | 00573927442TRLO1 |
25/07/2019 | 11:57:21 | 683 | 135.5 | LONX | 00573927444TRLO1 |
25/07/2019 | 11:57:21 | 683 | 135.5 | LONX | 00573927445TRLO1 |
25/07/2019 | 11:57:21 | 683 | 135.4 | LONX | 00573927446TRLO1 |
25/07/2019 | 11:57:25 | 1130 | 135.4 | LONX | 00573927448TRLO1 |
25/07/2019 | 11:59:17 | 898 | 135 | LONX | 00573927486TRLO1 |
25/07/2019 | 12:04:14 | 683 | 135.4 | LONX | 00573927581TRLO1 |
25/07/2019 | 12:04:26 | 1121 | 135.15 | BTSC | 00573927589TRLO1 |
25/07/2019 | 12:10:27 | 270 | 135 | LONX | 00573927828TRLO1 |
25/07/2019 | 12:14:21 | 683 | 135 | LONX | 00573927963TRLO1 |
25/07/2019 | 12:14:21 | 687 | 135 | LONX | 00573927962TRLO1 |
25/07/2019 | 12:18:04 | 823 | 134.9 | LONX | 00573928070TRLO1 |
25/07/2019 | 12:18:04 | 683 | 135 | LONX | 00573928071TRLO1 |
25/07/2019 | 12:18:04 | 700 | 134.9 | LONX | 00573928069TRLO1 |
25/07/2019 | 12:20:50 | 583 | 135 | LONX | 00573928166TRLO1 |
25/07/2019 | 12:20:50 | 100 | 135 | LONX | 00573928165TRLO1 |
25/07/2019 | 12:25:51 | 1500 | 135.3 | LONX | 00573928326TRLO1 |
25/07/2019 | 12:25:51 | 1333 | 135.1 | LONX | 00573928327TRLO1 |
25/07/2019 | 12:25:56 | 683 | 135.3 | LONX | 00573928336TRLO1 |
25/07/2019 | 12:25:56 | 683 | 135.1 | LONX | 00573928337TRLO1 |
25/07/2019 | 12:25:56 | 300 | 135.2 | LONX | 00573928338TRLO1 |
25/07/2019 | 12:25:56 | 484 | 135.2 | LONX | 00573928339TRLO1 |
25/07/2019 | 12:31:44 | 1443 | 135.1 | BTSC | 00573928412TRLO1 |
25/07/2019 | 12:32:50 | 785 | 134.9 | LONX | 00573928424TRLO1 |
25/07/2019 | 12:32:50 | 1500 | 135.1 | LONX | 00573928425TRLO1 |
25/07/2019 | 12:35:04 | 683 | 135.1 | LONX | 00573928449TRLO1 |
25/07/2019 | 12:43:59 | 372 | 135.1 | LONX | 00573928600TRLO1 |
25/07/2019 | 12:44:13 | 549 | 135.5 | LONX | 00573928603TRLO1 |
25/07/2019 | 12:44:13 | 1500 | 135.5 | LONX | 00573928602TRLO1 |
25/07/2019 | 12:45:20 | 1526 | 135.45 | BTSC | 00573928674TRLO1 |
25/07/2019 | 12:59:26 | 566 | 135.7 | LONX | 00573929423TRLO1 |
25/07/2019 | 12:59:26 | 800 | 135.7 | LONX | 00573929422TRLO1 |
25/07/2019 | 12:59:26 | 1375 | 135.6 | BTSC | 00573929424TRLO1 |
25/07/2019 | 13:06:24 | 487 | 135.9 | LONX | 00573929545TRLO1 |
25/07/2019 | 13:06:24 | 562 | 135.9 | LONX | 00573929544TRLO1 |
25/07/2019 | 13:06:24 | 507 | 135.9 | LONX | 00573929546TRLO1 |
25/07/2019 | 13:09:31 | 1245 | 135.95 | BTSC | 00573929637TRLO1 |
25/07/2019 | 13:16:25 | 683 | 136 | LONX | 00573929817TRLO1 |
