2nd Oct 2019 17:33
02 October 2019
Stagecoach Group plc
Transaction in own shares
Stagecoach Group plc ("Stagecoach") announces today that it has purchased the following number of its ordinary shares from RBC Europe Limited.
These share purchases form part of Stagecoach's share buyback programme (the "Programme") which was announced on 25 April 2019.
Ordinary Shares
Date of Purchase | 02 October 2019 |
Number of ordinary shares purchased | 272,000 |
Average price paid (p) | 134.6041 |
Highest price paid (p) | 137.7000 |
Lowest price paid (p) | 131.7000 |
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 24,656,949 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 551,443,011.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 02 October 2019 is 551,443,011. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Stagecoach Group plc under the FCA's Disclosure and Transparency Rules.
For more information please contact:
Mike Vaux, Company Secretary - 01738 442111
Transaction details
Issuer name: Stagecoach Group PLC
LEI: 4L663LRNTBQ008OK2N07
ISIN: GB00B6YTLS95
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: RBC Europe Limited
Intermediary Code: ROYCGB22
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of Stagecoach as part of the Programme is detailed below:
Transaction Date | TransactionTime | Volume | Price (GBp) | Platform | Transaction Reference Number |
02/10/2019 | 08:21:25 | 149 | 135.1 | BATE | 00088805466TRLO1 |
02/10/2019 | 08:21:25 | 216 | 135.1 | TRQX | 00088805467TRLO1 |
02/10/2019 | 08:21:25 | 216 | 135.1 | LSE | 00088805468TRLO1 |
02/10/2019 | 08:21:25 | 216 | 135.1 | CHIX | 00088805469TRLO1 |
02/10/2019 | 08:21:25 | 217 | 135.1 | BATE | 00088805470TRLO1 |
02/10/2019 | 08:21:25 | 659 | 135.0 | CHIX | 00088805471TRLO1 |
02/10/2019 | 08:33:50 | 133 | 134.7 | LSE | 00088806396TRLO1 |
02/10/2019 | 08:33:50 | 133 | 134.7 | TRQX | 00088806397TRLO1 |
02/10/2019 | 08:33:50 | 133 | 134.7 | CHIX | 00088806398TRLO1 |
02/10/2019 | 08:33:50 | 14 | 134.7 | BATE | 00088806399TRLO1 |
02/10/2019 | 08:52:08 | 1,184 | 136.1 | LSE | 00088807848TRLO1 |
02/10/2019 | 08:52:08 | 1,056 | 136.1 | TRQX | 00088807849TRLO1 |
02/10/2019 | 08:52:08 | 1,184 | 136.1 | TRQX | 00088807850TRLO1 |
02/10/2019 | 08:52:08 | 3,128 | 136.1 | CHIX | 00088807851TRLO1 |
02/10/2019 | 08:52:08 | 621 | 135.9 | TRQX | 00088807844TRLO1 |
02/10/2019 | 08:52:08 | 117 | 135.9 | BATE | 00088807845TRLO1 |
02/10/2019 | 08:52:08 | 622 | 135.9 | CHIX | 00088807846TRLO1 |
02/10/2019 | 08:52:08 | 621 | 135.9 | LSE | 00088807847TRLO1 |
02/10/2019 | 08:52:49 | 506 | 135.9 | LSE | 00088807891TRLO1 |
02/10/2019 | 08:52:49 | 283 | 135.9 | LSE | 00088807892TRLO1 |
02/10/2019 | 08:52:49 | 789 | 135.9 | TRQX | 00088807893TRLO1 |
02/10/2019 | 08:52:49 | 790 | 135.9 | CHIX | 00088807894TRLO1 |
02/10/2019 | 08:52:49 | 133 | 135.9 | BATE | 00088807895TRLO1 |
02/10/2019 | 09:13:46 | 565 | 136.9 | CHIX | 00088809360TRLO1 |
02/10/2019 | 09:13:46 | 789 | 136.8 | LSE | 00088809361TRLO1 |
02/10/2019 | 09:13:46 | 789 | 136.8 | TRQX | 00088809362TRLO1 |
02/10/2019 | 09:13:46 | 10 | 136.7 | BATE | 00088809363TRLO1 |
02/10/2019 | 09:13:46 | 1,332 | 136.7 | TRQX | 00088809364TRLO1 |
02/10/2019 | 09:13:46 | 833 | 136.7 | LSE | 00088809365TRLO1 |
02/10/2019 | 09:13:46 | 834 | 136.7 | CHIX | 00088809366TRLO1 |
02/10/2019 | 09:13:46 | 834 | 136.7 | BATE | 00088809367TRLO1 |
02/10/2019 | 09:32:15 | 356 | 136.4 | BATE | 00088810672TRLO1 |
02/10/2019 | 09:32:15 | 625 | 136.4 | CHIX | 00088810674TRLO1 |
02/10/2019 | 09:32:15 | 625 | 136.4 | LSE | 00088810673TRLO1 |
02/10/2019 | 09:32:15 | 625 | 136.4 | TRQX | 00088810671TRLO1 |
02/10/2019 | 09:32:15 | 270 | 136.4 | BATE | 00088810675TRLO1 |
02/10/2019 | 09:33:02 | 803 | 137.0 | TRQX | 00088810698TRLO1 |
02/10/2019 | 09:33:02 | 803 | 137.0 | LSE | 00088810699TRLO1 |
02/10/2019 | 09:35:50 | 566 | 137.1 | TRQX | 00088810858TRLO1 |
02/10/2019 | 09:35:50 | 566 | 137.1 | CHIX | 00088810859TRLO1 |
02/10/2019 | 09:35:50 | 556 | 137.1 | BATE | 00088810860TRLO1 |
02/10/2019 | 09:35:50 | 10 | 137.1 | BATE | 00088810861TRLO1 |
02/10/2019 | 09:53:27 | 684 | 137.7 | TRQX | 00088811871TRLO1 |
02/10/2019 | 09:53:27 | 556 | 137.7 | BATE | 00088811872TRLO1 |
02/10/2019 | 09:53:27 | 685 | 137.7 | LSE | 00088811873TRLO1 |
02/10/2019 | 09:53:27 | 566 | 137.7 | CHIX | 00088811874TRLO1 |
02/10/2019 | 09:53:27 | 10 | 137.7 | BATE | 00088811875TRLO1 |
02/10/2019 | 09:53:27 | 1,240 | 137.7 | TRQX | 00088811876TRLO1 |
02/10/2019 | 09:54:08 | 548 | 137.4 | TRQX | 00088811904TRLO1 |
02/10/2019 | 09:54:08 | 549 | 137.4 | BATE | 00088811905TRLO1 |
02/10/2019 | 09:54:08 | 548 | 137.4 | LSE | 00088811906TRLO1 |
02/10/2019 | 09:54:08 | 549 | 137.4 | CHIX | 00088811907TRLO1 |
02/10/2019 | 09:54:08 | 690 | 137.3 | TRQX | 00088811908TRLO1 |
02/10/2019 | 09:54:08 | 690 | 137.3 | BATE | 00088811909TRLO1 |
02/10/2019 | 10:00:09 | 202 | 137.2 | TRQX | 00088812197TRLO1 |
02/10/2019 | 10:00:09 | 202 | 137.2 | LSE | 00088812198TRLO1 |
