20 May 2019 17:32
20 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 | 20 May 2019 |
Number of ordinary shares purchased | 206,536 |
Average price paid (p) | 133.0976 |
Highest price paid (p) | 135.7000 |
Lowest price paid (p) | 131.5000 |
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 6,318,587 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 569,781,373.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 20 May 2019 is 569,781,373. 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 |
20/05/2019 | 08:05:18 | 528 | 134.9 | LONX | 00569894028TRLO1 |
20/05/2019 | 08:05:19 | 827 | 135.1 | LONX | 00569894035TRLO1 |
20/05/2019 | 08:05:19 | 38 | 135.1 | LONX | 00569894036TRLO1 |
20/05/2019 | 08:06:35 | 724 | 134.3 | LONX | 00569894233TRLO1 |
20/05/2019 | 08:06:46 | 555 | 134.3 | LONX | 00569894253TRLO1 |
20/05/2019 | 08:16:51 | 351 | 134.7 | LONX | 00569896422TRLO1 |
20/05/2019 | 08:16:51 | 13 | 134.7 | LONX | 00569896423TRLO1 |
20/05/2019 | 08:16:51 | 911 | 134.6 | BTSC | 00569896421TRLO1 |
20/05/2019 | 08:16:52 | 1500 | 135.3 | LONX | 00569896425TRLO1 |
20/05/2019 | 08:16:52 | 78 | 135.3 | LONX | 00569896426TRLO1 |
20/05/2019 | 08:16:52 | 668 | 135.4 | LONX | 00569896427TRLO1 |
20/05/2019 | 08:16:54 | 829 | 135.1 | LONX | 00569896428TRLO1 |
20/05/2019 | 08:16:54 | 864 | 135.7 | LONX | 00569896429TRLO1 |
20/05/2019 | 08:17:49 | 645 | 135.7 | LONX | 00569896607TRLO1 |
20/05/2019 | 08:25:16 | 134 | 134.7 | LONX | 00569897676TRLO1 |
20/05/2019 | 08:25:34 | 134 | 134.7 | LONX | 00569897694TRLO1 |
20/05/2019 | 08:25:34 | 511 | 134.7 | LONX | 00569897695TRLO1 |
20/05/2019 | 08:31:15 | 678 | 135 | LONX | 00569898504TRLO1 |
20/05/2019 | 08:31:15 | 678 | 135 | LONX | 00569898505TRLO1 |
20/05/2019 | 08:38:57 | 820 | 134.1 | LONX | 00569899574TRLO1 |
20/05/2019 | 08:38:57 | 268 | 134.4 | LONX | 00569899575TRLO1 |
20/05/2019 | 08:38:57 | 946 | 134.5 | LONX | 00569899576TRLO1 |
20/05/2019 | 08:38:57 | 675 | 134.2 | LONX | 00569899572TRLO1 |
20/05/2019 | 08:38:57 | 98 | 134.2 | LONX | 00569899573TRLO1 |
20/05/2019 | 08:39:45 | 678 | 134.2 | LONX | 00569899686TRLO1 |
20/05/2019 | 08:41:00 | 554 | 134.5 | LONX | 00569899877TRLO1 |
20/05/2019 | 08:41:16 | 270 | 134.3 | LONX | 00569899979TRLO1 |
20/05/2019 | 08:42:01 | 408 | 134.3 | LONX | 00569900079TRLO1 |
20/05/2019 | 08:48:23 | 179 | 134.1 | LONX | 00569900617TRLO1 |
20/05/2019 | 08:48:23 | 499 | 134.1 | LONX | 00569900618TRLO1 |
20/05/2019 | 08:48:23 | 678 | 134.1 | LONX | 00569900619TRLO1 |
20/05/2019 | 08:48:29 | 58 | 134.3 | LONX | 00569900632TRLO1 |
