21st Jun 2019 17:44
21 June 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 | 21 June 2019 |
Number of ordinary shares purchased | 196,270 |
Average price paid (p) | 125.9909 |
Highest price paid (p) | 127.7000 |
Lowest price paid (p) | 124.2000 |
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 9,849,300 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 566,250,660.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 21 June 2019 is 566,250,660. 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 |
21/06/2019 | 08:38:31 | 537 | 127.7 | LSE | 00083955464TRLO1 |
21/06/2019 | 08:38:31 | 585 | 127.6 | LSE | 00083955465TRLO1 |
21/06/2019 | 08:38:31 | 576 | 127.4 | LSE | 00083955469TRLO1 |
21/06/2019 | 08:38:31 | 607 | 127.7 | LSE | 00083955461TRLO1 |
21/06/2019 | 08:38:31 | 136 | 127.7 | LSE | 00083955462TRLO1 |
21/06/2019 | 08:38:31 | 418 | 127.6 | LSE | 00083955466TRLO1 |
21/06/2019 | 08:38:31 | 291 | 127.6 | LSE | 00083955467TRLO1 |
21/06/2019 | 08:38:31 | 545 | 127.4 | LSE | 00083955470TRLO1 |
21/06/2019 | 08:38:31 | 598 | 127.7 | LSE | 00083955463TRLO1 |
21/06/2019 | 08:38:31 | 619 | 127.6 | LSE | 00083955468TRLO1 |
21/06/2019 | 08:38:31 | 653 | 127.4 | LSE | 00083955471TRLO1 |
21/06/2019 | 08:38:41 | 634 | 127.2 | LSE | 00083955478TRLO1 |
21/06/2019 | 08:38:41 | 568 | 127.1 | LSE | 00083955482TRLO1 |
21/06/2019 | 08:38:41 | 51 | 127.2 | LSE | 00083955479TRLO1 |
21/06/2019 | 08:38:41 | 711 | 127.2 | LSE | 00083955480TRLO1 |
21/06/2019 | 08:38:41 | 432 | 127.1 | LSE | 00083955483TRLO1 |
21/06/2019 | 08:38:41 | 284 | 127.1 | LSE | 00083955484TRLO1 |
21/06/2019 | 08:38:41 | 593 | 127.2 | LSE | 00083955481TRLO1 |
21/06/2019 | 08:38:41 | 536 | 127.1 | LSE | 00083955485TRLO1 |
21/06/2019 | 08:39:27 | 739 | 126.9 | LSE | 00083955519TRLO1 |
21/06/2019 | 08:39:27 | 139 | 126.8 | LSE | 00083955521TRLO1 |
21/06/2019 | 08:39:27 | 302 | 126.8 | LSE | 00083955522TRLO1 |
21/06/2019 | 08:39:27 | 208 | 126.8 | LSE | 00083955523TRLO1 |
21/06/2019 | 08:39:27 | 640 | 126.9 | LSE | 00083955520TRLO1 |
21/06/2019 | 08:39:27 | 631 | 126.8 | LSE | 00083955524TRLO1 |
21/06/2019 | 08:39:27 | 559 | 126.9 | LSE | 00083955518TRLO1 |
21/06/2019 | 08:39:27 | 28 | 126.8 | LSE | 00083955525TRLO1 |
21/06/2019 | 08:39:27 | 513 | 126.8 | LSE | 00083955526TRLO1 |
21/06/2019 | 08:39:29 | 571 | 126.7 | LSE | 00083955530TRLO1 |
21/06/2019 | 08:39:29 | 429 | 126.7 | LSE | 00083955531TRLO1 |
21/06/2019 | 08:39:29 | 164 | 126.7 | LSE | 00083955532TRLO1 |
21/06/2019 | 08:39:29 | 612 | 126.7 | LSE | 00083955533TRLO1 |
21/06/2019 | 08:45:22 | 595 | 127.1 | LSE | 00083955931TRLO1 |
21/06/2019 | 08:45:22 | 561 | 127.1 | LSE | 00083955932TRLO1 |
21/06/2019 | 08:45:22 | 631 | 127.1 | LSE | 00083955933TRLO1 |
21/06/2019 | 08:45:24 | 627 | 127.0 | LSE | 00083955940TRLO1 |
21/06/2019 | 08:45:24 | 551 | 127.0 | LSE | 00083955937TRLO1 |
21/06/2019 | 08:45:24 | 449 | 127.0 | LSE | 00083955938TRLO1 |
21/06/2019 | 08:45:24 | 163 | 127.0 | LSE | 00083955939TRLO1 |
21/06/2019 | 08:47:27 | 621 | 126.8 | LSE | 00083956087TRLO1 |
21/06/2019 | 08:47:27 | 566 | 126.7 | LSE | 00083956090TRLO1 |
21/06/2019 | 08:47:27 | 640 | 126.8 | LSE | 00083956088TRLO1 |
21/06/2019 | 08:47:27 | 434 | 126.7 | LSE | 00083956091TRLO1 |
21/06/2019 | 08:47:27 | 237 | 126.7 | LSE | 00083956092TRLO1 |
21/06/2019 | 08:47:27 | 616 | 126.8 | LSE | 00083956089TRLO1 |
