29 May 2019 17:56
29 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 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 | 29 May 2019 |
Number of ordinary shares purchased | 190,000 |
Average price paid (p) | 125.6372 |
Highest price paid (p) | 127.6000 |
Lowest price paid (p) | 124.6000 |
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 7,258,707 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 568,841,253.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 29 May 2019 is 568,841,253. 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 |
29/05/2019 | 08:15:08 | 584 | 127.6 | LSE | 00083001448TRLO1 |
29/05/2019 | 08:15:08 | 43 | 127.6 | LSE | 00083001449TRLO1 |
29/05/2019 | 08:15:20 | 662 | 127.5 | LSE | 00083001465TRLO1 |
29/05/2019 | 08:15:42 | 562 | 127.3 | LSE | 00083001491TRLO1 |
29/05/2019 | 08:17:40 | 48 | 127.3 | LSE | 00083001636TRLO1 |
29/05/2019 | 08:17:40 | 101 | 127.3 | LSE | 00083001637TRLO1 |
29/05/2019 | 08:18:32 | 669 | 127.1 | LSE | 00083001770TRLO1 |
29/05/2019 | 08:19:13 | 705 | 127.0 | LSE | 00083001839TRLO1 |
29/05/2019 | 08:19:47 | 500 | 126.9 | LSE | 00083001901TRLO1 |
29/05/2019 | 08:19:47 | 110 | 126.9 | LSE | 00083001902TRLO1 |
29/05/2019 | 08:23:03 | 136 | 126.8 | LSE | 00083002164TRLO1 |
29/05/2019 | 08:28:32 | 436 | 126.8 | LSE | 00083002569TRLO1 |
29/05/2019 | 08:35:03 | 686 | 126.5 | LSE | 00083003028TRLO1 |
29/05/2019 | 08:45:47 | 564 | 126.3 | LSE | 00083004285TRLO1 |
29/05/2019 | 08:45:47 | 140 | 126.3 | LSE | 00083004286TRLO1 |
29/05/2019 | 08:50:56 | 656 | 126.2 | LSE | 00083004719TRLO1 |
29/05/2019 | 08:54:11 | 728 | 126.1 | LSE | 00083005183TRLO1 |
29/05/2019 | 09:22:58 | 18 | 126.6 | LSE | 00083007372TRLO1 |
29/05/2019 | 09:29:33 | 788 | 126.8 | LSE | 00083008012TRLO1 |
29/05/2019 | 09:29:33 | 613 | 126.7 | LSE | 00083008013TRLO1 |
29/05/2019 | 09:29:33 | 813 | 126.6 | LSE | 00083008018TRLO1 |
29/05/2019 | 09:29:35 | 508 | 126.4 | LSE | 00083008026TRLO1 |
29/05/2019 | 09:30:46 | 127 | 126.4 | LSE | 00083008138TRLO1 |
29/05/2019 | 09:31:33 | 9 | 126.4 | LSE | 00083008200TRLO1 |
29/05/2019 | 09:36:48 | 755 | 126.6 | LSE | 00083008644TRLO1 |
29/05/2019 | 09:38:05 | 819 | 126.6 | LSE | 00083008727TRLO1 |
29/05/2019 | 09:46:32 | 634 | 126.5 | LSE | 00083009373TRLO1 |
29/05/2019 | 09:46:35 | 744 | 126.4 | LSE | 00083009377TRLO1 |
29/05/2019 | 09:56:01 | 771 | 126.8 | LSE | 00083010021TRLO1 |
29/05/2019 | 09:59:12 | 66 | 126.8 | LSE | 00083010166TRLO1 |
29/05/2019 | 09:59:12 | 748 | 126.8 | LSE | 00083010167TRLO1 |
29/05/2019 | 10:20:59 | 18 | 127.1 | LSE | 00083011619TRLO1 |