25/07/2019 | 13:16:27 | 683 | 136 | LONX | 00573929818TRLO1 |
25/07/2019 | 13:18:20 | 810 | 135.8 | LONX | 00573929855TRLO1 |
25/07/2019 | 13:18:20 | 810 | 135.8 | AQXE | 00573929854TRLO1 |
25/07/2019 | 13:19:25 | 941 | 135.7 | LONX | 00573929868TRLO1 |
25/07/2019 | 13:22:59 | 549 | 135.9 | LONX | 00573929925TRLO1 |
25/07/2019 | 13:22:59 | 1500 | 135.8 | LONX | 00573929924TRLO1 |
25/07/2019 | 13:24:39 | 683 | 135.6 | LONX | 00573929962TRLO1 |
25/07/2019 | 13:24:39 | 726 | 135.6 | AQXE | 00573929963TRLO1 |
25/07/2019 | 13:29:50 | 1049 | 135.4 | LONX | 00573930097TRLO1 |
25/07/2019 | 13:30:16 | 1366 | 135.9 | LONX | 00573930110TRLO1 |
25/07/2019 | 13:30:21 | 496 | 135.9 | LONX | 00573930119TRLO1 |
25/07/2019 | 13:30:21 | 870 | 135.9 | LONX | 00573930118TRLO1 |
25/07/2019 | 13:30:31 | 683 | 136 | LONX | 00573930125TRLO1 |
25/07/2019 | 13:31:19 | 683 | 135.6 | LONX | 00573930142TRLO1 |
25/07/2019 | 13:31:19 | 683 | 135.8 | LONX | 00573930143TRLO1 |
25/07/2019 | 13:35:13 | 1474 | 135.6 | BTSC | 00573930239TRLO1 |
25/07/2019 | 13:42:31 | 683 | 135.5 | LONX | 00573930425TRLO1 |
25/07/2019 | 13:44:11 | 806 | 135.5 | LONX | 00573930481TRLO1 |
25/07/2019 | 13:44:12 | 485 | 135.5 | AQXE | 00573930483TRLO1 |
25/07/2019 | 13:44:12 | 407 | 135.5 | AQXE | 00573930496TRLO1 |
25/07/2019 | 13:52:50 | 1390 | 135.1 | BTSC | 00573930957TRLO1 |
25/07/2019 | 13:58:36 | 87 | 135.1 | LONX | 00573931183TRLO1 |
25/07/2019 | 13:58:36 | 850 | 135.1 | LONX | 00573931182TRLO1 |
25/07/2019 | 13:58:36 | 1500 | 135.1 | LONX | 00573931181TRLO1 |
25/07/2019 | 13:59:31 | 382 | 135.2 | LONX | 00573931226TRLO1 |
25/07/2019 | 13:59:31 | 1500 | 135.2 | LONX | 00573931225TRLO1 |
25/07/2019 | 14:00:18 | 2512 | 135.1 | LONX | 00573931261TRLO1 |
25/07/2019 | 14:06:48 | 606 | 134.9 | LONX | 00573931630TRLO1 |
25/07/2019 | 14:06:48 | 1500 | 134.9 | LONX | 00573931629TRLO1 |
25/07/2019 | 14:07:38 | 176 | 135.1 | LONX | 00573931648TRLO1 |
25/07/2019 | 14:07:38 | 1500 | 135.1 | LONX | 00573931647TRLO1 |
25/07/2019 | 14:11:33 | 2402 | 135 | BTSC | 00573931757TRLO1 |
25/07/2019 | 14:13:00 | 683 | 134.9 | LONX | 00573931810TRLO1 |
25/07/2019 | 14:14:58 | 12 | 134.9 | LONX | 00573931873TRLO1 |
25/07/2019 | 14:14:58 | 16 | 134.9 | LONX | 00573931874TRLO1 |
25/07/2019 | 14:15:12 | 2032 | 135.3 | LONX | 00573931881TRLO1 |
25/07/2019 | 14:15:12 | 17 | 135.3 | LONX | 00573931880TRLO1 |