21/06/2019 | 08:47:27 | 659 | 126.7 | LSE | 00083956093TRLO1 |
21/06/2019 | 08:55:22 | 769 | 126.5 | LSE | 00083956648TRLO1 |
21/06/2019 | 08:55:22 | 598 | 126.5 | LSE | 00083956649TRLO1 |
21/06/2019 | 08:55:22 | 654 | 126.5 | LSE | 00083956650TRLO1 |
21/06/2019 | 09:03:12 | 704 | 126.6 | LSE | 00083957383TRLO1 |
21/06/2019 | 09:03:12 | 617 | 126.6 | LSE | 00083957384TRLO1 |
21/06/2019 | 09:03:12 | 592 | 126.6 | LSE | 00083957385TRLO1 |
21/06/2019 | 09:03:12 | 63 | 126.6 | LSE | 00083957386TRLO1 |
21/06/2019 | 09:03:14 | 2 | 126.5 | LSE | 00083957390TRLO1 |
21/06/2019 | 09:03:14 | 676 | 126.5 | LSE | 00083957391TRLO1 |
21/06/2019 | 09:03:14 | 660 | 126.5 | LSE | 00083957392TRLO1 |
21/06/2019 | 09:03:14 | 638 | 126.5 | LSE | 00083957393TRLO1 |
21/06/2019 | 09:04:11 | 600 | 126.4 | LSE | 00083957421TRLO1 |
21/06/2019 | 09:04:11 | 620 | 126.4 | LSE | 00083957422TRLO1 |
21/06/2019 | 09:04:11 | 538 | 126.4 | LSE | 00083957423TRLO1 |
21/06/2019 | 09:14:46 | 622 | 126.4 | LSE | 00083957988TRLO1 |
21/06/2019 | 09:14:46 | 657 | 126.3 | LSE | 00083957991TRLO1 |
21/06/2019 | 09:14:46 | 305 | 126.2 | LSE | 00083957994TRLO1 |
21/06/2019 | 09:14:46 | 279 | 126.2 | LSE | 00083957995TRLO1 |
21/06/2019 | 09:14:46 | 484 | 126.4 | LSE | 00083957989TRLO1 |
21/06/2019 | 09:14:46 | 684 | 126.3 | LSE | 00083957992TRLO1 |
21/06/2019 | 09:14:46 | 149 | 126.2 | LSE | 00083957996TRLO1 |
21/06/2019 | 09:14:46 | 619 | 126.2 | LSE | 00083957997TRLO1 |
21/06/2019 | 09:14:46 | 700 | 126.4 | LSE | 00083957990TRLO1 |
21/06/2019 | 09:14:46 | 539 | 126.3 | LSE | 00083957993TRLO1 |
21/06/2019 | 09:19:55 | 630 | 126.1 | LSE | 00083958249TRLO1 |
21/06/2019 | 09:19:55 | 370 | 126.1 | LSE | 00083958250TRLO1 |
21/06/2019 | 09:19:55 | 254 | 126.1 | LSE | 00083958251TRLO1 |
21/06/2019 | 09:19:55 | 606 | 126.1 | LSE | 00083958252TRLO1 |
21/06/2019 | 09:48:45 | 579 | 126.8 | LSE | 00083960104TRLO1 |
21/06/2019 | 09:48:45 | 74 | 126.8 | LSE | 00083960105TRLO1 |
21/06/2019 | 10:01:26 | 93 | 126.8 | LSE | 00083960951TRLO1 |
21/06/2019 | 10:01:26 | 530 | 126.8 | LSE | 00083960952TRLO1 |
21/06/2019 | 10:01:26 | 545 | 126.8 | LSE | 00083960953TRLO1 |
21/06/2019 | 10:01:26 | 646 | 126.8 | LSE | 00083960954TRLO1 |
21/06/2019 | 10:01:34 | 171 | 126.7 | LSE | 00083960966TRLO1 |
21/06/2019 | 10:01:34 | 84 | 126.7 | LSE | 00083960967TRLO1 |
21/06/2019 | 10:01:34 | 263 | 126.7 | LSE | 00083960968TRLO1 |
21/06/2019 | 10:01:34 | 188 | 126.7 | LSE | 00083960962TRLO1 |
21/06/2019 | 10:01:34 | 206 | 126.7 | LSE | 00083960963TRLO1 |
21/06/2019 | 10:01:34 | 261 | 126.7 | LSE | 00083960964TRLO1 |
21/06/2019 | 10:01:34 | 688 | 126.7 | LSE | 00083960965TRLO1 |
21/06/2019 | 10:05:19 | 661 | 126.9 | LSE | 00083961262TRLO1 |
21/06/2019 | 10:05:19 | 339 | 126.9 | LSE | 00083961263TRLO1 |
21/06/2019 | 10:05:19 | 222 | 126.9 | LSE | 00083961264TRLO1 |
21/06/2019 | 10:05:19 | 600 | 126.9 | LSE | 00083961265TRLO1 |
21/06/2019 | 10:09:45 | 556 | 126.9 | LSE | 00083961607TRLO1 |
21/06/2019 | 10:09:45 | 624 | 126.9 | LSE | 00083961608TRLO1 |
21/06/2019 | 10:18:58 | 680 | 126.8 | LSE | 00083962181TRLO1 |
21/06/2019 | 10:18:58 | 195 | 126.8 | LSE | 00083962182TRLO1 |
21/06/2019 | 10:18:58 | 40 | 126.8 | LSE | 00083962183TRLO1 |
21/06/2019 | 10:18:58 | 419 | 126.8 | LSE | 00083962185TRLO1 |
21/06/2019 | 10:18:58 | 685 | 126.8 | LSE | 00083962180TRLO1 |
