25th Jun 2019 17:32
25 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 | 25 June 2019 |
Number of ordinary shares purchased | 247,000 |
Average price paid (p) | 123.6817 |
Highest price paid (p) | 126.8000 |
Lowest price paid (p) | 119.5000 |
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 10,235,903 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 565,864,057.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 25 June 2019 is 565,864,057. 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 |
25/06/2019 | 08:19:47 | 596 | 126.8 | LSE | 00084052784TRLO1 |
25/06/2019 | 08:19:47 | 68 | 126.8 | LSE | 00084052785TRLO1 |
25/06/2019 | 08:19:47 | 563 | 126.8 | LSE | 00084052786TRLO1 |
25/06/2019 | 08:19:51 | 665 | 126.6 | LSE | 00084052789TRLO1 |
25/06/2019 | 08:19:51 | 794 | 126.6 | LSE | 00084052790TRLO1 |
25/06/2019 | 08:21:23 | 517 | 126.6 | LSE | 00084052895TRLO1 |
25/06/2019 | 08:21:23 | 313 | 126.6 | LSE | 00084052896TRLO1 |
25/06/2019 | 08:21:23 | 689 | 126.6 | LSE | 00084052897TRLO1 |
25/06/2019 | 08:21:23 | 165 | 126.5 | LSE | 00084052898TRLO1 |
25/06/2019 | 08:21:23 | 540 | 126.5 | LSE | 00084052899TRLO1 |
25/06/2019 | 08:21:23 | 617 | 126.5 | LSE | 00084052900TRLO1 |
25/06/2019 | 08:29:36 | 466 | 126.4 | LSE | 00084053985TRLO1 |
25/06/2019 | 08:29:36 | 153 | 126.4 | LSE | 00084053986TRLO1 |
25/06/2019 | 08:29:36 | 694 | 126.4 | LSE | 00084053987TRLO1 |
25/06/2019 | 08:30:01 | 812 | 126.3 | LSE | 00084054055TRLO1 |
25/06/2019 | 08:30:01 | 661 | 126.3 | LSE | 00084054056TRLO1 |
25/06/2019 | 08:30:01 | 592 | 126.0 | LSE | 00084054057TRLO1 |
25/06/2019 | 08:31:00 | 896 | 125.9 | LSE | 00084054146TRLO1 |
25/06/2019 | 08:31:00 | 767 | 125.9 | LSE | 00084054147TRLO1 |
25/06/2019 | 08:40:24 | 802 | 126.6 | LSE | 00084055018TRLO1 |
25/06/2019 | 08:40:24 | 821 | 126.6 | LSE | 00084055019TRLO1 |
25/06/2019 | 08:45:20 | 877 | 126.3 | LSE | 00084055518TRLO1 |
25/06/2019 | 08:45:20 | 669 | 126.3 | LSE | 00084055519TRLO1 |
25/06/2019 | 09:11:40 | 18 | 126.8 | LSE | 00084058948TRLO1 |
25/06/2019 | 09:11:40 | 645 | 126.8 | LSE | 00084058949TRLO1 |
25/06/2019 | 09:11:40 | 667 | 126.8 | LSE | 00084058950TRLO1 |
25/06/2019 | 09:11:40 | 761 | 126.8 | LSE | 00084058951TRLO1 |
25/06/2019 | 09:12:29 | 748 | 126.8 | LSE | 00084059003TRLO1 |
25/06/2019 | 09:12:29 | 735 | 126.8 | LSE | 00084059004TRLO1 |
25/06/2019 | 09:12:29 | 810 | 126.8 | LSE | 00084059005TRLO1 |
25/06/2019 | 09:13:54 | 703 | 126.7 | LSE | 00084059049TRLO1 |
25/06/2019 | 09:13:54 | 878 | 126.7 | LSE | 00084059050TRLO1 |
25/06/2019 | 09:13:54 | 688 | 126.7 | LSE | 00084059051TRLO1 |
25/06/2019 | 09:14:15 | 610 | 126.6 | LSE | 00084059069TRLO1 |
25/06/2019 | 09:14:15 | 216 | 126.6 | LSE | 00084059070TRLO1 |
25/06/2019 | 09:14:15 | 659 | 126.6 | LSE | 00084059071TRLO1 |
25/06/2019 | 09:14:15 | 125 | 126.6 | LSE | 00084059072TRLO1 |
25/06/2019 | 09:14:15 | 478 | 126.6 | LSE | 00084059073TRLO1 |
25/06/2019 | 09:15:40 | 768 | 126.5 | LSE | 00084059166TRLO1 |
25/06/2019 | 09:15:40 | 632 | 126.5 | LSE | 00084059167TRLO1 |
25/06/2019 | 09:15:40 | 88 | 126.5 | LSE | 00084059168TRLO1 |
25/06/2019 | 09:15:40 | 756 | 126.5 | LSE | 00084059169TRLO1 |
25/06/2019 | 09:15:44 | 699 | 126.4 | LSE | 00084059183TRLO1 |
25/06/2019 | 09:15:44 | 784 | 126.4 | LSE | 00084059184TRLO1 |
