5th Jul 2019 17:22
5 July 2019
Stagecoach Group plc
Transaction in own shares
Stagecoach Group plc ("Stagecoach") announces today that it has purchased the following number of its ordinary shares from Deutsche Bank AG, London Branch.
These share purchases form part of Stagecoach's share buyback programme (the "Programme") which was announced on 25 April 2019.
Ordinary Shares
Date of Purchase | 5 July 2019 |
Number of ordinary shares purchased | 280,414 |
Average price paid (p) | 126.0386 |
Highest price paid (p) | 127.3000 |
Lowest price paid (p) | 123.4000 |
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 12,365,260 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 563,734,700.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 5 July 2019 is 563,734,700. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Stagecoach Group plc under the FCA's Disclosure and Transparency Rules.
For more information please contact:
Mike Vaux, Company Secretary - 01738 442111
Transaction details
Issuer name: Stagecoach Group PLC
LEI: 4L663LRNTBQ008OK2N07
ISIN: GB00B6YTLS95
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: Deutsche Bank AG, London Branch
Intermediary Code: DEUTGB2L
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by Deutsche Bank on behalf of Stagecoach as part of the Programme is detailed below:
| Transaction Date | TransactionTime | Volume | Price (GBp) | Platform | Transaction Reference Number | ||||
05/07/2019 | 08:12:02 | 28 | 126.1 | LONX | 00573508635TRLO1 |
| |||
05/07/2019 | 08:12:02 | 577 | 126.1 | LONX | 00573508636TRLO1 |
| |||
05/07/2019 | 08:12:07 | 1 | 126.1 | CHIX | 00573508642TRLO1 |
| |||
05/07/2019 | 08:12:28 | 704 | 126.1 | LONX | 00573508670TRLO1 |
| |||
05/07/2019 | 08:12:28 | 604 | 126.1 | CHIX | 00573508671TRLO1 |
| |||
05/07/2019 | 08:12:28 | 703 | 126 | CHIX | 00573508672TRLO1 |
| |||
05/07/2019 | 08:20:04 | 178 | 125 | LONX | 00573509298TRLO1 |
| |||
05/07/2019 | 08:50:11 | 556 | 125.2 | BTSC | 00573511173TRLO1 |
| |||
05/07/2019 | 08:52:00 | 605 | 125 | LONX | 00573511287TRLO1 |
| |||
05/07/2019 | 08:52:00 | 920 | 125 | CHIX | 00573511288TRLO1 |
| |||
05/07/2019 | 08:52:01 | 605 | 125 | LONX | 00573511291TRLO1 |
| |||
05/07/2019 | 08:54:25 | 1670 | 125.3 | LONX | 00573511385TRLO1 |
| |||
05/07/2019 | 08:54:25 | 438 | 125.4 | LONX | 00573511387TRLO1 |
| |||
05/07/2019 | 08:54:25 | 1571 | 125.6 | LONX | 00573511389TRLO1 |
| |||
05/07/2019 | 08:54:25 | 188 | 125.6 | LONX | 00573511390TRLO1 |
| |||
05/07/2019 | 08:54:25 | 605 | 125.2 | CHIX | 00573511384TRLO1 |
| |||
05/07/2019 | 08:54:25 | 940 | 125.2 | CHIX | 00573511386TRLO1 |
| |||
05/07/2019 | 08:54:25 | 605 | 125.4 | AQXE | 00573511388TRLO1 |
| |||
05/07/2019 | 08:54:26 | 1189 | 125.5 | LONX | 00573511391TRLO1 |
| |||
05/07/2019 | 08:54:26 | 567 | 125.5 | LONX | 00573511392TRLO1 |
| |||
05/07/2019 | 08:54:26 | 44 | 125.5 | LONX | 00573511393TRLO1 |
| |||
05/07/2019 | 08:54:26 | 620 | 125.7 | LONX | 00573511394TRLO1 |
| |||
05/07/2019 | 08:54:26 | 131 | 125.7 | LONX | 00573511395TRLO1 |
| |||
05/07/2019 | 08:55:13 | 908 | 125.85 | BTSC | 00573511435TRLO1 |
| |||
05/07/2019 | 08:57:35 | 298 | 126 | LONX | 00573511536TRLO1 |
| |||
05/07/2019 | 08:57:35 | 4 | 126 | LONX | 00573511537TRLO1 |
| |||
05/07/2019 | 09:00:27 | 605 | 125.9 | LONX | 00573512115TRLO1 |
| |||
05/07/2019 | 09:00:27 | 605 | 126.2 | LONX | 00573512116TRLO1 |
| |||
05/07/2019 | 09:04:23 | 864 | 125.85 | BTSC | 00573512260TRLO1 |
| |||
05/07/2019 | 09:15:03 | 848 | 126.05 | BTSC | 00573512655TRLO1 |
| |||
05/07/2019 | 09:23:18 | 1066 | 125.7 | LONX | 00573513094TRLO1 |
| |||
05/07/2019 | 09:23:18 | 605 | 125.4 | LONX | 00573513096TRLO1 |
| |||