20/05/2019 | 08:48:30 | 678 | 134.5 | LONX | 00569900634TRLO1 |
20/05/2019 | 08:49:18 | 678 | 134 | LONX | 00569900701TRLO1 |
20/05/2019 | 08:58:48 | 215 | 133.6 | LONX | 00569902083TRLO1 |
20/05/2019 | 08:58:48 | 26 | 133.6 | LONX | 00569902085TRLO1 |
20/05/2019 | 08:58:48 | 1178 | 133.7 | LONX | 00569902091TRLO1 |
20/05/2019 | 08:59:23 | 678 | 133.7 | LONX | 00569902190TRLO1 |
20/05/2019 | 08:59:43 | 496 | 133.5 | LONX | 00569902230TRLO1 |
20/05/2019 | 08:59:43 | 179 | 133.5 | LONX | 00569902231TRLO1 |
20/05/2019 | 08:59:43 | 85 | 133.5 | LONX | 00569902232TRLO1 |
20/05/2019 | 09:00:45 | 678 | 133.7 | LONX | 00569902372TRLO1 |
20/05/2019 | 09:04:24 | 73 | 133.5 | LONX | 00569902976TRLO1 |
20/05/2019 | 09:04:24 | 820 | 133.5 | LONX | 00569902977TRLO1 |
20/05/2019 | 09:04:24 | 463 | 133.5 | LONX | 00569902978TRLO1 |
20/05/2019 | 09:04:37 | 1286 | 133.5 | LONX | 00569903001TRLO1 |
20/05/2019 | 09:08:08 | 878 | 133.2 | LONX | 00569903511TRLO1 |
20/05/2019 | 09:32:15 | 643 | 132.3 | LONX | 00569906947TRLO1 |
20/05/2019 | 09:32:22 | 655 | 132.2 | LONX | 00569906962TRLO1 |
20/05/2019 | 09:36:25 | 643 | 131.8 | LONX | 00569907433TRLO1 |
20/05/2019 | 09:41:10 | 159 | 131.6 | LONX | 00569908237TRLO1 |
20/05/2019 | 09:41:10 | 484 | 131.6 | LONX | 00569908238TRLO1 |
20/05/2019 | 09:44:11 | 643 | 131.6 | LONX | 00569908668TRLO1 |
20/05/2019 | 09:45:09 | 134 | 131.7 | LONX | 00569908813TRLO1 |
20/05/2019 | 09:46:22 | 19 | 132 | LONX | 00569909069TRLO1 |
20/05/2019 | 09:46:22 | 624 | 132 | LONX | 00569909070TRLO1 |
20/05/2019 | 09:46:22 | 643 | 131.7 | LONX | 00569909071TRLO1 |
20/05/2019 | 09:48:50 | 643 | 131.5 | LONX | 00569909369TRLO1 |
20/05/2019 | 09:48:50 | 115 | 131.5 | CHIX | 00569909371TRLO1 |
20/05/2019 | 09:48:50 | 675 | 131.5 | LONX | 00569909370TRLO1 |
20/05/2019 | 09:49:00 | 643 | 131.8 | LONX | 00569909393TRLO1 |
20/05/2019 | 09:49:01 | 643 | 131.8 | LONX | 00569909398TRLO1 |
20/05/2019 | 09:51:54 | 643 | 132.1 | LONX | 00569909953TRLO1 |
20/05/2019 | 09:51:54 | 443 | 132.1 | LONX | 00569909954TRLO1 |
20/05/2019 | 09:52:06 | 186 | 132.7 | LONX | 00569910066TRLO1 |
20/05/2019 | 09:52:06 | 470 | 132.8 | LONX | 00569910067TRLO1 |
20/05/2019 | 09:52:06 | 816 | 132.8 | LONX | 00569910068TRLO1 |
20/05/2019 | 09:52:17 | 643 | 132.8 | LONX | 00569910100TRLO1 |
20/05/2019 | 09:52:30 | 458 | 132.8 | LONX | 00569910156TRLO1 |
20/05/2019 | 09:52:30 | 185 | 132.8 | LONX | 00569910157TRLO1 |
20/05/2019 | 09:52:36 | 643 | 132.8 | LONX | 00569910188TRLO1 |