21/06/2019 | 10:19:00 | 609 | 126.7 | LSE | 00083962189TRLO1 |
21/06/2019 | 10:19:00 | 609 | 126.7 | LSE | 00083962190TRLO1 |
21/06/2019 | 10:19:00 | 606 | 126.7 | LSE | 00083962187TRLO1 |
21/06/2019 | 10:19:00 | 97 | 126.7 | LSE | 00083962188TRLO1 |
21/06/2019 | 10:27:40 | 542 | 126.4 | LSE | 00083962820TRLO1 |
21/06/2019 | 10:27:40 | 570 | 126.4 | LSE | 00083962821TRLO1 |
21/06/2019 | 10:27:40 | 644 | 126.4 | LSE | 00083962822TRLO1 |
21/06/2019 | 10:32:32 | 647 | 126.1 | LSE | 00083963124TRLO1 |
21/06/2019 | 10:32:32 | 633 | 126.1 | LSE | 00083963125TRLO1 |
21/06/2019 | 10:32:32 | 595 | 126.1 | LSE | 00083963126TRLO1 |
21/06/2019 | 10:33:09 | 77 | 126.0 | LSE | 00083963153TRLO1 |
21/06/2019 | 10:33:09 | 472 | 126.0 | LSE | 00083963154TRLO1 |
21/06/2019 | 10:33:09 | 723 | 126.0 | LSE | 00083963155TRLO1 |
21/06/2019 | 10:33:09 | 754 | 126.0 | LSE | 00083963156TRLO1 |
21/06/2019 | 10:34:39 | 484 | 125.7 | LSE | 00083963238TRLO1 |
21/06/2019 | 10:36:16 | 111 | 125.7 | LSE | 00083963298TRLO1 |
21/06/2019 | 10:36:16 | 595 | 125.7 | LSE | 00083963299TRLO1 |
21/06/2019 | 10:36:16 | 294 | 125.7 | LSE | 00083963300TRLO1 |
21/06/2019 | 10:36:16 | 354 | 125.7 | LSE | 00083963301TRLO1 |
21/06/2019 | 10:50:35 | 610 | 126.1 | LSE | 00083964162TRLO1 |
21/06/2019 | 10:50:35 | 559 | 126.1 | LSE | 00083964160TRLO1 |
21/06/2019 | 10:50:35 | 683 | 126.1 | LSE | 00083964161TRLO1 |
21/06/2019 | 10:50:55 | 565 | 126.0 | LSE | 00083964234TRLO1 |
21/06/2019 | 10:50:55 | 349 | 126.0 | LSE | 00083964231TRLO1 |
21/06/2019 | 10:50:55 | 260 | 126.0 | LSE | 00083964232TRLO1 |
21/06/2019 | 10:50:55 | 552 | 126.0 | LSE | 00083964233TRLO1 |
21/06/2019 | 10:53:14 | 499 | 125.9 | LSE | 00083964463TRLO1 |
21/06/2019 | 10:53:14 | 118 | 125.9 | LSE | 00083964464TRLO1 |
21/06/2019 | 10:53:14 | 587 | 125.9 | LSE | 00083964465TRLO1 |
21/06/2019 | 10:53:14 | 498 | 125.9 | LSE | 00083964466TRLO1 |
21/06/2019 | 10:58:43 | 750 | 126.5 | LSE | 00083964880TRLO1 |
21/06/2019 | 11:02:48 | 645 | 126.4 | LSE | 00083965219TRLO1 |
21/06/2019 | 11:02:48 | 332 | 126.4 | LSE | 00083965217TRLO1 |
21/06/2019 | 11:02:48 | 349 | 126.4 | LSE | 00083965218TRLO1 |
21/06/2019 | 11:02:48 | 371 | 126.4 | LSE | 00083965213TRLO1 |
21/06/2019 | 11:02:48 | 241 | 126.4 | LSE | 00083965214TRLO1 |
21/06/2019 | 11:02:48 | 9 | 126.4 | LSE | 00083965215TRLO1 |
21/06/2019 | 11:02:48 | 619 | 126.4 | LSE | 00083965216TRLO1 |
21/06/2019 | 11:02:48 | 324 | 126.3 | LSE | 00083965220TRLO1 |
21/06/2019 | 11:11:47 | 203 | 126.7 | LSE | 00083965818TRLO1 |
21/06/2019 | 11:12:42 | 453 | 126.7 | LSE | 00083965862TRLO1 |
21/06/2019 | 11:12:42 | 586 | 126.7 | LSE | 00083965863TRLO1 |
21/06/2019 | 11:12:42 | 360 | 126.7 | LSE | 00083965865TRLO1 |
21/06/2019 | 11:12:42 | 626 | 126.7 | LSE | 00083965864TRLO1 |
21/06/2019 | 11:14:35 | 613 | 126.6 | LSE | 00083965942TRLO1 |
21/06/2019 | 11:14:35 | 670 | 126.6 | LSE | 00083965941TRLO1 |
21/06/2019 | 11:14:35 | 569 | 126.6 | LSE | 00083965940TRLO1 |
21/06/2019 | 11:14:35 | 633 | 126.6 | LSE | 00083965939TRLO1 |
21/06/2019 | 11:23:07 | 631 | 126.6 | LSE | 00083966414TRLO1 |
21/06/2019 | 11:23:07 | 575 | 126.5 | LSE | 00083966415TRLO1 |
21/06/2019 | 11:23:07 | 766 | 126.5 | LSE | 00083966416TRLO1 |
21/06/2019 | 11:23:07 | 16 | 126.6 | LSE | 00083966419TRLO1 |
21/06/2019 | 11:23:07 | 546 | 126.6 | LSE | 00083966420TRLO1 |
21/06/2019 | 11:23:07 | 353 | 126.5 | LSE | 00083966417TRLO1 |