25/06/2019 | 09:15:44 | 705 | 126.4 | LSE | 00084059185TRLO1 |
25/06/2019 | 09:15:52 | 590 | 126.3 | LSE | 00084059187TRLO1 |
25/06/2019 | 09:15:52 | 719 | 126.3 | LSE | 00084059188TRLO1 |
25/06/2019 | 09:15:52 | 803 | 126.3 | LSE | 00084059189TRLO1 |
25/06/2019 | 09:15:57 | 713 | 126.2 | LSE | 00084059193TRLO1 |
25/06/2019 | 09:15:57 | 796 | 126.2 | LSE | 00084059194TRLO1 |
25/06/2019 | 09:15:57 | 571 | 126.2 | LSE | 00084059195TRLO1 |
25/06/2019 | 09:16:04 | 787 | 126.1 | LSE | 00084059201TRLO1 |
25/06/2019 | 09:16:04 | 774 | 126.1 | LSE | 00084059202TRLO1 |
25/06/2019 | 09:16:04 | 745 | 126.1 | LSE | 00084059203TRLO1 |
25/06/2019 | 09:16:10 | 830 | 126.0 | LSE | 00084059208TRLO1 |
25/06/2019 | 09:16:10 | 822 | 126.0 | LSE | 00084059209TRLO1 |
25/06/2019 | 09:16:10 | 763 | 126.0 | LSE | 00084059210TRLO1 |
25/06/2019 | 09:16:16 | 715 | 125.9 | LSE | 00084059220TRLO1 |
25/06/2019 | 09:16:16 | 745 | 125.9 | LSE | 00084059221TRLO1 |
25/06/2019 | 09:16:16 | 869 | 125.9 | LSE | 00084059222TRLO1 |
25/06/2019 | 09:16:22 | 820 | 125.8 | LSE | 00084059263TRLO1 |
25/06/2019 | 09:16:22 | 775 | 125.8 | LSE | 00084059264TRLO1 |
25/06/2019 | 09:16:22 | 730 | 125.8 | LSE | 00084059265TRLO1 |
25/06/2019 | 09:16:37 | 632 | 125.7 | LSE | 00084059279TRLO1 |
25/06/2019 | 09:16:37 | 368 | 125.7 | LSE | 00084059280TRLO1 |
25/06/2019 | 09:16:37 | 415 | 125.7 | LSE | 00084059281TRLO1 |
25/06/2019 | 09:16:37 | 585 | 125.7 | LSE | 00084059282TRLO1 |
25/06/2019 | 09:16:37 | 212 | 125.7 | LSE | 00084059283TRLO1 |
25/06/2019 | 09:16:41 | 765 | 125.6 | LSE | 00084059286TRLO1 |
25/06/2019 | 09:16:41 | 787 | 125.6 | LSE | 00084059287TRLO1 |
25/06/2019 | 09:16:41 | 682 | 125.6 | LSE | 00084059288TRLO1 |
25/06/2019 | 09:16:45 | 885 | 125.5 | LSE | 00084059290TRLO1 |
25/06/2019 | 09:16:45 | 686 | 125.5 | LSE | 00084059291TRLO1 |
25/06/2019 | 09:16:45 | 749 | 125.5 | LSE | 00084059292TRLO1 |
25/06/2019 | 09:16:47 | 692 | 125.5 | LSE | 00084059294TRLO1 |
25/06/2019 | 09:16:47 | 653 | 125.5 | LSE | 00084059295TRLO1 |
25/06/2019 | 09:16:47 | 612 | 125.5 | LSE | 00084059296TRLO1 |
25/06/2019 | 09:16:54 | 671 | 125.4 | LSE | 00084059300TRLO1 |
25/06/2019 | 09:16:54 | 709 | 125.4 | LSE | 00084059301TRLO1 |
25/06/2019 | 09:16:54 | 883 | 125.4 | LSE | 00084059302TRLO1 |
25/06/2019 | 09:17:00 | 701 | 125.3 | LSE | 00084059309TRLO1 |
25/06/2019 | 09:17:00 | 695 | 125.3 | LSE | 00084059310TRLO1 |
25/06/2019 | 09:17:00 | 646 | 125.3 | LSE | 00084059311TRLO1 |
25/06/2019 | 09:17:05 | 651 | 125.2 | LSE | 00084059331TRLO1 |
25/06/2019 | 09:17:05 | 801 | 125.2 | LSE | 00084059332TRLO1 |
25/06/2019 | 09:17:05 | 692 | 125.2 | LSE | 00084059333TRLO1 |
25/06/2019 | 09:17:09 | 743 | 125.1 | LSE | 00084059339TRLO1 |
25/06/2019 | 09:17:09 | 673 | 125.1 | LSE | 00084059340TRLO1 |
25/06/2019 | 09:17:09 | 784 | 125.1 | LSE | 00084059341TRLO1 |
25/06/2019 | 09:17:17 | 822 | 125.1 | LSE | 00084059343TRLO1 |
25/06/2019 | 09:17:17 | 668 | 125.1 | LSE | 00084059344TRLO1 |
25/06/2019 | 09:17:17 | 623 | 125.1 | LSE | 00084059345TRLO1 |
25/06/2019 | 09:17:23 | 810 | 125.2 | LSE | 00084059349TRLO1 |
25/06/2019 | 09:17:23 | 774 | 125.2 | LSE | 00084059350TRLO1 |
25/06/2019 | 09:17:23 | 884 | 125.2 | LSE | 00084059351TRLO1 |