05/07/2019 | 09:23:18 | 705 | 125.4 | LONX | 00573513097TRLO1 |
| |||
05/07/2019 | 09:23:18 | 605 | 125.5 | LONX | 00573513098TRLO1 |
| |||
05/07/2019 | 09:23:18 | 671 | 125.4 | LONX | 00573513095TRLO1 |
| |||
05/07/2019 | 09:29:20 | 868 | 124.9 | LONX | 00573513314TRLO1 |
| |||
05/07/2019 | 09:38:26 | 675 | 124.6 | LONX | 00573513707TRLO1 |
| |||
05/07/2019 | 09:44:56 | 707 | 124.5 | BTSC | 00573514013TRLO1 |
| |||
05/07/2019 | 09:46:24 | 65 | 124.9 | LONX | 00573514051TRLO1 |
| |||
05/07/2019 | 09:46:24 | 47 | 124.9 | LONX | 00573514052TRLO1 |
| |||
05/07/2019 | 09:46:41 | 1194 | 125 | LONX | 00573514059TRLO1 |
| |||
05/07/2019 | 09:46:41 | 714 | 125 | LONX | 00573514060TRLO1 |
| |||
05/07/2019 | 09:47:02 | 1272 | 125 | LONX | 00573514091TRLO1 |
| |||
05/07/2019 | 09:47:02 | 665 | 124.8 | LONX | 00573514092TRLO1 |
| |||
05/07/2019 | 09:56:15 | 480 | 124.6 | LONX | 00573514491TRLO1 |
| |||
05/07/2019 | 09:56:15 | 122 | 124.6 | LONX | 00573514492TRLO1 |
| |||
05/07/2019 | 09:56:15 | 65 | 124.6 | LONX | 00573514493TRLO1 |
| |||
05/07/2019 | 09:56:15 | 92 | 124.6 | LONX | 00573514494TRLO1 |
| |||
05/07/2019 | 09:56:18 | 671 | 124.6 | AQXE | 00573514500TRLO1 |
| |||
05/07/2019 | 10:17:23 | 556 | 124.4 | BTSC | 00573515276TRLO1 |
| |||
05/07/2019 | 10:18:31 | 694 | 124.4 | AQXE | 00573515335TRLO1 |
| |||
05/07/2019 | 10:20:21 | 1272 | 124.6 | LONX | 00573515397TRLO1 |
| |||
05/07/2019 | 10:23:06 | 1166 | 124.4 | BTSC | 00573515596TRLO1 |
| |||
05/07/2019 | 10:23:09 | 636 | 124.3 | LONX | 00573515615TRLO1 |
| |||
05/07/2019 | 10:23:09 | 636 | 124.3 | LONX | 00573515616TRLO1 |
| |||
05/07/2019 | 10:45:19 | 636 | 124.4 | LONX | 00573516567TRLO1 |
| |||
05/07/2019 | 10:45:19 | 1610 | 124.4 | AQXE | 00573516566TRLO1 |
| |||
05/07/2019 | 10:48:03 | 830 | 124.1 | LONX | 00573516644TRLO1 |
| |||
05/07/2019 | 10:48:46 | 897 | 123.8 | LONX | 00573516674TRLO1 |
| |||
05/07/2019 | 10:52:22 | 31 | 123.8 | LONX | 00573516954TRLO1 |
| |||
05/07/2019 | 10:52:22 | 298 | 123.8 | LONX | 00573516955TRLO1 |
| |||
05/07/2019 | 10:52:22 | 765 | 123.8 | AQXE | 00573516953TRLO1 |
| |||
05/07/2019 | 10:54:55 | 72 | 123.7 | LONX | 00573517142TRLO1 |
| |||
05/07/2019 | 10:54:55 | 23 | 123.7 | LONX | 00573517143TRLO1 |
| |||
05/07/2019 | 10:54:55 | 940 | 123.7 | LONX | 00573517144TRLO1 |
| |||
05/07/2019 | 11:01:01 | 645 | 123.4 | LONX | 00573517544TRLO1 |
| |||
05/07/2019 | 11:10:10 | 454 | 124.1 | LONX | 00573517988TRLO1 |
| |||
05/07/2019 | 11:10:55 | 1272 | 124.2 | LONX | 00573518033TRLO1 |
| |||
05/07/2019 | 11:13:28 | 141 | 123.9 | LONX | 00573518169TRLO1 |
| |||
05/07/2019 | 11:13:28 | 495 | 123.9 | LONX | 00573518170TRLO1 |
| |||
05/07/2019 | 11:13:28 | 1413 | 124 | LONX | 00573518172TRLO1 |
| |||
05/07/2019 | 11:13:28 | 820 | 123.9 | CHIX | 00573518171TRLO1 |
| |||
05/07/2019 | 11:13:42 | 840 | 124.5 | LONX | 00573518184TRLO1 |
| |||
05/07/2019 | 11:15:49 | 950 | 124.9 | LONX | 00573518245TRLO1 |
| |||
05/07/2019 | 11:28:28 | 636 | 125.1 | LONX | 00573518650TRLO1 |
| |||
05/07/2019 | 11:28:28 | 636 | 125 | LONX | 00573518652TRLO1 |
| |||
05/07/2019 | 11:28:28 | 1400 | 125 | LONX | 00573518653TRLO1 |
| |||
05/07/2019 | 11:28:28 | 1050 | 125.1 | BTSC | 00573518651TRLO1 |
| |||
05/07/2019 | 11:28:40 | 100 | 125 | LONX | 00573518655TRLO1 |
| |||
05/07/2019 | 11:28:40 | 880 | 125 | LONX | 00573518656TRLO1 |
| |||
05/07/2019 | 11:28:59 | 1 | 125 | LONX | 00573518670TRLO1 |
| |||
05/07/2019 | 11:28:59 | 1271 | 125 | LONX | 00573518671TRLO1 |
| |||
05/07/2019 | 11:29:27 | 812 | 125 | BTSC | 00573518676TRLO1 |
| |||
05/07/2019 | 11:35:46 | 714 | 124.8 | LONX | 00573518810TRLO1 |
| |||
05/07/2019 | 11:35:46 | 636 | 124.8 | LONX | 00573518811TRLO1 |