25/07/2019 | 14:15:41 | 1338 | 135.5 | LONX | 00573931899TRLO1 |
25/07/2019 | 14:20:48 | 1547 | 135.2 | BTSC | 00573932059TRLO1 |
25/07/2019 | 14:21:18 | 751 | 135.1 | LONX | 00573932070TRLO1 |
25/07/2019 | 14:24:00 | 302 | 135.1 | LONX | 00573932158TRLO1 |
25/07/2019 | 14:24:00 | 737 | 135.1 | LONX | 00573932157TRLO1 |
25/07/2019 | 14:24:00 | 327 | 135.1 | LONX | 00573932156TRLO1 |
25/07/2019 | 14:24:00 | 1366 | 135.3 | LONX | 00573932160TRLO1 |
25/07/2019 | 14:26:39 | 1026 | 135.35 | BTSC | 00573932255TRLO1 |
25/07/2019 | 14:31:21 | 695 | 135.2 | LONX | 00573932489TRLO1 |
25/07/2019 | 14:31:21 | 683 | 135.2 | LONX | 00573932490TRLO1 |
25/07/2019 | 14:31:21 | 690 | 135.1 | LONX | 00573932491TRLO1 |
25/07/2019 | 14:31:30 | 396 | 135.1 | LONX | 00573932493TRLO1 |
25/07/2019 | 14:32:00 | 317 | 135.1 | LONX | 00573932522TRLO1 |
25/07/2019 | 14:32:00 | 856 | 135.1 | LONX | 00573932523TRLO1 |
25/07/2019 | 14:33:41 | 810 | 135.1 | LONX | 00573932626TRLO1 |
25/07/2019 | 14:34:59 | 912 | 135 | LONX | 00573932694TRLO1 |
25/07/2019 | 14:41:03 | 980 | 134.9 | LONX | 00573933219TRLO1 |
25/07/2019 | 14:41:56 | 252 | 135.1 | LONX | 00573933267TRLO1 |
25/07/2019 | 14:41:56 | 1500 | 135.1 | LONX | 00573933266TRLO1 |
25/07/2019 | 14:41:58 | 982 | 135.3 | LONX | 00573933270TRLO1 |
25/07/2019 | 14:42:10 | 5 | 135.1 | LONX | 00573933292TRLO1 |
25/07/2019 | 14:42:10 | 753 | 135.1 | LONX | 00573933291TRLO1 |
25/07/2019 | 14:42:10 | 1621 | 135.2 | BTSC | 00573933290TRLO1 |
25/07/2019 | 14:46:29 | 683 | 135 | LONX | 00573933635TRLO1 |
25/07/2019 | 14:46:29 | 701 | 135 | CHIX | 00573933636TRLO1 |
25/07/2019 | 14:49:03 | 683 | 134.9 | LONX | 00573934074TRLO1 |
25/07/2019 | 14:49:03 | 689 | 134.9 | CHIX | 00573934073TRLO1 |
25/07/2019 | 14:49:14 | 683 | 134.8 | LONX | 00573934102TRLO1 |
25/07/2019 | 14:52:54 | 1078 | 134.75 | BTSC | 00573934536TRLO1 |
25/07/2019 | 14:53:03 | 951 | 134.6 | LONX | 00573934545TRLO1 |
25/07/2019 | 14:53:03 | 314 | 134.7 | LONX | 00573934547TRLO1 |
25/07/2019 | 14:53:03 | 369 | 134.7 | LONX | 00573934546TRLO1 |
25/07/2019 | 14:53:18 | 791 | 134.6 | LONX | 00573934597TRLO1 |
25/07/2019 | 15:00:26 | 775 | 134.5 | LONX | 00573935438TRLO1 |
25/07/2019 | 15:01:46 | 1761 | 134.7 | BTSC | 00573935716TRLO1 |
25/07/2019 | 15:03:10 | 1366 | 134.9 | LONX | 00573935970TRLO1 |
25/07/2019 | 15:03:48 | 549 | 135.1 | LONX | 00573936134TRLO1 |