25/06/2019 | 09:17:30 | 774 | 125.1 | LSE | 00084059353TRLO1 |
25/06/2019 | 09:17:30 | 647 | 125.1 | LSE | 00084059354TRLO1 |
25/06/2019 | 09:17:30 | 717 | 125.1 | LSE | 00084059355TRLO1 |
25/06/2019 | 09:17:36 | 690 | 125.0 | LSE | 00084059362TRLO1 |
25/06/2019 | 09:17:36 | 827 | 125.0 | LSE | 00084059363TRLO1 |
25/06/2019 | 09:17:36 | 775 | 125.0 | LSE | 00084059364TRLO1 |
25/06/2019 | 09:17:43 | 690 | 124.9 | LSE | 00084059371TRLO1 |
25/06/2019 | 09:17:43 | 802 | 124.9 | LSE | 00084059372TRLO1 |
25/06/2019 | 09:17:43 | 765 | 124.9 | LSE | 00084059373TRLO1 |
25/06/2019 | 09:17:45 | 648 | 124.8 | LSE | 00084059375TRLO1 |
25/06/2019 | 09:17:45 | 352 | 124.8 | LSE | 00084059376TRLO1 |
25/06/2019 | 09:17:45 | 326 | 124.8 | LSE | 00084059377TRLO1 |
25/06/2019 | 09:17:45 | 756 | 124.8 | LSE | 00084059378TRLO1 |
25/06/2019 | 09:17:45 | 568 | 124.7 | LSE | 00084059379TRLO1 |
25/06/2019 | 09:17:50 | 674 | 124.9 | LSE | 00084059417TRLO1 |
25/06/2019 | 09:17:50 | 815 | 124.9 | LSE | 00084059418TRLO1 |
25/06/2019 | 09:17:50 | 684 | 124.8 | LSE | 00084059419TRLO1 |
25/06/2019 | 09:17:50 | 316 | 124.8 | LSE | 00084059420TRLO1 |
25/06/2019 | 09:17:54 | 284 | 124.8 | LSE | 00084059426TRLO1 |
25/06/2019 | 09:17:54 | 630 | 124.8 | LSE | 00084059427TRLO1 |
25/06/2019 | 09:17:54 | 724 | 124.8 | LSE | 00084059428TRLO1 |
25/06/2019 | 09:18:00 | 840 | 124.6 | LSE | 00084059433TRLO1 |
25/06/2019 | 09:18:00 | 854 | 124.6 | LSE | 00084059434TRLO1 |
25/06/2019 | 09:18:00 | 693 | 124.6 | LSE | 00084059435TRLO1 |
25/06/2019 | 09:18:06 | 677 | 124.5 | LSE | 00084059444TRLO1 |
25/06/2019 | 09:18:06 | 788 | 124.5 | LSE | 00084059445TRLO1 |
25/06/2019 | 09:18:06 | 666 | 124.5 | LSE | 00084059446TRLO1 |
25/06/2019 | 09:18:12 | 695 | 124.7 | LSE | 00084059449TRLO1 |
25/06/2019 | 09:18:12 | 664 | 124.7 | LSE | 00084059450TRLO1 |
25/06/2019 | 09:18:18 | 812 | 124.6 | LSE | 00084059452TRLO1 |
25/06/2019 | 09:18:18 | 712 | 124.6 | LSE | 00084059453TRLO1 |
25/06/2019 | 09:18:18 | 162 | 124.6 | LSE | 00084059454TRLO1 |
25/06/2019 | 09:18:22 | 654 | 124.6 | LSE | 00084059460TRLO1 |
25/06/2019 | 09:18:22 | 696 | 124.6 | LSE | 00084059461TRLO1 |
25/06/2019 | 09:18:22 | 688 | 124.6 | LSE | 00084059462TRLO1 |
25/06/2019 | 09:18:30 | 593 | 124.4 | LSE | 00084059464TRLO1 |
25/06/2019 | 09:18:30 | 739 | 124.4 | LSE | 00084059465TRLO1 |
25/06/2019 | 09:18:30 | 641 | 124.4 | LSE | 00084059466TRLO1 |
25/06/2019 | 09:18:34 | 618 | 124.0 | LSE | 00084059470TRLO1 |
25/06/2019 | 09:18:34 | 722 | 124.0 | LSE | 00084059471TRLO1 |
25/06/2019 | 09:18:34 | 888 | 124.0 | LSE | 00084059472TRLO1 |
25/06/2019 | 09:18:40 | 711 | 124.5 | LSE | 00084059476TRLO1 |
25/06/2019 | 09:18:40 | 711 | 124.5 | LSE | 00084059477TRLO1 |
25/06/2019 | 09:18:40 | 695 | 124.5 | LSE | 00084059478TRLO1 |
25/06/2019 | 09:18:45 | 618 | 124.3 | LSE | 00084059484TRLO1 |
25/06/2019 | 09:18:45 | 774 | 124.3 | LSE | 00084059485TRLO1 |
25/06/2019 | 09:18:45 | 798 | 124.3 | LSE | 00084059486TRLO1 |
25/06/2019 | 09:18:53 | 744 | 124.2 | LSE | 00084059503TRLO1 |
25/06/2019 | 09:21:22 | 534 | 124.5 | LSE | 00084059717TRLO1 |
25/06/2019 | 09:21:22 | 161 | 124.5 | LSE | 00084059718TRLO1 |
25/06/2019 | 09:22:28 | 589 | 124.4 | LSE | 00084059891TRLO1 |
25/06/2019 | 09:22:28 | 114 | 124.4 | LSE | 00084059892TRLO1 |