29/05/2019 | 10:23:00 | 405 | 127.2 | LSE | 00083011805TRLO1 |
29/05/2019 | 10:23:00 | 191 | 127.2 | LSE | 00083011806TRLO1 |
29/05/2019 | 10:23:49 | 818 | 127.1 | LSE | 00083011829TRLO1 |
29/05/2019 | 10:23:49 | 618 | 127.0 | LSE | 00083011830TRLO1 |
29/05/2019 | 10:24:40 | 115 | 126.9 | LSE | 00083011964TRLO1 |
29/05/2019 | 10:25:03 | 103 | 126.9 | LSE | 00083012033TRLO1 |
29/05/2019 | 10:25:30 | 236 | 126.9 | LSE | 00083012115TRLO1 |
29/05/2019 | 10:25:30 | 163 | 126.9 | LSE | 00083012116TRLO1 |
29/05/2019 | 10:27:10 | 627 | 126.8 | LSE | 00083012320TRLO1 |
29/05/2019 | 10:33:23 | 384 | 126.7 | LSE | 00083013055TRLO1 |
29/05/2019 | 10:33:23 | 286 | 126.7 | LSE | 00083013056TRLO1 |
29/05/2019 | 10:35:12 | 784 | 126.7 | LSE | 00083013260TRLO1 |
29/05/2019 | 10:35:12 | 659 | 126.6 | LSE | 00083013261TRLO1 |
29/05/2019 | 10:35:13 | 81 | 126.5 | LSE | 00083013262TRLO1 |
29/05/2019 | 10:35:13 | 706 | 126.5 | LSE | 00083013263TRLO1 |
29/05/2019 | 10:35:13 | 69 | 126.4 | LSE | 00083013264TRLO1 |
29/05/2019 | 10:35:13 | 618 | 126.4 | LSE | 00083013265TRLO1 |
29/05/2019 | 10:35:19 | 675 | 126.3 | LSE | 00083013272TRLO1 |
29/05/2019 | 10:35:19 | 105 | 126.2 | LSE | 00083013273TRLO1 |
29/05/2019 | 10:38:12 | 825 | 126.3 | LSE | 00083013546TRLO1 |
29/05/2019 | 10:43:16 | 19 | 126.2 | LSE | 00083013843TRLO1 |
29/05/2019 | 10:44:54 | 433 | 126.2 | LSE | 00083013910TRLO1 |
29/05/2019 | 10:44:54 | 93 | 126.2 | LSE | 00083013911TRLO1 |
29/05/2019 | 10:49:51 | 665 | 126.1 | LSE | 00083014253TRLO1 |
29/05/2019 | 10:50:26 | 699 | 126.0 | LSE | 00083014335TRLO1 |
29/05/2019 | 10:50:47 | 803 | 126.0 | LSE | 00083014379TRLO1 |
29/05/2019 | 10:50:50 | 711 | 125.9 | LSE | 00083014382TRLO1 |
29/05/2019 | 10:57:33 | 774 | 125.9 | LSE | 00083014993TRLO1 |
29/05/2019 | 11:00:30 | 245 | 125.7 | LSE | 00083015169TRLO1 |
29/05/2019 | 11:00:30 | 530 | 125.7 | LSE | 00083015170TRLO1 |
29/05/2019 | 11:03:00 | 700 | 125.7 | LSE | 00083015421TRLO1 |
29/05/2019 | 11:03:03 | 166 | 125.6 | LSE | 00083015440TRLO1 |
29/05/2019 | 11:04:10 | 103 | 125.6 | LSE | 00083015598TRLO1 |
29/05/2019 | 11:04:10 | 380 | 125.6 | LSE | 00083015599TRLO1 |
29/05/2019 | 11:05:03 | 694 | 125.6 | LSE | 00083015665TRLO1 |
29/05/2019 | 11:07:16 | 672 | 125.5 | LSE | 00083015967TRLO1 |
29/05/2019 | 11:12:45 | 631 | 125.4 | LSE | 00083016502TRLO1 |
29/05/2019 | 11:20:22 | 517 | 125.2 | LSE | 00083017240TRLO1 |
29/05/2019 | 11:20:22 | 122 | 125.2 | LSE | 00083017241TRLO1 |
29/05/2019 | 11:28:42 | 685 | 125.2 | LSE | 00083017803TRLO1 |
29/05/2019 | 11:43:56 | 69 | 125.5 | LSE | 00083018888TRLO1 |