25/07/2019 | 15:03:48 | 1500 | 135.1 | LONX | 00573936133TRLO1 |
25/07/2019 | 15:04:00 | 972 | 134.8 | LONX | 00573936186TRLO1 |
25/07/2019 | 15:06:40 | 1406 | 135.25 | BTSC | 00573936715TRLO1 |
25/07/2019 | 15:11:31 | 1064 | 135.1 | BTSC | 00573937374TRLO1 |
25/07/2019 | 15:14:14 | 920 | 135 | LONX | 00573937689TRLO1 |
25/07/2019 | 15:14:20 | 694 | 135 | LONX | 00573937712TRLO1 |
25/07/2019 | 15:14:20 | 683 | 135 | AQXE | 00573937711TRLO1 |
25/07/2019 | 15:20:00 | 790 | 135 | LONX | 00573938207TRLO1 |
25/07/2019 | 15:20:00 | 1259 | 135.2 | LONX | 00573938208TRLO1 |
25/07/2019 | 15:20:01 | 250 | 135 | AQXE | 00573938212TRLO1 |
25/07/2019 | 15:21:08 | 401 | 135 | AQXE | 00573938376TRLO1 |
25/07/2019 | 15:23:10 | 1448 | 135.15 | BTSC | 00573938590TRLO1 |
25/07/2019 | 15:26:50 | 1500 | 135.1 | LONX | 00573939065TRLO1 |
25/07/2019 | 15:28:50 | 2049 | 135.2 | LONX | 00573939242TRLO1 |
25/07/2019 | 15:28:50 | 1066 | 135.15 | BTSC | 00573939243TRLO1 |
25/07/2019 | 15:32:29 | 738 | 135 | LONX | 00573939747TRLO1 |
25/07/2019 | 15:32:30 | 1401 | 135 | BTSC | 00573939748TRLO1 |
25/07/2019 | 15:38:00 | 1403 | 135 | BTSC | 00573940276TRLO1 |
25/07/2019 | 15:40:21 | 1043 | 134.8 | LONX | 00573940475TRLO1 |
25/07/2019 | 15:40:21 | 1458 | 135 | LONX | 00573940477TRLO1 |
25/07/2019 | 15:40:21 | 231 | 135 | LONX | 00573940476TRLO1 |
25/07/2019 | 15:42:20 | 405 | 134.7 | AQXE | 00573940650TRLO1 |
25/07/2019 | 15:42:30 | 1366 | 134.9 | LONX | 00573940671TRLO1 |
25/07/2019 | 15:43:22 | 1000 | 134.8 | BTSC | 00573940725TRLO1 |
25/07/2019 | 15:43:52 | 986 | 134.9 | LONX | 00573940774TRLO1 |
25/07/2019 | 15:43:52 | 323 | 134.9 | LONX | 00573940776TRLO1 |
25/07/2019 | 15:46:55 | 368 | 134.6 | CHIX | 00573940964TRLO1 |
25/07/2019 | 15:48:13 | 441 | 134.6 | AQXE | 00573941075TRLO1 |
25/07/2019 | 15:51:04 | 2280 | 134.9 | LONX | 00573941312TRLO1 |
25/07/2019 | 15:51:04 | 419 | 134.9 | LONX | 00573941313TRLO1 |
25/07/2019 | 15:51:05 | 1365 | 135.3 | LONX | 00573941316TRLO1 |
25/07/2019 | 15:51:16 | 1136 | 135.3 | LONX | 00573941327TRLO1 |
25/07/2019 | 15:51:53 | 1481 | 135.35 | BTSC | 00573941366TRLO1 |
25/07/2019 | 15:53:33 | 318 | 135.1 | LONX | 00573941558TRLO1 |
25/07/2019 | 15:54:12 | 961 | 135.5 | LONX | 00573941646TRLO1 |
25/07/2019 | 15:54:13 | 1366 | 135.5 | LONX | 00573941647TRLO1 |
25/07/2019 | 15:55:35 | 840 | 135.4 | LONX | 00573941761TRLO1 |
