2 May 2019 17:18
2 May 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 | 2 May 2019 |
Number of ordinary shares purchased | 364,994 |
Average price paid (p) | 135.5025 |
Highest price paid (p) | 136.7000 |
Lowest price paid (p) | 129.1000 |
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 3,871,965 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 572,227,995.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 2 May 2019 is 572,227,995. 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 |
02/05/2019 | 08:03:49 | 1424 | 134.7 | LONX | 00568528224TRLO1 |
02/05/2019 | 08:05:13 | 802 | 133.8 | LONX | 00568528688TRLO1 |
02/05/2019 | 08:07:05 | 1487 | 134.2 | LONX | 00568529331TRLO1 |
02/05/2019 | 08:09:29 | 442 | 133.9 | TURX | 00568530279TRLO1 |
02/05/2019 | 08:09:29 | 436 | 133.9 | TURX | 00568530280TRLO1 |
02/05/2019 | 08:09:29 | 782 | 134 | AQXE | 00568530281TRLO1 |
02/05/2019 | 08:09:29 | 782 | 134 | LONX | 00568530282TRLO1 |
02/05/2019 | 08:09:29 | 391 | 133.9 | LONX | 00568530283TRLO1 |
02/05/2019 | 08:13:09 | 13 | 133.4 | LONX | 00568531124TRLO1 |
02/05/2019 | 08:15:32 | 729 | 133.4 | LONX | 00568531555TRLO1 |
02/05/2019 | 08:19:44 | 396 | 134 | LONX | 00568532741TRLO1 |
02/05/2019 | 08:19:44 | 346 | 134 | LONX | 00568532740TRLO1 |
02/05/2019 | 08:23:01 | 556 | 133.85 | BTSC | 00568533687TRLO1 |
02/05/2019 | 08:24:25 | 76 | 133.6 | TURX | 00568533910TRLO1 |
02/05/2019 | 08:25:20 | 1276 | 133.6 | TURX | 00568534163TRLO1 |
02/05/2019 | 08:25:20 | 742 | 133.6 | LONX | 00568534164TRLO1 |
02/05/2019 | 08:25:59 | 137 | 133.7 | LONX | 00568534485TRLO1 |
02/05/2019 | 08:25:59 | 605 | 133.7 | LONX | 00568534484TRLO1 |
02/05/2019 | 08:35:28 | 630 | 134.1 | LONX | 00568536767TRLO1 |
02/05/2019 | 08:35:44 | 630 | 134.8 | LONX | 00568536883TRLO1 |
02/05/2019 | 08:35:44 | 630 | 134.8 | LONX | 00568536884TRLO1 |
02/05/2019 | 08:35:44 | 514 | 134.9 | LONX | 00568536894TRLO1 |
02/05/2019 | 08:35:45 | 630 | 134.9 | LONX | 00568536900TRLO1 |
02/05/2019 | 08:35:45 | 183 | 134.9 | LONX | 00568536899TRLO1 |
02/05/2019 | 08:35:45 | 46 | 134.9 | LONX | 00568536898TRLO1 |
02/05/2019 | 08:35:45 | 112 | 134.9 | LONX | 00568536897TRLO1 |
02/05/2019 | 08:35:45 | 630 | 134.9 | LONX | 00568536896TRLO1 |
02/05/2019 | 08:36:16 | 742 | 134.7 | LONX | 00568537147TRLO1 |
02/05/2019 | 08:43:10 | 72 | 134.5 | TURX | 00568539091TRLO1 |
02/05/2019 | 08:50:26 | 237 | 134.9 | LONX | 00568540713TRLO1 |
02/05/2019 | 08:50:26 | 1900 | 134.9 | AQXE | 00568540714TRLO1 |
02/05/2019 | 08:50:26 | 1484 | 134.9 | LONX | 00568540715TRLO1 |
02/05/2019 | 08:50:26 | 742 | 134.9 | LONX | 00568540716TRLO1 |
02/05/2019 | 08:50:27 | 742 | 134.9 | LONX | 00568540725TRLO1 |
02/05/2019 | 08:53:30 | 742 | 134.6 | LONX | 00568541482TRLO1 |
02/05/2019 | 08:55:33 | 930 | 134.4 | LONX | 00568541879TRLO1 |
02/05/2019 | 08:55:33 | 494 | 134.4 | LONX | 00568541880TRLO1 |
02/05/2019 | 08:55:33 | 495 | 134.4 | LONX | 00568541881TRLO1 |
02/05/2019 | 08:55:40 | 914 | 134.2 | TURX | 00568541902TRLO1 |
02/05/2019 | 08:55:40 | 819 | 134.2 | LONX | 00568541903TRLO1 |
02/05/2019 | 08:55:40 | 908 | 134.2 | LONX | 00568541904TRLO1 |
02/05/2019 | 08:55:42 | 742 | 134.2 | LONX | 00568541913TRLO1 |
02/05/2019 | 09:00:19 | 1639 | 133.7 | LONX | 00568542749TRLO1 |
02/05/2019 | 09:00:19 | 742 | 133.7 | LONX | 00568542750TRLO1 |