29/05/2019 | 11:43:56 | 628 | 125.5 | LSE | 00083018889TRLO1 |
29/05/2019 | 11:43:56 | 739 | 125.4 | LSE | 00083018890TRLO1 |
29/05/2019 | 11:44:38 | 675 | 125.4 | LSE | 00083018917TRLO1 |
29/05/2019 | 12:22:14 | 597 | 126.6 | LSE | 00083020949TRLO1 |
29/05/2019 | 12:40:00 | 379 | 126.6 | LSE | 00083021759TRLO1 |
29/05/2019 | 12:40:00 | 238 | 126.6 | LSE | 00083021760TRLO1 |
29/05/2019 | 13:08:13 | 734 | 127.0 | LSE | 00083023807TRLO1 |
29/05/2019 | 13:08:16 | 725 | 126.9 | LSE | 00083023808TRLO1 |
29/05/2019 | 13:08:20 | 48 | 126.8 | LSE | 00083023811TRLO1 |
29/05/2019 | 13:08:23 | 60 | 126.8 | LSE | 00083023817TRLO1 |
29/05/2019 | 13:08:31 | 101 | 126.8 | LSE | 00083023824TRLO1 |
29/05/2019 | 13:09:02 | 590 | 126.8 | LSE | 00083023860TRLO1 |
29/05/2019 | 13:09:29 | 708 | 126.7 | LSE | 00083023881TRLO1 |
29/05/2019 | 13:13:32 | 651 | 126.8 | LSE | 00083024075TRLO1 |
29/05/2019 | 13:29:24 | 150 | 126.8 | LSE | 00083025019TRLO1 |
29/05/2019 | 13:29:24 | 511 | 126.8 | LSE | 00083025020TRLO1 |
29/05/2019 | 13:33:18 | 574 | 126.8 | LSE | 00083025349TRLO1 |
29/05/2019 | 13:35:06 | 662 | 126.7 | LSE | 00083025449TRLO1 |
29/05/2019 | 13:42:17 | 655 | 126.8 | LSE | 00083025919TRLO1 |
29/05/2019 | 13:43:21 | 663 | 126.7 | LSE | 00083025999TRLO1 |
29/05/2019 | 13:43:29 | 647 | 126.7 | LSE | 00083026004TRLO1 |
29/05/2019 | 13:44:07 | 791 | 126.6 | LSE | 00083026063TRLO1 |
29/05/2019 | 13:44:43 | 667 | 126.5 | LSE | 00083026136TRLO1 |
29/05/2019 | 13:45:32 | 795 | 126.4 | LSE | 00083026212TRLO1 |
29/05/2019 | 13:50:23 | 616 | 126.4 | LSE | 00083026541TRLO1 |
29/05/2019 | 13:50:39 | 733 | 126.3 | LSE | 00083026563TRLO1 |
29/05/2019 | 13:50:39 | 43 | 126.2 | LSE | 00083026564TRLO1 |
29/05/2019 | 13:50:48 | 703 | 126.3 | LSE | 00083026571TRLO1 |
29/05/2019 | 13:53:17 | 779 | 126.2 | LSE | 00083026745TRLO1 |
29/05/2019 | 14:03:22 | 678 | 126.2 | LSE | 00083027585TRLO1 |
29/05/2019 | 14:04:16 | 640 | 126.1 | LSE | 00083027645TRLO1 |
29/05/2019 | 14:04:20 | 665 | 126.2 | LSE | 00083027647TRLO1 |
29/05/2019 | 14:04:45 | 735 | 126.3 | LSE | 00083027697TRLO1 |
29/05/2019 | 14:10:32 | 108 | 126.3 | LSE | 00083028184TRLO1 |
29/05/2019 | 14:10:32 | 550 | 126.3 | LSE | 00083028185TRLO1 |
29/05/2019 | 14:22:50 | 738 | 126.3 | LSE | 00083029187TRLO1 |
29/05/2019 | 14:23:55 | 679 | 126.4 | LSE | 00083029307TRLO1 |
29/05/2019 | 14:23:55 | 607 | 126.3 | LSE | 00083029309TRLO1 |
29/05/2019 | 14:24:40 | 776 | 126.2 | LSE | 00083029358TRLO1 |
29/05/2019 | 14:24:58 | 645 | 126.1 | LSE | 00083029385TRLO1 |
29/05/2019 | 14:26:08 | 662 | 126.0 | LSE | 00083029479TRLO1 |