02/10/2019 | 10:00:09 | 175 | 137.2 | BATE | 00088812199TRLO1 |
02/10/2019 | 10:00:09 | 202 | 137.2 | CHIX | 00088812200TRLO1 |
02/10/2019 | 10:00:09 | 69 | 137.2 | BATE | 00088812201TRLO1 |
02/10/2019 | 10:03:47 | 137 | 137.2 | LSE | 00088812397TRLO1 |
02/10/2019 | 10:03:47 | 53 | 137.2 | TRQX | 00088812398TRLO1 |
02/10/2019 | 10:03:47 | 136 | 137.2 | CHIX | 00088812399TRLO1 |
02/10/2019 | 10:03:47 | 84 | 137.2 | TRQX | 00088812400TRLO1 |
02/10/2019 | 10:03:47 | 136 | 137.2 | BATE | 00088812401TRLO1 |
02/10/2019 | 10:04:56 | 46 | 137.2 | LSE | 00088812460TRLO1 |
02/10/2019 | 10:04:56 | 47 | 137.2 | BATE | 00088812461TRLO1 |
02/10/2019 | 10:04:56 | 11 | 137.2 | BATE | 00088812462TRLO1 |
02/10/2019 | 10:04:56 | 47 | 137.2 | CHIX | 00088812463TRLO1 |
02/10/2019 | 10:16:41 | 41 | 137.0 | BATE | 00088813203TRLO1 |
02/10/2019 | 10:16:41 | 41 | 137.0 | LSE | 00088813204TRLO1 |
02/10/2019 | 10:16:41 | 41 | 137.0 | CHIX | 00088813205TRLO1 |
02/10/2019 | 10:16:41 | 4 | 137.0 | CHIX | 00088813206TRLO1 |
02/10/2019 | 10:16:41 | 375 | 137.0 | CHIX | 00088813207TRLO1 |
02/10/2019 | 10:16:41 | 203 | 137.0 | CHIX | 00088813208TRLO1 |
02/10/2019 | 10:16:41 | 324 | 137.0 | LSE | 00088813209TRLO1 |
02/10/2019 | 10:16:41 | 324 | 137.0 | CHIX | 00088813210TRLO1 |
02/10/2019 | 10:16:41 | 324 | 137.0 | BATE | 00088813211TRLO1 |
02/10/2019 | 10:16:44 | 124 | 136.9 | TRQX | 00088813221TRLO1 |
02/10/2019 | 10:16:44 | 125 | 136.9 | BATE | 00088813222TRLO1 |
02/10/2019 | 10:16:44 | 38 | 136.9 | BATE | 00088813223TRLO1 |
02/10/2019 | 10:21:44 | 71 | 136.7 | LSE | 00088813607TRLO1 |
02/10/2019 | 10:21:44 | 72 | 136.7 | BATE | 00088813608TRLO1 |
02/10/2019 | 10:21:44 | 71 | 136.7 | TRQX | 00088813609TRLO1 |
02/10/2019 | 10:21:44 | 71 | 136.7 | CHIX | 00088813610TRLO1 |
02/10/2019 | 10:21:44 | 7 | 136.7 | BATE | 00088813611TRLO1 |
02/10/2019 | 10:22:15 | 132 | 136.5 | LSE | 00088813670TRLO1 |
02/10/2019 | 10:22:15 | 132 | 136.5 | TRQX | 00088813669TRLO1 |
02/10/2019 | 10:22:15 | 133 | 136.5 | CHIX | 00088813671TRLO1 |
02/10/2019 | 10:22:15 | 133 | 136.5 | BATE | 00088813672TRLO1 |
02/10/2019 | 10:22:15 | 28 | 136.5 | BATE | 00088813673TRLO1 |
02/10/2019 | 10:26:11 | 89 | 136.2 | TRQX | 00088813994TRLO1 |
02/10/2019 | 10:26:11 | 89 | 136.2 | CHIX | 00088813995TRLO1 |
02/10/2019 | 10:26:11 | 89 | 136.2 | LSE | 00088813996TRLO1 |
02/10/2019 | 10:26:11 | 90 | 136.2 | BATE | 00088813997TRLO1 |
02/10/2019 | 10:26:11 | 528 | 136.2 | BATE | 00088813998TRLO1 |
02/10/2019 | 10:26:22 | 137 | 136.2 | TRQX | 00088814007TRLO1 |
02/10/2019 | 10:26:22 | 137 | 136.2 | LSE | 00088814008TRLO1 |
02/10/2019 | 10:26:22 | 137 | 136.2 | CHIX | 00088814009TRLO1 |
02/10/2019 | 10:26:22 | 138 | 136.2 | BATE | 00088814010TRLO1 |
02/10/2019 | 10:37:28 | 277 | 136.3 | TRQX | 00088814810TRLO1 |
02/10/2019 | 10:37:28 | 278 | 136.3 | CHIX | 00088814811TRLO1 |
02/10/2019 | 10:37:28 | 277 | 136.3 | LSE | 00088814812TRLO1 |
02/10/2019 | 10:37:28 | 278 | 136.3 | BATE | 00088814813TRLO1 |
02/10/2019 | 10:37:28 | 29 | 136.3 | BATE | 00088814814TRLO1 |
02/10/2019 | 10:37:28 | 40 | 136.3 | BATE | 00088814815TRLO1 |
02/10/2019 | 10:38:17 | 68 | 136.0 | CHIX | 00088814867TRLO1 |
02/10/2019 | 10:38:17 | 68 | 136.0 | BATE | 00088814868TRLO1 |
02/10/2019 | 10:38:17 | 68 | 136.0 | TRQX | 00088814869TRLO1 |
02/10/2019 | 10:39:10 | 144 | 136.5 | TRQX | 00088814925TRLO1 |
02/10/2019 | 10:43:42 | 68 | 136.7 | LSE | 00088815184TRLO1 |
02/10/2019 | 10:56:33 | 625 | 136.5 | TRQX | 00088815964TRLO1 |
02/10/2019 | 10:56:33 | 625 | 136.5 | CHIX | 00088815965TRLO1 |
02/10/2019 | 10:56:33 | 626 | 136.5 | BATE | 00088815966TRLO1 |
02/10/2019 | 10:56:33 | 625 | 136.5 | LSE | 00088815967TRLO1 |
02/10/2019 | 10:59:00 | 625 | 136.6 | TRQX | 00088816093TRLO1 |
02/10/2019 | 10:59:00 | 625 | 136.6 | CHIX | 00088816094TRLO1 |
02/10/2019 | 10:59:00 | 626 | 136.6 | BATE | 00088816095TRLO1 |
02/10/2019 | 10:59:00 | 625 | 136.6 | LSE | 00088816096TRLO1 |
02/10/2019 | 11:13:13 | 626 | 137.7 | BATE | 00088817091TRLO1 |
02/10/2019 | 11:13:13 | 625 | 137.7 | CHIX | 00088817092TRLO1 |
02/10/2019 | 11:13:13 | 625 | 137.7 | LSE | 00088817093TRLO1 |
02/10/2019 | 11:13:13 | 457 | 137.7 | TRQX | 00088817094TRLO1 |
02/10/2019 | 11:13:13 | 168 | 137.7 | TRQX | 00088817095TRLO1 |
02/10/2019 | 11:13:13 | 626 | 137.6 | BATE | 00088817096TRLO1 |
02/10/2019 | 11:13:13 | 625 | 137.6 | CHIX | 00088817097TRLO1 |
02/10/2019 | 11:15:23 | 474 | 137.1 | LSE | 00088817246TRLO1 |
02/10/2019 | 11:41:46 | 556 | 137.6 | BATE | 00088818676TRLO1 |
02/10/2019 | 11:41:46 | 625 | 137.6 | LSE | 00088818677TRLO1 |
02/10/2019 | 11:41:46 | 625 | 137.6 | TRQX | 00088818678TRLO1 |
02/10/2019 | 11:41:46 | 625 | 137.6 | CHIX | 00088818679TRLO1 |
02/10/2019 | 11:41:46 | 70 | 137.6 | BATE | 00088818680TRLO1 |
02/10/2019 | 11:41:46 | 1,181 | 137.4 | LSE | 00088818681TRLO1 |
02/10/2019 | 11:44:10 | 625 | 137.0 | TRQX | 00088818814TRLO1 |
02/10/2019 | 11:44:10 | 625 | 137.0 | CHIX | 00088818815TRLO1 |
02/10/2019 | 11:44:10 | 625 | 137.0 | LSE | 00088818816TRLO1 |