20/05/2019 | 09:52:49 | 643 | 133 | LONX | 00569910236TRLO1 |
20/05/2019 | 09:52:53 | 64 | 133 | LONX | 00569910261TRLO1 |
20/05/2019 | 09:52:53 | 579 | 133 | LONX | 00569910262TRLO1 |
20/05/2019 | 09:53:05 | 643 | 132.6 | LONX | 00569910318TRLO1 |
20/05/2019 | 10:10:04 | 679 | 132.3 | LONX | 00569913236TRLO1 |
20/05/2019 | 10:11:18 | 643 | 132.6 | LONX | 00569913362TRLO1 |
20/05/2019 | 10:12:22 | 643 | 132.3 | LONX | 00569913489TRLO1 |
20/05/2019 | 10:13:33 | 89 | 132.2 | LONX | 00569913681TRLO1 |
20/05/2019 | 10:13:33 | 675 | 132.2 | LONX | 00569913679TRLO1 |
20/05/2019 | 10:13:33 | 45 | 132.2 | LONX | 00569913680TRLO1 |
20/05/2019 | 10:14:43 | 554 | 132.2 | LONX | 00569913762TRLO1 |
20/05/2019 | 10:15:34 | 643 | 132.5 | LONX | 00569914027TRLO1 |
20/05/2019 | 10:15:37 | 643 | 132.8 | LONX | 00569914050TRLO1 |
20/05/2019 | 10:15:52 | 643 | 133.1 | LONX | 00569914120TRLO1 |
20/05/2019 | 10:15:52 | 643 | 133.3 | LONX | 00569914121TRLO1 |
20/05/2019 | 10:15:53 | 643 | 133.1 | LONX | 00569914122TRLO1 |
20/05/2019 | 10:16:07 | 924 | 133.5 | LONX | 00569914138TRLO1 |
20/05/2019 | 10:16:11 | 643 | 133.7 | LONX | 00569914142TRLO1 |
20/05/2019 | 10:16:18 | 600 | 133.4 | LONX | 00569914150TRLO1 |
20/05/2019 | 10:16:18 | 284 | 133.4 | LONX | 00569914151TRLO1 |
20/05/2019 | 10:16:32 | 643 | 133.9 | LONX | 00569914173TRLO1 |
20/05/2019 | 10:16:32 | 257 | 133.9 | LONX | 00569914174TRLO1 |
20/05/2019 | 10:16:32 | 386 | 133.9 | LONX | 00569914175TRLO1 |
20/05/2019 | 10:16:34 | 397 | 134 | LONX | 00569914190TRLO1 |
20/05/2019 | 10:16:34 | 246 | 134 | LONX | 00569914191TRLO1 |
20/05/2019 | 10:17:24 | 875 | 133.5 | LONX | 00569914332TRLO1 |
20/05/2019 | 10:20:30 | 643 | 133.7 | LONX | 00569914759TRLO1 |
20/05/2019 | 10:20:30 | 282 | 133.7 | LONX | 00569914760TRLO1 |
20/05/2019 | 10:20:30 | 361 | 133.7 | LONX | 00569914761TRLO1 |
20/05/2019 | 10:20:33 | 643 | 133.7 | LONX | 00569914774TRLO1 |
20/05/2019 | 10:22:40 | 632 | 133.4 | LONX | 00569914986TRLO1 |
20/05/2019 | 10:22:40 | 11 | 133.4 | LONX | 00569914987TRLO1 |
20/05/2019 | 10:23:07 | 877 | 133.2 | LONX | 00569915050TRLO1 |
20/05/2019 | 10:30:53 | 1286 | 133.7 | LONX | 00569915915TRLO1 |
20/05/2019 | 10:32:03 | 643 | 133.3 | LONX | 00569916045TRLO1 |
20/05/2019 | 10:32:03 | 40 | 133.3 | AQXE | 00569916044TRLO1 |
20/05/2019 | 10:32:03 | 675 | 133.3 | LONX | 00569916046TRLO1 |
20/05/2019 | 10:37:28 | 1286 | 133.9 | LONX | 00569916763TRLO1 |
20/05/2019 | 10:46:50 | 643 | 132.7 | LONX | 00569917716TRLO1 |
20/05/2019 | 10:46:50 | 269 | 132.9 | LONX | 00569917717TRLO1 |