25/07/2019 | 15:55:35 | 54 | 135.4 | LONX | 00573941764TRLO1 |
25/07/2019 | 15:55:35 | 967 | 135.4 | LONX | 00573941763TRLO1 |
25/07/2019 | 15:55:35 | 16 | 135.4 | TURX | 00573941762TRLO1 |
25/07/2019 | 15:56:40 | 909 | 135.4 | LONX | 00573941823TRLO1 |
25/07/2019 | 15:56:41 | 225 | 135.3 | LONX | 00573941824TRLO1 |
25/07/2019 | 15:59:30 | 1437 | 135.55 | BTSC | 00573941944TRLO1 |
25/07/2019 | 16:01:30 | 1500 | 136.2 | LONX | 00573942071TRLO1 |
25/07/2019 | 16:01:30 | 764 | 136.2 | LONX | 00573942072TRLO1 |
25/07/2019 | 16:01:31 | 1315 | 136.1 | LONX | 00573942073TRLO1 |
25/07/2019 | 16:01:34 | 803 | 136.1 | LONX | 00573942085TRLO1 |
25/07/2019 | 16:01:34 | 155 | 136.1 | LONX | 00573942086TRLO1 |
25/07/2019 | 16:01:53 | 1366 | 135.9 | LONX | 00573942115TRLO1 |
25/07/2019 | 16:02:51 | 1183 | 135.9 | BTSC | 00573942158TRLO1 |
25/07/2019 | 16:03:58 | 1500 | 135.9 | LONX | 00573942202TRLO1 |
25/07/2019 | 16:03:58 | 224 | 135.9 | LONX | 00573942203TRLO1 |
25/07/2019 | 16:03:59 | 1366 | 135.9 | LONX | 00573942204TRLO1 |
25/07/2019 | 16:04:42 | 1500 | 135.9 | LONX | 00573942232TRLO1 |
25/07/2019 | 16:04:42 | 1500 | 136.1 | LONX | 00573942233TRLO1 |
25/07/2019 | 16:04:42 | 2466 | 136.1 | LONX | 00573942234TRLO1 |
25/07/2019 | 16:04:42 | 730 | 136.1 | LONX | 00573942235TRLO1 |
25/07/2019 | 16:04:42 | 85 | 136.1 | LONX | 00573942236TRLO1 |
25/07/2019 | 16:05:20 | 1366 | 136 | LONX | 00573942276TRLO1 |
25/07/2019 | 16:06:23 | 1429 | 135.75 | BTSC | 00573942331TRLO1 |
25/07/2019 | 16:07:50 | 340 | 135.6 | LONX | 00573942354TRLO1 |
25/07/2019 | 16:07:50 | 455 | 135.6 | LONX | 00573942355TRLO1 |
25/07/2019 | 16:07:50 | 911 | 135.6 | LONX | 00573942356TRLO1 |
25/07/2019 | 16:08:04 | 270 | 135.4 | LONX | 00573942360TRLO1 |
25/07/2019 | 16:09:01 | 349 | 135.4 | LONX | 00573942405TRLO1 |
25/07/2019 | 16:09:36 | 1468 | 135.6 | BTSC | 00573942423TRLO1 |
25/07/2019 | 16:13:02 | 1460 | 135.55 | BTSC | 00573942537TRLO1 |
25/07/2019 | 16:14:01 | 306 | 135.4 | LONX | 00573942567TRLO1 |
25/07/2019 | 16:14:13 | 390 | 135.4 | LONX | 00573942570TRLO1 |
25/07/2019 | 16:14:13 | 935 | 135.4 | LONX | 00573942571TRLO1 |
25/07/2019 | 16:14:13 | 1114 | 135.4 | LONX | 00573942572TRLO1 |
25/07/2019 | 16:14:13 | 683 | 135.4 | LONX | 00573942573TRLO1 |
25/07/2019 | 16:15:13 | 892 | 135.4 | BTSC | 00573942594TRLO1 |
25/07/2019 | 16:15:28 | 355 | 135.3 | LONX | 00573942603TRLO1 |