02/05/2019 | 09:00:19 | 739 | 133.8 | LONX | 00568542752TRLO1 |
02/05/2019 | 09:00:19 | 3 | 133.7 | LONX | 00568542751TRLO1 |
02/05/2019 | 09:00:21 | 975 | 133.2 | LONX | 00568542756TRLO1 |
02/05/2019 | 09:00:21 | 704 | 133.6 | LONX | 00568542757TRLO1 |
02/05/2019 | 09:00:21 | 920 | 133.1 | LONX | 00568542758TRLO1 |
02/05/2019 | 09:00:21 | 215 | 133.1 | LONX | 00568542759TRLO1 |
02/05/2019 | 09:00:21 | 752 | 133.3 | LONX | 00568542760TRLO1 |
02/05/2019 | 09:00:21 | 780 | 133.3 | LONX | 00568542761TRLO1 |
02/05/2019 | 09:00:22 | 704 | 132.8 | LONX | 00568542764TRLO1 |
02/05/2019 | 09:00:22 | 1557 | 132.8 | LONX | 00568542763TRLO1 |
02/05/2019 | 09:00:22 | 938 | 133 | LONX | 00568542765TRLO1 |
02/05/2019 | 09:00:22 | 704 | 132.8 | LONX | 00568542766TRLO1 |
02/05/2019 | 09:00:22 | 927 | 132.6 | LONX | 00568542767TRLO1 |
02/05/2019 | 09:07:37 | 2100 | 127.2 | LONX | 00568544131TRLO1 |
02/05/2019 | 09:07:45 | 430 | 129.1 | LONX | 00568544150TRLO1 |
02/05/2019 | 09:07:45 | 970 | 129.1 | LONX | 00568544149TRLO1 |
02/05/2019 | 09:09:37 | 1038 | 131.3 | TURX | 00568544502TRLO1 |
02/05/2019 | 09:09:37 | 27 | 131.7 | LONX | 00568544503TRLO1 |
02/05/2019 | 09:10:29 | 1139 | 135.3 | LONX | 00568544886TRLO1 |
02/05/2019 | 09:13:40 | 970 | 132.8 | LONX | 00568545495TRLO1 |
02/05/2019 | 09:18:22 | 1103 | 135 | LONX | 00568546696TRLO1 |
02/05/2019 | 09:20:41 | 957 | 134.3 | TURX | 00568547365TRLO1 |
02/05/2019 | 09:20:41 | 992 | 134.3 | LONX | 00568547366TRLO1 |
02/05/2019 | 09:24:09 | 108 | 133.6 | LONX | 00568548082TRLO1 |
02/05/2019 | 09:24:09 | 840 | 133.6 | LONX | 00568548081TRLO1 |
02/05/2019 | 09:24:09 | 480 | 133.6 | LONX | 00568548080TRLO1 |
02/05/2019 | 09:25:30 | 968 | 134 | LONX | 00568548389TRLO1 |
02/05/2019 | 09:28:30 | 1087 | 133 | LONX | 00568548836TRLO1 |
02/05/2019 | 09:30:39 | 1096 | 132.3 | TURX | 00568549066TRLO1 |
02/05/2019 | 09:30:39 | 1100 | 132.3 | LONX | 00568549067TRLO1 |
02/05/2019 | 09:31:28 | 651 | 131.2 | LONX | 00568549161TRLO1 |
02/05/2019 | 09:35:57 | 646 | 133.9 | LONX | 00568549620TRLO1 |
02/05/2019 | 09:36:13 | 1356 | 132.7 | LONX | 00568549655TRLO1 |
02/05/2019 | 09:40:27 | 1120 | 132.9 | TURX | 00568550212TRLO1 |
02/05/2019 | 09:40:27 | 1564 | 132.9 | LONX | 00568550213TRLO1 |
02/05/2019 | 09:44:08 | 960 | 133.5 | LONX | 00568551011TRLO1 |
02/05/2019 | 09:44:08 | 986 | 133.5 | LONX | 00568551010TRLO1 |
02/05/2019 | 09:47:36 | 750 | 132.6 | LONX | 00568551769TRLO1 |
02/05/2019 | 09:47:42 | 1032 | 132.6 | LONX | 00568551785TRLO1 |
02/05/2019 | 09:52:23 | 653 | 133.7 | LONX | 00568552921TRLO1 |
02/05/2019 | 09:52:23 | 558 | 133.7 | LONX | 00568552920TRLO1 |
02/05/2019 | 09:52:23 | 730 | 133.7 | LONX | 00568552919TRLO1 |
02/05/2019 | 09:55:50 | 779 | 133.5 | LONX | 00568554121TRLO1 |
02/05/2019 | 09:58:34 | 1331 | 133.8 | LONX | 00568554744TRLO1 |
02/05/2019 | 09:58:34 | 730 | 133.8 | LONX | 00568554743TRLO1 |
02/05/2019 | 10:00:12 | 269 | 133.6 | LONX | 00568555015TRLO1 |
02/05/2019 | 10:00:12 | 1421 | 133.6 | BTSC | 00568555016TRLO1 |
02/05/2019 | 10:02:18 | 860 | 133.8 | LONX | 00568555393TRLO1 |
02/05/2019 | 10:03:52 | 1323 | 133.1 | LONX | 00568555779TRLO1 |
02/05/2019 | 10:07:31 | 579 | 133.5 | LONX | 00568556527TRLO1 |
02/05/2019 | 10:07:31 | 1500 | 133.5 | LONX | 00568556526TRLO1 |
