13th Sep 2019 17:39
13 September 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 | 13 September 2019 |
Number of ordinary shares purchased | 197,000 |
Average price paid (p) | 135.4902 |
Highest price paid (p) | 138.5000 |
Lowest price paid (p) | 133.0000 |
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 22,255,336 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 553,844,624.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 13 September 2019 is 553,844,624. 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 |
13/09/2019 | 08:15:53 | 23 | 133.0 | BATE | 00087993109TRLO1 |
13/09/2019 | 08:18:55 | 200 | 134.5 | TRQX | 00087993362TRLO1 |
13/09/2019 | 08:18:55 | 40 | 134.5 | TRQX | 00087993366TRLO1 |
13/09/2019 | 08:18:55 | 200 | 134.5 | LSE | 00087993364TRLO1 |
13/09/2019 | 08:18:55 | 200 | 134.5 | CHIX | 00087993365TRLO1 |
13/09/2019 | 08:18:55 | 200 | 134.5 | BATE | 00087993363TRLO1 |
13/09/2019 | 08:25:31 | 334 | 134.1 | TRQX | 00087994201TRLO1 |
13/09/2019 | 08:25:31 | 106 | 134.1 | TRQX | 00087994202TRLO1 |
13/09/2019 | 08:25:31 | 334 | 134.1 | LSE | 00087994200TRLO1 |
13/09/2019 | 08:25:31 | 106 | 134.1 | LSE | 00087994205TRLO1 |
13/09/2019 | 08:25:31 | 112 | 134.0 | LSE | 00087994209TRLO1 |
13/09/2019 | 08:25:31 | 406 | 134.0 | LSE | 00087994210TRLO1 |
13/09/2019 | 08:25:31 | 828 | 134.1 | CHIX | 00087994203TRLO1 |
13/09/2019 | 08:25:31 | 135 | 134.1 | CHIX | 00087994206TRLO1 |
13/09/2019 | 08:25:31 | 305 | 134.1 | CHIX | 00087994208TRLO1 |
13/09/2019 | 08:25:31 | 274 | 134.0 | BATE | 00087994213TRLO1 |
13/09/2019 | 08:25:31 | 250 | 134.0 | BATE | 00087994212TRLO1 |
13/09/2019 | 08:25:31 | 204 | 134.0 | BATE | 00087994211TRLO1 |
13/09/2019 | 08:25:31 | 106 | 134.1 | BATE | 00087994207TRLO1 |
13/09/2019 | 08:25:31 | 334 | 134.1 | BATE | 00087994204TRLO1 |
13/09/2019 | 08:35:02 | 79 | 133.7 | TRQX | 00087995808TRLO1 |
13/09/2019 | 08:35:02 | 80 | 133.7 | LSE | 00087995805TRLO1 |
13/09/2019 | 08:35:02 | 300 | 133.7 | LSE | 00087995809TRLO1 |
13/09/2019 | 08:35:02 | 80 | 133.7 | CHIX | 00087995807TRLO1 |
13/09/2019 | 08:35:02 | 80 | 133.7 | BATE | 00087995806TRLO1 |
13/09/2019 | 08:36:28 | 487 | 133.9 | TRQX | 00087995994TRLO1 |
13/09/2019 | 08:36:28 | 487 | 133.9 | LSE | 00087995995TRLO1 |
13/09/2019 | 08:36:28 | 488 | 133.9 | CHIX | 00087995997TRLO1 |
13/09/2019 | 08:36:28 | 488 | 133.9 | BATE | 00087995996TRLO1 |
13/09/2019 | 08:36:46 | 284 | 133.9 | TRQX | 00087996039TRLO1 |
13/09/2019 | 08:36:46 | 261 | 133.9 | LSE | 00087996040TRLO1 |
13/09/2019 | 08:36:46 | 23 | 133.9 | LSE | 00087996041TRLO1 |
13/09/2019 | 08:54:00 | 175 | 133.7 | TRQX | 00087998218TRLO1 |
13/09/2019 | 08:54:00 | 175 | 133.7 | LSE | 00087998217TRLO1 |
13/09/2019 | 08:54:00 | 175 | 133.7 | CHIX | 00087998219TRLO1 |
13/09/2019 | 08:54:00 | 176 | 133.7 | BATE | 00087998220TRLO1 |
13/09/2019 | 08:57:32 | 267 | 133.3 | TRQX | 00087998581TRLO1 |
13/09/2019 | 08:57:32 | 267 | 133.3 | LSE | 00087998580TRLO1 |
13/09/2019 | 08:57:32 | 500 | 133.4 | LSE | 00087998586TRLO1 |
13/09/2019 | 08:57:32 | 321 | 133.4 | LSE | 00087998587TRLO1 |
13/09/2019 | 08:57:32 | 2,368 | 133.4 | LSE | 00087998588TRLO1 |
13/09/2019 | 08:57:32 | 267 | 133.3 | CHIX | 00087998582TRLO1 |
13/09/2019 | 08:57:32 | 87 | 133.3 | BATE | 00087998585TRLO1 |
13/09/2019 | 08:57:32 | 688 | 133.4 | BATE | 00087998584TRLO1 |
13/09/2019 | 08:57:32 | 24 | 133.3 | BATE | 00087998583TRLO1 |
13/09/2019 | 08:57:32 | 156 | 133.3 | BATE | 00087998579TRLO1 |
13/09/2019 | 08:57:33 | 812 | 133.4 | CHIX | 00087998591TRLO1 |
13/09/2019 | 08:57:33 | 1,440 | 133.3 | BATE | 00087998592TRLO1 |
13/09/2019 | 09:00:52 | 812 | 134.3 | TRQX | 00087998921TRLO1 |
13/09/2019 | 09:00:52 | 812 | 134.3 | LSE | 00087998922TRLO1 |
13/09/2019 | 09:00:52 | 812 | 134.3 | CHIX | 00087998923TRLO1 |
13/09/2019 | 09:01:17 | 609 | 134.3 | TRQX | 00087998970TRLO1 |
13/09/2019 | 09:01:17 | 609 | 134.3 | LSE | 00087998973TRLO1 |
13/09/2019 | 09:01:17 | 609 | 134.3 | CHIX | 00087998971TRLO1 |
13/09/2019 | 09:01:17 | 609 | 134.3 | BATE | 00087998974TRLO1 |
13/09/2019 | 09:01:17 | 2,591 | 134.3 | BATE | 00087998972TRLO1 |
13/09/2019 | 09:02:56 | 609 | 134.6 | TRQX | 00087999123TRLO1 |
13/09/2019 | 09:02:56 | 609 | 134.6 | LSE | 00087999124TRLO1 |
13/09/2019 | 09:02:56 | 609 | 134.6 | CHIX | 00087999125TRLO1 |