25/06/2019 | 09:22:28 | 626 | 124.4 | LSE | 00084059893TRLO1 |
25/06/2019 | 09:22:28 | 260 | 124.4 | LSE | 00084059894TRLO1 |
25/06/2019 | 09:22:28 | 417 | 124.4 | LSE | 00084059895TRLO1 |
25/06/2019 | 09:22:28 | 195 | 124.3 | LSE | 00084059896TRLO1 |
25/06/2019 | 09:24:16 | 613 | 124.3 | LSE | 00084060032TRLO1 |
25/06/2019 | 09:24:16 | 613 | 124.3 | LSE | 00084060033TRLO1 |
25/06/2019 | 09:24:16 | 31 | 124.3 | LSE | 00084060034TRLO1 |
25/06/2019 | 09:27:02 | 763 | 124.9 | LSE | 00084060196TRLO1 |
25/06/2019 | 09:27:02 | 29 | 124.8 | LSE | 00084060197TRLO1 |
25/06/2019 | 09:27:02 | 857 | 124.8 | LSE | 00084060198TRLO1 |
25/06/2019 | 09:27:02 | 570 | 124.8 | LSE | 00084060199TRLO1 |
25/06/2019 | 09:27:02 | 791 | 124.8 | LSE | 00084060200TRLO1 |
25/06/2019 | 09:30:01 | 695 | 124.8 | LSE | 00084060470TRLO1 |
25/06/2019 | 09:30:01 | 810 | 124.8 | LSE | 00084060471TRLO1 |
25/06/2019 | 09:30:01 | 648 | 124.8 | LSE | 00084060472TRLO1 |
25/06/2019 | 09:35:16 | 59 | 124.7 | LSE | 00084060897TRLO1 |
25/06/2019 | 09:40:56 | 613 | 124.7 | LSE | 00084061362TRLO1 |
25/06/2019 | 09:40:56 | 627 | 124.7 | LSE | 00084061363TRLO1 |
25/06/2019 | 09:40:56 | 167 | 124.7 | LSE | 00084061364TRLO1 |
25/06/2019 | 09:40:56 | 755 | 124.7 | LSE | 00084061365TRLO1 |
25/06/2019 | 09:41:23 | 690 | 124.6 | LSE | 00084061401TRLO1 |
25/06/2019 | 09:41:23 | 548 | 124.6 | LSE | 00084061402TRLO1 |
25/06/2019 | 09:43:22 | 55 | 124.6 | LSE | 00084061556TRLO1 |
25/06/2019 | 09:43:22 | 703 | 124.6 | LSE | 00084061557TRLO1 |
25/06/2019 | 09:43:22 | 598 | 124.6 | LSE | 00084061558TRLO1 |
25/06/2019 | 09:43:22 | 174 | 124.6 | LSE | 00084061559TRLO1 |
25/06/2019 | 09:43:52 | 366 | 124.5 | LSE | 00084061596TRLO1 |
25/06/2019 | 09:44:23 | 755 | 124.6 | LSE | 00084061620TRLO1 |
25/06/2019 | 09:44:23 | 666 | 124.6 | LSE | 00084061621TRLO1 |
25/06/2019 | 09:44:23 | 858 | 124.6 | LSE | 00084061622TRLO1 |
25/06/2019 | 09:44:25 | 365 | 124.5 | LSE | 00084061626TRLO1 |
25/06/2019 | 09:44:25 | 736 | 124.5 | LSE | 00084061627TRLO1 |
25/06/2019 | 09:44:25 | 697 | 124.5 | LSE | 00084061628TRLO1 |
25/06/2019 | 09:48:00 | 805 | 124.5 | LSE | 00084061815TRLO1 |
25/06/2019 | 09:48:00 | 714 | 124.5 | LSE | 00084061816TRLO1 |
25/06/2019 | 09:48:00 | 722 | 124.5 | LSE | 00084061817TRLO1 |
25/06/2019 | 09:48:02 | 721 | 124.4 | LSE | 00084061820TRLO1 |
25/06/2019 | 09:48:02 | 743 | 124.4 | LSE | 00084061821TRLO1 |
25/06/2019 | 09:48:02 | 675 | 124.4 | LSE | 00084061822TRLO1 |
25/06/2019 | 09:48:02 | 9 | 124.3 | LSE | 00084061823TRLO1 |
25/06/2019 | 09:48:04 | 773 | 124.3 | LSE | 00084061827TRLO1 |
25/06/2019 | 09:48:04 | 407 | 124.3 | LSE | 00084061828TRLO1 |
25/06/2019 | 09:48:04 | 216 | 124.3 | LSE | 00084061829TRLO1 |
25/06/2019 | 09:48:04 | 88 | 124.3 | LSE | 00084061830TRLO1 |
25/06/2019 | 09:48:04 | 126 | 124.3 | LSE | 00084061831TRLO1 |
25/06/2019 | 09:48:04 | 559 | 124.3 | LSE | 00084061832TRLO1 |
25/06/2019 | 09:48:06 | 475 | 124.2 | LSE | 00084061837TRLO1 |
25/06/2019 | 09:48:06 | 248 | 124.2 | LSE | 00084061838TRLO1 |
25/06/2019 | 09:48:06 | 388 | 124.2 | LSE | 00084061839TRLO1 |
25/06/2019 | 09:48:06 | 304 | 124.2 | LSE | 00084061840TRLO1 |
25/06/2019 | 09:48:06 | 696 | 124.2 | LSE | 00084061841TRLO1 |
25/06/2019 | 09:48:06 | 17 | 124.2 | LSE | 00084061842TRLO1 |