02/05/2019 | 10:12:14 | 105 | 133.1 | LONX | 00568557124TRLO1 |
02/05/2019 | 10:12:46 | 684 | 133.2 | LONX | 00568557200TRLO1 |
02/05/2019 | 10:13:16 | 790 | 134.9 | LONX | 00568557377TRLO1 |
02/05/2019 | 10:13:41 | 1482 | 136.2 | LONX | 00568557431TRLO1 |
02/05/2019 | 10:14:10 | 1049 | 136.2 | TURX | 00568557525TRLO1 |
02/05/2019 | 10:14:54 | 971 | 135.7 | LONX | 00568558152TRLO1 |
02/05/2019 | 10:19:48 | 314 | 135 | LONX | 00568559163TRLO1 |
02/05/2019 | 10:19:48 | 1500 | 135 | LONX | 00568559162TRLO1 |
02/05/2019 | 10:22:26 | 940 | 134.8 | LONX | 00568559668TRLO1 |
02/05/2019 | 10:24:40 | 710 | 135.5 | TURX | 00568560085TRLO1 |
02/05/2019 | 10:24:41 | 990 | 135.5 | LONX | 00568560087TRLO1 |
02/05/2019 | 10:24:41 | 1900 | 135.5 | LONX | 00568560086TRLO1 |
02/05/2019 | 10:29:33 | 915 | 135.3 | LONX | 00568561012TRLO1 |
02/05/2019 | 10:33:52 | 2450 | 136.4 | LONX | 00568561571TRLO1 |
02/05/2019 | 10:33:53 | 213 | 136.6 | LONX | 00568561576TRLO1 |
02/05/2019 | 10:33:53 | 2000 | 136.5 | LONX | 00568561575TRLO1 |
02/05/2019 | 10:39:25 | 778 | 135.5 | TURX | 00568562604TRLO1 |
02/05/2019 | 11:01:34 | 507 | 135.9 | LONX | 00568565495TRLO1 |
02/05/2019 | 11:03:48 | 876 | 136 | LONX | 00568565814TRLO1 |
02/05/2019 | 11:03:48 | 866 | 136 | LONX | 00568565813TRLO1 |
02/05/2019 | 11:07:39 | 1217 | 136.7 | LONX | 00568566227TRLO1 |
02/05/2019 | 11:07:39 | 544 | 136.7 | LONX | 00568566226TRLO1 |
02/05/2019 | 11:08:24 | 346 | 136.1 | TURX | 00568566354TRLO1 |
02/05/2019 | 11:11:42 | 387 | 136.3 | TURX | 00568566753TRLO1 |
02/05/2019 | 11:32:50 | 93 | 136.6 | LONX | 00568570745TRLO1 |
02/05/2019 | 11:32:50 | 275 | 136.6 | LONX | 00568570744TRLO1 |
02/05/2019 | 11:39:49 | 1078 | 136.7 | LONX | 00568571416TRLO1 |
02/05/2019 | 11:39:49 | 573 | 136.7 | TURX | 00568571417TRLO1 |
02/05/2019 | 11:39:49 | 922 | 136.7 | LONX | 00568571415TRLO1 |
02/05/2019 | 11:39:49 | 900 | 136.7 | LONX | 00568571418TRLO1 |
02/05/2019 | 11:39:49 | 1278 | 136.7 | LONX | 00568571419TRLO1 |
02/05/2019 | 11:46:08 | 1309 | 136.7 | TURX | 00568571907TRLO1 |
02/05/2019 | 11:46:08 | 1637 | 136.7 | LONX | 00568571908TRLO1 |
02/05/2019 | 11:46:08 | 1915 | 136.6 | LONX | 00568571909TRLO1 |
02/05/2019 | 11:59:03 | 1278 | 136.7 | TURX | 00568573444TRLO1 |
02/05/2019 | 11:59:09 | 1248 | 136.4 | TURX | 00568573454TRLO1 |
02/05/2019 | 11:59:09 | 7 | 136.3 | TURX | 00568573455TRLO1 |
02/05/2019 | 11:59:19 | 1143 | 136.3 | TURX | 00568573464TRLO1 |
02/05/2019 | 12:03:27 | 652 | 136.4 | LONX | 00568574869TRLO1 |
02/05/2019 | 12:04:52 | 220 | 136.5 | LONX | 00568575107TRLO1 |
02/05/2019 | 12:04:52 | 1505 | 136.5 | LONX | 00568575106TRLO1 |
02/05/2019 | 12:05:59 | 971 | 136.1 | TURX | 00568575281TRLO1 |
02/05/2019 | 12:05:59 | 972 | 136.2 | LONX | 00568575280TRLO1 |
02/05/2019 | 12:10:13 | 924 | 136.4 | LONX | 00568575689TRLO1 |
02/05/2019 | 12:10:13 | 316 | 136.4 | LONX | 00568575688TRLO1 |
02/05/2019 | 12:15:16 | 1288 | 136.5 | LONX | 00568576336TRLO1 |
02/05/2019 | 12:15:16 | 1278 | 136.4 | LONX | 00568576335TRLO1 |
02/05/2019 | 12:18:17 | 289 | 135.9 | TURX | 00568576707TRLO1 |
02/05/2019 | 12:18:17 | 846 | 135.9 | TURX | 00568576709TRLO1 |
02/05/2019 | 12:18:17 | 1199 | 135.9 | LONX | 00568576708TRLO1 |
02/05/2019 | 12:19:49 | 535 | 135.7 | LONX | 00568576979TRLO1 |
02/05/2019 | 12:22:40 | 1071 | 135.1 | LONX | 00568577285TRLO1 |