13/09/2019 | 09:02:56 | 609 | 134.6 | BATE | 00087999126TRLO1 |
13/09/2019 | 09:03:07 | 609 | 134.4 | TRQX | 00087999155TRLO1 |
13/09/2019 | 09:03:07 | 609 | 134.4 | LSE | 00087999156TRLO1 |
13/09/2019 | 09:03:07 | 609 | 134.4 | CHIX | 00087999157TRLO1 |
13/09/2019 | 09:03:07 | 609 | 134.4 | BATE | 00087999159TRLO1 |
13/09/2019 | 09:04:19 | 609 | 134.6 | TRQX | 00087999283TRLO1 |
13/09/2019 | 09:04:19 | 609 | 134.6 | LSE | 00087999286TRLO1 |
13/09/2019 | 09:04:19 | 609 | 134.6 | CHIX | 00087999284TRLO1 |
13/09/2019 | 09:04:19 | 609 | 134.6 | BATE | 00087999285TRLO1 |
13/09/2019 | 09:08:00 | 609 | 135.3 | TRQX | 00087999670TRLO1 |
13/09/2019 | 09:08:00 | 609 | 135.3 | LSE | 00087999669TRLO1 |
13/09/2019 | 09:08:00 | 609 | 135.3 | CHIX | 00087999671TRLO1 |
13/09/2019 | 09:08:00 | 329 | 135.3 | BATE | 00087999673TRLO1 |
13/09/2019 | 09:08:00 | 280 | 135.3 | BATE | 00087999672TRLO1 |
13/09/2019 | 09:13:45 | 385 | 135.9 | TRQX | 00088000378TRLO1 |
13/09/2019 | 09:13:45 | 224 | 135.9 | TRQX | 00088000382TRLO1 |
13/09/2019 | 09:13:45 | 609 | 135.9 | LSE | 00088000379TRLO1 |
13/09/2019 | 09:13:45 | 609 | 135.9 | CHIX | 00088000380TRLO1 |
13/09/2019 | 09:13:45 | 53 | 135.9 | BATE | 00088000383TRLO1 |
13/09/2019 | 09:13:45 | 556 | 135.9 | BATE | 00088000381TRLO1 |
13/09/2019 | 09:15:30 | 480 | 136.2 | TRQX | 00088000584TRLO1 |
13/09/2019 | 09:15:30 | 994 | 136.2 | LSE | 00088000585TRLO1 |
13/09/2019 | 09:15:30 | 481 | 136.2 | CHIX | 00088000586TRLO1 |
13/09/2019 | 09:15:30 | 481 | 136.2 | BATE | 00088000587TRLO1 |
13/09/2019 | 09:17:30 | 737 | 136.1 | TRQX | 00088000828TRLO1 |
13/09/2019 | 09:17:30 | 495 | 136.1 | LSE | 00088000827TRLO1 |
13/09/2019 | 09:17:30 | 242 | 136.1 | LSE | 00088000829TRLO1 |
13/09/2019 | 09:20:00 | 609 | 136.2 | TRQX | 00088001090TRLO1 |
13/09/2019 | 09:20:00 | 609 | 136.2 | LSE | 00088001088TRLO1 |
13/09/2019 | 09:20:00 | 609 | 136.2 | CHIX | 00088001091TRLO1 |
13/09/2019 | 09:20:00 | 609 | 136.2 | BATE | 00088001092TRLO1 |
13/09/2019 | 09:20:11 | 404 | 136.2 | TRQX | 00088001113TRLO1 |
13/09/2019 | 09:20:13 | 205 | 136.2 | TRQX | 00088001118TRLO1 |
13/09/2019 | 09:20:13 | 609 | 136.2 | LSE | 00088001119TRLO1 |
13/09/2019 | 09:20:13 | 609 | 136.2 | CHIX | 00088001120TRLO1 |
13/09/2019 | 09:20:13 | 609 | 136.2 | BATE | 00088001121TRLO1 |
13/09/2019 | 09:20:45 | 609 | 136.2 | TRQX | 00088001182TRLO1 |
13/09/2019 | 09:20:45 | 609 | 136.2 | LSE | 00088001183TRLO1 |
13/09/2019 | 09:20:45 | 609 | 136.2 | CHIX | 00088001184TRLO1 |
13/09/2019 | 09:20:45 | 609 | 136.2 | BATE | 00088001185TRLO1 |
13/09/2019 | 09:21:18 | 609 | 135.9 | TRQX | 00088001237TRLO1 |
13/09/2019 | 09:21:18 | 609 | 135.9 | LSE | 00088001238TRLO1 |
13/09/2019 | 09:21:18 | 609 | 135.9 | CHIX | 00088001240TRLO1 |
13/09/2019 | 09:21:18 | 609 | 135.9 | BATE | 00088001239TRLO1 |
13/09/2019 | 09:22:53 | 609 | 135.7 | TRQX | 00088001472TRLO1 |
13/09/2019 | 09:22:53 | 609 | 135.4 | TRQX | 00088001476TRLO1 |
13/09/2019 | 09:22:53 | 609 | 135.7 | LSE | 00088001475TRLO1 |
13/09/2019 | 09:22:53 | 609 | 135.7 | CHIX | 00088001474TRLO1 |
13/09/2019 | 09:22:53 | 609 | 135.4 | BATE | 00088001477TRLO1 |
13/09/2019 | 09:22:53 | 609 | 135.7 | BATE | 00088001473TRLO1 |
13/09/2019 | 09:23:12 | 346 | 135.3 | TRQX | 00088001517TRLO1 |
13/09/2019 | 09:23:12 | 609 | 135.3 | CHIX | 00088001519TRLO1 |
13/09/2019 | 09:23:12 | 556 | 135.3 | BATE | 00088001518TRLO1 |
13/09/2019 | 09:23:54 | 609 | 135.4 | LSE | 00088001608TRLO1 |
13/09/2019 | 09:23:54 | 1,357 | 135.4 | CHIX | 00088001610TRLO1 |
13/09/2019 | 09:23:54 | 53 | 135.4 | BATE | 00088001609TRLO1 |
13/09/2019 | 09:24:19 | 556 | 135.7 | BATE | 00088001650TRLO1 |
13/09/2019 | 09:24:33 | 263 | 135.7 | TRQX | 00088001686TRLO1 |
13/09/2019 | 09:24:33 | 529 | 135.7 | LSE | 00088001685TRLO1 |
13/09/2019 | 09:24:33 | 334 | 135.7 | LSE | 00088001687TRLO1 |
13/09/2019 | 09:24:33 | 146 | 135.7 | LSE | 00088001690TRLO1 |
13/09/2019 | 09:24:33 | 154 | 135.7 | CHIX | 00088001689TRLO1 |
13/09/2019 | 09:24:33 | 454 | 135.7 | BATE | 00088001688TRLO1 |
13/09/2019 | 09:45:26 | 243 | 135.4 | TRQX | 00088003759TRLO1 |
13/09/2019 | 09:45:26 | 519 | 135.6 | BATE | 00088003758TRLO1 |
13/09/2019 | 09:46:00 | 277 | 136.0 | TRQX | 00088003815TRLO1 |