02/10/2019 | 11:44:10 | 626 | 137.0 | BATE | 00088818817TRLO1 |
02/10/2019 | 11:44:10 | 625 | 137.0 | CHIX | 00088818818TRLO1 |
02/10/2019 | 12:02:02 | 166 | 136.7 | LSE | 00088819826TRLO1 |
02/10/2019 | 12:02:02 | 16 | 136.7 | LSE | 00088819827TRLO1 |
02/10/2019 | 12:02:02 | 9 | 136.7 | LSE | 00088819828TRLO1 |
02/10/2019 | 12:02:02 | 3 | 136.7 | LSE | 00088819829TRLO1 |
02/10/2019 | 12:02:02 | 16 | 136.7 | LSE | 00088819830TRLO1 |
02/10/2019 | 12:20:30 | 556 | 137.1 | BATE | 00088821196TRLO1 |
02/10/2019 | 12:20:30 | 625 | 137.1 | LSE | 00088821197TRLO1 |
02/10/2019 | 12:20:30 | 625 | 137.1 | TRQX | 00088821198TRLO1 |
02/10/2019 | 12:20:30 | 625 | 137.1 | CHIX | 00088821199TRLO1 |
02/10/2019 | 12:20:30 | 70 | 137.1 | BATE | 00088821200TRLO1 |
02/10/2019 | 12:20:31 | 1,181 | 136.9 | LSE | 00088821203TRLO1 |
02/10/2019 | 12:20:31 | 440 | 136.9 | TRQX | 00088821204TRLO1 |
02/10/2019 | 12:20:31 | 440 | 136.9 | BATE | 00088821205TRLO1 |
02/10/2019 | 12:20:31 | 440 | 136.9 | CHIX | 00088821206TRLO1 |
02/10/2019 | 12:21:03 | 193 | 136.7 | BATE | 00088821217TRLO1 |
02/10/2019 | 12:21:03 | 192 | 136.7 | LSE | 00088821218TRLO1 |
02/10/2019 | 12:21:03 | 192 | 136.7 | TRQX | 00088821219TRLO1 |
02/10/2019 | 12:21:03 | 192 | 136.7 | CHIX | 00088821220TRLO1 |
02/10/2019 | 12:22:10 | 547 | 137.2 | LSE | 00088821254TRLO1 |
02/10/2019 | 12:22:10 | 546 | 137.2 | TRQX | 00088821255TRLO1 |
02/10/2019 | 12:22:10 | 547 | 137.2 | BATE | 00088821256TRLO1 |
02/10/2019 | 12:22:10 | 547 | 137.2 | CHIX | 00088821257TRLO1 |
02/10/2019 | 12:23:03 | 703 | 137.0 | TRQX | 00088821286TRLO1 |
02/10/2019 | 12:23:03 | 704 | 137.0 | LSE | 00088821287TRLO1 |
02/10/2019 | 12:23:03 | 128 | 137.0 | BATE | 00088821288TRLO1 |
02/10/2019 | 12:23:49 | 210 | 137.2 | BATE | 00088821303TRLO1 |
02/10/2019 | 12:23:49 | 364 | 137.1 | BATE | 00088821304TRLO1 |
02/10/2019 | 12:23:49 | 836 | 137.1 | BATE | 00088821305TRLO1 |
02/10/2019 | 12:23:49 | 209 | 137.1 | BATE | 00088821306TRLO1 |
02/10/2019 | 12:24:03 | 556 | 137.1 | BATE | 00088821320TRLO1 |
02/10/2019 | 12:24:03 | 364 | 137.1 | TRQX | 00088821321TRLO1 |
02/10/2019 | 12:24:03 | 364 | 137.1 | LSE | 00088821322TRLO1 |
02/10/2019 | 12:24:03 | 347 | 137.1 | CHIX | 00088821323TRLO1 |
02/10/2019 | 12:24:03 | 853 | 137.1 | BATE | 00088821324TRLO1 |
02/10/2019 | 12:24:03 | 17 | 137.1 | CHIX | 00088821325TRLO1 |
02/10/2019 | 12:25:03 | 625 | 137.1 | TRQX | 00088821349TRLO1 |
02/10/2019 | 12:25:03 | 625 | 137.1 | LSE | 00088821350TRLO1 |
02/10/2019 | 12:25:03 | 556 | 137.1 | BATE | 00088821351TRLO1 |
02/10/2019 | 12:25:03 | 574 | 137.1 | CHIX | 00088821352TRLO1 |
02/10/2019 | 12:25:03 | 70 | 137.1 | BATE | 00088821353TRLO1 |
02/10/2019 | 12:25:03 | 51 | 137.1 | CHIX | 00088821354TRLO1 |
02/10/2019 | 12:26:03 | 833 | 137.1 | LSE | 00088821393TRLO1 |
02/10/2019 | 12:26:03 | 834 | 137.1 | CHIX | 00088821394TRLO1 |
02/10/2019 | 12:26:03 | 834 | 137.1 | BATE | 00088821395TRLO1 |
02/10/2019 | 12:26:03 | 814 | 137.0 | TRQX | 00088821396TRLO1 |
02/10/2019 | 12:26:03 | 808 | 137.0 | CHIX | 00088821397TRLO1 |
02/10/2019 | 12:26:03 | 859 | 137.0 | BATE | 00088821398TRLO1 |
02/10/2019 | 12:30:11 | 626 | 137.0 | BATE | 00088821612TRLO1 |
02/10/2019 | 12:30:11 | 625 | 137.0 | LSE | 00088821613TRLO1 |
02/10/2019 | 12:30:11 | 2,551 | 137.0 | TRQX | 00088821614TRLO1 |
02/10/2019 | 12:30:11 | 625 | 137.0 | CHIX | 00088821615TRLO1 |
02/10/2019 | 12:30:11 | 625 | 137.0 | TRQX | 00088821616TRLO1 |
02/10/2019 | 12:32:20 | 626 | 136.9 | BATE | 00088821673TRLO1 |
02/10/2019 | 12:32:20 | 625 | 136.9 | LSE | 00088821674TRLO1 |
02/10/2019 | 12:32:20 | 625 | 136.9 | TRQX | 00088821675TRLO1 |
02/10/2019 | 12:32:20 | 625 | 136.9 | CHIX | 00088821676TRLO1 |
02/10/2019 | 12:32:20 | 73 | 136.8 | BATE | 00088821677TRLO1 |
02/10/2019 | 12:35:33 | 625 | 136.7 | TRQX | 00088821889TRLO1 |
02/10/2019 | 12:35:33 | 625 | 136.7 | LSE | 00088821890TRLO1 |
02/10/2019 | 12:35:33 | 625 | 136.7 | CHIX | 00088821891TRLO1 |
02/10/2019 | 12:35:33 | 626 | 136.7 | BATE | 00088821892TRLO1 |
02/10/2019 | 12:36:14 | 625 | 136.7 | TRQX | 00088821940TRLO1 |
02/10/2019 | 12:36:14 | 625 | 136.7 | LSE | 00088821941TRLO1 |
02/10/2019 | 12:36:14 | 625 | 136.7 | CHIX | 00088821942TRLO1 |
02/10/2019 | 12:36:14 | 626 | 136.7 | BATE | 00088821943TRLO1 |
02/10/2019 | 12:38:19 | 625 | 136.6 | CHIX | 00088822065TRLO1 |
02/10/2019 | 12:38:19 | 625 | 136.6 | TRQX | 00088822066TRLO1 |
02/10/2019 | 12:38:19 | 625 | 136.6 | LSE | 00088822067TRLO1 |
02/10/2019 | 12:38:19 | 626 | 136.6 | BATE | 00088822068TRLO1 |
02/10/2019 | 12:38:29 | 625 | 136.5 | TRQX | 00088822082TRLO1 |
02/10/2019 | 12:38:29 | 625 | 136.5 | CHIX | 00088822083TRLO1 |
02/10/2019 | 12:38:29 | 626 | 136.5 | BATE | 00088822084TRLO1 |
02/10/2019 | 12:38:29 | 625 | 136.5 | LSE | 00088822085TRLO1 |
02/10/2019 | 12:38:29 | 625 | 136.4 | CHIX | 00088822087TRLO1 |
02/10/2019 | 12:38:29 | 625 | 136.4 | TRQX | 00088822086TRLO1 |
02/10/2019 | 12:38:53 | 625 | 136.0 | TRQX | 00088822100TRLO1 |