| |||
05/07/2019 | 11:36:04 | 810 | 124.7 | LONX | 00573518827TRLO1 |
| |||
05/07/2019 | 11:36:04 | 728 | 124.6 | LONX | 00573518828TRLO1 |
| |||
05/07/2019 | 11:36:04 | 808 | 124.5 | LONX | 00573518829TRLO1 |
| |||
05/07/2019 | 11:36:04 | 733 | 124.7 | LONX | 00573518826TRLO1 |
| |||
05/07/2019 | 11:54:46 | 1350 | 124.65 | BTSC | 00573519414TRLO1 |
| |||
05/07/2019 | 12:02:19 | 808 | 125.2 | LONX | 00573519640TRLO1 |
| |||
05/07/2019 | 12:02:20 | 587 | 124.9 | LONX | 00573519646TRLO1 |
| |||
05/07/2019 | 12:02:20 | 49 | 124.9 | LONX | 00573519647TRLO1 |
| |||
05/07/2019 | 12:02:20 | 803 | 124.9 | CHIX | 00573519645TRLO1 |
| |||
05/07/2019 | 12:03:25 | 111 | 124.8 | LONX | 00573519709TRLO1 |
| |||
05/07/2019 | 12:03:25 | 525 | 124.8 | LONX | 00573519710TRLO1 |
| |||
05/07/2019 | 12:03:33 | 1031 | 124.7 | LONX | 00573519711TRLO1 |
| |||
05/07/2019 | 12:11:58 | 654 | 124.5 | TURX | 00573520322TRLO1 |
| |||
05/07/2019 | 12:25:24 | 846 | 124.3 | LONX | 00573521199TRLO1 |
| |||
05/07/2019 | 12:25:24 | 1042 | 124.5 | BTSC | 00573521197TRLO1 |
| |||
05/07/2019 | 12:35:14 | 711 | 124.2 | LONX | 00573521725TRLO1 |
| |||
05/07/2019 | 12:35:14 | 661 | 124.2 | TURX | 00573521724TRLO1 |
| |||
05/07/2019 | 12:43:19 | 897 | 124.6 | LONX | 00573522132TRLO1 |
| |||
05/07/2019 | 12:43:19 | 620 | 124.6 | LONX | 00573522133TRLO1 |
| |||
05/07/2019 | 13:04:58 | 1129 | 124.9 | LONX | 00573523314TRLO1 |
| |||
05/07/2019 | 13:04:58 | 2000 | 124.9 | AQXE | 00573523313TRLO1 |
| |||
05/07/2019 | 13:04:58 | 125 | 124.9 | LONX | 00573523312TRLO1 |
| |||
05/07/2019 | 13:09:04 | 882 | 124.6 | LONX | 00573523553TRLO1 |
| |||
05/07/2019 | 13:19:38 | 780 | 124.4 | LONX | 00573524164TRLO1 |
| |||
05/07/2019 | 13:19:38 | 787 | 124.4 | LONX | 00573524163TRLO1 |
| |||
05/07/2019 | 13:25:11 | 474 | 124.3 | LONX | 00573524483TRLO1 |
| |||
05/07/2019 | 13:25:11 | 205 | 124.3 | LONX | 00573524484TRLO1 |
| |||
05/07/2019 | 13:25:17 | 636 | 124.3 | LONX | 00573524491TRLO1 |
| |||
05/07/2019 | 13:25:18 | 998 | 124.4 | LONX | 00573524492TRLO1 |
| |||
05/07/2019 | 13:25:29 | 465 | 124.6 | LONX | 00573524497TRLO1 |
| |||
05/07/2019 | 13:25:29 | 171 | 124.6 | LONX | 00573524498TRLO1 |
| |||
05/07/2019 | 13:29:51 | 651 | 123.9 | LONX | 00573524863TRLO1 |
| |||
05/07/2019 | 13:30:04 | 244 | 124.1 | LONX | 00573524942TRLO1 |
| |||
05/07/2019 | 13:30:04 | 314 | 123.8 | LONX | 00573524943TRLO1 |
| |||
05/07/2019 | 13:30:13 | 772 | 124.3 | LONX | 00573525044TRLO1 |
| |||
05/07/2019 | 13:30:13 | 636 | 124.3 | LONX | 00573525045TRLO1 |
| |||
05/07/2019 | 13:31:36 | 1256 | 124.4 | LONX | 00573525348TRLO1 |
| |||
05/07/2019 | 13:31:40 | 636 | 124.4 | LONX | 00573525364TRLO1 |
| |||
05/07/2019 | 13:31:40 | 1272 | 124.5 | LONX | 00573525365TRLO1 |
| |||
05/07/2019 | 13:38:43 | 660 | 124.8 | LONX | 00573526167TRLO1 |
| |||
05/07/2019 | 13:39:06 | 251 | 124.9 | LONX | 00573526193TRLO1 |
| |||
05/07/2019 | 13:39:53 | 1908 | 125 | LONX | 00573526239TRLO1 |
| |||
05/07/2019 | 13:39:54 | 636 | 125.5 | LONX | 00573526240TRLO1 |
| |||
05/07/2019 | 13:39:54 | 62 | 125.5 | LONX | 00573526241TRLO1 |
| |||
05/07/2019 | 13:39:54 | 185 | 125.5 | LONX | 00573526242TRLO1 |
| |||
05/07/2019 | 13:39:54 | 490 | 125.5 | LONX | 00573526243TRLO1 |
| |||
05/07/2019 | 13:41:08 | 700 | 125.3 | LONX | 00573526285TRLO1 |
| |||
05/07/2019 | 13:41:08 | 640 | 125.2 | LONX | 00573526286TRLO1 |
| |||
05/07/2019 | 13:41:08 | 636 | 125.2 | LONX | 00573526287TRLO1 |
| |||
05/07/2019 | 13:41:08 | 4 | 125.2 | LONX | 00573526288TRLO1 |
| |||
05/07/2019 | 13:41:08 | 632 | 125.2 | LONX | 00573526289TRLO1 |
| |||
05/07/2019 | 13:41:09 | 17 | 125.5 | LONX | 00573526290TRLO1 |
| |||