13/09/2019 | 09:46:00 | 520 | 136.0 | LSE | 00088003814TRLO1 |
13/09/2019 | 09:46:00 | 520 | 136.0 | CHIX | 00088003813TRLO1 |
13/09/2019 | 09:46:00 | 1,081 | 135.9 | BATE | 00088003817TRLO1 |
13/09/2019 | 09:46:00 | 25 | 136.0 | BATE | 00088003816TRLO1 |
13/09/2019 | 09:46:00 | 556 | 136.0 | BATE | 00088003812TRLO1 |
13/09/2019 | 09:50:34 | 265 | 136.4 | TRQX | 00088004249TRLO1 |
13/09/2019 | 09:50:34 | 107 | 136.4 | TRQX | 00088004250TRLO1 |
13/09/2019 | 09:50:34 | 373 | 136.4 | LSE | 00088004252TRLO1 |
13/09/2019 | 09:50:34 | 373 | 136.4 | CHIX | 00088004251TRLO1 |
13/09/2019 | 09:50:34 | 373 | 136.4 | BATE | 00088004248TRLO1 |
13/09/2019 | 09:57:42 | 609 | 136.8 | TRQX | 00088005090TRLO1 |
13/09/2019 | 09:57:42 | 609 | 136.8 | LSE | 00088005089TRLO1 |
13/09/2019 | 09:57:42 | 234 | 136.8 | CHIX | 00088005091TRLO1 |
13/09/2019 | 09:57:42 | 375 | 136.8 | CHIX | 00088005093TRLO1 |
13/09/2019 | 09:57:42 | 609 | 136.8 | BATE | 00088005092TRLO1 |
13/09/2019 | 10:14:00 | 511 | 137.3 | LSE | 00088006824TRLO1 |
13/09/2019 | 10:14:00 | 511 | 137.3 | BATE | 00088006825TRLO1 |
13/09/2019 | 10:29:02 | 609 | 138.0 | LSE | 00088008237TRLO1 |
13/09/2019 | 10:32:09 | 609 | 138.0 | TRQX | 00088008596TRLO1 |
13/09/2019 | 10:32:09 | 609 | 138.0 | CHIX | 00088008597TRLO1 |
13/09/2019 | 10:32:09 | 299 | 138.0 | BATE | 00088008600TRLO1 |
13/09/2019 | 10:32:09 | 310 | 138.0 | BATE | 00088008599TRLO1 |
13/09/2019 | 10:32:09 | 246 | 138.0 | BATE | 00088008598TRLO1 |
13/09/2019 | 10:40:23 | 523 | 138.0 | TRQX | 00088009449TRLO1 |
13/09/2019 | 10:40:23 | 524 | 138.0 | LSE | 00088009448TRLO1 |
13/09/2019 | 10:40:23 | 524 | 138.0 | CHIX | 00088009450TRLO1 |
13/09/2019 | 10:40:23 | 524 | 138.0 | BATE | 00088009451TRLO1 |
13/09/2019 | 10:43:39 | 609 | 137.9 | TRQX | 00088009793TRLO1 |
13/09/2019 | 10:43:39 | 609 | 137.9 | LSE | 00088009794TRLO1 |
13/09/2019 | 10:43:39 | 591 | 137.9 | CHIX | 00088009795TRLO1 |
13/09/2019 | 10:43:39 | 18 | 137.9 | CHIX | 00088009797TRLO1 |
13/09/2019 | 10:43:39 | 609 | 137.9 | BATE | 00088009796TRLO1 |
13/09/2019 | 10:49:48 | 28 | 138.0 | TRQX | 00088010459TRLO1 |
13/09/2019 | 10:49:48 | 535 | 138.0 | TRQX | 00088010461TRLO1 |
13/09/2019 | 10:49:48 | 564 | 138.0 | LSE | 00088010460TRLO1 |
13/09/2019 | 10:49:48 | 564 | 138.0 | CHIX | 00088010462TRLO1 |
13/09/2019 | 10:49:48 | 564 | 138.0 | BATE | 00088010463TRLO1 |
13/09/2019 | 10:51:17 | 654 | 138.0 | TRQX | 00088010626TRLO1 |
13/09/2019 | 10:51:17 | 654 | 138.0 | LSE | 00088010627TRLO1 |
13/09/2019 | 10:51:17 | 182 | 138.0 | CHIX | 00088010629TRLO1 |
13/09/2019 | 10:51:17 | 182 | 138.0 | BATE | 00088010628TRLO1 |
13/09/2019 | 11:11:33 | 88 | 138.0 | LSE | 00088012551TRLO1 |
13/09/2019 | 11:11:33 | 130 | 138.0 | LSE | 00088012552TRLO1 |
13/09/2019 | 11:11:33 | 218 | 138.0 | CHIX | 00088012554TRLO1 |
13/09/2019 | 11:11:33 | 219 | 138.0 | BATE | 00088012553TRLO1 |
13/09/2019 | 11:16:30 | 180 | 138.0 | TRQX | 00088013099TRLO1 |
13/09/2019 | 11:16:30 | 38 | 138.0 | TRQX | 00088013101TRLO1 |
13/09/2019 | 11:16:30 | 533 | 138.0 | LSE | 00088013103TRLO1 |
13/09/2019 | 11:16:30 | 208 | 138.0 | CHIX | 00088013102TRLO1 |
13/09/2019 | 11:16:30 | 409 | 137.9 | CHIX | 00088013109TRLO1 |
13/09/2019 | 11:16:30 | 716 | 137.9 | BATE | 00088013108TRLO1 |
13/09/2019 | 11:16:30 | 534 | 138.0 | BATE | 00088013100TRLO1 |
13/09/2019 | 11:16:51 | 135 | 137.9 | TRQX | 00088013175TRLO1 |
13/09/2019 | 11:16:51 | 135 | 137.9 | LSE | 00088013173TRLO1 |
13/09/2019 | 11:16:51 | 253 | 137.9 | CHIX | 00088013174TRLO1 |
13/09/2019 | 11:16:51 | 136 | 137.9 | BATE | 00088013172TRLO1 |
13/09/2019 | 11:27:41 | 172 | 137.7 | TRQX | 00088014594TRLO1 |
13/09/2019 | 11:27:41 | 172 | 137.7 | LSE | 00088014593TRLO1 |
13/09/2019 | 11:27:41 | 172 | 137.7 | CHIX | 00088014596TRLO1 |
13/09/2019 | 11:27:41 | 68 | 137.7 | BATE | 00088014597TRLO1 |
13/09/2019 | 11:27:41 | 105 | 137.7 | BATE | 00088014595TRLO1 |
13/09/2019 | 11:27:50 | 60 | 137.6 | TRQX | 00088014606TRLO1 |
13/09/2019 | 11:27:50 | 61 | 137.6 | LSE | 00088014605TRLO1 |
13/09/2019 | 11:27:50 | 61 | 137.6 | CHIX | 00088014608TRLO1 |
13/09/2019 | 11:27:50 | 61 | 137.6 | BATE | 00088014607TRLO1 |
13/09/2019 | 11:28:50 | 128 | 137.5 | TRQX | 00088014697TRLO1 |
13/09/2019 | 11:28:50 | 128 | 137.5 | LSE | 00088014698TRLO1 |