25/06/2019 | 09:48:10 | 845 | 124.0 | LSE | 00084061848TRLO1 |
25/06/2019 | 09:48:10 | 594 | 124.0 | LSE | 00084061849TRLO1 |
25/06/2019 | 09:48:10 | 724 | 124.0 | LSE | 00084061850TRLO1 |
25/06/2019 | 09:48:16 | 779 | 123.7 | LSE | 00084061855TRLO1 |
25/06/2019 | 09:48:16 | 705 | 123.7 | LSE | 00084061856TRLO1 |
25/06/2019 | 09:48:16 | 804 | 123.7 | LSE | 00084061857TRLO1 |
25/06/2019 | 09:48:21 | 754 | 123.6 | LSE | 00084061859TRLO1 |
25/06/2019 | 09:48:21 | 664 | 123.6 | LSE | 00084061860TRLO1 |
25/06/2019 | 09:48:21 | 713 | 123.6 | LSE | 00084061861TRLO1 |
25/06/2019 | 09:51:30 | 675 | 124.0 | LSE | 00084062132TRLO1 |
25/06/2019 | 09:53:10 | 390 | 124.0 | LSE | 00084062205TRLO1 |
25/06/2019 | 10:10:00 | 637 | 124.9 | LSE | 00084063326TRLO1 |
25/06/2019 | 10:10:00 | 635 | 124.9 | LSE | 00084063327TRLO1 |
25/06/2019 | 10:15:46 | 838 | 124.8 | LSE | 00084063829TRLO1 |
25/06/2019 | 10:15:46 | 636 | 124.8 | LSE | 00084063830TRLO1 |
25/06/2019 | 10:15:46 | 366 | 124.8 | LSE | 00084063831TRLO1 |
25/06/2019 | 10:26:19 | 110 | 125.4 | LSE | 00084064536TRLO1 |
25/06/2019 | 10:26:19 | 573 | 125.4 | LSE | 00084064537TRLO1 |
25/06/2019 | 10:26:19 | 723 | 125.4 | LSE | 00084064538TRLO1 |
25/06/2019 | 10:26:19 | 527 | 125.4 | LSE | 00084064539TRLO1 |
25/06/2019 | 10:28:55 | 389 | 125.5 | LSE | 00084064780TRLO1 |
25/06/2019 | 10:28:55 | 418 | 125.5 | LSE | 00084064781TRLO1 |
25/06/2019 | 10:28:55 | 574 | 125.5 | LSE | 00084064782TRLO1 |
25/06/2019 | 10:28:57 | 526 | 125.5 | LSE | 00084064788TRLO1 |
25/06/2019 | 10:28:57 | 416 | 125.5 | LSE | 00084064789TRLO1 |
25/06/2019 | 10:28:57 | 573 | 125.5 | LSE | 00084064790TRLO1 |
25/06/2019 | 10:28:59 | 365 | 125.5 | LSE | 00084064791TRLO1 |
25/06/2019 | 10:28:59 | 401 | 125.5 | LSE | 00084064792TRLO1 |
25/06/2019 | 10:33:52 | 400 | 125.5 | LSE | 00084065362TRLO1 |
25/06/2019 | 10:33:52 | 379 | 125.5 | LSE | 00084065363TRLO1 |
25/06/2019 | 10:33:54 | 377 | 125.5 | LSE | 00084065364TRLO1 |
25/06/2019 | 10:33:54 | 699 | 125.5 | LSE | 00084065365TRLO1 |
25/06/2019 | 10:33:56 | 709 | 125.5 | LSE | 00084065366TRLO1 |
25/06/2019 | 10:33:56 | 412 | 125.5 | LSE | 00084065367TRLO1 |
25/06/2019 | 10:33:58 | 410 | 125.5 | LSE | 00084065368TRLO1 |
25/06/2019 | 10:33:58 | 683 | 125.5 | LSE | 00084065369TRLO1 |
25/06/2019 | 10:34:00 | 726 | 125.5 | LSE | 00084065370TRLO1 |
25/06/2019 | 10:34:03 | 752 | 125.4 | LSE | 00084065371TRLO1 |
25/06/2019 | 10:34:25 | 823 | 125.2 | LSE | 00084065455TRLO1 |
25/06/2019 | 10:41:08 | 47 | 124.0 | LSE | 00084066017TRLO1 |
25/06/2019 | 10:57:35 | 782 | 124.0 | LSE | 00084067381TRLO1 |
25/06/2019 | 11:00:58 | 339 | 123.3 | LSE | 00084067549TRLO1 |
25/06/2019 | 11:00:58 | 386 | 123.3 | LSE | 00084067550TRLO1 |
25/06/2019 | 11:01:57 | 726 | 123.2 | LSE | 00084067597TRLO1 |
25/06/2019 | 11:02:29 | 658 | 123.1 | LSE | 00084067646TRLO1 |
25/06/2019 | 11:02:29 | 86 | 123.0 | LSE | 00084067647TRLO1 |
25/06/2019 | 11:02:29 | 748 | 123.0 | LSE | 00084067648TRLO1 |
25/06/2019 | 11:02:35 | 652 | 122.9 | LSE | 00084067660TRLO1 |
25/06/2019 | 11:02:35 | 608 | 122.9 | LSE | 00084067661TRLO1 |
25/06/2019 | 11:06:39 | 385 | 122.8 | LSE | 00084068106TRLO1 |
25/06/2019 | 11:06:39 | 635 | 122.8 | LSE | 00084068107TRLO1 |
25/06/2019 | 11:06:40 | 466 | 122.7 | LSE | 00084068108TRLO1 |