29/05/2019 | 14:26:08 | 157 | 125.9 | LSE | 00083029480TRLO1 |
29/05/2019 | 14:31:41 | 645 | 125.9 | LSE | 00083030342TRLO1 |
29/05/2019 | 14:31:41 | 812 | 125.8 | LSE | 00083030343TRLO1 |
29/05/2019 | 14:32:12 | 786 | 125.6 | LSE | 00083030473TRLO1 |
29/05/2019 | 14:33:04 | 694 | 125.5 | LSE | 00083030622TRLO1 |
29/05/2019 | 14:35:00 | 612 | 125.7 | LSE | 00083031094TRLO1 |
29/05/2019 | 14:35:15 | 629 | 125.5 | LSE | 00083031213TRLO1 |
29/05/2019 | 14:35:52 | 607 | 125.4 | LSE | 00083031468TRLO1 |
29/05/2019 | 14:41:13 | 637 | 125.4 | LSE | 00083032784TRLO1 |
29/05/2019 | 14:41:24 | 740 | 125.3 | LSE | 00083032825TRLO1 |
29/05/2019 | 14:47:00 | 712 | 125.4 | LSE | 00083033792TRLO1 |
29/05/2019 | 14:47:00 | 757 | 125.3 | LSE | 00083033791TRLO1 |
29/05/2019 | 14:47:01 | 652 | 125.2 | LSE | 00083033795TRLO1 |
29/05/2019 | 14:47:37 | 602 | 125.1 | LSE | 00083033886TRLO1 |
29/05/2019 | 14:47:56 | 581 | 125.1 | LSE | 00083033911TRLO1 |
29/05/2019 | 14:47:56 | 97 | 125.1 | LSE | 00083033912TRLO1 |
29/05/2019 | 14:48:08 | 771 | 125.0 | LSE | 00083033940TRLO1 |
29/05/2019 | 14:50:39 | 563 | 124.8 | LSE | 00083034389TRLO1 |
29/05/2019 | 14:50:52 | 788 | 124.8 | LSE | 00083034425TRLO1 |
29/05/2019 | 14:53:43 | 511 | 124.8 | LSE | 00083034782TRLO1 |
29/05/2019 | 14:53:43 | 83 | 124.8 | LSE | 00083034783TRLO1 |
29/05/2019 | 15:00:32 | 608 | 124.8 | LSE | 00083035644TRLO1 |
29/05/2019 | 15:00:32 | 700 | 124.7 | LSE | 00083035645TRLO1 |
29/05/2019 | 15:00:44 | 789 | 124.6 | LSE | 00083035670TRLO1 |
29/05/2019 | 15:03:01 | 645 | 124.8 | LSE | 00083035939TRLO1 |
29/05/2019 | 15:04:25 | 620 | 124.7 | LSE | 00083036202TRLO1 |
29/05/2019 | 15:04:50 | 647 | 124.7 | LSE | 00083036250TRLO1 |
29/05/2019 | 15:05:03 | 601 | 124.7 | LSE | 00083036272TRLO1 |
29/05/2019 | 15:14:30 | 748 | 124.8 | LSE | 00083037483TRLO1 |
29/05/2019 | 15:14:30 | 829 | 124.7 | LSE | 00083037484TRLO1 |
29/05/2019 | 15:21:15 | 652 | 124.7 | LSE | 00083038898TRLO1 |
29/05/2019 | 15:22:05 | 723 | 124.7 | LSE | 00083039011TRLO1 |
29/05/2019 | 15:22:33 | 17 | 124.7 | LSE | 00083039137TRLO1 |
29/05/2019 | 15:30:08 | 690 | 124.8 | LSE | 00083040226TRLO1 |
29/05/2019 | 15:41:20 | 644 | 124.8 | LSE | 00083041973TRLO1 |
29/05/2019 | 15:42:10 | 656 | 125.0 | LSE | 00083042085TRLO1 |
29/05/2019 | 15:42:10 | 198 | 125.0 | CHIX | 00083042087TRLO1 |
29/05/2019 | 15:42:10 | 372 | 125.0 | LSE | 00083042088TRLO1 |
29/05/2019 | 15:42:10 | 648 | 125.0 | LSE | 00083042089TRLO1 |
29/05/2019 | 15:42:10 | 1,020 | 125.0 | LSE | 00083042090TRLO1 |
29/05/2019 | 15:42:10 | 472 | 125.0 | LSE | 00083042091TRLO1 |