13/09/2019 | 11:28:50 | 124 | 137.5 | CHIX | 00088014699TRLO1 |
13/09/2019 | 11:28:50 | 128 | 137.5 | CHIX | 00088014701TRLO1 |
13/09/2019 | 11:28:50 | 40 | 137.5 | CHIX | 00088014702TRLO1 |
13/09/2019 | 11:28:50 | 129 | 137.5 | BATE | 00088014700TRLO1 |
13/09/2019 | 11:28:52 | 49 | 137.4 | TRQX | 00088014703TRLO1 |
13/09/2019 | 11:28:52 | 49 | 137.4 | BATE | 00088014704TRLO1 |
13/09/2019 | 11:29:55 | 6 | 137.3 | BATE | 00088014855TRLO1 |
13/09/2019 | 11:29:55 | 30 | 137.3 | BATE | 00088014853TRLO1 |
13/09/2019 | 11:29:56 | 1 | 137.3 | BATE | 00088014857TRLO1 |
13/09/2019 | 11:31:00 | 29 | 137.3 | TRQX | 00088014938TRLO1 |
13/09/2019 | 11:31:00 | 29 | 137.3 | LSE | 00088014937TRLO1 |
13/09/2019 | 11:31:00 | 30 | 137.3 | CHIX | 00088014939TRLO1 |
13/09/2019 | 11:31:24 | 510 | 137.4 | TRQX | 00088014965TRLO1 |
13/09/2019 | 11:31:24 | 510 | 137.4 | LSE | 00088014966TRLO1 |
13/09/2019 | 11:31:24 | 510 | 137.4 | CHIX | 00088014967TRLO1 |
13/09/2019 | 11:31:24 | 287 | 137.4 | BATE | 00088014969TRLO1 |
13/09/2019 | 11:31:24 | 478 | 137.4 | BATE | 00088014968TRLO1 |
13/09/2019 | 11:32:35 | 278 | 137.2 | TRQX | 00088015050TRLO1 |
13/09/2019 | 11:32:35 | 278 | 137.2 | BATE | 00088015051TRLO1 |
13/09/2019 | 11:36:15 | 52 | 136.9 | TRQX | 00088015420TRLO1 |
13/09/2019 | 11:36:15 | 52 | 136.9 | LSE | 00088015423TRLO1 |
13/09/2019 | 11:36:15 | 52 | 136.9 | CHIX | 00088015422TRLO1 |
13/09/2019 | 11:36:15 | 10 | 136.9 | BATE | 00088015424TRLO1 |
13/09/2019 | 11:36:15 | 78 | 136.9 | BATE | 00088015421TRLO1 |
13/09/2019 | 11:37:12 | 2 | 136.9 | BATE | 00088015524TRLO1 |
13/09/2019 | 11:37:12 | 10 | 136.9 | BATE | 00088015523TRLO1 |
13/09/2019 | 11:38:10 | 82 | 136.8 | TRQX | 00088015613TRLO1 |
13/09/2019 | 11:38:10 | 82 | 136.8 | LSE | 00088015615TRLO1 |
13/09/2019 | 11:38:10 | 82 | 136.8 | CHIX | 00088015614TRLO1 |
13/09/2019 | 11:38:10 | 83 | 136.8 | BATE | 00088015616TRLO1 |
13/09/2019 | 11:39:00 | 102 | 136.7 | LSE | 00088015715TRLO1 |
13/09/2019 | 11:39:00 | 102 | 136.7 | BATE | 00088015716TRLO1 |
13/09/2019 | 11:40:10 | 61 | 136.6 | TRQX | 00088015877TRLO1 |
13/09/2019 | 11:40:10 | 61 | 136.6 | LSE | 00088015880TRLO1 |
13/09/2019 | 11:40:10 | 61 | 136.6 | CHIX | 00088015878TRLO1 |
13/09/2019 | 11:40:10 | 13 | 136.6 | BATE | 00088015881TRLO1 |
13/09/2019 | 11:40:10 | 61 | 136.6 | BATE | 00088015879TRLO1 |
13/09/2019 | 11:40:48 | 33 | 136.6 | TRQX | 00088015941TRLO1 |
13/09/2019 | 11:40:48 | 33 | 136.6 | LSE | 00088015940TRLO1 |
13/09/2019 | 11:40:48 | 34 | 136.6 | CHIX | 00088015938TRLO1 |
13/09/2019 | 11:40:48 | 7 | 136.6 | BATE | 00088015942TRLO1 |
13/09/2019 | 11:40:48 | 34 | 136.6 | BATE | 00088015939TRLO1 |
13/09/2019 | 11:43:07 | 14 | 136.5 | BATE | 00088016241TRLO1 |
13/09/2019 | 11:43:08 | 33 | 136.4 | BATE | 00088016243TRLO1 |
13/09/2019 | 11:43:09 | 33 | 136.4 | LSE | 00088016245TRLO1 |
13/09/2019 | 11:43:09 | 152 | 136.4 | BATE | 00088016246TRLO1 |
13/09/2019 | 11:43:09 | 556 | 136.4 | BATE | 00088016244TRLO1 |
13/09/2019 | 11:44:02 | 91 | 136.3 | BATE | 00088016346TRLO1 |
13/09/2019 | 11:44:08 | 91 | 136.3 | TRQX | 00088016351TRLO1 |
13/09/2019 | 11:44:08 | 91 | 136.3 | LSE | 00088016354TRLO1 |
13/09/2019 | 11:44:08 | 91 | 136.3 | CHIX | 00088016352TRLO1 |
13/09/2019 | 11:44:08 | 18 | 136.3 | BATE | 00088016355TRLO1 |
13/09/2019 | 11:44:08 | 18 | 136.3 | BATE | 00088016353TRLO1 |
13/09/2019 | 11:44:30 | 41 | 136.2 | BATE | 00088016377TRLO1 |
13/09/2019 | 11:45:08 | 41 | 136.2 | TRQX | 00088016468TRLO1 |
13/09/2019 | 11:45:08 | 41 | 136.2 | LSE | 00088016469TRLO1 |
13/09/2019 | 11:45:08 | 41 | 136.2 | CHIX | 00088016471TRLO1 |
13/09/2019 | 11:45:08 | 23 | 136.2 | BATE | 00088016472TRLO1 |
13/09/2019 | 11:45:08 | 8 | 136.2 | BATE | 00088016470TRLO1 |
13/09/2019 | 11:46:51 | 31 | 136.1 | LSE | 00088016599TRLO1 |
13/09/2019 | 11:46:51 | 31 | 136.1 | CHIX | 00088016598TRLO1 |
13/09/2019 | 11:46:51 | 31 | 136.1 | BATE | 00088016597TRLO1 |
13/09/2019 | 11:53:40 | 23 | 136.4 | LSE | 00088017220TRLO1 |
13/09/2019 | 11:53:40 | 12 | 136.4 | LSE | 00088017221TRLO1 |
13/09/2019 | 11:53:40 | 107 | 136.4 | BATE | 00088017219TRLO1 |
13/09/2019 | 11:54:14 | 279 | 136.3 | TRQX | 00088017250TRLO1 |
13/09/2019 | 11:54:14 | 931 | 136.3 | BATE | 00088017251TRLO1 |
13/09/2019 | 11:54:14 | 279 | 136.3 | BATE | 00088017252TRLO1 |