25/06/2019 | 11:06:40 | 271 | 122.7 | LSE | 00084068109TRLO1 |
25/06/2019 | 11:06:40 | 608 | 122.7 | LSE | 00084068110TRLO1 |
25/06/2019 | 11:06:45 | 674 | 122.6 | LSE | 00084068112TRLO1 |
25/06/2019 | 11:06:45 | 57 | 122.6 | LSE | 00084068113TRLO1 |
25/06/2019 | 11:06:45 | 152 | 122.6 | LSE | 00084068114TRLO1 |
25/06/2019 | 11:06:45 | 174 | 122.6 | LSE | 00084068115TRLO1 |
25/06/2019 | 11:07:01 | 812 | 122.5 | LSE | 00084068133TRLO1 |
25/06/2019 | 11:07:07 | 669 | 122.3 | LSE | 00084068158TRLO1 |
25/06/2019 | 11:07:15 | 856 | 122.0 | LSE | 00084068183TRLO1 |
25/06/2019 | 11:07:19 | 591 | 122.0 | LSE | 00084068186TRLO1 |
25/06/2019 | 11:07:35 | 816 | 121.9 | LSE | 00084068206TRLO1 |
25/06/2019 | 11:07:37 | 705 | 121.8 | LSE | 00084068207TRLO1 |
25/06/2019 | 11:07:44 | 834 | 121.7 | LSE | 00084068209TRLO1 |
25/06/2019 | 11:07:49 | 652 | 121.5 | LSE | 00084068220TRLO1 |
25/06/2019 | 11:07:58 | 716 | 121.5 | LSE | 00084068224TRLO1 |
25/06/2019 | 11:14:21 | 778 | 122.6 | LSE | 00084068803TRLO1 |
25/06/2019 | 11:20:50 | 733 | 122.3 | LSE | 00084069208TRLO1 |
25/06/2019 | 11:21:14 | 849 | 122.2 | LSE | 00084069275TRLO1 |
25/06/2019 | 11:31:49 | 660 | 122.4 | LSE | 00084069890TRLO1 |
25/06/2019 | 11:31:49 | 748 | 122.3 | LSE | 00084069891TRLO1 |
25/06/2019 | 11:43:00 | 709 | 122.8 | LSE | 00084070540TRLO1 |
25/06/2019 | 11:47:11 | 668 | 122.7 | LSE | 00084070733TRLO1 |
25/06/2019 | 11:47:11 | 760 | 122.6 | LSE | 00084070734TRLO1 |
25/06/2019 | 11:47:31 | 703 | 122.6 | LSE | 00084070747TRLO1 |
25/06/2019 | 11:49:39 | 19 | 122.5 | LSE | 00084070860TRLO1 |
25/06/2019 | 11:49:39 | 635 | 122.5 | LSE | 00084070861TRLO1 |
25/06/2019 | 11:49:51 | 676 | 123.0 | LSE | 00084070872TRLO1 |
25/06/2019 | 13:54:54 | 897 | 123.0 | LSE | 00084078856TRLO1 |
25/06/2019 | 14:01:04 | 769 | 122.9 | LSE | 00084079191TRLO1 |
25/06/2019 | 14:02:00 | 792 | 122.8 | LSE | 00084079246TRLO1 |
25/06/2019 | 14:11:42 | 757 | 123.0 | LSE | 00084080191TRLO1 |
25/06/2019 | 14:12:44 | 671 | 122.8 | LSE | 00084080265TRLO1 |
25/06/2019 | 14:13:00 | 686 | 122.7 | LSE | 00084080277TRLO1 |
25/06/2019 | 14:17:01 | 509 | 122.8 | LSE | 00084080630TRLO1 |
25/06/2019 | 14:17:01 | 261 | 122.8 | LSE | 00084080631TRLO1 |
25/06/2019 | 14:17:01 | 870 | 122.8 | LSE | 00084080632TRLO1 |
25/06/2019 | 14:20:52 | 263 | 122.7 | LSE | 00084080912TRLO1 |
25/06/2019 | 14:20:52 | 421 | 122.7 | LSE | 00084080913TRLO1 |
25/06/2019 | 14:20:52 | 781 | 122.7 | LSE | 00084080914TRLO1 |
25/06/2019 | 14:22:20 | 814 | 122.6 | LSE | 00084081037TRLO1 |
25/06/2019 | 14:22:20 | 763 | 122.6 | LSE | 00084081038TRLO1 |
25/06/2019 | 14:22:45 | 604 | 122.5 | LSE | 00084081068TRLO1 |
25/06/2019 | 14:22:45 | 765 | 122.5 | LSE | 00084081069TRLO1 |
25/06/2019 | 14:22:54 | 798 | 122.3 | LSE | 00084081080TRLO1 |
25/06/2019 | 14:22:54 | 690 | 122.3 | LSE | 00084081081TRLO1 |
25/06/2019 | 14:23:39 | 636 | 122.0 | LSE | 00084081146TRLO1 |
25/06/2019 | 14:23:39 | 709 | 122.0 | LSE | 00084081147TRLO1 |
25/06/2019 | 14:23:42 | 879 | 121.8 | LSE | 00084081149TRLO1 |
25/06/2019 | 14:23:42 | 521 | 121.8 | LSE | 00084081150TRLO1 |
25/06/2019 | 14:23:42 | 313 | 121.8 | LSE | 00084081151TRLO1 |
25/06/2019 | 14:24:09 | 862 | 122.0 | LSE | 00084081187TRLO1 |
25/06/2019 | 14:24:40 | 696 | 121.9 | LSE | 00084081242TRLO1 |