02/05/2019 | 12:27:27 | 1028 | 135.5 | LONX | 00568578023TRLO1 |
02/05/2019 | 12:27:27 | 869 | 135.5 | LONX | 00568578021TRLO1 |
02/05/2019 | 12:31:59 | 375 | 135.9 | LONX | 00568578585TRLO1 |
02/05/2019 | 12:31:59 | 1500 | 135.9 | LONX | 00568578584TRLO1 |
02/05/2019 | 12:32:32 | 139 | 135.6 | TURX | 00568578623TRLO1 |
02/05/2019 | 12:32:38 | 1184 | 135.6 | TURX | 00568578627TRLO1 |
02/05/2019 | 12:37:26 | 1500 | 135.8 | LONX | 00568579038TRLO1 |
02/05/2019 | 12:39:32 | 1599 | 135.9 | LONX | 00568579438TRLO1 |
02/05/2019 | 12:42:30 | 80 | 136 | LONX | 00568579760TRLO1 |
02/05/2019 | 12:42:30 | 469 | 136 | LONX | 00568579759TRLO1 |
02/05/2019 | 12:42:30 | 1200 | 136 | LONX | 00568579758TRLO1 |
02/05/2019 | 12:43:29 | 1321 | 135.9 | TURX | 00568579838TRLO1 |
02/05/2019 | 12:45:47 | 1200 | 136.2 | LONX | 00568580102TRLO1 |
02/05/2019 | 12:48:17 | 51 | 136.3 | LONX | 00568580287TRLO1 |
02/05/2019 | 12:48:47 | 1700 | 136 | LONX | 00568580333TRLO1 |
02/05/2019 | 12:53:22 | 998 | 135.7 | LONX | 00568580872TRLO1 |
02/05/2019 | 12:53:22 | 1510 | 135.7 | LONX | 00568580873TRLO1 |
02/05/2019 | 12:58:28 | 1379 | 136.05 | BTSC | 00568581299TRLO1 |
02/05/2019 | 12:58:28 | 469 | 136.1 | LONX | 00568581298TRLO1 |
02/05/2019 | 12:58:28 | 866 | 136.1 | LONX | 00568581297TRLO1 |
02/05/2019 | 12:58:28 | 461 | 136.1 | LONX | 00568581296TRLO1 |
02/05/2019 | 13:00:33 | 900 | 136.1 | LONX | 00568581492TRLO1 |
02/05/2019 | 13:00:33 | 188 | 136.1 | LONX | 00568581493TRLO1 |
02/05/2019 | 13:02:35 | 1046 | 135.7 | LONX | 00568581656TRLO1 |
02/05/2019 | 13:08:34 | 1500 | 135.6 | LONX | 00568582290TRLO1 |
02/05/2019 | 13:08:48 | 281 | 135.6 | LONX | 00568582306TRLO1 |
02/05/2019 | 13:09:01 | 265 | 135.6 | LONX | 00568582355TRLO1 |
02/05/2019 | 13:09:01 | 910 | 135.6 | LONX | 00568582354TRLO1 |
02/05/2019 | 13:12:29 | 1377 | 135.5 | LONX | 00568582741TRLO1 |
02/05/2019 | 13:15:53 | 1550 | 136 | LONX | 00568583093TRLO1 |
02/05/2019 | 13:16:01 | 556 | 135.9 | BTSC | 00568583110TRLO1 |
02/05/2019 | 13:16:45 | 1400 | 135.7 | TURX | 00568583210TRLO1 |
02/05/2019 | 13:16:45 | 995 | 135.7 | LONX | 00568583209TRLO1 |
02/05/2019 | 13:21:58 | 430 | 135.5 | LONX | 00568583832TRLO1 |
02/05/2019 | 13:21:58 | 613 | 135.5 | LONX | 00568583831TRLO1 |
02/05/2019 | 13:21:58 | 1000 | 135.5 | LONX | 00568583830TRLO1 |
02/05/2019 | 13:24:45 | 1142 | 135.5 | LONX | 00568584195TRLO1 |
02/05/2019 | 13:29:23 | 1270 | 135.6 | LONX | 00568584798TRLO1 |
02/05/2019 | 13:29:23 | 368 | 135.6 | LONX | 00568584797TRLO1 |
02/05/2019 | 13:30:13 | 383 | 135.8 | BTSC | 00568585054TRLO1 |
02/05/2019 | 13:30:13 | 879 | 135.8 | BTSC | 00568585053TRLO1 |
02/05/2019 | 13:30:13 | 1313 | 135.7 | LONX | 00568585055TRLO1 |
02/05/2019 | 13:31:09 | 973 | 135.3 | LONX | 00568585288TRLO1 |
02/05/2019 | 13:34:40 | 974 | 135.2 | LONX | 00568585839TRLO1 |
02/05/2019 | 13:34:40 | 1000 | 135.3 | LONX | 00568585840TRLO1 |
02/05/2019 | 13:34:40 | 910 | 135.2 | LONX | 00568585841TRLO1 |
02/05/2019 | 13:40:10 | 117 | 135.4 | LONX | 00568586954TRLO1 |
02/05/2019 | 13:40:10 | 2000 | 135.4 | LONX | 00568586953TRLO1 |
02/05/2019 | 13:40:13 | 308 | 135.6 | AQXE | 00568586956TRLO1 |
02/05/2019 | 13:43:33 | 1435 | 135.7 | LONX | 00568587462TRLO1 |
02/05/2019 | 13:46:43 | 406 | 135.7 | LONX | 00568587848TRLO1 |