13/09/2019 | 11:59:20 | 779 | 136.7 | TRQX | 00088017772TRLO1 |
13/09/2019 | 12:02:25 | 1,160 | 138.5 | LSE | 00088018058TRLO1 |
13/09/2019 | 12:03:20 | 609 | 137.0 | TRQX | 00088018158TRLO1 |
13/09/2019 | 12:03:20 | 609 | 137.0 | LSE | 00088018160TRLO1 |
13/09/2019 | 12:03:20 | 609 | 137.0 | CHIX | 00088018159TRLO1 |
13/09/2019 | 12:03:20 | 609 | 137.0 | BATE | 00088018161TRLO1 |
13/09/2019 | 12:03:30 | 216 | 136.9 | TRQX | 00088018174TRLO1 |
13/09/2019 | 12:03:30 | 124 | 136.9 | CHIX | 00088018175TRLO1 |
13/09/2019 | 12:08:57 | 393 | 136.9 | TRQX | 00088018679TRLO1 |
13/09/2019 | 12:08:57 | 1,238 | 136.8 | TRQX | 00088018683TRLO1 |
13/09/2019 | 12:08:57 | 356 | 136.9 | LSE | 00088018680TRLO1 |
13/09/2019 | 12:08:57 | 485 | 136.9 | CHIX | 00088018681TRLO1 |
13/09/2019 | 12:08:57 | 357 | 136.9 | BATE | 00088018682TRLO1 |
13/09/2019 | 12:09:27 | 468 | 136.6 | BATE | 00088018721TRLO1 |
13/09/2019 | 12:10:02 | 543 | 136.5 | TRQX | 00088018756TRLO1 |
13/09/2019 | 12:10:02 | 131 | 136.5 | LSE | 00088018757TRLO1 |
13/09/2019 | 12:10:02 | 412 | 136.5 | LSE | 00088018759TRLO1 |
13/09/2019 | 12:10:02 | 543 | 136.5 | CHIX | 00088018760TRLO1 |
13/09/2019 | 12:10:02 | 397 | 136.5 | BATE | 00088018761TRLO1 |
13/09/2019 | 12:10:02 | 147 | 136.5 | BATE | 00088018758TRLO1 |
13/09/2019 | 12:10:10 | 1,084 | 136.2 | TRQX | 00088018783TRLO1 |
13/09/2019 | 12:10:10 | 11 | 136.2 | LSE | 00088018784TRLO1 |
13/09/2019 | 12:10:10 | 11 | 136.2 | CHIX | 00088018785TRLO1 |
13/09/2019 | 12:10:10 | 2 | 136.2 | BATE | 00088018786TRLO1 |
13/09/2019 | 12:10:10 | 12 | 136.2 | BATE | 00088018782TRLO1 |
13/09/2019 | 12:11:29 | 329 | 136.1 | TRQX | 00088018892TRLO1 |
13/09/2019 | 12:11:29 | 330 | 136.1 | LSE | 00088018891TRLO1 |
13/09/2019 | 12:11:29 | 330 | 136.1 | CHIX | 00088018893TRLO1 |
13/09/2019 | 12:11:29 | 74 | 136.2 | BATE | 00088018895TRLO1 |
13/09/2019 | 12:11:29 | 226 | 136.2 | BATE | 00088018894TRLO1 |
13/09/2019 | 12:11:29 | 330 | 136.1 | BATE | 00088018890TRLO1 |
13/09/2019 | 12:11:52 | 378 | 135.9 | LSE | 00088018927TRLO1 |
13/09/2019 | 12:17:04 | 484 | 136.1 | TRQX | 00088019267TRLO1 |
13/09/2019 | 12:17:04 | 484 | 136.1 | LSE | 00088019269TRLO1 |
13/09/2019 | 12:17:04 | 484 | 136.1 | CHIX | 00088019268TRLO1 |
13/09/2019 | 12:17:04 | 485 | 136.1 | BATE | 00088019266TRLO1 |
13/09/2019 | 12:18:22 | 128 | 135.9 | CHIX | 00088019363TRLO1 |
13/09/2019 | 12:18:43 | 163 | 135.9 | LSE | 00088019375TRLO1 |
13/09/2019 | 12:18:43 | 984 | 135.9 | BATE | 00088019374TRLO1 |
13/09/2019 | 12:27:16 | 510 | 135.9 | TRQX | 00088020150TRLO1 |
13/09/2019 | 12:27:16 | 124 | 135.9 | LSE | 00088020147TRLO1 |
13/09/2019 | 12:27:16 | 136 | 135.9 | LSE | 00088020151TRLO1 |
13/09/2019 | 12:27:16 | 250 | 135.9 | LSE | 00088020152TRLO1 |
13/09/2019 | 12:27:16 | 510 | 135.9 | CHIX | 00088020148TRLO1 |
13/09/2019 | 12:27:16 | 510 | 135.9 | BATE | 00088020149TRLO1 |
13/09/2019 | 12:28:00 | 155 | 135.7 | TRQX | 00088020234TRLO1 |
13/09/2019 | 12:28:00 | 156 | 135.7 | LSE | 00088020232TRLO1 |
13/09/2019 | 12:28:00 | 72 | 135.7 | LSE | 00088020235TRLO1 |
13/09/2019 | 12:28:00 | 156 | 135.7 | CHIX | 00088020231TRLO1 |
13/09/2019 | 12:28:00 | 156 | 135.7 | BATE | 00088020233TRLO1 |
13/09/2019 | 12:30:31 | 78 | 135.5 | TRQX | 00088020469TRLO1 |
13/09/2019 | 12:30:31 | 79 | 135.5 | LSE | 00088020466TRLO1 |
13/09/2019 | 12:30:31 | 31 | 135.5 | LSE | 00088020470TRLO1 |
13/09/2019 | 12:30:31 | 79 | 135.5 | CHIX | 00088020468TRLO1 |
13/09/2019 | 12:30:31 | 79 | 135.5 | BATE | 00088020467TRLO1 |
13/09/2019 | 12:33:21 | 42 | 135.4 | TRQX | 00088020800TRLO1 |
13/09/2019 | 12:33:21 | 42 | 135.4 | LSE | 00088020799TRLO1 |
13/09/2019 | 12:33:21 | 43 | 135.4 | CHIX | 00088020801TRLO1 |
13/09/2019 | 12:33:21 | 43 | 135.4 | BATE | 00088020798TRLO1 |
13/09/2019 | 12:38:04 | 164 | 135.4 | TRQX | 00088021164TRLO1 |
13/09/2019 | 12:38:04 | 165 | 135.4 | LSE | 00088021163TRLO1 |
13/09/2019 | 12:38:04 | 30 | 135.4 | CHIX | 00088021166TRLO1 |
13/09/2019 | 12:38:04 | 333 | 135.4 | CHIX | 00088021167TRLO1 |
13/09/2019 | 12:38:04 | 165 | 135.4 | BATE | 00088021165TRLO1 |
13/09/2019 | 12:40:53 | 46 | 135.3 | BATE | 00088021365TRLO1 |
13/09/2019 | 12:52:26 | 46 | 136.0 | LSE | 00088022315TRLO1 |
13/09/2019 | 12:52:26 | 185 | 136.0 | CHIX | 00088022317TRLO1 |