21/06/2019 | 11:23:07 | 625 | 126.5 | LSE | 00083966418TRLO1 |
21/06/2019 | 11:26:57 | 518 | 126.5 | LSE | 00083966608TRLO1 |
21/06/2019 | 11:30:16 | 244 | 126.6 | LSE | 00083966884TRLO1 |
21/06/2019 | 11:30:16 | 744 | 126.6 | LSE | 00083966881TRLO1 |
21/06/2019 | 11:30:16 | 320 | 126.6 | LSE | 00083966883TRLO1 |
21/06/2019 | 11:30:16 | 623 | 126.6 | LSE | 00083966882TRLO1 |
21/06/2019 | 11:32:12 | 359 | 126.7 | LSE | 00083966973TRLO1 |
21/06/2019 | 11:32:12 | 676 | 126.7 | LSE | 00083966972TRLO1 |
21/06/2019 | 11:32:12 | 319 | 126.7 | LSE | 00083966971TRLO1 |
21/06/2019 | 11:32:12 | 697 | 126.7 | LSE | 00083966974TRLO1 |
21/06/2019 | 11:33:25 | 358 | 126.7 | LSE | 00083967025TRLO1 |
21/06/2019 | 11:33:25 | 674 | 126.7 | LSE | 00083967026TRLO1 |
21/06/2019 | 11:33:25 | 341 | 126.7 | LSE | 00083967027TRLO1 |
21/06/2019 | 11:33:25 | 554 | 126.7 | LSE | 00083967028TRLO1 |
21/06/2019 | 11:35:26 | 162 | 126.7 | LSE | 00083967177TRLO1 |
21/06/2019 | 11:41:03 | 333 | 127.0 | LSE | 00083967396TRLO1 |
21/06/2019 | 11:41:03 | 687 | 127.0 | LSE | 00083967399TRLO1 |
21/06/2019 | 11:41:03 | 544 | 127.0 | LSE | 00083967397TRLO1 |
21/06/2019 | 11:41:03 | 581 | 127.0 | LSE | 00083967398TRLO1 |
21/06/2019 | 11:47:37 | 592 | 127.0 | LSE | 00083967925TRLO1 |
21/06/2019 | 11:47:37 | 613 | 127.0 | LSE | 00083967926TRLO1 |
21/06/2019 | 11:47:37 | 354 | 127.0 | LSE | 00083967927TRLO1 |
21/06/2019 | 11:47:37 | 626 | 127.0 | LSE | 00083967928TRLO1 |
21/06/2019 | 11:55:31 | 335 | 126.9 | LSE | 00083968361TRLO1 |
21/06/2019 | 11:55:31 | 638 | 126.9 | LSE | 00083968362TRLO1 |
21/06/2019 | 11:55:31 | 299 | 126.9 | LSE | 00083968363TRLO1 |
21/06/2019 | 11:55:31 | 24 | 126.9 | LSE | 00083968364TRLO1 |
21/06/2019 | 11:55:31 | 584 | 126.9 | LSE | 00083968365TRLO1 |
21/06/2019 | 11:56:43 | 339 | 126.8 | LSE | 00083968413TRLO1 |
21/06/2019 | 11:56:43 | 178 | 126.7 | LSE | 00083968417TRLO1 |
21/06/2019 | 11:56:43 | 673 | 126.8 | LSE | 00083968414TRLO1 |
21/06/2019 | 11:56:43 | 632 | 126.7 | LSE | 00083968418TRLO1 |
21/06/2019 | 11:56:43 | 325 | 126.8 | LSE | 00083968416TRLO1 |
21/06/2019 | 11:56:43 | 615 | 126.7 | LSE | 00083968419TRLO1 |
21/06/2019 | 11:56:43 | 658 | 126.8 | LSE | 00083968415TRLO1 |
21/06/2019 | 11:56:43 | 719 | 126.7 | LSE | 00083968420TRLO1 |
21/06/2019 | 11:56:49 | 303 | 126.6 | LSE | 00083968427TRLO1 |
21/06/2019 | 11:56:49 | 628 | 126.6 | LSE | 00083968428TRLO1 |
21/06/2019 | 11:56:49 | 342 | 126.6 | LSE | 00083968430TRLO1 |
21/06/2019 | 11:56:49 | 654 | 126.6 | LSE | 00083968429TRLO1 |
21/06/2019 | 11:59:11 | 328 | 126.5 | LSE | 00083968518TRLO1 |
21/06/2019 | 11:59:21 | 241 | 126.5 | LSE | 00083968528TRLO1 |
21/06/2019 | 11:59:21 | 424 | 126.5 | LSE | 00083968529TRLO1 |
21/06/2019 | 11:59:21 | 113 | 126.5 | LSE | 00083968530TRLO1 |
21/06/2019 | 11:59:21 | 359 | 126.5 | LSE | 00083968531TRLO1 |
21/06/2019 | 11:59:21 | 739 | 126.5 | LSE | 00083968532TRLO1 |
21/06/2019 | 11:59:40 | 193 | 126.4 | LSE | 00083968539TRLO1 |
21/06/2019 | 12:19:12 | 320 | 126.3 | LSE | 00083969563TRLO1 |
21/06/2019 | 12:19:12 | 580 | 126.3 | LSE | 00083969561TRLO1 |
21/06/2019 | 12:19:12 | 759 | 126.3 | LSE | 00083969562TRLO1 |
21/06/2019 | 12:19:12 | 13 | 126.3 | LSE | 00083969564TRLO1 |
21/06/2019 | 12:19:13 | 726 | 126.3 | LSE | 00083969566TRLO1 |
21/06/2019 | 12:37:30 | 410 | 126.2 | LSE | 00083970464TRLO1 |