05/07/2019 | 13:41:09 | 1252 | 125.5 | LONX | 00573526291TRLO1 |
| |||
05/07/2019 | 13:42:21 | 134 | 125 | LONX | 00573526377TRLO1 |
| |||
05/07/2019 | 13:42:21 | 1272 | 125.3 | LONX | 00573526378TRLO1 |
| |||
05/07/2019 | 13:42:26 | 958 | 125.4 | LONX | 00573526382TRLO1 |
| |||
05/07/2019 | 13:43:37 | 846 | 125 | LONX | 00573526466TRLO1 |
| |||
05/07/2019 | 13:45:32 | 425 | 125.1 | LONX | 00573526662TRLO1 |
| |||
05/07/2019 | 13:45:32 | 415 | 125.1 | LONX | 00573526663TRLO1 |
| |||
05/07/2019 | 13:45:32 | 674 | 125.1 | AQXE | 00573526660TRLO1 |
| |||
05/07/2019 | 13:48:27 | 15 | 125.3 | LONX | 00573526808TRLO1 |
| |||
05/07/2019 | 13:48:30 | 1272 | 125.4 | LONX | 00573526809TRLO1 |
| |||
05/07/2019 | 13:48:30 | 636 | 125.4 | LONX | 00573526810TRLO1 |
| |||
05/07/2019 | 13:50:26 | 437 | 125.2 | LONX | 00573526903TRLO1 |
| |||
05/07/2019 | 13:50:28 | 199 | 125.2 | LONX | 00573526907TRLO1 |
| |||
05/07/2019 | 13:53:40 | 1500 | 126 | LONX | 00573527113TRLO1 |
| |||
05/07/2019 | 13:53:40 | 408 | 126 | LONX | 00573527114TRLO1 |
| |||
05/07/2019 | 13:53:40 | 636 | 126.1 | LONX | 00573527115TRLO1 |
| |||
05/07/2019 | 13:53:40 | 636 | 126.1 | LONX | 00573527116TRLO1 |
| |||
05/07/2019 | 13:53:41 | 1272 | 126.1 | LONX | 00573527118TRLO1 |
| |||
05/07/2019 | 13:53:41 | 698 | 126 | CHIX | 00573527117TRLO1 |
| |||
05/07/2019 | 13:53:52 | 1433 | 126.4 | LONX | 00573527128TRLO1 |
| |||
05/07/2019 | 13:53:52 | 423 | 126.4 | LONX | 00573527129TRLO1 |
| |||
05/07/2019 | 13:54:07 | 636 | 126.3 | LONX | 00573527147TRLO1 |
| |||
05/07/2019 | 13:54:07 | 754 | 126.2 | LONX | 00573527148TRLO1 |
| |||
05/07/2019 | 13:54:12 | 361 | 125.8 | LONX | 00573527150TRLO1 |
| |||
05/07/2019 | 13:54:12 | 275 | 125.8 | LONX | 00573527151TRLO1 |
| |||
05/07/2019 | 13:54:38 | 636 | 125.6 | LONX | 00573527160TRLO1 |
| |||
05/07/2019 | 13:54:42 | 830 | 126 | LONX | 00573527163TRLO1 |
| |||
05/07/2019 | 13:54:42 | 372 | 126 | LONX | 00573527164TRLO1 |
| |||
05/07/2019 | 13:54:42 | 1030 | 126.4 | LONX | 00573527165TRLO1 |
| |||
05/07/2019 | 13:54:42 | 909 | 126.4 | LONX | 00573527166TRLO1 |
| |||
05/07/2019 | 13:54:42 | 591 | 126.4 | LONX | 00573527167TRLO1 |
| |||
05/07/2019 | 13:55:18 | 16 | 126.3 | LONX | 00573527207TRLO1 |
| |||
05/07/2019 | 13:56:34 | 636 | 126.1 | LONX | 00573527297TRLO1 |
| |||
05/07/2019 | 13:56:34 | 636 | 126.2 | LONX | 00573527298TRLO1 |
| |||
05/07/2019 | 13:56:46 | 1037 | 126 | LONX | 00573527314TRLO1 |
| |||
05/07/2019 | 13:57:43 | 355 | 126 | LONX | 00573527365TRLO1 |
| |||
05/07/2019 | 13:57:53 | 371 | 126.2 | LONX | 00573527370TRLO1 |
| |||
05/07/2019 | 13:58:06 | 636 | 126.6 | LONX | 00573527395TRLO1 |
| |||
05/07/2019 | 13:58:06 | 636 | 126.6 | LONX | 00573527396TRLO1 |
| |||
05/07/2019 | 13:58:16 | 636 | 126.6 | LONX | 00573527416TRLO1 |
| |||
05/07/2019 | 14:04:27 | 533 | 126.1 | LONX | 00573527753TRLO1 |
| |||
05/07/2019 | 14:11:10 | 556 | 126.1 | BTSC | 00573528068TRLO1 |
| |||
05/07/2019 | 14:14:51 | 1116 | 126.2 | LONX | 00573528296TRLO1 |
| |||
05/07/2019 | 14:14:51 | 860 | 125.9 | AQXE | 00573528294TRLO1 |
| |||
05/07/2019 | 14:14:51 | 650 | 126.1 | AQXE | 00573528295TRLO1 |
| |||
05/07/2019 | 14:14:57 | 343 | 126.4 | LONX | 00573528300TRLO1 |
| |||
05/07/2019 | 14:14:58 | 636 | 126.5 | LONX | 00573528301TRLO1 |
| |||
05/07/2019 | 14:15:17 | 1272 | 126.6 | LONX | 00573528318TRLO1 |
| |||
05/07/2019 | 14:15:17 | 636 | 126.6 | LONX | 00573528319TRLO1 |
| |||
05/07/2019 | 14:15:17 | 452 | 126.7 | LONX | 00573528320TRLO1 |
| |||
05/07/2019 | 14:15:30 | 636 | 126.7 | LONX | 00573528326TRLO1 |
| |||
05/07/2019 | 14:15:45 | 636 | 126.7 | LONX | 00573528336TRLO1 |
| |||
05/07/2019 | 14:19:41 | 1068 | 126.8 | LONX | 00573528457TRLO1 |
| |||