02/10/2019 | 12:38:53 | 625 | 136.0 | CHIX | 00088822101TRLO1 |
02/10/2019 | 12:38:53 | 625 | 136.0 | LSE | 00088822102TRLO1 |
02/10/2019 | 12:38:53 | 626 | 136.0 | BATE | 00088822103TRLO1 |
02/10/2019 | 12:38:59 | 625 | 135.7 | TRQX | 00088822106TRLO1 |
02/10/2019 | 12:38:59 | 625 | 135.7 | CHIX | 00088822107TRLO1 |
02/10/2019 | 12:38:59 | 625 | 135.7 | LSE | 00088822108TRLO1 |
02/10/2019 | 12:38:59 | 626 | 135.7 | BATE | 00088822109TRLO1 |
02/10/2019 | 12:39:09 | 625 | 135.6 | CHIX | 00088822116TRLO1 |
02/10/2019 | 12:39:09 | 47 | 135.6 | BATE | 00088822117TRLO1 |
02/10/2019 | 12:39:09 | 625 | 135.6 | LSE | 00088822118TRLO1 |
02/10/2019 | 12:39:09 | 625 | 135.6 | TRQX | 00088822119TRLO1 |
02/10/2019 | 12:39:09 | 579 | 135.6 | BATE | 00088822120TRLO1 |
02/10/2019 | 12:40:05 | 135 | 135.9 | BATE | 00088822177TRLO1 |
02/10/2019 | 12:53:17 | 625 | 136.3 | LSE | 00088822962TRLO1 |
02/10/2019 | 12:53:17 | 625 | 136.3 | TRQX | 00088822963TRLO1 |
02/10/2019 | 12:53:17 | 625 | 136.3 | CHIX | 00088822964TRLO1 |
02/10/2019 | 12:53:17 | 556 | 136.3 | BATE | 00088822965TRLO1 |
02/10/2019 | 12:53:17 | 70 | 136.3 | BATE | 00088822966TRLO1 |
02/10/2019 | 12:54:10 | 625 | 136.1 | TRQX | 00088823007TRLO1 |
02/10/2019 | 12:54:10 | 556 | 136.1 | BATE | 00088823008TRLO1 |
02/10/2019 | 12:54:10 | 625 | 136.1 | LSE | 00088823009TRLO1 |
02/10/2019 | 12:54:10 | 625 | 136.1 | CHIX | 00088823010TRLO1 |
02/10/2019 | 12:54:10 | 70 | 136.1 | BATE | 00088823011TRLO1 |
02/10/2019 | 12:56:36 | 57 | 135.9 | TRQX | 00088823128TRLO1 |
02/10/2019 | 12:57:47 | 445 | 136.0 | TRQX | 00088823174TRLO1 |
02/10/2019 | 12:57:47 | 625 | 136.0 | LSE | 00088823175TRLO1 |
02/10/2019 | 12:57:47 | 556 | 136.0 | BATE | 00088823176TRLO1 |
02/10/2019 | 12:57:47 | 123 | 136.0 | TRQX | 00088823177TRLO1 |
02/10/2019 | 12:57:47 | 625 | 136.0 | CHIX | 00088823178TRLO1 |
02/10/2019 | 12:57:47 | 70 | 136.0 | BATE | 00088823179TRLO1 |
02/10/2019 | 13:05:28 | 458 | 135.8 | TRQX | 00088823820TRLO1 |
02/10/2019 | 13:05:28 | 1,127 | 135.8 | LSE | 00088823821TRLO1 |
02/10/2019 | 13:05:28 | 458 | 135.8 | CHIX | 00088823822TRLO1 |
02/10/2019 | 13:05:28 | 443 | 135.8 | BATE | 00088823823TRLO1 |
02/10/2019 | 13:05:28 | 15 | 135.8 | BATE | 00088823824TRLO1 |
02/10/2019 | 13:05:28 | 762 | 135.7 | LSE | 00088823825TRLO1 |
02/10/2019 | 13:05:28 | 792 | 135.7 | TRQX | 00088823826TRLO1 |
02/10/2019 | 13:05:28 | 31 | 135.7 | LSE | 00088823827TRLO1 |
02/10/2019 | 13:06:38 | 223 | 135.5 | CHIX | 00088823919TRLO1 |
02/10/2019 | 13:06:38 | 223 | 135.5 | TRQX | 00088823920TRLO1 |
02/10/2019 | 13:06:38 | 224 | 135.5 | BATE | 00088823921TRLO1 |
02/10/2019 | 13:06:38 | 315 | 135.5 | LSE | 00088823922TRLO1 |
02/10/2019 | 13:12:41 | 142 | 135.4 | TRQX | 00088824460TRLO1 |
02/10/2019 | 13:12:41 | 142 | 135.4 | CHIX | 00088824461TRLO1 |
02/10/2019 | 13:12:41 | 142 | 135.4 | LSE | 00088824462TRLO1 |
02/10/2019 | 13:12:41 | 142 | 135.4 | BATE | 00088824463TRLO1 |
02/10/2019 | 13:12:41 | 315 | 135.4 | LSE | 00088824464TRLO1 |
02/10/2019 | 13:12:47 | 217 | 135.3 | BATE | 00088824470TRLO1 |
02/10/2019 | 13:12:47 | 217 | 135.3 | LSE | 00088824471TRLO1 |
02/10/2019 | 13:12:47 | 217 | 135.3 | TRQX | 00088824472TRLO1 |
02/10/2019 | 13:12:47 | 217 | 135.3 | CHIX | 00088824473TRLO1 |
02/10/2019 | 13:12:47 | 59 | 135.3 | LSE | 00088824474TRLO1 |
02/10/2019 | 13:12:56 | 63 | 135.1 | BATE | 00088824482TRLO1 |
02/10/2019 | 13:12:56 | 63 | 135.1 | LSE | 00088824483TRLO1 |
02/10/2019 | 13:12:56 | 62 | 135.1 | TRQX | 00088824484TRLO1 |
02/10/2019 | 13:12:56 | 1,058 | 135.1 | LSE | 00088824485TRLO1 |
02/10/2019 | 13:12:56 | 63 | 135.1 | CHIX | 00088824487TRLO1 |
02/10/2019 | 13:12:56 | 39 | 135.1 | LSE | 00088824489TRLO1 |
02/10/2019 | 13:12:56 | 71 | 135.1 | LSE | 00088824491TRLO1 |
02/10/2019 | 13:12:56 | 58 | 135.1 | BATE | 00088824495TRLO1 |
02/10/2019 | 13:12:56 | 207 | 135.1 | BATE | 00088824496TRLO1 |
02/10/2019 | 13:12:56 | 575 | 135.0 | TRQX | 00088824486TRLO1 |
02/10/2019 | 13:12:56 | 493 | 135.0 | BATE | 00088824488TRLO1 |
02/10/2019 | 13:12:56 | 133 | 135.0 | BATE | 00088824490TRLO1 |
02/10/2019 | 13:12:56 | 625 | 135.0 | CHIX | 00088824492TRLO1 |
02/10/2019 | 13:12:56 | 625 | 135.0 | LSE | 00088824493TRLO1 |
02/10/2019 | 13:12:56 | 50 | 135.0 | TRQX | 00088824494TRLO1 |
02/10/2019 | 13:13:08 | 158 | 135.1 | BATE | 00088824512TRLO1 |
02/10/2019 | 13:13:08 | 158 | 135.1 | CHIX | 00088824513TRLO1 |
02/10/2019 | 13:13:08 | 157 | 135.1 | LSE | 00088824514TRLO1 |
02/10/2019 | 13:13:08 | 315 | 135.1 | BATE | 00088824515TRLO1 |
02/10/2019 | 13:13:08 | 52 | 135.1 | BATE | 00088824516TRLO1 |
02/10/2019 | 13:14:14 | 23 | 135.1 | BATE | 00088824600TRLO1 |
02/10/2019 | 13:14:14 | 452 | 135.1 | LSE | 00088824601TRLO1 |
02/10/2019 | 13:14:14 | 453 | 135.1 | CHIX | 00088824602TRLO1 |
02/10/2019 | 13:14:14 | 157 | 135.1 | TRQX | 00088824603TRLO1 |
02/10/2019 | 13:14:14 | 66 | 135.1 | BATE | 00088824607TRLO1 |
02/10/2019 | 13:14:14 | 625 | 135.0 | LSE | 00088824604TRLO1 |