21/06/2019 | 12:37:30 | 680 | 126.2 | LSE | 00083970461TRLO1 |
21/06/2019 | 12:37:30 | 555 | 126.2 | LSE | 00083970462TRLO1 |
21/06/2019 | 12:37:30 | 163 | 126.2 | LSE | 00083970463TRLO1 |
21/06/2019 | 12:37:30 | 427 | 126.2 | LSE | 00083970465TRLO1 |
21/06/2019 | 12:37:30 | 229 | 126.2 | LSE | 00083970466TRLO1 |
21/06/2019 | 12:46:37 | 318 | 126.1 | LSE | 00083970796TRLO1 |
21/06/2019 | 12:46:37 | 258 | 126.0 | LSE | 00083970807TRLO1 |
21/06/2019 | 12:46:37 | 154 | 126.0 | LSE | 00083970808TRLO1 |
21/06/2019 | 12:46:37 | 783 | 126.1 | LSE | 00083970797TRLO1 |
21/06/2019 | 12:46:37 | 3 | 126.0 | LSE | 00083970800TRLO1 |
21/06/2019 | 12:46:37 | 322 | 126.0 | LSE | 00083970801TRLO1 |
21/06/2019 | 12:46:37 | 405 | 126.0 | LSE | 00083970802TRLO1 |
21/06/2019 | 12:46:37 | 46 | 126.0 | LSE | 00083970803TRLO1 |
21/06/2019 | 12:46:37 | 694 | 126.1 | LSE | 00083970798TRLO1 |
21/06/2019 | 12:46:37 | 2 | 126.0 | LSE | 00083970804TRLO1 |
21/06/2019 | 12:46:37 | 266 | 126.0 | LSE | 00083970805TRLO1 |
21/06/2019 | 12:46:37 | 311 | 126.0 | LSE | 00083970806TRLO1 |
21/06/2019 | 12:46:37 | 634 | 126.1 | LSE | 00083970799TRLO1 |
21/06/2019 | 12:50:23 | 637 | 126.2 | LSE | 00083971034TRLO1 |
21/06/2019 | 12:50:23 | 658 | 126.2 | LSE | 00083971033TRLO1 |
21/06/2019 | 12:59:38 | 74 | 126.2 | LSE | 00083971455TRLO1 |
21/06/2019 | 12:59:38 | 514 | 126.2 | LSE | 00083971456TRLO1 |
21/06/2019 | 12:59:38 | 570 | 126.2 | LSE | 00083971457TRLO1 |
21/06/2019 | 12:59:38 | 659 | 126.2 | LSE | 00083971458TRLO1 |
21/06/2019 | 13:02:09 | 589 | 126.2 | LSE | 00083971610TRLO1 |
21/06/2019 | 13:02:09 | 732 | 126.2 | LSE | 00083971611TRLO1 |
21/06/2019 | 13:02:09 | 667 | 126.2 | LSE | 00083971612TRLO1 |
21/06/2019 | 13:02:10 | 220 | 126.1 | LSE | 00083971616TRLO1 |
21/06/2019 | 13:02:10 | 414 | 126.1 | LSE | 00083971617TRLO1 |
21/06/2019 | 13:02:10 | 474 | 126.1 | LSE | 00083971614TRLO1 |
21/06/2019 | 13:02:10 | 217 | 126.1 | LSE | 00083971615TRLO1 |
21/06/2019 | 13:02:10 | 653 | 126.1 | LSE | 00083971618TRLO1 |
21/06/2019 | 13:22:21 | 608 | 126.1 | LSE | 00083972766TRLO1 |
21/06/2019 | 13:29:46 | 485 | 126.1 | LSE | 00083973262TRLO1 |
21/06/2019 | 13:29:46 | 599 | 126.1 | LSE | 00083973263TRLO1 |
21/06/2019 | 13:29:46 | 611 | 126.1 | LSE | 00083973264TRLO1 |
21/06/2019 | 13:31:53 | 164 | 126.0 | LSE | 00083973464TRLO1 |
21/06/2019 | 13:31:53 | 478 | 126.0 | LSE | 00083973465TRLO1 |
21/06/2019 | 13:31:53 | 628 | 125.9 | LSE | 00083973468TRLO1 |
21/06/2019 | 13:31:53 | 588 | 125.8 | LSE | 00083973471TRLO1 |
21/06/2019 | 13:31:53 | 728 | 126.0 | LSE | 00083973466TRLO1 |
21/06/2019 | 13:31:53 | 550 | 125.9 | LSE | 00083973469TRLO1 |
21/06/2019 | 13:31:53 | 638 | 125.8 | LSE | 00083973472TRLO1 |
21/06/2019 | 13:31:53 | 632 | 126.0 | LSE | 00083973467TRLO1 |
21/06/2019 | 13:31:53 | 711 | 125.9 | LSE | 00083973470TRLO1 |
21/06/2019 | 13:31:53 | 554 | 125.8 | LSE | 00083973473TRLO1 |
21/06/2019 | 13:31:58 | 675 | 125.6 | LSE | 00083973478TRLO1 |
21/06/2019 | 13:31:58 | 206 | 125.6 | LSE | 00083973479TRLO1 |
21/06/2019 | 13:35:23 | 632 | 125.6 | LSE | 00083973723TRLO1 |
21/06/2019 | 13:35:23 | 594 | 125.6 | LSE | 00083973724TRLO1 |
21/06/2019 | 13:35:23 | 351 | 125.6 | LSE | 00083973722TRLO1 |
21/06/2019 | 13:39:26 | 649 | 125.6 | LSE | 00083973946TRLO1 |
21/06/2019 | 13:39:26 | 663 | 125.5 | LSE | 00083973949TRLO1 |