05/07/2019 | 14:19:44 | 636 | 126.8 | LONX | 00573528462TRLO1 |
| |||
05/07/2019 | 14:20:48 | 792 | 126.6 | LONX | 00573528482TRLO1 |
| |||
05/07/2019 | 14:28:12 | 28 | 126.6 | LONX | 00573528807TRLO1 |
| |||
05/07/2019 | 14:28:55 | 1506 | 126.6 | BTSC | 00573528821TRLO1 |
| |||
05/07/2019 | 14:33:30 | 319 | 126.6 | LONX | 00573529089TRLO1 |
| |||
05/07/2019 | 14:33:30 | 1061 | 126.6 | LONX | 00573529090TRLO1 |
| |||
05/07/2019 | 14:33:30 | 334 | 126.6 | LONX | 00573529091TRLO1 |
| |||
05/07/2019 | 14:33:35 | 46 | 126.7 | LONX | 00573529115TRLO1 |
| |||
05/07/2019 | 14:33:35 | 753 | 126.7 | LONX | 00573529116TRLO1 |
| |||
05/07/2019 | 14:33:36 | 1144 | 127 | LONX | 00573529118TRLO1 |
| |||
05/07/2019 | 14:33:36 | 1251 | 127.1 | LONX | 00573529119TRLO1 |
| |||
05/07/2019 | 14:34:12 | 745 | 126.7 | TURX | 00573529154TRLO1 |
| |||
05/07/2019 | 14:34:40 | 719 | 126.6 | LONX | 00573529193TRLO1 |
| |||
05/07/2019 | 14:43:11 | 1394 | 126.35 | BTSC | 00573529755TRLO1 |
| |||
05/07/2019 | 14:50:24 | 1212 | 126.35 | BTSC | 00573530344TRLO1 |
| |||
05/07/2019 | 14:53:22 | 264 | 126.6 | LONX | 00573530834TRLO1 |
| |||
05/07/2019 | 14:53:22 | 1500 | 126.9 | LONX | 00573530835TRLO1 |
| |||
05/07/2019 | 14:53:22 | 430 | 126.9 | LONX | 00573530836TRLO1 |
| |||
05/07/2019 | 14:53:23 | 1070 | 126.9 | LONX | 00573530837TRLO1 |
| |||
05/07/2019 | 14:53:23 | 202 | 126.9 | LONX | 00573530838TRLO1 |
| |||
05/07/2019 | 14:53:30 | 16 | 126.9 | LONX | 00573530844TRLO1 |
| |||
05/07/2019 | 14:53:32 | 636 | 126.9 | LONX | 00573530848TRLO1 |
| |||
05/07/2019 | 14:58:02 | 636 | 126.5 | LONX | 00573531210TRLO1 |
| |||
05/07/2019 | 14:58:09 | 813 | 126.45 | BTSC | 00573531216TRLO1 |
| |||
05/07/2019 | 15:00:10 | 1272 | 126.7 | LONX | 00573531351TRLO1 |
| |||
05/07/2019 | 15:05:54 | 2389 | 126.8 | LONX | 00573531693TRLO1 |
| |||
05/07/2019 | 15:05:58 | 1336 | 126.8 | LONX | 00573531701TRLO1 |
| |||
05/07/2019 | 15:05:58 | 364 | 126.8 | TURX | 00573531702TRLO1 |
| |||
05/07/2019 | 15:06:14 | 1 | 126.8 | LONX | 00573531748TRLO1 |
| |||
05/07/2019 | 15:07:43 | 1213 | 126.7 | LONX | 00573531877TRLO1 |
| |||
05/07/2019 | 15:12:16 | 668 | 126.6 | LONX | 00573533253TRLO1 |
| |||
05/07/2019 | 15:12:16 | 920 | 126.6 | LONX | 00573533254TRLO1 |
| |||
05/07/2019 | 15:12:16 | 706 | 126.6 | LONX | 00573533252TRLO1 |
| |||
05/07/2019 | 15:16:11 | 1003 | 126.5 | BTSC | 00573535043TRLO1 |
| |||
05/07/2019 | 15:23:25 | 847 | 126.4 | LONX | 00573537469TRLO1 |
| |||
05/07/2019 | 15:23:25 | 809 | 126.4 | LONX | 00573537470TRLO1 |
| |||
05/07/2019 | 15:25:36 | 195 | 126.6 | LONX | 00573538061TRLO1 |
| |||
05/07/2019 | 15:25:36 | 813 | 126.6 | LONX | 00573538062TRLO1 |
| |||
05/07/2019 | 15:26:22 | 1336 | 126.6 | LONX | 00573538199TRLO1 |
| |||
05/07/2019 | 15:26:50 | 50 | 126.4 | AQXE | 00573538348TRLO1 |
| |||
05/07/2019 | 15:27:53 | 24 | 126.7 | LONX | 00573538481TRLO1 |
| |||
05/07/2019 | 15:27:53 | 703 | 126.7 | LONX | 00573538482TRLO1 |
| |||
05/07/2019 | 15:27:53 | 2000 | 126.8 | LONX | 00573538483TRLO1 |
| |||
05/07/2019 | 15:27:53 | 336 | 126.8 | LONX | 00573538485TRLO1 |
| |||
05/07/2019 | 15:27:54 | 921 | 126.9 | LONX | 00573538489TRLO1 |
| |||
05/07/2019 | 15:27:56 | 744 | 126.9 | LONX | 00573538491TRLO1 |
| |||
05/07/2019 | 15:27:58 | 832 | 127.1 | LONX | 00573538492TRLO1 |
| |||
05/07/2019 | 15:27:58 | 355 | 127.1 | LONX | 00573538493TRLO1 |
| |||
05/07/2019 | 15:27:59 | 668 | 127 | LONX | 00573538495TRLO1 |
| |||
05/07/2019 | 15:27:59 | 793 | 127 | LONX | 00573538496TRLO1 |
| |||
05/07/2019 | 15:28:13 | 614 | 126.8 | LONX | 00573538566TRLO1 |
| |||
05/07/2019 | 15:28:13 | 255 | 126.8 | LONX | 00573538567TRLO1 |
| |||
05/07/2019 | 15:28:22 | 668 | 126.7 | LONX | 00573538593TRLO1 |