02/10/2019 | 13:14:14 | 625 | 135.0 | TRQX | 00088824605TRLO1 |
02/10/2019 | 13:14:14 | 625 | 135.0 | CHIX | 00088824606TRLO1 |
02/10/2019 | 13:14:14 | 490 | 135.0 | BATE | 00088824608TRLO1 |
02/10/2019 | 13:14:14 | 136 | 135.0 | BATE | 00088824609TRLO1 |
02/10/2019 | 13:14:14 | 124 | 135.0 | CHIX | 00088824610TRLO1 |
02/10/2019 | 13:14:14 | 625 | 135.0 | CHIX | 00088824611TRLO1 |
02/10/2019 | 13:14:14 | 625 | 135.0 | LSE | 00088824612TRLO1 |
02/10/2019 | 13:14:14 | 625 | 135.0 | TRQX | 00088824613TRLO1 |
02/10/2019 | 13:14:14 | 626 | 135.0 | BATE | 00088824614TRLO1 |
02/10/2019 | 13:14:14 | 395 | 135.0 | LSE | 00088824615TRLO1 |
02/10/2019 | 13:20:03 | 625 | 135.3 | LSE | 00088825203TRLO1 |
02/10/2019 | 13:20:03 | 626 | 135.3 | BATE | 00088825204TRLO1 |
02/10/2019 | 13:20:39 | 626 | 135.2 | BATE | 00088825283TRLO1 |
02/10/2019 | 13:23:07 | 625 | 135.6 | LSE | 00088825702TRLO1 |
02/10/2019 | 13:23:07 | 625 | 135.6 | TRQX | 00088825703TRLO1 |
02/10/2019 | 13:23:07 | 575 | 135.6 | CHIX | 00088825704TRLO1 |
02/10/2019 | 13:23:07 | 50 | 135.6 | CHIX | 00088825705TRLO1 |
02/10/2019 | 13:25:57 | 625 | 135.8 | LSE | 00088825983TRLO1 |
02/10/2019 | 13:25:57 | 625 | 135.8 | TRQX | 00088825984TRLO1 |
02/10/2019 | 13:25:57 | 556 | 135.8 | BATE | 00088825985TRLO1 |
02/10/2019 | 13:25:57 | 625 | 135.8 | CHIX | 00088825986TRLO1 |
02/10/2019 | 13:25:57 | 70 | 135.8 | BATE | 00088825987TRLO1 |
02/10/2019 | 13:26:22 | 624 | 135.6 | LSE | 00088826011TRLO1 |
02/10/2019 | 13:26:22 | 7 | 135.6 | BATE | 00088826012TRLO1 |
02/10/2019 | 13:27:28 | 198 | 135.5 | LSE | 00088826059TRLO1 |
02/10/2019 | 13:27:28 | 197 | 135.5 | TRQX | 00088826060TRLO1 |
02/10/2019 | 13:27:28 | 198 | 135.5 | CHIX | 00088826061TRLO1 |
02/10/2019 | 13:27:28 | 198 | 135.5 | BATE | 00088826062TRLO1 |
02/10/2019 | 13:27:28 | 96 | 135.5 | LSE | 00088826063TRLO1 |
02/10/2019 | 13:27:28 | 96 | 135.5 | TRQX | 00088826064TRLO1 |
02/10/2019 | 13:27:28 | 96 | 135.5 | CHIX | 00088826065TRLO1 |
02/10/2019 | 13:27:28 | 97 | 135.5 | BATE | 00088826066TRLO1 |
02/10/2019 | 13:37:04 | 41 | 135.6 | LSE | 00088826689TRLO1 |
02/10/2019 | 13:37:04 | 41 | 135.6 | TRQX | 00088826690TRLO1 |
02/10/2019 | 13:37:04 | 138 | 135.6 | BATE | 00088826691TRLO1 |
02/10/2019 | 13:37:04 | 41 | 135.6 | CHIX | 00088826692TRLO1 |
02/10/2019 | 13:37:04 | 41 | 135.4 | BATE | 00088826693TRLO1 |
02/10/2019 | 13:37:04 | 515 | 135.4 | BATE | 00088826694TRLO1 |
02/10/2019 | 13:37:04 | 99 | 135.4 | BATE | 00088826695TRLO1 |
02/10/2019 | 13:37:58 | 58 | 135.1 | BATE | 00088826783TRLO1 |
02/10/2019 | 13:39:05 | 31 | 135.2 | CHIX | 00088826863TRLO1 |
02/10/2019 | 13:41:38 | 12 | 135.2 | BATE | 00088827033TRLO1 |
02/10/2019 | 13:41:38 | 57 | 135.2 | TRQX | 00088827034TRLO1 |
02/10/2019 | 13:41:38 | 26 | 135.2 | CHIX | 00088827035TRLO1 |
02/10/2019 | 13:41:38 | 57 | 135.2 | LSE | 00088827036TRLO1 |
02/10/2019 | 13:41:38 | 7 | 135.2 | BATE | 00088827037TRLO1 |
02/10/2019 | 13:41:38 | 278 | 135.1 | BATE | 00088827038TRLO1 |
02/10/2019 | 13:41:38 | 217 | 135.1 | BATE | 00088827039TRLO1 |
02/10/2019 | 13:41:38 | 494 | 135.0 | LSE | 00088827040TRLO1 |
02/10/2019 | 13:45:49 | 98 | 135.2 | BATE | 00088827376TRLO1 |
02/10/2019 | 13:45:49 | 98 | 135.2 | LSE | 00088827377TRLO1 |
02/10/2019 | 13:45:49 | 97 | 135.2 | TRQX | 00088827378TRLO1 |
02/10/2019 | 13:45:49 | 98 | 135.2 | CHIX | 00088827379TRLO1 |
02/10/2019 | 13:56:00 | 104 | 135.4 | BATE | 00088828268TRLO1 |
02/10/2019 | 13:56:00 | 103 | 135.4 | LSE | 00088828269TRLO1 |
02/10/2019 | 13:56:11 | 189 | 135.2 | TRQX | 00088828279TRLO1 |
02/10/2019 | 13:56:11 | 28 | 135.2 | BATE | 00088828280TRLO1 |
02/10/2019 | 13:56:33 | 45 | 135.2 | TRQX | 00088828298TRLO1 |
02/10/2019 | 13:56:33 | 189 | 135.2 | LSE | 00088828299TRLO1 |
02/10/2019 | 13:56:33 | 190 | 135.2 | CHIX | 00088828300TRLO1 |
02/10/2019 | 13:56:33 | 162 | 135.2 | BATE | 00088828301TRLO1 |
02/10/2019 | 13:56:33 | 166 | 135.2 | LSE | 00088828302TRLO1 |
02/10/2019 | 13:56:33 | 5 | 135.2 | BATE | 00088828303TRLO1 |
02/10/2019 | 13:59:54 | 42 | 135.2 | LSE | 00088828597TRLO1 |
02/10/2019 | 13:59:54 | 206 | 135.2 | BATE | 00088828598TRLO1 |
02/10/2019 | 13:59:54 | 41 | 135.2 | TRQX | 00088828599TRLO1 |
02/10/2019 | 13:59:54 | 42 | 135.2 | CHIX | 00088828600TRLO1 |
02/10/2019 | 13:59:54 | 7 | 135.2 | BATE | 00088828601TRLO1 |
02/10/2019 | 14:02:01 | 494 | 135.0 | TRQX | 00088828761TRLO1 |
02/10/2019 | 14:02:01 | 495 | 135.0 | BATE | 00088828762TRLO1 |
02/10/2019 | 14:02:01 | 35 | 135.0 | LSE | 00088828763TRLO1 |
02/10/2019 | 14:02:01 | 495 | 135.0 | CHIX | 00088828764TRLO1 |
02/10/2019 | 14:02:01 | 34 | 135.0 | TRQX | 00088828765TRLO1 |
02/10/2019 | 14:02:01 | 35 | 135.0 | BATE | 00088828766TRLO1 |
02/10/2019 | 14:02:01 | 35 | 135.0 | CHIX | 00088828767TRLO1 |
02/10/2019 | 14:02:01 | 33 | 135.0 | BATE | 00088828768TRLO1 |
02/10/2019 | 14:02:17 | 209 | 134.8 | CHIX | 00088828794TRLO1 |
02/10/2019 | 14:02:17 | 209 | 134.8 | BATE | 00088828795TRLO1 |
02/10/2019 | 14:02:17 | 208 | 134.8 | TRQX | 00088828796TRLO1 |