29/05/2019 | 15:42:10 | 548 | 125.0 | CHIX | 00083042092TRLO1 |
29/05/2019 | 15:42:10 | 135 | 125.0 | LSE | 00083042093TRLO1 |
29/05/2019 | 15:42:10 | 439 | 125.0 | CHIX | 00083042094TRLO1 |
29/05/2019 | 15:42:10 | 446 | 125.0 | LSE | 00083042095TRLO1 |
29/05/2019 | 15:42:10 | 1,020 | 124.9 | JSSI | 00083042068TRLO1 |
29/05/2019 | 15:42:10 | 1,020 | 124.9 | LSE | 00083042069TRLO1 |
29/05/2019 | 15:42:10 | 480 | 124.9 | LSE | 00083042071TRLO1 |
29/05/2019 | 15:42:10 | 540 | 124.9 | LSE | 00083042072TRLO1 |
29/05/2019 | 15:42:10 | 1,020 | 124.9 | BATE | 00083042073TRLO1 |
29/05/2019 | 15:42:10 | 900 | 124.9 | CHIX | 00083042075TRLO1 |
29/05/2019 | 15:42:10 | 120 | 124.9 | CHIX | 00083042076TRLO1 |
29/05/2019 | 15:42:10 | 1,020 | 124.9 | BATE | 00083042077TRLO1 |
29/05/2019 | 15:42:10 | 387 | 124.9 | LSE | 00083042078TRLO1 |
29/05/2019 | 15:42:10 | 633 | 124.9 | LSE | 00083042079TRLO1 |
29/05/2019 | 15:42:10 | 753 | 124.9 | LSE | 00083042080TRLO1 |
29/05/2019 | 15:42:10 | 267 | 124.9 | LSE | 00083042081TRLO1 |
29/05/2019 | 15:42:10 | 12 | 124.9 | LSE | 00083042082TRLO1 |
29/05/2019 | 15:42:10 | 56 | 124.9 | LSE | 00083042083TRLO1 |
29/05/2019 | 15:42:10 | 296 | 124.9 | BATE | 00083042084TRLO1 |
29/05/2019 | 15:42:10 | 822 | 124.9 | LSE | 00083042086TRLO1 |
29/05/2019 | 15:42:10 | 829 | 124.8 | LSE | 00083042070TRLO1 |
29/05/2019 | 15:42:11 | 902 | 125.0 | LSE | 00083042096TRLO1 |
29/05/2019 | 15:42:11 | 118 | 125.0 | LSE | 00083042097TRLO1 |
29/05/2019 | 15:42:11 | 1,020 | 125.0 | LSE | 00083042098TRLO1 |
29/05/2019 | 15:42:11 | 1,020 | 125.0 | LSE | 00083042099TRLO1 |
29/05/2019 | 15:42:11 | 128 | 125.0 | LSE | 00083042100TRLO1 |
29/05/2019 | 15:42:14 | 892 | 125.0 | LSE | 00083042104TRLO1 |
29/05/2019 | 15:45:33 | 624 | 125.2 | LSE | 00083042741TRLO1 |
29/05/2019 | 15:45:35 | 759 | 125.1 | LSE | 00083042749TRLO1 |
29/05/2019 | 15:51:12 | 651 | 125.0 | LSE | 00083043650TRLO1 |
29/05/2019 | 15:51:12 | 549 | 125.0 | LSE | 00083043651TRLO1 |
29/05/2019 | 15:51:12 | 471 | 125.0 | LSE | 00083043652TRLO1 |
29/05/2019 | 15:51:12 | 900 | 125.0 | CHIX | 00083043653TRLO1 |
29/05/2019 | 15:51:12 | 120 | 125.0 | CHIX | 00083043654TRLO1 |
29/05/2019 | 15:51:12 | 1,020 | 125.0 | LSE | 00083043655TRLO1 |
29/05/2019 | 15:51:12 | 1,020 | 125.0 | LSE | 00083043656TRLO1 |
29/05/2019 | 15:51:12 | 1,020 | 125.0 | LSE | 00083043657TRLO1 |
29/05/2019 | 15:51:12 | 1,020 | 125.0 | LSE | 00083043658TRLO1 |
29/05/2019 | 15:51:12 | 420 | 125.0 | CHIX | 00083043659TRLO1 |
29/05/2019 | 15:51:12 | 496 | 125.0 | CHIX | 00083043660TRLO1 |
29/05/2019 | 15:54:41 | 610 | 125.2 | LSE | 00083044188TRLO1 |