| |||
05/07/2019 | 15:28:22 | 668 | 126.8 | LONX | 00573538594TRLO1 |
| |||
05/07/2019 | 15:29:21 | 780 | 126.5 | LONX | 00573538648TRLO1 |
| |||
05/07/2019 | 15:34:32 | 2239 | 127 | LONX | 00573539128TRLO1 |
| |||
05/07/2019 | 15:34:32 | 1000 | 126.9 | LONX | 00573539129TRLO1 |
| |||
05/07/2019 | 15:34:32 | 1000 | 126.9 | LONX | 00573539130TRLO1 |
| |||
05/07/2019 | 15:34:32 | 2869 | 127 | LONX | 00573539131TRLO1 |
| |||
05/07/2019 | 15:34:32 | 1500 | 127 | LONX | 00573539132TRLO1 |
| |||
05/07/2019 | 15:34:33 | 744 | 127 | LONX | 00573539133TRLO1 |
| |||
05/07/2019 | 15:34:33 | 1149 | 127.1 | LONX | 00573539135TRLO1 |
| |||
05/07/2019 | 15:34:33 | 1500 | 127.1 | LONX | 00573539136TRLO1 |
| |||
05/07/2019 | 15:34:33 | 1500 | 127.3 | LONX | 00573539137TRLO1 |
| |||
05/07/2019 | 15:34:33 | 1600 | 127.3 | LONX | 00573539138TRLO1 |
| |||
05/07/2019 | 15:34:33 | 1534 | 127.3 | LONX | 00573539139TRLO1 |
| |||
05/07/2019 | 15:34:33 | 120 | 127.3 | LONX | 00573539140TRLO1 |
| |||
05/07/2019 | 15:34:33 | 1500 | 127.3 | LONX | 00573539141TRLO1 |
| |||
05/07/2019 | 15:34:33 | 708 | 127.3 | LONX | 00573539142TRLO1 |
| |||
05/07/2019 | 15:34:34 | 1336 | 127.2 | LONX | 00573539143TRLO1 |
| |||
05/07/2019 | 15:34:35 | 668 | 127.2 | LONX | 00573539152TRLO1 |
| |||
05/07/2019 | 15:34:35 | 668 | 127 | LONX | 00573539153TRLO1 |
| |||
05/07/2019 | 15:34:35 | 1222 | 127.1 | AQXE | 00573539155TRLO1 |
| |||
05/07/2019 | 15:34:35 | 830 | 127 | LONX | 00573539154TRLO1 |
| |||
05/07/2019 | 15:36:37 | 1095 | 126.8 | LONX | 00573539450TRLO1 |
| |||
05/07/2019 | 15:39:43 | 789 | 126.8 | LONX | 00573539980TRLO1 |
| |||
05/07/2019 | 15:40:02 | 668 | 126.9 | LONX | 00573540012TRLO1 |
| |||
05/07/2019 | 15:40:02 | 192 | 127 | LONX | 00573540013TRLO1 |
| |||
05/07/2019 | 15:40:02 | 305 | 127 | LONX | 00573540014TRLO1 |
| |||
05/07/2019 | 15:40:02 | 668 | 126.9 | LONX | 00573540015TRLO1 |
| |||
05/07/2019 | 15:40:02 | 812 | 126.9 | LONX | 00573540016TRLO1 |
| |||
05/07/2019 | 15:40:02 | 758 | 126.9 | LONX | 00573540017TRLO1 |
| |||
05/07/2019 | 15:40:02 | 496 | 127.1 | LONX | 00573540018TRLO1 |
| |||
05/07/2019 | 15:40:02 | 65 | 127.1 | LONX | 00573540019TRLO1 |
| |||
05/07/2019 | 15:40:02 | 142 | 127.1 | LONX | 00573540020TRLO1 |
| |||
05/07/2019 | 15:40:02 | 246 | 127.1 | LONX | 00573540021TRLO1 |
| |||
05/07/2019 | 15:40:02 | 1400 | 127.1 | LONX | 00573540022TRLO1 |
| |||
05/07/2019 | 15:40:02 | 400 | 127.1 | LONX | 00573540023TRLO1 |
| |||
05/07/2019 | 15:40:02 | 1500 | 127.1 | LONX | 00573540024TRLO1 |
| |||
05/07/2019 | 15:40:02 | 504 | 127.1 | LONX | 00573540025TRLO1 |
| |||
05/07/2019 | 15:40:02 | 668 | 127 | LONX | 00573540026TRLO1 |
| |||
05/07/2019 | 15:40:55 | 797 | 126.7 | LONX | 00573540215TRLO1 |
| |||
05/07/2019 | 15:40:55 | 670 | 126.7 | LONX | 00573540216TRLO1 |
| |||
05/07/2019 | 15:43:05 | 941 | 126.7 | LONX | 00573540551TRLO1 |
| |||
05/07/2019 | 15:46:09 | 556 | 126.7 | BTSC | 00573540896TRLO1 |
| |||
05/07/2019 | 15:46:16 | 668 | 126.6 | LONX | 00573540903TRLO1 |
| |||
05/07/2019 | 15:46:16 | 356 | 126.6 | LONX | 00573540901TRLO1 |
| |||
05/07/2019 | 15:46:16 | 324 | 126.6 | LONX | 00573540902TRLO1 |
| |||
05/07/2019 | 15:49:14 | 24 | 126.8 | LONX | 00573541271TRLO1 |
| |||
05/07/2019 | 15:49:14 | 1938 | 126.8 | LONX | 00573541272TRLO1 |
| |||
05/07/2019 | 15:49:14 | 710 | 126.8 | LONX | 00573541273TRLO1 |
| |||
05/07/2019 | 15:49:14 | 1336 | 126.8 | LONX | 00573541274TRLO1 |
| |||
05/07/2019 | 15:49:19 | 668 | 126.8 | LONX | 00573541288TRLO1 |
| |||
05/07/2019 | 15:49:39 | 705 | 126.7 | BTSC | 00573541385TRLO1 |
| |||
05/07/2019 | 15:53:39 | 702 | 126.5 | LONX | 00573542266TRLO1 |
| |||