02/10/2019 | 14:02:17 | 209 | 134.8 | LSE | 00088828797TRLO1 |
02/10/2019 | 14:02:17 | 96 | 134.8 | BATE | 00088828798TRLO1 |
02/10/2019 | 14:23:47 | 35 | 134.5 | LSE | 00088830622TRLO1 |
02/10/2019 | 14:23:47 | 34 | 134.5 | TRQX | 00088830623TRLO1 |
02/10/2019 | 14:23:47 | 35 | 134.5 | BATE | 00088830624TRLO1 |
02/10/2019 | 14:23:47 | 35 | 134.5 | CHIX | 00088830625TRLO1 |
02/10/2019 | 14:23:47 | 19 | 134.5 | BATE | 00088830626TRLO1 |
02/10/2019 | 14:24:23 | 199 | 134.1 | TRQX | 00088830672TRLO1 |
02/10/2019 | 14:24:23 | 199 | 134.1 | BATE | 00088830673TRLO1 |
02/10/2019 | 14:24:23 | 199 | 134.1 | LSE | 00088830674TRLO1 |
02/10/2019 | 14:24:23 | 199 | 134.1 | CHIX | 00088830675TRLO1 |
02/10/2019 | 14:25:01 | 297 | 134.0 | BATE | 00088830721TRLO1 |
02/10/2019 | 14:25:01 | 3 | 134.0 | CHIX | 00088830722TRLO1 |
02/10/2019 | 14:28:57 | 17 | 134.0 | TRQX | 00088831024TRLO1 |
02/10/2019 | 14:28:57 | 17 | 134.0 | BATE | 00088831025TRLO1 |
02/10/2019 | 14:28:57 | 291 | 134.0 | CHIX | 00088831026TRLO1 |
02/10/2019 | 14:28:57 | 17 | 134.0 | LSE | 00088831027TRLO1 |
02/10/2019 | 14:28:57 | 840 | 134.0 | CHIX | 00088831028TRLO1 |
02/10/2019 | 14:30:14 | 256 | 133.9 | TRQX | 00088831578TRLO1 |
02/10/2019 | 14:30:14 | 257 | 133.9 | BATE | 00088831579TRLO1 |
02/10/2019 | 14:30:14 | 256 | 133.9 | LSE | 00088831580TRLO1 |
02/10/2019 | 14:30:14 | 257 | 133.9 | CHIX | 00088831581TRLO1 |
02/10/2019 | 14:35:05 | 134 | 133.6 | LSE | 00088835106TRLO1 |
02/10/2019 | 14:35:05 | 134 | 133.6 | TRQX | 00088835107TRLO1 |
02/10/2019 | 14:35:05 | 135 | 133.6 | BATE | 00088835108TRLO1 |
02/10/2019 | 14:35:05 | 135 | 133.6 | CHIX | 00088835109TRLO1 |
02/10/2019 | 14:37:12 | 30 | 133.6 | LSE | 00088836706TRLO1 |
02/10/2019 | 14:38:09 | 123 | 133.7 | LSE | 00088837132TRLO1 |
02/10/2019 | 14:38:09 | 123 | 133.7 | TRQX | 00088837131TRLO1 |
02/10/2019 | 14:38:09 | 124 | 133.7 | CHIX | 00088837134TRLO1 |
02/10/2019 | 14:38:09 | 124 | 133.7 | BATE | 00088837133TRLO1 |
02/10/2019 | 14:40:46 | 165 | 133.6 | BATE | 00088838520TRLO1 |
02/10/2019 | 14:40:46 | 164 | 133.6 | TRQX | 00088838522TRLO1 |
02/10/2019 | 14:40:46 | 157 | 133.6 | CHIX | 00088838523TRLO1 |
02/10/2019 | 14:40:46 | 164 | 133.6 | LSE | 00088838521TRLO1 |
02/10/2019 | 14:40:46 | 7 | 133.6 | CHIX | 00088838519TRLO1 |
02/10/2019 | 14:45:54 | 65 | 133.4 | TRQX | 00088840847TRLO1 |
02/10/2019 | 14:45:54 | 65 | 133.4 | CHIX | 00088840848TRLO1 |
02/10/2019 | 14:45:54 | 65 | 133.4 | LSE | 00088840849TRLO1 |
02/10/2019 | 14:45:54 | 66 | 133.4 | BATE | 00088840850TRLO1 |
02/10/2019 | 14:46:19 | 18 | 133.4 | BATE | 00088840995TRLO1 |
02/10/2019 | 14:46:19 | 18 | 133.4 | CHIX | 00088840996TRLO1 |
02/10/2019 | 14:46:19 | 18 | 133.4 | LSE | 00088840997TRLO1 |
02/10/2019 | 14:46:19 | 17 | 133.4 | TRQX | 00088840998TRLO1 |
02/10/2019 | 14:48:18 | 298 | 133.4 | TRQX | 00088841831TRLO1 |
02/10/2019 | 14:51:46 | 30 | 133.3 | LSE | 00088843230TRLO1 |
02/10/2019 | 14:51:46 | 29 | 133.3 | TRQX | 00088843231TRLO1 |
02/10/2019 | 14:51:46 | 30 | 133.3 | BATE | 00088843232TRLO1 |
02/10/2019 | 14:51:46 | 476 | 133.3 | TRQX | 00088843233TRLO1 |
02/10/2019 | 14:51:47 | 120 | 133.3 | LSE | 00088843235TRLO1 |
02/10/2019 | 14:51:47 | 121 | 133.3 | BATE | 00088843236TRLO1 |
02/10/2019 | 14:51:47 | 120 | 133.3 | TRQX | 00088843237TRLO1 |
02/10/2019 | 14:51:47 | 30 | 133.3 | CHIX | 00088843238TRLO1 |
02/10/2019 | 14:53:30 | 49 | 133.1 | BATE | 00088843836TRLO1 |
02/10/2019 | 14:53:30 | 48 | 133.1 | LSE | 00088843837TRLO1 |
02/10/2019 | 14:56:57 | 591 | 133.1 | LSE | 00088845252TRLO1 |
02/10/2019 | 14:56:57 | 556 | 133.1 | BATE | 00088845253TRLO1 |
02/10/2019 | 14:58:38 | 70 | 133.1 | BATE | 00088845819TRLO1 |
02/10/2019 | 14:58:38 | 116 | 133.1 | BATE | 00088845820TRLO1 |
02/10/2019 | 15:02:18 | 625 | 133.1 | TRQX | 00088847255TRLO1 |
02/10/2019 | 15:02:18 | 625 | 133.1 | CHIX | 00088847256TRLO1 |
02/10/2019 | 15:02:18 | 34 | 133.1 | LSE | 00088847257TRLO1 |
02/10/2019 | 15:02:18 | 56 | 133.1 | BATE | 00088847260TRLO1 |
02/10/2019 | 15:02:18 | 1,091 | 133.1 | BATE | 00088847263TRLO1 |
02/10/2019 | 15:02:18 | 510 | 133.1 | BATE | 00088847254TRLO1 |
02/10/2019 | 15:02:18 | 25 | 133.1 | TRQX | 00088847259TRLO1 |
02/10/2019 | 15:02:18 | 625 | 133.1 | CHIX | 00088847261TRLO1 |
02/10/2019 | 15:02:18 | 625 | 133.1 | LSE | 00088847262TRLO1 |
02/10/2019 | 15:02:18 | 600 | 133.1 | TRQX | 00088847264TRLO1 |
02/10/2019 | 15:02:18 | 2,543 | 133.1 | LSE | 00088847265TRLO1 |
02/10/2019 | 15:04:05 | 310 | 133.2 | TRQX | 00088847961TRLO1 |
02/10/2019 | 15:04:05 | 350 | 133.2 | TRQX | 00088847963TRLO1 |
02/10/2019 | 15:04:05 | 590 | 133.2 | LSE | 00088847962TRLO1 |
02/10/2019 | 15:04:05 | 609 | 133.2 | CHIX | 00088847964TRLO1 |
02/10/2019 | 15:04:05 | 591 | 133.2 | BATE | 00088847965TRLO1 |
02/10/2019 | 15:04:05 | 51 | 133.2 | CHIX | 00088847966TRLO1 |
02/10/2019 | 15:04:05 | 625 | 133.2 | LSE | 00088847970TRLO1 |
02/10/2019 | 15:04:05 | 625 | 133.2 | TRQX | 00088847972TRLO1 |