25/07/2019 | 16:15:57 | 328 | 135.3 | LONX | 00573942617TRLO1 |
25/07/2019 | 16:15:59 | 683 | 135.3 | LONX | 00573942618TRLO1 |
25/07/2019 | 16:16:45 | 719 | 135.2 | LONX | 00573942647TRLO1 |
25/07/2019 | 16:17:36 | 1026 | 135.4 | LONX | 00573942669TRLO1 |
25/07/2019 | 16:17:36 | 535 | 135.4 | LONX | 00573942670TRLO1 |
25/07/2019 | 16:17:36 | 593 | 135.4 | LONX | 00573942671TRLO1 |
25/07/2019 | 16:17:37 | 1436 | 135.5 | LONX | 00573942673TRLO1 |
25/07/2019 | 16:17:59 | 477 | 135.5 | LONX | 00573942692TRLO1 |
25/07/2019 | 16:19:33 | 1389 | 135.45 | BTSC | 00573942739TRLO1 |
25/07/2019 | 16:20:34 | 861 | 135.45 | BTSC | 00573942817TRLO1 |
25/07/2019 | 16:21:09 | 718 | 135.5 | LONX | 00573942834TRLO1 |
25/07/2019 | 16:21:51 | 615 | 135.5 | LONX | 00573942854TRLO1 |
25/07/2019 | 16:21:51 | 639 | 135.6 | LONX | 00573942855TRLO1 |
25/07/2019 | 16:21:51 | 502 | 135.6 | LONX | 00573942856TRLO1 |
25/07/2019 | 16:21:51 | 1203 | 135.7 | LONX | 00573942857TRLO1 |
25/07/2019 | 16:21:51 | 297 | 135.7 | LONX | 00573942858TRLO1 |
25/07/2019 | 16:21:51 | 421 | 135.7 | LONX | 00573942859TRLO1 |
25/07/2019 | 16:21:51 | 718 | 135.5 | LONX | 00573942860TRLO1 |
25/07/2019 | 16:22:09 | 887 | 135.45 | BTSC | 00573942875TRLO1 |
25/07/2019 | 16:22:35 | 718 | 135.4 | LONX | 00573942893TRLO1 |
25/07/2019 | 16:22:35 | 1436 | 135.5 | LONX | 00573942894TRLO1 |
25/07/2019 | 16:22:45 | 64 | 135.5 | LONX | 00573942902TRLO1 |
25/07/2019 | 16:22:45 | 633 | 135.5 | LONX | 00573942903TRLO1 |
25/07/2019 | 16:22:45 | 21 | 135.5 | LONX | 00573942904TRLO1 |
25/07/2019 | 16:23:28 | 733 | 135.5 | LONX | 00573942952TRLO1 |
25/07/2019 | 16:23:32 | 733 | 135.5 | LONX | 00573942956TRLO1 |
25/07/2019 | 16:23:33 | 718 | 135.5 | LONX | 00573942958TRLO1 |
25/07/2019 | 16:23:45 | 918 | 135.4 | BTSC | 00573942970TRLO1 |
25/07/2019 | 16:24:50 | 761 | 135.3 | LONX | 00573943014TRLO1 |
25/07/2019 | 16:25:12 | 847 | 135.3 | BTSC | 00573943030TRLO1 |
25/07/2019 | 16:26:35 | 839 | 135.4 | BTSC | 00573943138TRLO1 |
25/07/2019 | 16:28:14 | 908 | 135.35 | BTSC | 00573943264TRLO1 |
25/07/2019 | 16:28:55 | 718 | 135.2 | LONX | 00573943323TRLO1 |
25/07/2019 | 16:28:59 | 97 | 135.4 | LONX | 00573943324TRLO1 |
25/07/2019 | 16:29:14 | 1436 | 135.5 | LONX | 00573943332TRLO1 |
25/07/2019 | 16:29:38 | 884 | 135.4 | CHIX | 00573943347TRLO1 |
25/07/2019 | 16:29:43 | 269 | 135.5 | LONX | 00573943349TRLO1 |
Related Shares:
SGC.L