21/06/2019 | 13:39:26 | 613 | 125.6 | LSE | 00083973947TRLO1 |
21/06/2019 | 13:39:26 | 713 | 125.5 | LSE | 00083973950TRLO1 |
21/06/2019 | 13:39:26 | 592 | 125.6 | LSE | 00083973948TRLO1 |
21/06/2019 | 13:39:26 | 571 | 125.5 | LSE | 00083973951TRLO1 |
21/06/2019 | 13:39:29 | 594 | 125.4 | LSE | 00083973955TRLO1 |
21/06/2019 | 13:39:29 | 644 | 125.4 | LSE | 00083973956TRLO1 |
21/06/2019 | 13:39:29 | 650 | 125.4 | LSE | 00083973957TRLO1 |
21/06/2019 | 13:42:59 | 653 | 125.3 | LSE | 00083974150TRLO1 |
21/06/2019 | 13:42:59 | 542 | 125.3 | LSE | 00083974151TRLO1 |
21/06/2019 | 13:42:59 | 603 | 125.3 | LSE | 00083974152TRLO1 |
21/06/2019 | 13:45:02 | 562 | 125.3 | LSE | 00083974343TRLO1 |
21/06/2019 | 13:45:02 | 665 | 125.2 | LSE | 00083974346TRLO1 |
21/06/2019 | 13:45:02 | 524 | 125.3 | LSE | 00083974344TRLO1 |
21/06/2019 | 13:45:02 | 683 | 125.2 | LSE | 00083974347TRLO1 |
21/06/2019 | 13:45:02 | 750 | 125.3 | LSE | 00083974345TRLO1 |
21/06/2019 | 13:45:02 | 488 | 125.2 | LSE | 00083974348TRLO1 |
21/06/2019 | 13:45:02 | 202 | 125.2 | LSE | 00083974349TRLO1 |
21/06/2019 | 13:52:55 | 148 | 125.4 | LSE | 00083975116TRLO1 |
21/06/2019 | 13:52:55 | 351 | 125.4 | LSE | 00083975117TRLO1 |
21/06/2019 | 13:52:55 | 74 | 125.4 | LSE | 00083975118TRLO1 |
21/06/2019 | 13:52:55 | 361 | 125.4 | LSE | 00083975120TRLO1 |
21/06/2019 | 13:52:55 | 257 | 125.4 | LSE | 00083975121TRLO1 |
21/06/2019 | 13:52:55 | 565 | 125.4 | LSE | 00083975119TRLO1 |
21/06/2019 | 14:03:25 | 728 | 125.8 | LSE | 00083976054TRLO1 |
21/06/2019 | 14:03:25 | 580 | 125.8 | LSE | 00083976052TRLO1 |
21/06/2019 | 14:03:25 | 623 | 125.8 | LSE | 00083976053TRLO1 |
21/06/2019 | 14:09:46 | 115 | 125.8 | LSE | 00083976609TRLO1 |
21/06/2019 | 14:09:46 | 129 | 125.8 | LSE | 00083976610TRLO1 |
21/06/2019 | 14:09:46 | 121 | 125.8 | LSE | 00083976611TRLO1 |
21/06/2019 | 14:09:46 | 581 | 125.8 | LSE | 00083976612TRLO1 |
21/06/2019 | 14:09:46 | 298 | 125.8 | LSE | 00083976613TRLO1 |
21/06/2019 | 14:09:46 | 240 | 125.8 | LSE | 00083976614TRLO1 |
21/06/2019 | 14:09:50 | 366 | 125.7 | LSE | 00083976623TRLO1 |
21/06/2019 | 14:09:50 | 611 | 125.7 | LSE | 00083976621TRLO1 |
21/06/2019 | 14:09:50 | 535 | 125.7 | LSE | 00083976622TRLO1 |
21/06/2019 | 14:16:37 | 678 | 125.6 | LSE | 00083977367TRLO1 |
21/06/2019 | 14:16:37 | 696 | 125.6 | LSE | 00083977368TRLO1 |
21/06/2019 | 14:16:37 | 652 | 125.6 | LSE | 00083977369TRLO1 |
21/06/2019 | 14:16:41 | 696 | 125.5 | LSE | 00083977370TRLO1 |
21/06/2019 | 14:16:41 | 637 | 125.4 | LSE | 00083977373TRLO1 |
21/06/2019 | 14:16:41 | 330 | 125.3 | LSE | 00083977376TRLO1 |
21/06/2019 | 14:16:41 | 630 | 125.5 | LSE | 00083977371TRLO1 |
21/06/2019 | 14:16:41 | 568 | 125.4 | LSE | 00083977374TRLO1 |
21/06/2019 | 14:16:41 | 739 | 125.5 | LSE | 00083977372TRLO1 |
21/06/2019 | 14:16:41 | 571 | 125.4 | LSE | 00083977375TRLO1 |
21/06/2019 | 14:18:06 | 360 | 125.6 | LSE | 00083977522TRLO1 |
21/06/2019 | 14:18:06 | 629 | 125.6 | LSE | 00083977523TRLO1 |
21/06/2019 | 14:18:06 | 634 | 125.6 | LSE | 00083977521TRLO1 |
21/06/2019 | 14:18:46 | 361 | 125.5 | LSE | 00083977571TRLO1 |
21/06/2019 | 14:18:46 | 685 | 125.5 | LSE | 00083977568TRLO1 |
21/06/2019 | 14:18:46 | 715 | 125.5 | LSE | 00083977569TRLO1 |
21/06/2019 | 14:18:46 | 64 | 125.5 | LSE | 00083977570TRLO1 |
21/06/2019 | 14:21:00 | 477 | 125.4 | LSE | 00083977730TRLO1 |
21/06/2019 | 14:21:00 | 152 | 125.4 | LSE | 00083977731TRLO1 |