20/05/2019 | 10:47:04 | 643 | 133.1 | LONX | 00569917751TRLO1 |
20/05/2019 | 10:48:49 | 643 | 133.4 | LONX | 00569917868TRLO1 |
20/05/2019 | 10:52:59 | 643 | 132.8 | LONX | 00569918499TRLO1 |
20/05/2019 | 10:52:59 | 643 | 132.8 | LONX | 00569918500TRLO1 |
20/05/2019 | 11:10:10 | 675 | 132.6 | LONX | 00569920548TRLO1 |
20/05/2019 | 11:10:10 | 36 | 132.6 | LONX | 00569920549TRLO1 |
20/05/2019 | 11:17:26 | 16 | 132.9 | LONX | 00569921794TRLO1 |
20/05/2019 | 11:17:26 | 260 | 132.9 | LONX | 00569921795TRLO1 |
20/05/2019 | 11:17:26 | 326 | 132.9 | LONX | 00569921796TRLO1 |
20/05/2019 | 11:17:26 | 1327 | 132.9 | LONX | 00569921797TRLO1 |
20/05/2019 | 11:17:26 | 374 | 132.9 | LONX | 00569921798TRLO1 |
20/05/2019 | 11:17:26 | 269 | 132.9 | LONX | 00569921799TRLO1 |
20/05/2019 | 11:18:08 | 502 | 132.6 | LONX | 00569922126TRLO1 |
20/05/2019 | 11:18:08 | 173 | 132.6 | LONX | 00569922127TRLO1 |
20/05/2019 | 11:18:40 | 102 | 132.5 | LONX | 00569922334TRLO1 |
20/05/2019 | 11:18:40 | 541 | 132.5 | LONX | 00569922335TRLO1 |
20/05/2019 | 11:22:29 | 350 | 132.5 | LONX | 00569922979TRLO1 |
20/05/2019 | 11:22:30 | 1286 | 132.8 | LONX | 00569922986TRLO1 |
20/05/2019 | 11:29:48 | 643 | 132.2 | LONX | 00569924059TRLO1 |
20/05/2019 | 11:29:48 | 894 | 132.2 | LONX | 00569924060TRLO1 |
20/05/2019 | 11:29:48 | 1500 | 132.4 | LONX | 00569924062TRLO1 |
20/05/2019 | 11:29:48 | 410 | 132.4 | LONX | 00569924063TRLO1 |
20/05/2019 | 11:29:48 | 662 | 132.4 | LONX | 00569924064TRLO1 |
20/05/2019 | 11:29:48 | 675 | 132.4 | LONX | 00569924066TRLO1 |
20/05/2019 | 11:29:48 | 1600 | 132.4 | LONX | 00569924067TRLO1 |
20/05/2019 | 11:29:48 | 135 | 132.5 | LONX | 00569924069TRLO1 |
20/05/2019 | 11:29:48 | 1965 | 132.5 | LONX | 00569924070TRLO1 |
20/05/2019 | 11:29:48 | 410 | 132.5 | LONX | 00569924071TRLO1 |
20/05/2019 | 11:29:48 | 134 | 132.5 | LONX | 00569924073TRLO1 |
20/05/2019 | 11:29:48 | 1500 | 132.6 | LONX | 00569924074TRLO1 |
20/05/2019 | 11:29:49 | 376 | 132.7 | LONX | 00569924075TRLO1 |
20/05/2019 | 11:29:49 | 1250 | 132.7 | LONX | 00569924076TRLO1 |
20/05/2019 | 11:30:11 | 643 | 133.1 | LONX | 00569924112TRLO1 |
20/05/2019 | 11:32:53 | 643 | 132.5 | LONX | 00569924344TRLO1 |
20/05/2019 | 11:44:24 | 643 | 132.4 | LONX | 00569925571TRLO1 |
20/05/2019 | 11:44:24 | 672 | 132.4 | LONX | 00569925570TRLO1 |
20/05/2019 | 11:45:46 | 800 | 132.5 | LONX | 00569925664TRLO1 |
20/05/2019 | 11:46:17 | 212 | 132.7 | LONX | 00569925774TRLO1 |
20/05/2019 | 11:49:26 | 643 | 132.6 | LONX | 00569926088TRLO1 |
20/05/2019 | 11:51:49 | 643 | 132.4 | LONX | 00569926325TRLO1 |