02/10/2019 | 15:04:05 | 625 | 133.1 | LSE | 00088847967TRLO1 |
02/10/2019 | 15:04:05 | 625 | 133.1 | TRQX | 00088847968TRLO1 |
02/10/2019 | 15:04:05 | 625 | 133.1 | CHIX | 00088847969TRLO1 |
02/10/2019 | 15:04:05 | 626 | 133.1 | BATE | 00088847971TRLO1 |
02/10/2019 | 15:04:05 | 625 | 133.1 | LSE | 00088847973TRLO1 |
02/10/2019 | 15:04:05 | 625 | 133.1 | TRQX | 00088847974TRLO1 |
02/10/2019 | 15:04:05 | 625 | 133.1 | CHIX | 00088847975TRLO1 |
02/10/2019 | 15:04:05 | 626 | 133.1 | BATE | 00088847976TRLO1 |
02/10/2019 | 15:04:05 | 1,009 | 133.1 | Sigma-X | 00088847977TRLO1 |
02/10/2019 | 15:04:06 | 582 | 133.1 | TRQX | 00088847987TRLO1 |
02/10/2019 | 15:04:06 | 582 | 133.1 | TRQX | 00088847988TRLO1 |
02/10/2019 | 15:05:31 | 538 | 133.1 | BATE | 00088848588TRLO1 |
02/10/2019 | 15:05:31 | 626 | 133.1 | BATE | 00088848587TRLO1 |
02/10/2019 | 15:06:21 | 514 | 133.1 | TRQX | 00088848967TRLO1 |
02/10/2019 | 15:06:21 | 625 | 133.1 | LSE | 00088848969TRLO1 |
02/10/2019 | 15:06:21 | 625 | 133.1 | TRQX | 00088848966TRLO1 |
02/10/2019 | 15:06:21 | 88 | 133.1 | BATE | 00088848971TRLO1 |
02/10/2019 | 15:06:21 | 625 | 133.1 | CHIX | 00088848972TRLO1 |
02/10/2019 | 15:06:21 | 625 | 133.1 | LSE | 00088848968TRLO1 |
02/10/2019 | 15:06:21 | 625 | 133.1 | CHIX | 00088848970TRLO1 |
02/10/2019 | 15:07:26 | 574 | 133.1 | TRQX | 00088849306TRLO1 |
02/10/2019 | 15:07:26 | 625 | 133.1 | LSE | 00088849308TRLO1 |
02/10/2019 | 15:07:26 | 625 | 133.1 | CHIX | 00088849310TRLO1 |
02/10/2019 | 15:07:26 | 626 | 133.1 | BATE | 00088849312TRLO1 |
02/10/2019 | 15:07:26 | 625 | 133.1 | TRQX | 00088849305TRLO1 |
02/10/2019 | 15:07:26 | 625 | 133.1 | LSE | 00088849307TRLO1 |
02/10/2019 | 15:07:26 | 625 | 133.1 | CHIX | 00088849309TRLO1 |
02/10/2019 | 15:07:26 | 626 | 133.1 | BATE | 00088849311TRLO1 |
02/10/2019 | 15:07:26 | 51 | 133.1 | TRQX | 00088849313TRLO1 |
02/10/2019 | 15:07:26 | 1,199 | 133.1 | LSE | 00088849314TRLO1 |
02/10/2019 | 15:08:22 | 556 | 133.5 | BATE | 00088849674TRLO1 |
02/10/2019 | 15:08:22 | 625 | 133.5 | TRQX | 00088849675TRLO1 |
02/10/2019 | 15:08:22 | 625 | 133.5 | LSE | 00088849676TRLO1 |
02/10/2019 | 15:08:22 | 625 | 133.5 | CHIX | 00088849677TRLO1 |
02/10/2019 | 15:08:22 | 70 | 133.5 | BATE | 00088849678TRLO1 |
02/10/2019 | 15:12:49 | 625 | 133.4 | TRQX | 00088851157TRLO1 |
02/10/2019 | 15:12:49 | 556 | 133.4 | BATE | 00088851158TRLO1 |
02/10/2019 | 15:12:49 | 625 | 133.4 | LSE | 00088851159TRLO1 |
02/10/2019 | 15:12:49 | 625 | 133.4 | CHIX | 00088851160TRLO1 |
02/10/2019 | 15:12:49 | 70 | 133.4 | BATE | 00088851161TRLO1 |
02/10/2019 | 15:12:49 | 720 | 133.3 | TRQX | 00088851162TRLO1 |
02/10/2019 | 15:12:49 | 461 | 133.3 | TRQX | 00088851164TRLO1 |
02/10/2019 | 15:12:49 | 625 | 133.1 | TRQX | 00088851168TRLO1 |
02/10/2019 | 15:12:49 | 625 | 133.1 | LSE | 00088851169TRLO1 |
02/10/2019 | 15:12:49 | 625 | 133.1 | CHIX | 00088851170TRLO1 |
02/10/2019 | 15:12:49 | 626 | 133.1 | BATE | 00088851171TRLO1 |
02/10/2019 | 15:12:49 | 205 | 133.1 | LSE | 00088851174TRLO1 |
02/10/2019 | 15:12:49 | 1,500 | 133.0 | LSE | 00088851172TRLO1 |
02/10/2019 | 15:12:49 | 1,573 | 133.0 | LSE | 00088851173TRLO1 |
02/10/2019 | 15:16:46 | 625 | 133.2 | TRQX | 00088852445TRLO1 |
02/10/2019 | 15:16:46 | 625 | 133.2 | CHIX | 00088852446TRLO1 |
02/10/2019 | 15:16:46 | 625 | 133.2 | LSE | 00088852447TRLO1 |
02/10/2019 | 15:16:46 | 626 | 133.2 | BATE | 00088852448TRLO1 |
02/10/2019 | 15:16:46 | 625 | 133.2 | TRQX | 00088852449TRLO1 |
02/10/2019 | 15:16:46 | 625 | 133.2 | CHIX | 00088852450TRLO1 |
02/10/2019 | 15:22:03 | 400 | 132.9 | BATE | 00088854211TRLO1 |
02/10/2019 | 15:23:05 | 625 | 132.9 | TRQX | 00088854563TRLO1 |
02/10/2019 | 15:23:05 | 226 | 132.9 | BATE | 00088854564TRLO1 |
02/10/2019 | 15:23:05 | 625 | 132.9 | LSE | 00088854565TRLO1 |
02/10/2019 | 15:23:05 | 625 | 132.9 | CHIX | 00088854566TRLO1 |
02/10/2019 | 15:23:21 | 236 | 132.8 | BATE | 00088854668TRLO1 |
02/10/2019 | 15:32:33 | 399 | 133.0 | BATE | 00088857554TRLO1 |
02/10/2019 | 15:33:14 | 625 | 133.0 | LSE | 00088857756TRLO1 |
02/10/2019 | 15:39:45 | 625 | 132.8 | TRQX | 00088859940TRLO1 |
02/10/2019 | 15:39:45 | 556 | 132.8 | BATE | 00088859941TRLO1 |
02/10/2019 | 15:39:45 | 625 | 132.8 | LSE | 00088859942TRLO1 |
02/10/2019 | 15:39:45 | 625 | 132.8 | CHIX | 00088859943TRLO1 |
02/10/2019 | 15:39:45 | 70 | 132.8 | BATE | 00088859944TRLO1 |
02/10/2019 | 15:49:47 | 625 | 132.7 | LSE | 00088862677TRLO1 |
02/10/2019 | 15:49:47 | 625 | 132.7 | CHIX | 00088862678TRLO1 |
02/10/2019 | 15:49:47 | 625 | 132.7 | TRQX | 00088862679TRLO1 |
02/10/2019 | 15:49:47 | 626 | 132.7 | BATE | 00088862680TRLO1 |
02/10/2019 | 15:49:47 | 357 | 132.5 | BATE | 00088862681TRLO1 |
02/10/2019 | 15:49:47 | 625 | 132.5 | LSE | 00088862682TRLO1 |
02/10/2019 | 15:49:47 | 625 | 132.5 | TRQX | 00088862683TRLO1 |
02/10/2019 | 15:49:47 | 625 | 132.5 | CHIX | 00088862684TRLO1 |
02/10/2019 | 15:49:47 | 269 | 132.5 | BATE | 00088862685TRLO1 |
02/10/2019 | 16:07:03 | 625 | 132.6 | TRQX | 00088867970TRLO1 |