29/05/2019 | 15:54:52 | 673 | 125.1 | LSE | 00083044217TRLO1 |
29/05/2019 | 15:55:12 | 57 | 125.0 | LSE | 00083044273TRLO1 |
29/05/2019 | 15:55:12 | 705 | 125.0 | LSE | 00083044274TRLO1 |
29/05/2019 | 15:55:12 | 104 | 125.0 | LSE | 00083044275TRLO1 |
29/05/2019 | 15:55:13 | 582 | 125.0 | LSE | 00083044276TRLO1 |
29/05/2019 | 15:56:06 | 743 | 125.0 | LSE | 00083044412TRLO1 |
29/05/2019 | 15:56:06 | 438 | 125.0 | LSE | 00083044413TRLO1 |
29/05/2019 | 15:56:06 | 1,020 | 125.0 | LSE | 00083044414TRLO1 |
29/05/2019 | 15:56:49 | 279 | 125.0 | LSE | 00083044495TRLO1 |
29/05/2019 | 15:57:07 | 682 | 125.0 | LSE | 00083044539TRLO1 |
29/05/2019 | 15:57:07 | 741 | 125.0 | LSE | 00083044540TRLO1 |
29/05/2019 | 15:57:07 | 454 | 125.0 | LSE | 00083044541TRLO1 |
29/05/2019 | 16:00:02 | 775 | 125.0 | LSE | 00083045083TRLO1 |
29/05/2019 | 16:00:02 | 566 | 125.0 | LSE | 00083045085TRLO1 |
29/05/2019 | 16:04:39 | 151 | 125.2 | LSE | 00083045964TRLO1 |
29/05/2019 | 16:04:49 | 540 | 125.2 | LSE | 00083046001TRLO1 |
29/05/2019 | 16:11:09 | 688 | 125.3 | LSE | 00083047208TRLO1 |
29/05/2019 | 16:13:54 | 778 | 125.3 | LSE | 00083047724TRLO1 |
29/05/2019 | 16:13:54 | 714 | 125.2 | LSE | 00083047725TRLO1 |
29/05/2019 | 16:13:55 | 644 | 125.2 | LSE | 00083047729TRLO1 |
29/05/2019 | 16:14:32 | 544 | 125.1 | LSE | 00083047862TRLO1 |
29/05/2019 | 16:17:32 | 1,020 | 125.0 | LSE | 00083048338TRLO1 |
29/05/2019 | 16:17:32 | 636 | 125.0 | LSE | 00083048339TRLO1 |
29/05/2019 | 16:19:05 | 423 | 125.0 | LSE | 00083048617TRLO1 |
29/05/2019 | 16:19:19 | 1,020 | 125.2 | JSSI | 00083048707TRLO1 |
29/05/2019 | 16:19:19 | 1,020 | 125.2 | LSE | 00083048708TRLO1 |
29/05/2019 | 16:19:19 | 480 | 125.2 | LSE | 00083048709TRLO1 |
29/05/2019 | 16:19:19 | 540 | 125.2 | LSE | 00083048710TRLO1 |
29/05/2019 | 16:22:02 | 746 | 125.2 | LSE | 00083049260TRLO1 |
29/05/2019 | 16:22:02 | 723 | 125.2 | LSE | 00083049261TRLO1 |
29/05/2019 | 16:22:02 | 297 | 125.2 | LSE | 00083049262TRLO1 |
29/05/2019 | 16:22:02 | 1,020 | 125.2 | LSE | 00083049263TRLO1 |
29/05/2019 | 16:22:02 | 59 | 125.2 | LSE | 00083049264TRLO1 |
29/05/2019 | 16:22:22 | 566 | 125.2 | LSE | 00083049343TRLO1 |
29/05/2019 | 16:22:22 | 961 | 125.2 | LSE | 00083049344TRLO1 |
29/05/2019 | 16:22:22 | 581 | 125.2 | LSE | 00083049345TRLO1 |
29/05/2019 | 16:22:26 | 759 | 125.2 | LSE | 00083049387TRLO1 |
29/05/2019 | 16:22:26 | 439 | 125.2 | LSE | 00083049388TRLO1 |
29/05/2019 | 16:22:37 | 731 | 125.2 | LSE | 00083049403TRLO1 |
29/05/2019 | 16:22:37 | 1,020 | 125.2 | LSE | 00083049404TRLO1 |