02/05/2019 | 13:46:43 | 834 | 135.7 | LONX | 00568587847TRLO1 |
02/05/2019 | 13:46:43 | 210 | 135.7 | CHIX | 00568587849TRLO1 |
02/05/2019 | 13:46:43 | 21 | 135.7 | LONX | 00568587846TRLO1 |
02/05/2019 | 13:46:43 | 1500 | 135.7 | LONX | 00568587845TRLO1 |
02/05/2019 | 13:50:32 | 5 | 135.5 | LONX | 00568588575TRLO1 |
02/05/2019 | 13:50:32 | 2000 | 135.5 | LONX | 00568588574TRLO1 |
02/05/2019 | 13:52:19 | 20 | 135.6 | LONX | 00568589078TRLO1 |
02/05/2019 | 13:52:19 | 979 | 135.6 | LONX | 00568589079TRLO1 |
02/05/2019 | 13:53:21 | 938 | 135.4 | TURX | 00568589350TRLO1 |
02/05/2019 | 13:56:10 | 828 | 135.6 | LONX | 00568589859TRLO1 |
02/05/2019 | 13:57:17 | 471 | 135.4 | LONX | 00568589999TRLO1 |
02/05/2019 | 13:57:17 | 731 | 135.4 | LONX | 00568590000TRLO1 |
02/05/2019 | 14:00:36 | 203 | 135.7 | LONX | 00568590634TRLO1 |
02/05/2019 | 14:00:36 | 790 | 135.7 | LONX | 00568590633TRLO1 |
02/05/2019 | 14:00:36 | 1000 | 135.7 | LONX | 00568590632TRLO1 |
02/05/2019 | 14:03:58 | 105 | 135.7 | LONX | 00568591263TRLO1 |
02/05/2019 | 14:03:58 | 2000 | 135.7 | LONX | 00568591262TRLO1 |
02/05/2019 | 14:05:19 | 930 | 135.4 | TURX | 00568591503TRLO1 |
02/05/2019 | 14:05:19 | 909 | 135.4 | LONX | 00568591502TRLO1 |
02/05/2019 | 14:07:46 | 1606 | 135.5 | LONX | 00568591882TRLO1 |
02/05/2019 | 14:10:59 | 209 | 135.5 | LONX | 00568592320TRLO1 |
02/05/2019 | 14:10:59 | 1394 | 135.5 | LONX | 00568592319TRLO1 |
02/05/2019 | 14:11:47 | 1131 | 135.2 | TURX | 00568592476TRLO1 |
02/05/2019 | 14:11:47 | 1 | 135.2 | TURX | 00568592477TRLO1 |
02/05/2019 | 14:13:43 | 1563 | 135.1 | LONX | 00568592831TRLO1 |
02/05/2019 | 14:16:50 | 1932 | 135.1 | LONX | 00568593304TRLO1 |
02/05/2019 | 14:20:03 | 248 | 135.2 | LONX | 00568593748TRLO1 |
02/05/2019 | 14:20:03 | 2000 | 135.2 | LONX | 00568593747TRLO1 |
02/05/2019 | 14:20:23 | 1400 | 135.1 | TURX | 00568593810TRLO1 |
02/05/2019 | 14:24:12 | 1000 | 135.1 | LONX | 00568594405TRLO1 |
02/05/2019 | 14:25:09 | 2382 | 135.1 | LONX | 00568594652TRLO1 |
02/05/2019 | 14:25:11 | 960 | 135 | TURX | 00568594653TRLO1 |
02/05/2019 | 14:27:08 | 1488 | 134.8 | LONX | 00568594978TRLO1 |
02/05/2019 | 14:29:00 | 1398 | 134.7 | LONX | 00568595304TRLO1 |
02/05/2019 | 14:31:06 | 251 | 134.8 | LONX | 00568595774TRLO1 |
02/05/2019 | 14:31:06 | 1797 | 134.8 | LONX | 00568595773TRLO1 |
02/05/2019 | 14:32:23 | 873 | 134.8 | LONX | 00568596337TRLO1 |
02/05/2019 | 14:34:06 | 432 | 134.9 | LONX | 00568596712TRLO1 |
02/05/2019 | 14:34:06 | 905 | 134.9 | LONX | 00568596711TRLO1 |
02/05/2019 | 14:34:06 | 1148 | 134.9 | LONX | 00568596710TRLO1 |
02/05/2019 | 14:34:19 | 961 | 134.8 | LONX | 00568596763TRLO1 |
02/05/2019 | 14:34:19 | 689 | 134.8 | TURX | 00568596764TRLO1 |
02/05/2019 | 14:35:47 | 465 | 134.7 | LONX | 00568597205TRLO1 |
02/05/2019 | 14:35:47 | 892 | 134.7 | LONX | 00568597204TRLO1 |
02/05/2019 | 14:38:22 | 761 | 134.8 | LONX | 00568598044TRLO1 |
02/05/2019 | 14:38:22 | 171 | 134.8 | LONX | 00568598043TRLO1 |
02/05/2019 | 14:39:07 | 869 | 135.1 | LONX | 00568598332TRLO1 |
02/05/2019 | 14:40:15 | 1180 | 135.1 | LONX | 00568598676TRLO1 |
02/05/2019 | 14:41:54 | 546 | 135.1 | LONX | 00568599059TRLO1 |
02/05/2019 | 14:42:45 | 1298 | 135.1 | LONX | 00568599246TRLO1 |
02/05/2019 | 14:42:45 | 872 | 135.1 | LONX | 00568599245TRLO1 |
02/05/2019 | 14:44:20 | 6 | 135.2 | CHIX | 00568599676TRLO1 |