13/09/2019 | 12:52:26 | 506 | 136.1 | BATE | 00088022319TRLO1 |
13/09/2019 | 12:52:26 | 2 | 136.0 | BATE | 00088022318TRLO1 |
13/09/2019 | 12:52:26 | 473 | 136.0 | BATE | 00088022316TRLO1 |
13/09/2019 | 12:54:00 | 46 | 136.0 | TRQX | 00088022505TRLO1 |
13/09/2019 | 12:54:00 | 1,003 | 136.0 | LSE | 00088022504TRLO1 |
13/09/2019 | 12:54:00 | 165 | 136.0 | CHIX | 00088022506TRLO1 |
13/09/2019 | 12:54:00 | 280 | 136.0 | BATE | 00088022507TRLO1 |
13/09/2019 | 12:56:28 | 412 | 135.8 | LSE | 00088022786TRLO1 |
13/09/2019 | 12:56:28 | 412 | 135.8 | CHIX | 00088022785TRLO1 |
13/09/2019 | 12:56:28 | 299 | 135.8 | BATE | 00088022787TRLO1 |
13/09/2019 | 13:30:25 | 608 | 136.2 | TRQX | 00088026554TRLO1 |
13/09/2019 | 13:30:25 | 608 | 136.2 | LSE | 00088026555TRLO1 |
13/09/2019 | 13:30:25 | 149 | 136.2 | CHIX | 00088026557TRLO1 |
13/09/2019 | 13:30:25 | 459 | 136.2 | CHIX | 00088026559TRLO1 |
13/09/2019 | 13:30:25 | 52 | 136.2 | BATE | 00088026558TRLO1 |
13/09/2019 | 13:30:25 | 556 | 136.2 | BATE | 00088026556TRLO1 |
13/09/2019 | 13:30:27 | 590 | 136.2 | TRQX | 00088026563TRLO1 |
13/09/2019 | 13:30:27 | 20 | 136.2 | TRQX | 00088026566TRLO1 |
13/09/2019 | 13:30:27 | 610 | 136.2 | LSE | 00088026565TRLO1 |
13/09/2019 | 13:30:27 | 608 | 136.2 | CHIX | 00088026562TRLO1 |
13/09/2019 | 13:30:27 | 608 | 136.2 | BATE | 00088026564TRLO1 |
13/09/2019 | 13:32:15 | 229 | 135.9 | TRQX | 00088026811TRLO1 |
13/09/2019 | 13:32:15 | 229 | 135.9 | LSE | 00088026812TRLO1 |
13/09/2019 | 13:32:15 | 229 | 135.9 | CHIX | 00088026813TRLO1 |
13/09/2019 | 13:32:15 | 229 | 135.9 | BATE | 00088026814TRLO1 |
13/09/2019 | 13:46:30 | 458 | 135.9 | TRQX | 00088028244TRLO1 |
13/09/2019 | 13:46:30 | 458 | 135.9 | LSE | 00088028242TRLO1 |
13/09/2019 | 13:46:30 | 458 | 135.9 | CHIX | 00088028243TRLO1 |
13/09/2019 | 13:46:30 | 1,062 | 135.9 | BATE | 00088028245TRLO1 |
13/09/2019 | 13:46:30 | 459 | 135.9 | BATE | 00088028241TRLO1 |
13/09/2019 | 13:48:42 | 77 | 135.7 | TRQX | 00088028423TRLO1 |
13/09/2019 | 13:48:42 | 77 | 135.7 | LSE | 00088028422TRLO1 |
13/09/2019 | 13:48:42 | 77 | 135.7 | CHIX | 00088028424TRLO1 |
13/09/2019 | 13:48:42 | 518 | 135.7 | BATE | 00088028426TRLO1 |
13/09/2019 | 13:48:42 | 78 | 135.7 | BATE | 00088028425TRLO1 |
13/09/2019 | 14:01:58 | 45 | 135.6 | CHIX | 00088029822TRLO1 |
13/09/2019 | 14:05:50 | 12 | 136.0 | BATE | 00088030327TRLO1 |
13/09/2019 | 14:08:58 | 45 | 136.1 | CHIX | 00088030724TRLO1 |
13/09/2019 | 14:11:30 | 323 | 135.8 | TRQX | 00088031063TRLO1 |
13/09/2019 | 14:11:30 | 242 | 135.8 | TRQX | 00088031066TRLO1 |
13/09/2019 | 14:11:30 | 44 | 135.8 | TRQX | 00088031068TRLO1 |
13/09/2019 | 14:11:30 | 609 | 135.8 | LSE | 00088031064TRLO1 |
13/09/2019 | 14:11:30 | 609 | 135.8 | CHIX | 00088031065TRLO1 |
13/09/2019 | 14:11:30 | 609 | 135.8 | BATE | 00088031067TRLO1 |
13/09/2019 | 14:22:19 | 285 | 135.9 | LSE | 00088032841TRLO1 |
13/09/2019 | 14:22:19 | 285 | 135.9 | CHIX | 00088032842TRLO1 |
13/09/2019 | 14:22:19 | 285 | 135.9 | BATE | 00088032843TRLO1 |
13/09/2019 | 14:35:37 | 289 | 136.0 | TRQX | 00088035849TRLO1 |
13/09/2019 | 14:35:37 | 289 | 136.0 | LSE | 00088035850TRLO1 |
13/09/2019 | 14:35:37 | 289 | 136.0 | CHIX | 00088035852TRLO1 |
13/09/2019 | 14:35:37 | 624 | 136.0 | BATE | 00088035854TRLO1 |
13/09/2019 | 14:35:37 | 88 | 136.0 | BATE | 00088035853TRLO1 |
13/09/2019 | 14:35:37 | 289 | 136.0 | BATE | 00088035851TRLO1 |
13/09/2019 | 14:38:33 | 495 | 135.6 | TRQX | 00088036894TRLO1 |
13/09/2019 | 14:38:33 | 495 | 135.6 | LSE | 00088036895TRLO1 |
13/09/2019 | 14:38:33 | 496 | 135.6 | CHIX | 00088036897TRLO1 |
13/09/2019 | 14:38:33 | 496 | 135.6 | BATE | 00088036896TRLO1 |
13/09/2019 | 14:40:03 | 119 | 135.6 | CHIX | 00088037254TRLO1 |
13/09/2019 | 14:40:03 | 120 | 135.6 | BATE | 00088037255TRLO1 |
13/09/2019 | 14:40:05 | 620 | 135.6 | LSE | 00088037261TRLO1 |
13/09/2019 | 14:40:05 | 129 | 135.6 | CHIX | 00088037260TRLO1 |
13/09/2019 | 14:51:05 | 273 | 135.8 | TRQX | 00088039940TRLO1 |
13/09/2019 | 14:51:05 | 150 | 135.8 | LSE | 00088039939TRLO1 |
13/09/2019 | 14:51:05 | 91 | 135.7 | LSE | 00088039941TRLO1 |
13/09/2019 | 14:51:05 | 30 | 135.7 | LSE | 00088039942TRLO1 |
13/09/2019 | 14:51:05 | 192 | 135.7 | LSE | 00088039943TRLO1 |
13/09/2019 | 14:51:05 | 350 | 135.7 | LSE | 00088039946TRLO1 |