20/05/2019 | 11:51:53 | 286 | 132.4 | LONX | 00569926331TRLO1 |
20/05/2019 | 12:03:51 | 141 | 132 | LONX | 00569928338TRLO1 |
20/05/2019 | 12:03:51 | 502 | 132 | LONX | 00569928339TRLO1 |
20/05/2019 | 12:05:55 | 290 | 131.8 | LONX | 00569928889TRLO1 |
20/05/2019 | 12:05:55 | 353 | 131.8 | LONX | 00569928890TRLO1 |
20/05/2019 | 12:22:13 | 275 | 132.2 | LONX | 00569930960TRLO1 |
20/05/2019 | 12:22:13 | 129 | 132.1 | LONX | 00569930961TRLO1 |
20/05/2019 | 12:24:11 | 963 | 132.1 | LONX | 00569931192TRLO1 |
20/05/2019 | 12:24:11 | 675 | 132 | LONX | 00569931193TRLO1 |
20/05/2019 | 12:24:11 | 152 | 132 | LONX | 00569931194TRLO1 |
20/05/2019 | 12:25:20 | 1286 | 132.3 | LONX | 00569931316TRLO1 |
20/05/2019 | 12:29:11 | 134 | 132.2 | LONX | 00569931845TRLO1 |
20/05/2019 | 12:29:11 | 509 | 132.2 | LONX | 00569931846TRLO1 |
20/05/2019 | 12:46:14 | 867 | 132 | CHIX | 00569933800TRLO1 |
20/05/2019 | 12:46:16 | 643 | 132.3 | LONX | 00569933802TRLO1 |
20/05/2019 | 12:46:16 | 643 | 132.3 | LONX | 00569933803TRLO1 |
20/05/2019 | 12:58:32 | 218 | 132.1 | LONX | 00569935318TRLO1 |
20/05/2019 | 12:58:32 | 425 | 132.1 | LONX | 00569935319TRLO1 |
20/05/2019 | 13:00:46 | 643 | 132.8 | LONX | 00569935728TRLO1 |
20/05/2019 | 13:00:46 | 643 | 132.9 | LONX | 00569935729TRLO1 |
20/05/2019 | 13:01:08 | 433 | 132.7 | LONX | 00569935797TRLO1 |
20/05/2019 | 13:05:00 | 341 | 132.7 | LONX | 00569936601TRLO1 |
20/05/2019 | 13:05:00 | 302 | 132.7 | LONX | 00569936602TRLO1 |
20/05/2019 | 13:05:20 | 675 | 133 | LONX | 00569936680TRLO1 |
20/05/2019 | 13:06:21 | 643 | 133.1 | LONX | 00569936902TRLO1 |
20/05/2019 | 13:10:11 | 134 | 133 | LONX | 00569937401TRLO1 |
20/05/2019 | 13:10:15 | 263 | 133.2 | LONX | 00569937405TRLO1 |
20/05/2019 | 13:11:47 | 643 | 133.5 | LONX | 00569937607TRLO1 |
20/05/2019 | 13:19:57 | 643 | 133.4 | LONX | 00569939009TRLO1 |
20/05/2019 | 13:20:56 | 93 | 133.3 | LONX | 00569939161TRLO1 |
20/05/2019 | 13:20:56 | 58 | 133.4 | LONX | 00569939162TRLO1 |
20/05/2019 | 13:20:56 | 492 | 133.4 | LONX | 00569939163TRLO1 |
20/05/2019 | 13:22:20 | 643 | 133.7 | LONX | 00569939438TRLO1 |
20/05/2019 | 13:45:25 | 430 | 133.5 | BTSC | 00569944273TRLO1 |
20/05/2019 | 13:50:24 | 525 | 133.4 | LONX | 00569945163TRLO1 |
20/05/2019 | 13:50:24 | 118 | 133.4 | LONX | 00569945164TRLO1 |
20/05/2019 | 13:50:24 | 643 | 133.6 | LONX | 00569945167TRLO1 |
20/05/2019 | 13:50:24 | 37 | 133.4 | AQXE | 00569945165TRLO1 |
20/05/2019 | 13:50:24 | 675 | 133.4 | LONX | 00569945166TRLO1 |