25/06/2019 | 14:24:40 | 304 | 121.9 | LSE | 00084081243TRLO1 |
25/06/2019 | 14:24:40 | 463 | 121.9 | LSE | 00084081244TRLO1 |
25/06/2019 | 14:25:28 | 633 | 121.9 | LSE | 00084081282TRLO1 |
25/06/2019 | 14:25:28 | 367 | 121.9 | LSE | 00084081283TRLO1 |
25/06/2019 | 14:25:28 | 365 | 121.9 | LSE | 00084081284TRLO1 |
25/06/2019 | 14:30:04 | 666 | 121.8 | LSE | 00084081638TRLO1 |
25/06/2019 | 14:30:04 | 684 | 121.8 | LSE | 00084081639TRLO1 |
25/06/2019 | 14:30:04 | 753 | 121.7 | LSE | 00084081640TRLO1 |
25/06/2019 | 14:30:04 | 657 | 121.7 | LSE | 00084081641TRLO1 |
25/06/2019 | 14:33:31 | 691 | 121.8 | LSE | 00084082058TRLO1 |
25/06/2019 | 14:33:31 | 686 | 121.8 | LSE | 00084082059TRLO1 |
25/06/2019 | 14:33:31 | 752 | 121.7 | LSE | 00084082060TRLO1 |
25/06/2019 | 14:33:31 | 762 | 121.7 | LSE | 00084082061TRLO1 |
25/06/2019 | 14:35:54 | 725 | 121.6 | LSE | 00084082354TRLO1 |
25/06/2019 | 14:35:54 | 162 | 121.6 | LSE | 00084082355TRLO1 |
25/06/2019 | 14:35:54 | 555 | 121.6 | LSE | 00084082356TRLO1 |
25/06/2019 | 14:42:50 | 718 | 121.4 | LSE | 00084083113TRLO1 |
25/06/2019 | 14:42:50 | 845 | 121.4 | LSE | 00084083114TRLO1 |
25/06/2019 | 14:47:41 | 769 | 121.7 | LSE | 00084083839TRLO1 |
25/06/2019 | 14:47:41 | 681 | 121.7 | LSE | 00084083840TRLO1 |
25/06/2019 | 14:48:52 | 799 | 121.6 | LSE | 00084083974TRLO1 |
25/06/2019 | 14:48:52 | 855 | 121.6 | LSE | 00084083975TRLO1 |
25/06/2019 | 14:48:52 | 609 | 121.5 | LSE | 00084083976TRLO1 |
25/06/2019 | 14:48:52 | 697 | 121.5 | LSE | 00084083977TRLO1 |
25/06/2019 | 14:52:00 | 121 | 121.5 | LSE | 00084084287TRLO1 |
25/06/2019 | 14:52:00 | 584 | 121.5 | LSE | 00084084288TRLO1 |
25/06/2019 | 14:52:00 | 768 | 121.5 | LSE | 00084084289TRLO1 |
25/06/2019 | 14:59:00 | 23 | 121.5 | LSE | 00084085169TRLO1 |
25/06/2019 | 14:59:00 | 797 | 121.5 | LSE | 00084085170TRLO1 |
25/06/2019 | 15:00:00 | 697 | 121.4 | LSE | 00084085332TRLO1 |
25/06/2019 | 15:00:00 | 349 | 121.4 | LSE | 00084085333TRLO1 |
25/06/2019 | 15:00:00 | 174 | 121.4 | LSE | 00084085334TRLO1 |
25/06/2019 | 15:00:00 | 168 | 121.4 | LSE | 00084085335TRLO1 |
25/06/2019 | 15:00:01 | 739 | 121.3 | LSE | 00084085343TRLO1 |
25/06/2019 | 15:00:04 | 31 | 121.2 | LSE | 00084085354TRLO1 |
25/06/2019 | 15:00:04 | 141 | 121.2 | LSE | 00084085355TRLO1 |
25/06/2019 | 15:00:04 | 38 | 121.2 | LSE | 00084085356TRLO1 |
25/06/2019 | 15:00:04 | 370 | 121.2 | LSE | 00084085357TRLO1 |
25/06/2019 | 15:00:04 | 379 | 121.2 | LSE | 00084085358TRLO1 |
25/06/2019 | 15:00:04 | 327 | 121.2 | LSE | 00084085359TRLO1 |
25/06/2019 | 15:01:22 | 704 | 121.1 | LSE | 00084085542TRLO1 |
25/06/2019 | 15:01:22 | 780 | 121.1 | LSE | 00084085543TRLO1 |
25/06/2019 | 15:01:59 | 709 | 121.1 | LSE | 00084085617TRLO1 |
25/06/2019 | 15:01:59 | 907 | 121.1 | LSE | 00084085618TRLO1 |
25/06/2019 | 15:02:04 | 794 | 121.0 | LSE | 00084085629TRLO1 |
25/06/2019 | 15:02:04 | 733 | 121.0 | LSE | 00084085630TRLO1 |
25/06/2019 | 15:02:10 | 830 | 120.9 | LSE | 00084085653TRLO1 |
25/06/2019 | 15:02:10 | 672 | 120.9 | LSE | 00084085654TRLO1 |
25/06/2019 | 15:02:22 | 706 | 120.8 | LSE | 00084085677TRLO1 |
25/06/2019 | 15:02:22 | 781 | 120.8 | LSE | 00084085678TRLO1 |
25/06/2019 | 15:02:30 | 792 | 120.7 | LSE | 00084085705TRLO1 |
25/06/2019 | 15:02:30 | 711 | 120.7 | LSE | 00084085706TRLO1 |