02/05/2019 | 14:44:57 | 871 | 135.2 | LONX | 00568599791TRLO1 |
02/05/2019 | 14:47:22 | 1378 | 135.3 | LONX | 00568600393TRLO1 |
02/05/2019 | 14:47:22 | 1600 | 135.3 | LONX | 00568600392TRLO1 |
02/05/2019 | 14:47:22 | 200 | 135.3 | LONX | 00568600391TRLO1 |
02/05/2019 | 14:49:10 | 638 | 135.4 | LONX | 00568600655TRLO1 |
02/05/2019 | 14:49:10 | 2000 | 135.4 | AQXE | 00568600656TRLO1 |
02/05/2019 | 14:49:10 | 962 | 135.4 | LONX | 00568600657TRLO1 |
02/05/2019 | 14:49:13 | 1000 | 135.3 | LONX | 00568600667TRLO1 |
02/05/2019 | 14:51:29 | 1179 | 135.3 | LONX | 00568601128TRLO1 |
02/05/2019 | 14:53:22 | 1168 | 135.3 | LONX | 00568601451TRLO1 |
02/05/2019 | 14:54:07 | 1090 | 135.4 | AQXE | 00568601575TRLO1 |
02/05/2019 | 14:54:07 | 304 | 135.4 | LONX | 00568601574TRLO1 |
02/05/2019 | 14:54:07 | 100 | 135.4 | LONX | 00568601573TRLO1 |
02/05/2019 | 14:54:07 | 1144 | 135.4 | LONX | 00568601572TRLO1 |
02/05/2019 | 14:54:07 | 481 | 135.4 | LONX | 00568601571TRLO1 |
02/05/2019 | 14:56:01 | 485 | 135.4 | LONX | 00568601987TRLO1 |
02/05/2019 | 14:56:01 | 619 | 135.4 | LONX | 00568601986TRLO1 |
02/05/2019 | 14:56:01 | 469 | 135.4 | LONX | 00568601985TRLO1 |
02/05/2019 | 14:58:23 | 103 | 135.7 | LONX | 00568602450TRLO1 |
02/05/2019 | 14:58:23 | 1300 | 135.7 | LONX | 00568602449TRLO1 |
02/05/2019 | 15:00:14 | 78 | 135.5 | TURX | 00568602861TRLO1 |
02/05/2019 | 15:00:14 | 100 | 135.7 | LONX | 00568602864TRLO1 |
02/05/2019 | 15:00:14 | 746 | 135.7 | LONX | 00568602863TRLO1 |
02/05/2019 | 15:00:14 | 1000 | 135.7 | LONX | 00568602862TRLO1 |
02/05/2019 | 15:02:01 | 820 | 135.7 | LONX | 00568603262TRLO1 |
02/05/2019 | 15:02:01 | 1000 | 135.7 | LONX | 00568603261TRLO1 |
02/05/2019 | 15:03:25 | 303 | 135.9 | LONX | 00568603542TRLO1 |
02/05/2019 | 15:03:51 | 76 | 136 | LONX | 00568603647TRLO1 |
02/05/2019 | 15:03:51 | 1374 | 136 | LONX | 00568603648TRLO1 |
02/05/2019 | 15:03:51 | 1161 | 136.2 | LONX | 00568603650TRLO1 |
02/05/2019 | 15:03:51 | 864 | 136.2 | LONX | 00568603649TRLO1 |
02/05/2019 | 15:06:11 | 1700 | 136.7 | BTSC | 00568604737TRLO1 |
02/05/2019 | 15:07:18 | 556 | 136.5 | BTSC | 00568605049TRLO1 |
02/05/2019 | 15:07:25 | 1000 | 136.4 | TURX | 00568605090TRLO1 |
02/05/2019 | 15:10:03 | 1416 | 136.2 | LONX | 00568606099TRLO1 |
02/05/2019 | 15:10:03 | 1500 | 136.2 | LONX | 00568606098TRLO1 |
02/05/2019 | 15:11:53 | 129 | 136.3 | LONX | 00568606701TRLO1 |
02/05/2019 | 15:12:08 | 244 | 136.4 | LONX | 00568606783TRLO1 |
02/05/2019 | 15:12:08 | 261 | 136.4 | LONX | 00568606782TRLO1 |
02/05/2019 | 15:12:08 | 1500 | 136.4 | LONX | 00568606781TRLO1 |
02/05/2019 | 15:13:57 | 1000 | 136.4 | LONX | 00568607314TRLO1 |
02/05/2019 | 15:15:24 | 2000 | 136.6 | LONX | 00568607753TRLO1 |
02/05/2019 | 15:15:51 | 2 | 136.4 | LONX | 00568607857TRLO1 |
02/05/2019 | 15:15:51 | 956 | 136.4 | LONX | 00568607858TRLO1 |
02/05/2019 | 15:16:00 | 70 | 136.4 | TURX | 00568607882TRLO1 |
02/05/2019 | 15:16:00 | 1380 | 136.4 | TURX | 00568607883TRLO1 |
02/05/2019 | 15:17:01 | 935 | 136.3 | LONX | 00568608193TRLO1 |
02/05/2019 | 15:20:11 | 805 | 136.3 | LONX | 00568608822TRLO1 |
02/05/2019 | 15:20:11 | 256 | 136.3 | LONX | 00568608821TRLO1 |
02/05/2019 | 15:20:11 | 144 | 136.3 | LONX | 00568608820TRLO1 |
02/05/2019 | 15:20:11 | 1919 | 136.3 | LONX | 00568608819TRLO1 |