05/07/2019 | 15:53:39 | 1404 | 126.6 | LONX | 00573542267TRLO1 |
| |||
05/07/2019 | 15:54:35 | 736 | 126.4 | TURX | 00573542449TRLO1 |
| |||
05/07/2019 | 15:54:49 | 244 | 126.2 | LONX | 00573542491TRLO1 |
| |||
05/07/2019 | 15:54:49 | 458 | 126.2 | LONX | 00573542492TRLO1 |
| |||
05/07/2019 | 15:59:19 | 761 | 126.3 | LONX | 00573543132TRLO1 |
| |||
05/07/2019 | 15:59:19 | 1345 | 126.3 | LONX | 00573543133TRLO1 |
| |||
05/07/2019 | 15:59:41 | 6 | 126.3 | LONX | 00573543213TRLO1 |
| |||
05/07/2019 | 16:00:15 | 13 | 126.3 | LONX | 00573543490TRLO1 |
| |||
05/07/2019 | 16:01:09 | 702 | 126.3 | LONX | 00573543721TRLO1 |
| |||
05/07/2019 | 16:01:46 | 1954 | 126.4 | AQXE | 00573543906TRLO1 |
| |||
05/07/2019 | 16:03:50 | 264 | 126.5 | LONX | 00573544273TRLO1 |
| |||
05/07/2019 | 16:03:50 | 982 | 126.5 | LONX | 00573544274TRLO1 |
| |||
05/07/2019 | 16:03:50 | 860 | 126.5 | LONX | 00573544275TRLO1 |
| |||
05/07/2019 | 16:08:28 | 1394 | 126.7 | LONX | 00573544944TRLO1 |
| |||
05/07/2019 | 16:08:28 | 712 | 126.7 | LONX | 00573544946TRLO1 |
| |||
05/07/2019 | 16:08:28 | 712 | 126.7 | LONX | 00573544948TRLO1 |
| |||
05/07/2019 | 16:08:28 | 297 | 126.7 | LONX | 00573544947TRLO1 |
| |||
05/07/2019 | 16:08:55 | 787 | 126.6 | LONX | 00573544995TRLO1 |
| |||
05/07/2019 | 16:08:55 | 28 | 126.6 | LONX | 00573544998TRLO1 |
| |||
05/07/2019 | 16:08:55 | 483 | 126.7 | LONX | 00573545000TRLO1 |
| |||
05/07/2019 | 16:08:55 | 137 | 126.6 | BTSC | 00573544999TRLO1 |
| |||
05/07/2019 | 16:08:55 | 1000 | 126.6 | LONX | 00573544996TRLO1 |
| |||
05/07/2019 | 16:08:55 | 213 | 126.6 | LONX | 00573544997TRLO1 |
| |||
05/07/2019 | 16:10:29 | 829 | 126.6 | LONX | 00573545281TRLO1 |
| |||
05/07/2019 | 16:10:47 | 111 | 126.7 | LONX | 00573545316TRLO1 |
| |||
05/07/2019 | 16:10:47 | 833 | 126.7 | LONX | 00573545317TRLO1 |
| |||
05/07/2019 | 16:10:47 | 460 | 126.7 | LONX | 00573545318TRLO1 |
| |||
05/07/2019 | 16:10:52 | 1500 | 126.7 | LONX | 00573545322TRLO1 |
| |||
05/07/2019 | 16:10:52 | 472 | 126.7 | LONX | 00573545323TRLO1 |
| |||
05/07/2019 | 16:10:52 | 134 | 126.7 | LONX | 00573545324TRLO1 |
| |||
05/07/2019 | 16:10:52 | 427 | 126.7 | LONX | 00573545325TRLO1 |
| |||
05/07/2019 | 16:14:41 | 702 | 126.5 | LONX | 00573545699TRLO1 |
| |||
05/07/2019 | 16:14:41 | 532 | 126.5 | LONX | 00573545700TRLO1 |
| |||
05/07/2019 | 16:14:41 | 170 | 126.5 | LONX | 00573545701TRLO1 |
| |||
05/07/2019 | 16:14:41 | 207 | 126.6 | LONX | 00573545702TRLO1 |
| |||
05/07/2019 | 16:14:41 | 495 | 126.6 | LONX | 00573545703TRLO1 |
| |||
05/07/2019 | 16:14:41 | 291 | 126.5 | LONX | 00573545704TRLO1 |
| |||
05/07/2019 | 16:14:41 | 784 | 126.5 | CHIX | 00573545698TRLO1 |
| |||
05/07/2019 | 16:15:09 | 822 | 126.6 | BTSC | 00573545751TRLO1 |
| |||
05/07/2019 | 16:15:32 | 6 | 126.7 | LONX | 00573545809TRLO1 |
| |||
05/07/2019 | 16:15:32 | 1022 | 126.7 | LONX | 00573545810TRLO1 |
| |||
05/07/2019 | 16:15:32 | 376 | 126.7 | LONX | 00573545811TRLO1 |
| |||
05/07/2019 | 16:17:11 | 1462 | 126.8 | LONX | 00573546052TRLO1 |
| |||
05/07/2019 | 16:17:11 | 1669 | 126.9 | LONX | 00573546053TRLO1 |
| |||
05/07/2019 | 16:17:12 | 718 | 127 | LONX | 00573546054TRLO1 |
| |||
05/07/2019 | 16:17:12 | 702 | 126.8 | LONX | 00573546055TRLO1 |
| |||
05/07/2019 | 16:17:12 | 727 | 126.8 | LONX | 00573546056TRLO1 |
| |||
05/07/2019 | 16:17:12 | 1500 | 126.9 | LONX | 00573546057TRLO1 |
| |||
05/07/2019 | 16:17:12 | 3 | 127 | LONX | 00573546058TRLO1 |
| |||
05/07/2019 | 16:17:12 | 488 | 127 | LONX | 00573546059TRLO1 |
| |||
05/07/2019 | 16:17:12 | 90 | 126.8 | LONX | 00573546060TRLO1 |
| |||
05/07/2019 | 16:17:18 | 17 | 126.7 | LONX | 00573546100TRLO1 |
| |||
05/07/2019 | 16:17:18 | 352 | 126.7 | LONX | 00573546101TRLO1 |