13/09/2019 | 14:51:05 | 273 | 135.7 | CHIX | 00088039944TRLO1 |
13/09/2019 | 14:51:05 | 273 | 135.7 | BATE | 00088039945TRLO1 |
13/09/2019 | 15:06:56 | 178 | 135.7 | TRQX | 00088043125TRLO1 |
13/09/2019 | 15:06:56 | 178 | 135.7 | LSE | 00088043128TRLO1 |
13/09/2019 | 15:06:56 | 179 | 135.7 | CHIX | 00088043126TRLO1 |
13/09/2019 | 15:06:56 | 179 | 135.7 | BATE | 00088043127TRLO1 |
13/09/2019 | 15:13:21 | 49 | 135.6 | LSE | 00088044453TRLO1 |
13/09/2019 | 15:13:21 | 253 | 135.6 | LSE | 00088044454TRLO1 |
13/09/2019 | 15:13:21 | 47 | 135.6 | LSE | 00088044455TRLO1 |
13/09/2019 | 15:13:21 | 154 | 135.6 | LSE | 00088044456TRLO1 |
13/09/2019 | 15:13:21 | 97 | 135.6 | LSE | 00088044459TRLO1 |
13/09/2019 | 15:13:21 | 49 | 135.6 | CHIX | 00088044457TRLO1 |
13/09/2019 | 15:13:21 | 50 | 135.6 | BATE | 00088044458TRLO1 |
13/09/2019 | 15:16:32 | 47 | 135.4 | TRQX | 00088045017TRLO1 |
13/09/2019 | 15:16:32 | 47 | 135.4 | LSE | 00088045018TRLO1 |
13/09/2019 | 15:16:32 | 300 | 135.4 | LSE | 00088045021TRLO1 |
13/09/2019 | 15:16:32 | 47 | 135.4 | CHIX | 00088045019TRLO1 |
13/09/2019 | 15:16:32 | 48 | 135.4 | BATE | 00088045020TRLO1 |
13/09/2019 | 15:16:37 | 609 | 135.1 | TRQX | 00088045028TRLO1 |
13/09/2019 | 15:16:37 | 609 | 135.1 | LSE | 00088045030TRLO1 |
13/09/2019 | 15:16:37 | 609 | 135.1 | BATE | 00088045031TRLO1 |
13/09/2019 | 15:16:37 | 1,033 | 135.1 | BATE | 00088045029TRLO1 |
13/09/2019 | 15:17:54 | 609 | 135.1 | LSE | 00088045241TRLO1 |
13/09/2019 | 15:17:54 | 574 | 135.1 | CHIX | 00088045240TRLO1 |
13/09/2019 | 15:21:12 | 609 | 135.1 | TRQX | 00088045777TRLO1 |
13/09/2019 | 15:21:12 | 1,183 | 135.1 | LSE | 00088045776TRLO1 |
13/09/2019 | 15:21:12 | 53 | 135.1 | BATE | 00088045779TRLO1 |
13/09/2019 | 15:21:12 | 556 | 135.1 | BATE | 00088045778TRLO1 |
13/09/2019 | 15:22:14 | 415 | 135.0 | TRQX | 00088045945TRLO1 |
13/09/2019 | 15:22:14 | 416 | 135.0 | LSE | 00088045948TRLO1 |
13/09/2019 | 15:22:14 | 416 | 135.0 | CHIX | 00088045947TRLO1 |
13/09/2019 | 15:22:14 | 416 | 135.0 | BATE | 00088045946TRLO1 |
13/09/2019 | 15:24:18 | 175 | 134.9 | TRQX | 00088046286TRLO1 |
13/09/2019 | 15:24:18 | 175 | 134.9 | LSE | 00088046288TRLO1 |
13/09/2019 | 15:24:18 | 5 | 134.9 | LSE | 00088046289TRLO1 |
13/09/2019 | 15:24:18 | 175 | 134.9 | CHIX | 00088046287TRLO1 |
13/09/2019 | 15:24:18 | 176 | 134.9 | BATE | 00088046285TRLO1 |
13/09/2019 | 15:24:46 | 193 | 134.8 | TRQX | 00088046400TRLO1 |
13/09/2019 | 15:24:46 | 569 | 134.7 | TRQX | 00088046407TRLO1 |
13/09/2019 | 15:24:46 | 293 | 134.8 | LSE | 00088046401TRLO1 |
13/09/2019 | 15:24:46 | 468 | 134.8 | LSE | 00088046403TRLO1 |
13/09/2019 | 15:24:46 | 194 | 134.7 | LSE | 00088046406TRLO1 |
13/09/2019 | 15:24:46 | 194 | 134.8 | CHIX | 00088046404TRLO1 |
13/09/2019 | 15:24:46 | 163 | 134.8 | BATE | 00088046405TRLO1 |
13/09/2019 | 15:24:46 | 31 | 134.8 | BATE | 00088046402TRLO1 |
13/09/2019 | 15:25:08 | 141 | 134.6 | TRQX | 00088046512TRLO1 |
13/09/2019 | 15:25:08 | 32 | 134.6 | TRQX | 00088046515TRLO1 |
13/09/2019 | 15:25:08 | 141 | 134.6 | LSE | 00088046511TRLO1 |
13/09/2019 | 15:25:08 | 141 | 134.6 | CHIX | 00088046513TRLO1 |
13/09/2019 | 15:25:08 | 141 | 134.6 | BATE | 00088046514TRLO1 |
13/09/2019 | 15:25:11 | 609 | 134.3 | CHIX | 00088046519TRLO1 |
13/09/2019 | 15:25:18 | 606 | 134.2 | TRQX | 00088046568TRLO1 |
13/09/2019 | 15:25:18 | 3 | 134.2 | TRQX | 00088046573TRLO1 |
13/09/2019 | 15:25:18 | 609 | 134.2 | LSE | 00088046569TRLO1 |
13/09/2019 | 15:25:18 | 525 | 134.2 | BATE | 00088046572TRLO1 |
13/09/2019 | 15:25:18 | 84 | 134.2 | BATE | 00088046571TRLO1 |
13/09/2019 | 15:25:18 | 3,015 | 134.2 | BATE | 00088046570TRLO1 |
13/09/2019 | 15:27:10 | 609 | 134.1 | BATE | 00088046992TRLO1 |
13/09/2019 | 15:29:21 | 609 | 134.1 | TRQX | 00088047327TRLO1 |
13/09/2019 | 15:29:21 | 609 | 134.1 | LSE | 00088047328TRLO1 |
13/09/2019 | 15:29:21 | 609 | 134.1 | CHIX | 00088047329TRLO1 |
13/09/2019 | 15:29:21 | 609 | 134.1 | BATE | 00088047330TRLO1 |
13/09/2019 | 15:30:00 | 609 | 134.0 | TRQX | 00088047441TRLO1 |
13/09/2019 | 15:30:00 | 2,783 | 134.0 | LSE | 00088047447TRLO1 |
13/09/2019 | 15:30:00 | 74 | 134.0 | LSE | 00088047448TRLO1 |
13/09/2019 | 15:30:00 | 1,541 | 134.0 | LSE | 00088047449TRLO1 |
13/09/2019 | 15:30:00 | 583 | 134.0 | LSE | 00088047450TRLO1 |