02/05/2019 | 15:21:14 | 1057 | 136.3 | BTSC | 00568609143TRLO1 |
02/05/2019 | 15:22:20 | 716 | 136.5 | LONX | 00568609378TRLO1 |
02/05/2019 | 15:22:20 | 1500 | 136.5 | LONX | 00568609377TRLO1 |
02/05/2019 | 15:24:40 | 727 | 136.5 | LONX | 00568609881TRLO1 |
02/05/2019 | 15:24:40 | 1500 | 136.5 | LONX | 00568609880TRLO1 |
02/05/2019 | 15:26:34 | 1425 | 136.5 | LONX | 00568610398TRLO1 |
02/05/2019 | 15:26:34 | 1709 | 136.5 | LONX | 00568610397TRLO1 |
02/05/2019 | 15:26:34 | 437 | 136.5 | LONX | 00568610396TRLO1 |
02/05/2019 | 15:28:29 | 303 | 136.4 | LONX | 00568611081TRLO1 |
02/05/2019 | 15:28:29 | 1500 | 136.4 | LONX | 00568611080TRLO1 |
02/05/2019 | 15:29:56 | 671 | 136 | LONX | 00568611438TRLO1 |
02/05/2019 | 15:31:39 | 76 | 136.2 | LONX | 00568611985TRLO1 |
02/05/2019 | 15:31:39 | 1566 | 136.2 | LONX | 00568611984TRLO1 |
02/05/2019 | 15:31:39 | 3 | 136.2 | LONX | 00568611983TRLO1 |
02/05/2019 | 15:31:39 | 1600 | 136.2 | LONX | 00568611982TRLO1 |
02/05/2019 | 15:33:10 | 1699 | 136.2 | BTSC | 00568612287TRLO1 |
02/05/2019 | 15:34:37 | 256 | 136.3 | LONX | 00568612633TRLO1 |
02/05/2019 | 15:34:37 | 1419 | 136.3 | LONX | 00568612632TRLO1 |
02/05/2019 | 15:34:37 | 1486 | 136.3 | LONX | 00568612630TRLO1 |
02/05/2019 | 15:36:53 | 59 | 136.5 | LONX | 00568613196TRLO1 |
02/05/2019 | 15:36:53 | 1 | 136.5 | LONX | 00568613195TRLO1 |
02/05/2019 | 15:36:53 | 1500 | 136.5 | LONX | 00568613194TRLO1 |
02/05/2019 | 15:37:56 | 890 | 136.6 | LONX | 00568613345TRLO1 |
02/05/2019 | 15:37:56 | 1000 | 136.6 | LONX | 00568613344TRLO1 |
02/05/2019 | 15:40:12 | 76 | 136.4 | TURX | 00568614080TRLO1 |
02/05/2019 | 15:40:12 | 1055 | 136.6 | LONX | 00568614082TRLO1 |
02/05/2019 | 15:40:12 | 1500 | 136.6 | LONX | 00568614081TRLO1 |
02/05/2019 | 15:42:31 | 1755 | 136.7 | AQXE | 00568614723TRLO1 |
02/05/2019 | 15:42:31 | 1000 | 136.7 | LONX | 00568614720TRLO1 |
02/05/2019 | 15:42:31 | 2300 | 136.7 | LONX | 00568614721TRLO1 |
02/05/2019 | 15:42:31 | 1600 | 136.7 | LONX | 00568614722TRLO1 |
02/05/2019 | 15:44:07 | 115 | 136.7 | LONX | 00568615280TRLO1 |
02/05/2019 | 15:44:07 | 67 | 136.7 | LONX | 00568615279TRLO1 |
02/05/2019 | 15:44:07 | 852 | 136.7 | LONX | 00568615278TRLO1 |
02/05/2019 | 15:44:07 | 453 | 136.7 | LONX | 00568615277TRLO1 |
02/05/2019 | 15:46:50 | 1162 | 136.7 | LONX | 00568616042TRLO1 |
02/05/2019 | 15:47:34 | 587 | 136.6 | LONX | 00568616164TRLO1 |
02/05/2019 | 15:47:34 | 481 | 136.6 | LONX | 00568616166TRLO1 |
02/05/2019 | 15:49:55 | 1331 | 136.6 | LONX | 00568616779TRLO1 |
02/05/2019 | 15:49:55 | 1526 | 136.6 | LONX | 00568616778TRLO1 |
02/05/2019 | 15:51:35 | 66 | 136.7 | TURX | 00568617234TRLO1 |
02/05/2019 | 15:54:27 | 1384 | 136.7 | TURX | 00568617955TRLO1 |
02/05/2019 | 15:59:44 | 1100 | 136.6 | TURX | 00568619637TRLO1 |
02/05/2019 | 15:59:52 | 1235 | 136.5 | TURX | 00568619683TRLO1 |
02/05/2019 | 16:01:05 | 951 | 136.6 | LONX | 00568620153TRLO1 |
02/05/2019 | 16:01:05 | 1565 | 136.6 | LONX | 00568620152TRLO1 |
02/05/2019 | 16:06:49 | 900 | 136.6 | LONX | 00568621814TRLO1 |
02/05/2019 | 16:07:11 | 414 | 136.7 | LONX | 00568621937TRLO1 |
02/05/2019 | 16:09:27 | 1145 | 136.5 | LONX | 00568622502TRLO1 |
02/05/2019 | 16:09:48 | 1500 | 136.6 | LONX | 00568622618TRLO1 |
02/05/2019 | 16:10:35 | 1209 | 136.7 | BTSC | 00568622834TRLO1 |
02/05/2019 | 16:10:35 | 1353 | 136.7 | LONX | 00568622833TRLO1 |