| |||
05/07/2019 | 16:17:18 | 463 | 126.7 | LONX | 00573546102TRLO1 |
| |||
05/07/2019 | 16:17:57 | 17 | 126.7 | LONX | 00573546188TRLO1 |
| |||
05/07/2019 | 16:17:57 | 721 | 126.7 | LONX | 00573546194TRLO1 |
| |||
05/07/2019 | 16:17:58 | 1404 | 126.8 | LONX | 00573546195TRLO1 |
| |||
05/07/2019 | 16:18:00 | 2106 | 126.8 | LONX | 00573546201TRLO1 |
| |||
05/07/2019 | 16:18:00 | 133 | 126.7 | BTSC | 00573546198TRLO1 |
| |||
05/07/2019 | 16:18:00 | 343 | 126.7 | CHIX | 00573546200TRLO1 |
| |||
05/07/2019 | 16:18:00 | 254 | 126.7 | TURX | 00573546199TRLO1 |
| |||
05/07/2019 | 16:20:59 | 517 | 126.8 | LONX | 00573546722TRLO1 |
| |||
05/07/2019 | 16:20:59 | 1564 | 126.8 | LONX | 00573546723TRLO1 |
| |||
05/07/2019 | 16:20:59 | 25 | 126.8 | LONX | 00573546724TRLO1 |
| |||
05/07/2019 | 16:20:59 | 49 | 126.8 | LONX | 00573546725TRLO1 |
| |||
05/07/2019 | 16:20:59 | 2 | 126.8 | LONX | 00573546726TRLO1 |
| |||
05/07/2019 | 16:20:59 | 538 | 126.8 | LONX | 00573546727TRLO1 |
| |||
05/07/2019 | 16:20:59 | 446 | 126.8 | LONX | 00573546728TRLO1 |
| |||
05/07/2019 | 16:20:59 | 1071 | 126.8 | LONX | 00573546729TRLO1 |
| |||
05/07/2019 | 16:20:59 | 715 | 126.6 | LONX | 00573546730TRLO1 |
| |||
05/07/2019 | 16:20:59 | 57 | 126.7 | TURX | 00573546721TRLO1 |
| |||
05/07/2019 | 16:21:00 | 937 | 126.6 | LONX | 00573546731TRLO1 |
| |||
05/07/2019 | 16:22:16 | 702 | 126.6 | LONX | 00573547019TRLO1 |
| |||
05/07/2019 | 16:22:16 | 887 | 126.8 | LONX | 00573547018TRLO1 |
| |||
05/07/2019 | 16:22:16 | 1584 | 126.7 | LONX | 00573547016TRLO1 |
| |||
05/07/2019 | 16:22:16 | 408 | 126.6 | LONX | 00573547015TRLO1 |
| |||
05/07/2019 | 16:22:16 | 433 | 126.8 | LONX | 00573547014TRLO1 |
| |||
05/07/2019 | 16:22:16 | 346 | 126.8 | LONX | 00573547013TRLO1 |
| |||
05/07/2019 | 16:22:16 | 1227 | 126.8 | LONX | 00573547012TRLO1 |
| |||
05/07/2019 | 16:22:16 | 872 | 126.7 | LONX | 00573547011TRLO1 |
| |||
05/07/2019 | 16:22:16 | 878 | 126.7 | LONX | 00573547010TRLO1 |
| |||
05/07/2019 | 16:22:18 | 175 | 126.8 | LONX | 00573547029TRLO1 |
| |||
05/07/2019 | 16:22:18 | 613 | 126.8 | LONX | 00573547028TRLO1 |
| |||
05/07/2019 | 16:22:19 | 143 | 126.8 | LONX | 00573547052TRLO1 |
| |||
05/07/2019 | 16:22:19 | 559 | 126.8 | LONX | 00573547051TRLO1 |
| |||
05/07/2019 | 16:22:41 | 792 | 126.5 | LONX | 00573547159TRLO1 |
| |||
05/07/2019 | 16:22:41 | 811 | 126.6 | LONX | 00573547152TRLO1 |
| |||
05/07/2019 | 16:22:41 | 626 | 126.5 | CHIX | 00573547160TRLO1 |
| |||
05/07/2019 | 16:22:42 | 263 | 126.5 | CHIX | 00573547161TRLO1 |
| |||
05/07/2019 | 16:23:48 | 656 | 126.5 | LONX | 00573547279TRLO1 |
| |||
05/07/2019 | 16:23:48 | 748 | 126.5 | LONX | 00573547278TRLO1 |
| |||
05/07/2019 | 16:23:48 | 853 | 126.5 | LONX | 00573547276TRLO1 |
| |||
05/07/2019 | 16:23:48 | 880 | 126.3 | LONX | 00573547280TRLO1 |
| |||
05/07/2019 | 16:25:13 | 775 | 126.3 | LONX | 00573547493TRLO1 |
| |||
05/07/2019 | 16:28:00 | 842 | 126.2 | LONX | 00573548161TRLO1 |
| |||
05/07/2019 | 16:28:31 | 298 | 126.3 | LONX | 00573548265TRLO1 |
| |||
05/07/2019 | 16:28:31 | 436 | 126.2 | LONX | 00573548264TRLO1 |
| |||
05/07/2019 | 16:28:35 | 2214 | 126.4 | LONX | 00573548273TRLO1 |
| |||
05/07/2019 | 16:29:22 | 430 | 126.4 | LONX | 00573548500TRLO1 |
| |||
05/07/2019 | 16:29:22 | 308 | 126.4 | LONX | 00573548499TRLO1 |
| |||
05/07/2019 | 16:29:22 | 772 | 126.4 | LONX | 00573548497TRLO1 |
| |||
05/07/2019 | 16:29:22 | 574 | 126.4 | LONX | 00573548498TRLO1 |
| |||
05/07/2019 | 16:29:31 | 429 | 126.3 | LONX | 00573548574TRLO1 |
| |||
05/07/2019 | 16:29:43 | 413 | 126.5 | CHIX | 00573548634TRLO1 |
| |||
05/07/2019 | 16:29:50 | 118 | 126.3 | LONX | 00573548691TRLO1 |
| |||
Related Shares:
SGC.L