25/06/2019 | 15:02:47 | 751 | 120.6 | LSE | 00084085758TRLO1 |
25/06/2019 | 15:02:47 | 669 | 120.6 | LSE | 00084085759TRLO1 |
25/06/2019 | 15:02:51 | 873 | 120.5 | LSE | 00084085768TRLO1 |
25/06/2019 | 15:02:51 | 590 | 120.5 | LSE | 00084085769TRLO1 |
25/06/2019 | 15:02:57 | 740 | 120.4 | LSE | 00084085775TRLO1 |
25/06/2019 | 15:02:57 | 735 | 120.4 | LSE | 00084085776TRLO1 |
25/06/2019 | 15:03:08 | 703 | 120.4 | LSE | 00084085828TRLO1 |
25/06/2019 | 15:03:08 | 727 | 120.4 | LSE | 00084085829TRLO1 |
25/06/2019 | 15:03:13 | 760 | 120.2 | LSE | 00084085849TRLO1 |
25/06/2019 | 15:03:13 | 658 | 120.2 | LSE | 00084085850TRLO1 |
25/06/2019 | 15:03:18 | 574 | 120.2 | LSE | 00084085856TRLO1 |
25/06/2019 | 15:03:18 | 726 | 120.2 | LSE | 00084085857TRLO1 |
25/06/2019 | 15:03:25 | 796 | 120.2 | LSE | 00084085876TRLO1 |
25/06/2019 | 15:03:25 | 699 | 120.2 | LSE | 00084085877TRLO1 |
25/06/2019 | 15:03:32 | 696 | 120.0 | LSE | 00084085890TRLO1 |
25/06/2019 | 15:03:32 | 692 | 120.0 | LSE | 00084085891TRLO1 |
25/06/2019 | 15:03:38 | 240 | 119.9 | LSE | 00084085906TRLO1 |
25/06/2019 | 15:03:42 | 482 | 119.9 | LSE | 00084085911TRLO1 |
25/06/2019 | 15:03:42 | 696 | 119.9 | LSE | 00084085912TRLO1 |
25/06/2019 | 15:03:49 | 610 | 119.7 | LSE | 00084085928TRLO1 |
25/06/2019 | 15:03:49 | 679 | 119.7 | LSE | 00084085929TRLO1 |
25/06/2019 | 15:03:56 | 693 | 119.6 | LSE | 00084085948TRLO1 |
25/06/2019 | 15:03:56 | 707 | 119.6 | LSE | 00084085949TRLO1 |
25/06/2019 | 15:04:02 | 595 | 119.5 | LSE | 00084085970TRLO1 |
25/06/2019 | 15:04:02 | 825 | 119.5 | LSE | 00084085971TRLO1 |
25/06/2019 | 15:11:09 | 763 | 120.6 | LSE | 00084087140TRLO1 |
25/06/2019 | 15:14:00 | 560 | 120.5 | LSE | 00084087677TRLO1 |
25/06/2019 | 15:14:00 | 799 | 120.5 | LSE | 00084087678TRLO1 |
25/06/2019 | 15:14:03 | 650 | 120.4 | LSE | 00084087690TRLO1 |
25/06/2019 | 15:14:03 | 221 | 120.4 | LSE | 00084087691TRLO1 |
25/06/2019 | 15:14:03 | 341 | 120.4 | LSE | 00084087692TRLO1 |
25/06/2019 | 15:18:43 | 656 | 120.8 | LSE | 00084088395TRLO1 |
25/06/2019 | 15:18:43 | 634 | 120.8 | LSE | 00084088396TRLO1 |
25/06/2019 | 15:18:51 | 373 | 120.7 | LSE | 00084088418TRLO1 |
25/06/2019 | 15:18:51 | 815 | 120.7 | LSE | 00084088419TRLO1 |
25/06/2019 | 15:18:55 | 706 | 120.6 | LSE | 00084088425TRLO1 |
25/06/2019 | 15:18:55 | 77 | 120.6 | LSE | 00084088426TRLO1 |
25/06/2019 | 15:18:55 | 605 | 120.6 | LSE | 00084088427TRLO1 |
25/06/2019 | 15:22:18 | 371 | 120.5 | LSE | 00084088959TRLO1 |
25/06/2019 | 15:22:18 | 728 | 120.5 | LSE | 00084088960TRLO1 |
25/06/2019 | 15:24:00 | 630 | 120.5 | LSE | 00084089220TRLO1 |
25/06/2019 | 15:24:01 | 789 | 120.4 | LSE | 00084089222TRLO1 |
25/06/2019 | 15:24:01 | 634 | 120.3 | LSE | 00084089224TRLO1 |
25/06/2019 | 15:24:44 | 778 | 120.2 | LSE | 00084089387TRLO1 |
25/06/2019 | 15:28:55 | 383 | 120.6 | LSE | 00084090267TRLO1 |
25/06/2019 | 15:35:33 | 712 | 120.8 | LSE | 00084091297TRLO1 |
25/06/2019 | 15:35:33 | 620 | 120.7 | LSE | 00084091298TRLO1 |
25/06/2019 | 15:35:39 | 679 | 120.5 | LSE | 00084091305TRLO1 |
25/06/2019 | 15:58:59 | 753 | 120.0 | LSE | 00084095382TRLO1 |
25/06/2019 | 15:59:05 | 555 | 119.9 | LSE | 00084095393TRLO1 |
25/06/2019 | 15:59:11 | 554 | 119.9 | LSE | 00084095408TRLO1 |
Related Shares:
SGC.L