02/05/2019 | 16:12:31 | 1033 | 136.5 | LONX | 00568623326TRLO1 |
02/05/2019 | 16:12:31 | 1500 | 136.6 | LONX | 00568623327TRLO1 |
02/05/2019 | 16:12:31 | 50 | 136.6 | LONX | 00568623328TRLO1 |
02/05/2019 | 16:13:22 | 1025 | 136.5 | LONX | 00568623619TRLO1 |
02/05/2019 | 16:13:22 | 555 | 136.5 | LONX | 00568623618TRLO1 |
02/05/2019 | 16:13:22 | 66 | 136.5 | LONX | 00568623617TRLO1 |
02/05/2019 | 16:13:22 | 934 | 136.5 | LONX | 00568623615TRLO1 |
02/05/2019 | 16:14:10 | 1103 | 136.5 | LONX | 00568623876TRLO1 |
02/05/2019 | 16:14:10 | 140 | 136.5 | LONX | 00568623875TRLO1 |
02/05/2019 | 16:14:10 | 2050 | 136.5 | LONX | 00568623874TRLO1 |
02/05/2019 | 16:15:04 | 568 | 136.5 | LONX | 00568624144TRLO1 |
02/05/2019 | 16:15:04 | 180 | 136.5 | LONX | 00568624143TRLO1 |
02/05/2019 | 16:15:04 | 922 | 136.5 | LONX | 00568624145TRLO1 |
02/05/2019 | 16:15:04 | 82 | 136.5 | LONX | 00568624147TRLO1 |
02/05/2019 | 16:15:17 | 596 | 136.6 | LONX | 00568624209TRLO1 |
02/05/2019 | 16:15:17 | 317 | 136.6 | LONX | 00568624210TRLO1 |
02/05/2019 | 16:15:17 | 1352 | 136.6 | LONX | 00568624211TRLO1 |
02/05/2019 | 16:16:02 | 99 | 136.6 | LONX | 00568624434TRLO1 |
02/05/2019 | 16:16:02 | 2112 | 136.6 | LONX | 00568624432TRLO1 |
02/05/2019 | 16:16:02 | 167 | 136.6 | LONX | 00568624433TRLO1 |
02/05/2019 | 16:16:57 | 271 | 136.5 | TURX | 00568624669TRLO1 |
02/05/2019 | 16:16:57 | 1172 | 136.7 | LONX | 00568624670TRLO1 |
02/05/2019 | 16:17:42 | 992 | 136.5 | LONX | 00568624887TRLO1 |
02/05/2019 | 16:18:27 | 2001 | 136.6 | LONX | 00568625101TRLO1 |
02/05/2019 | 16:18:27 | 946 | 136.6 | LONX | 00568625102TRLO1 |
02/05/2019 | 16:19:12 | 2662 | 136.7 | LONX | 00568625332TRLO1 |
02/05/2019 | 16:19:12 | 148 | 136.7 | LONX | 00568625333TRLO1 |
02/05/2019 | 16:19:13 | 942 | 136.7 | TURX | 00568625335TRLO1 |
02/05/2019 | 16:19:13 | 1314 | 136.7 | LONX | 00568625336TRLO1 |
02/05/2019 | 16:20:00 | 1998 | 136.6 | LONX | 00568625574TRLO1 |
02/05/2019 | 16:20:22 | 1737 | 136.7 | LONX | 00568625755TRLO1 |
02/05/2019 | 16:20:22 | 3064 | 136.7 | LONX | 00568625754TRLO1 |
02/05/2019 | 16:20:57 | 99 | 136.7 | LONX | 00568625978TRLO1 |
02/05/2019 | 16:20:57 | 15 | 136.7 | LONX | 00568625983TRLO1 |
02/05/2019 | 16:21:00 | 1596 | 136.6 | LONX | 00568626019TRLO1 |
02/05/2019 | 16:21:01 | 1500 | 136.7 | LONX | 00568626025TRLO1 |
02/05/2019 | 16:21:01 | 201 | 136.7 | LONX | 00568626027TRLO1 |
02/05/2019 | 16:21:01 | 555 | 136.7 | LONX | 00568626028TRLO1 |
02/05/2019 | 16:21:01 | 2729 | 136.5 | LONX | 00568626029TRLO1 |
02/05/2019 | 16:22:30 | 1502 | 136.6 | LONX | 00568626544TRLO1 |
02/05/2019 | 16:22:50 | 1495 | 136.7 | LONX | 00568626640TRLO1 |
02/05/2019 | 16:22:50 | 2514 | 136.7 | LONX | 00568626638TRLO1 |
02/05/2019 | 16:22:50 | 63 | 136.7 | LONX | 00568626639TRLO1 |
02/05/2019 | 16:27:15 | 1357 | 136.7 | LONX | 00568628341TRLO1 |
02/05/2019 | 16:27:15 | 406 | 136.7 | LONX | 00568628342TRLO1 |
02/05/2019 | 16:27:15 | 281 | 136.7 | LONX | 00568628343TRLO1 |
02/05/2019 | 16:28:25 | 1013 | 136.6 | TURX | 00568628705TRLO1 |
02/05/2019 | 16:28:28 | 2050 | 136.6 | LONX | 00568628749TRLO1 |
02/05/2019 | 16:28:36 | 1500 | 136.7 | LONX | 00568628784TRLO1 |
02/05/2019 | 16:28:36 | 1515 | 136.7 | LONX | 00568628785TRLO1 |
02/05/2019 | 16:29:35 | 1500 | 136.7 | LONX | 00568629275TRLO1 |