21/06/2019 | 14:21:00 | 690 | 125.4 | LSE | 00083977732TRLO1 |
21/06/2019 | 14:21:00 | 22 | 125.4 | LSE | 00083977728TRLO1 |
21/06/2019 | 14:21:00 | 523 | 125.4 | LSE | 00083977729TRLO1 |
21/06/2019 | 14:22:16 | 383 | 125.3 | LSE | 00083977843TRLO1 |
21/06/2019 | 14:22:16 | 733 | 125.3 | LSE | 00083977844TRLO1 |
21/06/2019 | 14:22:16 | 676 | 125.3 | LSE | 00083977845TRLO1 |
21/06/2019 | 14:26:23 | 642 | 125.2 | LSE | 00083978324TRLO1 |
21/06/2019 | 14:26:23 | 713 | 125.1 | LSE | 00083978327TRLO1 |
21/06/2019 | 14:26:23 | 26 | 125.2 | LSE | 00083978325TRLO1 |
21/06/2019 | 14:26:23 | 707 | 125.2 | LSE | 00083978326TRLO1 |
21/06/2019 | 14:26:23 | 571 | 125.1 | LSE | 00083978328TRLO1 |
21/06/2019 | 14:26:24 | 7 | 125.0 | LSE | 00083978336TRLO1 |
21/06/2019 | 14:26:24 | 639 | 125.0 | LSE | 00083978337TRLO1 |
21/06/2019 | 14:26:24 | 661 | 125.0 | LSE | 00083978338TRLO1 |
21/06/2019 | 14:28:48 | 678 | 125.2 | LSE | 00083978789TRLO1 |
21/06/2019 | 14:28:50 | 666 | 125.1 | LSE | 00083978790TRLO1 |
21/06/2019 | 14:28:50 | 604 | 125.1 | LSE | 00083978791TRLO1 |
21/06/2019 | 14:31:14 | 8 | 125.1 | LSE | 00083979332TRLO1 |
21/06/2019 | 14:31:14 | 654 | 125.1 | LSE | 00083979333TRLO1 |
21/06/2019 | 14:31:14 | 346 | 125.1 | LSE | 00083979334TRLO1 |
21/06/2019 | 14:31:14 | 170 | 125.1 | LSE | 00083979335TRLO1 |
21/06/2019 | 14:33:52 | 558 | 125.1 | LSE | 00083980324TRLO1 |
21/06/2019 | 14:33:52 | 656 | 125.1 | LSE | 00083980325TRLO1 |
21/06/2019 | 14:34:46 | 681 | 125.0 | LSE | 00083980528TRLO1 |
21/06/2019 | 14:34:46 | 737 | 125.0 | LSE | 00083980527TRLO1 |
21/06/2019 | 14:40:38 | 659 | 124.9 | LSE | 00083981463TRLO1 |
21/06/2019 | 14:40:38 | 533 | 124.9 | LSE | 00083981464TRLO1 |
21/06/2019 | 14:45:02 | 431 | 124.8 | LSE | 00083981973TRLO1 |
21/06/2019 | 14:45:02 | 4 | 124.8 | LSE | 00083981974TRLO1 |
21/06/2019 | 14:45:02 | 296 | 124.8 | LSE | 00083981975TRLO1 |
21/06/2019 | 14:45:02 | 600 | 124.8 | LSE | 00083981976TRLO1 |
21/06/2019 | 14:46:05 | 687 | 125.1 | LSE | 00083982240TRLO1 |
21/06/2019 | 14:46:05 | 155 | 125.1 | LSE | 00083982241TRLO1 |
21/06/2019 | 14:47:38 | 671 | 125.1 | LSE | 00083982665TRLO1 |
21/06/2019 | 14:47:38 | 367 | 125.1 | LSE | 00083982664TRLO1 |
21/06/2019 | 14:50:22 | 716 | 125.1 | LSE | 00083983105TRLO1 |
21/06/2019 | 14:50:22 | 543 | 125.1 | LSE | 00083983106TRLO1 |
21/06/2019 | 14:54:12 | 655 | 125.1 | LSE | 00083983708TRLO1 |
21/06/2019 | 14:54:12 | 49 | 125.1 | LSE | 00083983706TRLO1 |
21/06/2019 | 14:54:12 | 544 | 125.1 | LSE | 00083983707TRLO1 |
21/06/2019 | 14:54:52 | 601 | 125.0 | LSE | 00083983789TRLO1 |
21/06/2019 | 14:54:52 | 661 | 125.0 | LSE | 00083983790TRLO1 |
21/06/2019 | 15:00:15 | 617 | 124.9 | LSE | 00083984436TRLO1 |
21/06/2019 | 15:00:15 | 521 | 124.9 | LSE | 00083984437TRLO1 |
21/06/2019 | 15:03:05 | 648 | 124.7 | LSE | 00083984813TRLO1 |
21/06/2019 | 15:03:05 | 611 | 124.7 | LSE | 00083984814TRLO1 |
21/06/2019 | 15:06:07 | 533 | 124.7 | LSE | 00083985467TRLO1 |
21/06/2019 | 15:07:07 | 57 | 124.7 | LSE | 00083985549TRLO1 |
21/06/2019 | 15:07:07 | 17 | 124.7 | LSE | 00083985550TRLO1 |
21/06/2019 | 15:07:07 | 702 | 124.7 | LSE | 00083985551TRLO1 |
21/06/2019 | 15:08:33 | 114 | 124.7 | LSE | 00083985731TRLO1 |
21/06/2019 | 15:08:33 | 132 | 124.7 | LSE | 00083985732TRLO1 |
21/06/2019 | 15:08:33 | 383 | 124.7 | LSE | 00083985733TRLO1 |