13/09/2019 | 15:30:00 | 923 | 134.0 | LSE | 00088047451TRLO1 |
13/09/2019 | 15:30:00 | 2,800 | 134.0 | LSE | 00088047452TRLO1 |
13/09/2019 | 15:30:00 | 296 | 134.0 | LSE | 00088047453TRLO1 |
13/09/2019 | 15:30:00 | 609 | 134.0 | LSE | 00088047446TRLO1 |
13/09/2019 | 15:30:00 | 609 | 134.0 | CHIX | 00088047442TRLO1 |
13/09/2019 | 15:30:00 | 3 | 134.0 | BATE | 00088047445TRLO1 |
13/09/2019 | 15:30:00 | 50 | 134.0 | BATE | 00088047444TRLO1 |
13/09/2019 | 15:30:00 | 556 | 134.0 | BATE | 00088047443TRLO1 |
13/09/2019 | 15:34:36 | 609 | 133.7 | TRQX | 00088048217TRLO1 |
13/09/2019 | 15:34:36 | 279 | 133.7 | BATE | 00088048218TRLO1 |
13/09/2019 | 15:36:21 | 330 | 133.8 | BATE | 00088048509TRLO1 |
13/09/2019 | 15:36:25 | 609 | 133.8 | TRQX | 00088048521TRLO1 |
13/09/2019 | 15:36:25 | 609 | 133.8 | LSE | 00088048523TRLO1 |
13/09/2019 | 15:36:25 | 609 | 133.8 | CHIX | 00088048522TRLO1 |
13/09/2019 | 15:36:25 | 53 | 133.8 | BATE | 00088048524TRLO1 |
13/09/2019 | 15:36:25 | 556 | 133.8 | BATE | 00088048520TRLO1 |
13/09/2019 | 15:55:54 | 1,165 | 135.1 | TRQX | 00088052134TRLO1 |
13/09/2019 | 15:55:54 | 423 | 135.1 | LSE | 00088052137TRLO1 |
13/09/2019 | 15:55:54 | 424 | 135.1 | CHIX | 00088052136TRLO1 |
13/09/2019 | 15:55:54 | 424 | 135.1 | BATE | 00088052135TRLO1 |
13/09/2019 | 16:00:24 | 1,165 | 135.0 | TRQX | 00088052916TRLO1 |
13/09/2019 | 16:00:24 | 423 | 135.0 | LSE | 00088052917TRLO1 |
13/09/2019 | 16:00:24 | 424 | 135.0 | CHIX | 00088052919TRLO1 |
13/09/2019 | 16:00:24 | 424 | 135.0 | BATE | 00088052918TRLO1 |
13/09/2019 | 16:02:33 | 609 | 134.9 | TRQX | 00088053335TRLO1 |
13/09/2019 | 16:02:33 | 609 | 134.7 | TRQX | 00088053350TRLO1 |
13/09/2019 | 16:02:33 | 609 | 134.9 | LSE | 00088053349TRLO1 |
13/09/2019 | 16:02:33 | 609 | 134.9 | CHIX | 00088053336TRLO1 |
13/09/2019 | 16:02:33 | 609 | 134.7 | CHIX | 00088053351TRLO1 |
13/09/2019 | 16:02:33 | 609 | 134.9 | BATE | 00088053337TRLO1 |
13/09/2019 | 16:05:00 | 609 | 134.6 | TRQX | 00088053721TRLO1 |
13/09/2019 | 16:05:00 | 609 | 134.6 | LSE | 00088053724TRLO1 |
13/09/2019 | 16:05:00 | 609 | 134.6 | CHIX | 00088053722TRLO1 |
13/09/2019 | 16:05:00 | 53 | 134.6 | BATE | 00088053725TRLO1 |
13/09/2019 | 16:05:00 | 556 | 134.6 | BATE | 00088053723TRLO1 |
13/09/2019 | 16:05:35 | 609 | 134.6 | TRQX | 00088053825TRLO1 |
13/09/2019 | 16:05:35 | 609 | 134.6 | LSE | 00088053826TRLO1 |
13/09/2019 | 16:05:35 | 609 | 134.6 | CHIX | 00088053829TRLO1 |
13/09/2019 | 16:05:35 | 138 | 134.6 | BATE | 00088053828TRLO1 |
13/09/2019 | 16:05:35 | 471 | 134.6 | BATE | 00088053827TRLO1 |
13/09/2019 | 16:09:53 | 217 | 134.7 | TRQX | 00088054729TRLO1 |
13/09/2019 | 16:09:53 | 392 | 134.7 | TRQX | 00088054731TRLO1 |
13/09/2019 | 16:09:53 | 609 | 134.7 | LSE | 00088054732TRLO1 |
13/09/2019 | 16:09:53 | 609 | 134.7 | CHIX | 00088054733TRLO1 |
13/09/2019 | 16:09:53 | 53 | 134.7 | BATE | 00088054734TRLO1 |
13/09/2019 | 16:09:53 | 556 | 134.7 | BATE | 00088054730TRLO1 |
13/09/2019 | 16:12:12 | 1,165 | 135.0 | TRQX | 00088055345TRLO1 |
13/09/2019 | 16:12:12 | 423 | 135.0 | LSE | 00088055344TRLO1 |
13/09/2019 | 16:12:12 | 794 | 134.9 | LSE | 00088055348TRLO1 |
13/09/2019 | 16:12:12 | 424 | 135.0 | CHIX | 00088055346TRLO1 |
13/09/2019 | 16:12:12 | 424 | 135.0 | BATE | 00088055347TRLO1 |
13/09/2019 | 16:12:28 | 609 | 135.0 | TRQX | 00088055414TRLO1 |
13/09/2019 | 16:12:28 | 609 | 135.0 | LSE | 00088055415TRLO1 |
13/09/2019 | 16:12:28 | 102 | 135.0 | CHIX | 00088055417TRLO1 |
13/09/2019 | 16:12:28 | 507 | 135.0 | CHIX | 00088055418TRLO1 |
13/09/2019 | 16:12:28 | 348 | 135.0 | BATE | 00088055420TRLO1 |
13/09/2019 | 16:12:28 | 70 | 135.0 | BATE | 00088055419TRLO1 |
13/09/2019 | 16:12:28 | 191 | 135.0 | BATE | 00088055416TRLO1 |
13/09/2019 | 16:20:11 | 45 | 135.5 | TRQX | 00088057530TRLO1 |
13/09/2019 | 16:20:11 | 564 | 135.5 | TRQX | 00088057531TRLO1 |
13/09/2019 | 16:20:11 | 609 | 135.5 | LSE | 00088057529TRLO1 |
13/09/2019 | 16:20:11 | 609 | 135.5 | CHIX | 00088057532TRLO1 |
13/09/2019 | 16:20:11 | 609 | 135.5 | BATE | 00088057533TRLO1 |
13/09/2019 | 16:21:03 | 202 | 135.4 | TRQX | 00088057787TRLO1 |
13/09/2019 | 16:21:03 | 202 | 135.4 | LSE | 00088057788TRLO1 |
13/09/2019 | 16:21:03 | 202 | 135.4 | CHIX | 00088057785TRLO1 |
13/09/2019 | 16:21:03 | 202 | 135.4 | BATE | 00088057786TRLO1 |
Related Shares:
SGC.L