02/10/2019 | 16:07:03 | 625 | 132.6 | LSE | 00088867972TRLO1 |
02/10/2019 | 16:07:03 | 625 | 132.6 | CHIX | 00088867973TRLO1 |
02/10/2019 | 16:07:03 | 626 | 132.6 | BATE | 00088867971TRLO1 |
02/10/2019 | 16:07:03 | 625 | 132.6 | TRQX | 00088867974TRLO1 |
02/10/2019 | 16:07:03 | 626 | 132.6 | BATE | 00088867975TRLO1 |
02/10/2019 | 16:12:53 | 271 | 132.4 | CHIX | 00088869643TRLO1 |
02/10/2019 | 16:15:51 | 556 | 132.4 | BATE | 00088870530TRLO1 |
02/10/2019 | 16:15:51 | 625 | 132.4 | TRQX | 00088870531TRLO1 |
02/10/2019 | 16:15:51 | 354 | 132.4 | CHIX | 00088870532TRLO1 |
02/10/2019 | 16:15:51 | 625 | 132.4 | LSE | 00088870533TRLO1 |
02/10/2019 | 16:15:51 | 70 | 132.4 | BATE | 00088870534TRLO1 |
02/10/2019 | 16:18:46 | 1,452 | 132.5 | TRQX | 00088871499TRLO1 |
02/10/2019 | 16:18:46 | 350 | 132.5 | BATE | 00088871502TRLO1 |
02/10/2019 | 16:18:46 | 349 | 132.5 | LSE | 00088871500TRLO1 |
02/10/2019 | 16:18:46 | 55 | 132.5 | CHIX | 00088871501TRLO1 |
02/10/2019 | 16:18:46 | 295 | 132.5 | CHIX | 00088871503TRLO1 |
02/10/2019 | 16:22:02 | 1,408 | 132.6 | TRQX | 00088872518TRLO1 |
02/10/2019 | 16:22:02 | 349 | 132.6 | LSE | 00088872519TRLO1 |
02/10/2019 | 16:22:02 | 292 | 132.6 | BATE | 00088872520TRLO1 |
02/10/2019 | 16:22:02 | 350 | 132.6 | CHIX | 00088872521TRLO1 |
02/10/2019 | 16:22:02 | 58 | 132.6 | BATE | 00088872522TRLO1 |
02/10/2019 | 16:22:02 | 44 | 132.6 | TRQX | 00088872523TRLO1 |
02/10/2019 | 16:22:02 | 98 | 132.6 | TRQX | 00088872524TRLO1 |
02/10/2019 | 16:23:57 | 625 | 132.6 | TRQX | 00088873014TRLO1 |
02/10/2019 | 16:23:57 | 494 | 132.6 | CHIX | 00088873018TRLO1 |
02/10/2019 | 16:23:57 | 625 | 132.6 | LSE | 00088873016TRLO1 |
02/10/2019 | 16:23:57 | 131 | 132.6 | CHIX | 00088873015TRLO1 |
02/10/2019 | 16:23:57 | 626 | 132.6 | BATE | 00088873017TRLO1 |
02/10/2019 | 16:23:57 | 280 | 132.5 | LSE | 00088873019TRLO1 |
02/10/2019 | 16:24:58 | 225 | 132.5 | BATE | 00088873317TRLO1 |
02/10/2019 | 16:24:58 | 700 | 132.5 | CHIX | 00088873318TRLO1 |
02/10/2019 | 16:24:58 | 411 | 132.5 | LSE | 00088873319TRLO1 |
02/10/2019 | 16:25:00 | 640 | 132.5 | TRQX | 00088873324TRLO1 |
02/10/2019 | 16:25:00 | 668 | 132.5 | CHIX | 00088873325TRLO1 |
02/10/2019 | 16:25:00 | 668 | 132.5 | LSE | 00088873326TRLO1 |
02/10/2019 | 16:25:00 | 475 | 132.5 | BATE | 00088873327TRLO1 |
02/10/2019 | 16:25:00 | 50 | 132.5 | TRQX | 00088873328TRLO1 |
02/10/2019 | 16:26:06 | 626 | 132.4 | BATE | 00088873617TRLO1 |
02/10/2019 | 16:26:06 | 574 | 132.4 | CHIX | 00088873618TRLO1 |
02/10/2019 | 16:27:34 | 113 | 132.5 | BATE | 00088873998TRLO1 |
02/10/2019 | 16:27:34 | 558 | 132.5 | LSE | 00088873999TRLO1 |
02/10/2019 | 16:27:34 | 557 | 132.5 | TRQX | 00088874000TRLO1 |
02/10/2019 | 16:27:34 | 445 | 132.5 | BATE | 00088874001TRLO1 |
02/10/2019 | 16:27:34 | 558 | 132.5 | CHIX | 00088874002TRLO1 |
02/10/2019 | 16:28:56 | 625 | 132.6 | TRQX | 00088874474TRLO1 |
02/10/2019 | 16:28:56 | 625 | 132.6 | LSE | 00088874475TRLO1 |
02/10/2019 | 16:28:56 | 625 | 132.6 | CHIX | 00088874476TRLO1 |
02/10/2019 | 16:28:56 | 626 | 132.6 | BATE | 00088874477TRLO1 |
02/10/2019 | 16:29:07 | 625 | 132.3 | TRQX | 00088874611TRLO1 |
02/10/2019 | 16:29:07 | 574 | 132.3 | CHIX | 00088874612TRLO1 |
02/10/2019 | 16:29:07 | 626 | 132.3 | BATE | 00088874613TRLO1 |
02/10/2019 | 16:29:07 | 625 | 132.3 | LSE | 00088874614TRLO1 |
02/10/2019 | 16:29:07 | 51 | 132.3 | CHIX | 00088874615TRLO1 |
02/10/2019 | 16:29:17 | 625 | 132.0 | LSE | 00088874653TRLO1 |
02/10/2019 | 16:29:17 | 625 | 132.0 | TRQX | 00088874652TRLO1 |
02/10/2019 | 16:29:17 | 626 | 132.0 | BATE | 00088874654TRLO1 |
02/10/2019 | 16:29:17 | 625 | 132.0 | CHIX | 00088874655TRLO1 |
02/10/2019 | 16:29:18 | 625 | 131.8 | LSE | 00088874656TRLO1 |
02/10/2019 | 16:29:18 | 625 | 131.8 | TRQX | 00088874657TRLO1 |
02/10/2019 | 16:29:29 | 625 | 131.9 | LSE | 00088874733TRLO1 |
02/10/2019 | 16:35:18 | 1,397 | 131.7 | LSE | 00088876653TRLO1 |
02/10/2019 | 16:35:18 | 2,201 | 131.7 | LSE | 00088876654TRLO1 |
02/10/2019 | 16:35:18 | 6,480 | 131.7 | LSE | 00088876655TRLO1 |
02/10/2019 | 16:35:18 | 1,456 | 131.7 | LSE | 00088876652TRLO1 |
02/10/2019 | 16:35:18 | 1 | 131.7 | LSE | 00088876651TRLO1 |
02/10/2019 | 16:35:18 | 1,425 | 131.7 | LSE | 00088876650TRLO1 |
02/10/2019 | 16:35:18 | 82 | 131.7 | LSE | 00088876649TRLO1 |
02/10/2019 | 16:35:18 | 106 | 131.7 | LSE | 00088876648TRLO1 |
02/10/2019 | 16:35:18 | 98 | 131.7 | LSE | 00088876647TRLO1 |
02/10/2019 | 16:35:18 | 299 | 131.7 | LSE | 00088876646TRLO1 |
02/10/2019 | 16:35:18 | 2,243 | 131.7 | LSE | 00088876645TRLO1 |
02/10/2019 | 16:35:18 | 404 | 131.7 | LSE | 00088876644TRLO1 |
02/10/2019 | 16:35:18 | 2,156 | 131.7 | LSE | 00088876643TRLO1 |
02/10/2019 | 16:35:18 | 1,092 | 131.7 | LSE | 00088876642TRLO1 |
02/10/2019 | 16:35:18 | 6,480 | 131.7 | LSE | 00088876641TRLO1 |
02/10/2019 | 16:35:18 | 759 | 131.7 | LSE | 00088876640TRLO1 |
02/10/2019 | 16:35:18 | 4,913 | 131.7 | LSE | 00088876639TRLO1 |
02/10/2019 | 16:35:18 | 810 | 131.7 | LSE | 00088876638TRLO1 |
Related Shares:
SGC.L