21/06/2019 | 15:08:33 | 324 | 124.7 | LSE | 00083985734TRLO1 |
21/06/2019 | 15:09:19 | 586 | 124.6 | LSE | 00083985821TRLO1 |
21/06/2019 | 15:09:19 | 387 | 124.6 | LSE | 00083985819TRLO1 |
21/06/2019 | 15:09:19 | 154 | 124.6 | LSE | 00083985820TRLO1 |
21/06/2019 | 15:09:27 | 50 | 124.5 | LSE | 00083985834TRLO1 |
21/06/2019 | 15:10:05 | 661 | 124.6 | LSE | 00083985935TRLO1 |
21/06/2019 | 15:10:05 | 323 | 124.6 | LSE | 00083985934TRLO1 |
21/06/2019 | 15:11:07 | 355 | 124.5 | LSE | 00083986117TRLO1 |
21/06/2019 | 15:11:07 | 244 | 124.5 | LSE | 00083986118TRLO1 |
21/06/2019 | 15:11:07 | 604 | 124.5 | LSE | 00083986119TRLO1 |
21/06/2019 | 15:11:17 | 514 | 124.4 | LSE | 00083986148TRLO1 |
21/06/2019 | 15:11:17 | 62 | 124.4 | LSE | 00083986149TRLO1 |
21/06/2019 | 15:18:11 | 564 | 124.3 | LSE | 00083986882TRLO1 |
21/06/2019 | 15:18:11 | 629 | 124.2 | LSE | 00083986883TRLO1 |
21/06/2019 | 15:31:13 | 719 | 124.7 | LSE | 00083988423TRLO1 |
21/06/2019 | 15:31:15 | 551 | 124.7 | LSE | 00083988424TRLO1 |
21/06/2019 | 15:31:15 | 8 | 124.7 | LSE | 00083988425TRLO1 |
21/06/2019 | 15:34:47 | 209 | 124.8 | LSE | 00083988927TRLO1 |
21/06/2019 | 15:34:47 | 116 | 124.8 | LSE | 00083988928TRLO1 |
21/06/2019 | 15:34:47 | 250 | 124.8 | LSE | 00083988929TRLO1 |
21/06/2019 | 15:34:58 | 175 | 124.7 | LSE | 00083988936TRLO1 |
21/06/2019 | 15:42:13 | 333 | 125.0 | LSE | 00083989920TRLO1 |
21/06/2019 | 15:42:17 | 328 | 124.9 | LSE | 00083989924TRLO1 |
21/06/2019 | 15:42:17 | 3 | 124.9 | LSE | 00083989925TRLO1 |
21/06/2019 | 15:51:08 | 321 | 125.3 | LSE | 00083990994TRLO1 |
21/06/2019 | 15:51:10 | 594 | 125.2 | LSE | 00083990996TRLO1 |
21/06/2019 | 15:51:18 | 600 | 125.1 | LSE | 00083991003TRLO1 |
21/06/2019 | 15:51:18 | 561 | 125.0 | LSE | 00083991004TRLO1 |
21/06/2019 | 15:51:44 | 194 | 124.9 | LSE | 00083991056TRLO1 |
21/06/2019 | 15:58:48 | 54 | 125.0 | LSE | 00083992043TRLO1 |
21/06/2019 | 15:58:48 | 323 | 125.0 | LSE | 00083992044TRLO1 |
21/06/2019 | 15:58:48 | 289 | 125.0 | LSE | 00083992041TRLO1 |
21/06/2019 | 15:58:48 | 392 | 125.0 | LSE | 00083992042TRLO1 |
21/06/2019 | 15:58:51 | 663 | 124.9 | LSE | 00083992046TRLO1 |
21/06/2019 | 16:02:43 | 570 | 125.0 | LSE | 00083992566TRLO1 |
21/06/2019 | 16:02:48 | 525 | 124.9 | LSE | 00083992572TRLO1 |
21/06/2019 | 16:03:18 | 125 | 124.9 | LSE | 00083992619TRLO1 |
21/06/2019 | 16:03:18 | 575 | 124.9 | LSE | 00083992620TRLO1 |
21/06/2019 | 16:03:19 | 540 | 124.8 | LSE | 00083992624TRLO1 |
21/06/2019 | 16:03:19 | 67 | 124.8 | LSE | 00083992625TRLO1 |
21/06/2019 | 16:03:29 | 742 | 124.6 | LSE | 00083992641TRLO1 |
21/06/2019 | 16:05:10 | 566 | 124.5 | LSE | 00083992802TRLO1 |
21/06/2019 | 16:10:44 | 748 | 125.1 | LSE | 00083993530TRLO1 |
21/06/2019 | 16:11:58 | 162 | 125.0 | LSE | 00083993699TRLO1 |
21/06/2019 | 16:11:58 | 484 | 125.0 | LSE | 00083993700TRLO1 |
21/06/2019 | 16:12:21 | 699 | 125.0 | LSE | 00083993725TRLO1 |
21/06/2019 | 16:13:36 | 643 | 125.1 | LSE | 00083993899TRLO1 |
21/06/2019 | 16:18:23 | 607 | 125.0 | LSE | 00083994455TRLO1 |
21/06/2019 | 16:22:22 | 542 | 125.1 | LSE | 00083995075TRLO1 |
21/06/2019 | 16:22:35 | 599 | 125.0 | LSE | 00083995098TRLO1 |
21/06/2019 | 16:23:00 | 596 | 125.1 | LSE | 00083995169TRLO1 |
21/06/2019 | 16:25:09 | 524 | 125.1 | LSE | 00083995490TRLO1 |
21/06/2019 | 16:25:11 | 612 | 125.0 | LSE | 00083995504TRLO1 |
Related Shares:
SGC.L