29/05/2019 | 16:22:38 | 450 | 125.2 | LSE | 00083049405TRLO1 |
29/05/2019 | 16:24:56 | 561 | 125.3 | LSE | 00083049867TRLO1 |
29/05/2019 | 16:26:56 | 218 | 125.4 | LSE | 00083050219TRLO1 |
29/05/2019 | 16:26:56 | 802 | 125.4 | CHIX | 00083050220TRLO1 |
29/05/2019 | 16:26:56 | 1,020 | 125.4 | CHIX | 00083050221TRLO1 |
29/05/2019 | 16:26:56 | 835 | 125.4 | CHIX | 00083050222TRLO1 |
29/05/2019 | 16:26:56 | 275 | 125.4 | LSE | 00083050223TRLO1 |
29/05/2019 | 16:26:56 | 364 | 125.4 | LSE | 00083050224TRLO1 |
29/05/2019 | 16:26:56 | 185 | 125.4 | LSE | 00083050225TRLO1 |
29/05/2019 | 16:27:01 | 827 | 125.4 | LSE | 00083050232TRLO1 |
29/05/2019 | 16:27:01 | 1,020 | 125.4 | LSE | 00083050233TRLO1 |
29/05/2019 | 16:27:01 | 1,020 | 125.4 | LSE | 00083050234TRLO1 |
29/05/2019 | 16:27:48 | 1,020 | 125.4 | LSE | 00083050431TRLO1 |
29/05/2019 | 16:28:50 | 261 | 125.4 | LSE | 00083050770TRLO1 |
29/05/2019 | 16:29:23 | 779 | 125.5 | LSE | 00083050928TRLO1 |
29/05/2019 | 16:29:31 | 16 | 125.6 | LSE | 00083051005TRLO1 |
29/05/2019 | 16:29:35 | 556 | 125.6 | LSE | 00083051023TRLO1 |
29/05/2019 | 16:29:50 | 287 | 125.7 | LSE | 00083051199TRLO1 |
29/05/2019 | 16:29:50 | 238 | 125.7 | LSE | 00083051200TRLO1 |
29/05/2019 | 16:29:50 | 14 | 125.7 | LSE | 00083051201TRLO1 |
29/05/2019 | 16:29:50 | 203 | 125.6 | LSE | 00083051202TRLO1 |
29/05/2019 | 16:29:50 | 458 | 125.6 | LSE | 00083051203TRLO1 |
29/05/2019 | 16:29:54 | 573 | 125.5 | LSE | 00083051221TRLO1 |
29/05/2019 | 16:35:26 | 10,251 | 125.7 | LSE | 00083053042TRLO1 |
29/05/2019 | 16:35:26 | 10,251 | 125.7 | LSE | 00083053043TRLO1 |
29/05/2019 | 16:35:26 | 2,843 | 125.7 | LSE | 00083053047TRLO1 |
29/05/2019 | 16:35:26 | 11 | 125.7 | LSE | 00083053051TRLO1 |
29/05/2019 | 16:35:26 | 4,026 | 125.7 | LSE | 00083053052TRLO1 |
29/05/2019 | 16:35:26 | 1,953 | 125.7 | LSE | 00083053053TRLO1 |
29/05/2019 | 16:35:26 | 561 | 125.7 | LSE | 00083053054TRLO1 |
29/05/2019 | 16:35:26 | 92 | 125.7 | LSE | 00083053055TRLO1 |
29/05/2019 | 16:35:26 | 765 | 125.7 | LSE | 00083053056TRLO1 |
29/05/2019 | 16:35:26 | 4,150 | 125.7 | LSE | 00083053057TRLO1 |
29/05/2019 | 16:35:26 | 932 | 125.7 | LSE | 00083053058TRLO1 |
29/05/2019 | 16:35:26 | 4,119 | 125.7 | LSE | 00083053059TRLO1 |
29/05/2019 | 16:35:26 | 1,034 | 125.7 | LSE | 00083053060TRLO1 |
29/05/2019 | 16:35:26 | 16 | 125.7 | LSE | 00083053061TRLO1 |
29/05/2019 | 16:35:26 | 1,562 | 125.7 | LSE | 00083053062TRLO1 |
29/05/2019 | 16:35:26 | 741 | 125.7 | LSE | 00083053063TRLO1 |
29/05/2019 | 16:35:26 | 2,209 | 125.7 | LSE | 00083053064TRLO1 |
29/05/2019 | 16:35:26 | 1,080 | 125.7 | LSE | 00083053065TRLO1 |