20/05/2019 | 13:50:31 | 37 | 133.6 | LONX | 00569945177TRLO1 |
20/05/2019 | 13:50:31 | 48 | 133.4 | LONX | 00569945178TRLO1 |
20/05/2019 | 13:50:31 | 1500 | 133.7 | LONX | 00569945179TRLO1 |
20/05/2019 | 13:50:31 | 400 | 133.7 | LONX | 00569945180TRLO1 |
20/05/2019 | 13:50:31 | 1286 | 133.7 | LONX | 00569945181TRLO1 |
20/05/2019 | 13:50:41 | 278 | 133.7 | LONX | 00569945191TRLO1 |
20/05/2019 | 13:56:16 | 675 | 133.6 | LONX | 00569946459TRLO1 |
20/05/2019 | 13:56:27 | 93 | 133.5 | LONX | 00569946497TRLO1 |
20/05/2019 | 13:56:27 | 550 | 133.5 | LONX | 00569946498TRLO1 |
20/05/2019 | 13:56:51 | 137 | 133.3 | LONX | 00569946607TRLO1 |
20/05/2019 | 13:56:51 | 274 | 133.3 | LONX | 00569946608TRLO1 |
20/05/2019 | 13:56:51 | 232 | 133.4 | LONX | 00569946609TRLO1 |
20/05/2019 | 13:56:51 | 334 | 133.4 | LONX | 00569946610TRLO1 |
20/05/2019 | 13:56:51 | 150 | 133.5 | LONX | 00569946611TRLO1 |
20/05/2019 | 13:56:51 | 159 | 133.5 | LONX | 00569946612TRLO1 |
20/05/2019 | 13:56:51 | 259 | 133.4 | LONX | 00569946613TRLO1 |
20/05/2019 | 13:56:51 | 333 | 133.4 | LONX | 00569946614TRLO1 |
20/05/2019 | 13:56:51 | 51 | 133.5 | LONX | 00569946615TRLO1 |
20/05/2019 | 13:58:43 | 592 | 133.1 | LONX | 00569946898TRLO1 |
20/05/2019 | 14:06:39 | 157 | 132.6 | LONX | 00569948617TRLO1 |
20/05/2019 | 14:06:46 | 502 | 132.5 | LONX | 00569948633TRLO1 |
20/05/2019 | 14:06:46 | 502 | 132.6 | LONX | 00569948634TRLO1 |
20/05/2019 | 14:07:02 | 173 | 132.6 | LONX | 00569948768TRLO1 |
20/05/2019 | 14:07:11 | 98 | 132.6 | LONX | 00569948789TRLO1 |
20/05/2019 | 14:08:45 | 1890 | 132.7 | LONX | 00569949157TRLO1 |
20/05/2019 | 14:10:39 | 650 | 132.5 | LONX | 00569949666TRLO1 |
20/05/2019 | 14:10:39 | 660 | 132.4 | LONX | 00569949667TRLO1 |
20/05/2019 | 14:12:28 | 1316 | 132.5 | LONX | 00569949994TRLO1 |
20/05/2019 | 14:15:44 | 1500 | 132.6 | LONX | 00569950566TRLO1 |
20/05/2019 | 14:15:44 | 292 | 132.6 | LONX | 00569950567TRLO1 |
20/05/2019 | 14:18:11 | 1349 | 133.1 | LONX | 00569950941TRLO1 |
20/05/2019 | 14:19:03 | 703 | 133 | LONX | 00569951052TRLO1 |
20/05/2019 | 14:21:54 | 134 | 133.3 | LONX | 00569951601TRLO1 |
20/05/2019 | 14:22:07 | 1500 | 133.4 | LONX | 00569951631TRLO1 |
20/05/2019 | 14:22:07 | 124 | 133.4 | LONX | 00569951632TRLO1 |
20/05/2019 | 14:25:05 | 1500 | 133.4 | LONX | 00569952313TRLO1 |
20/05/2019 | 14:26:19 | 134 | 133.8 | LONX | 00569952507TRLO1 |
20/05/2019 | 14:26:33 | 1401 | 133.9 | LONX | 00569952529TRLO1 |
20/05/2019 | 14:26:33 | 1245 | 133.5 | LONX | 00569952530TRLO1 |
20/05/2019 | 14:26:33 | 1139 | 133.7 | AQXE | 00569952531TRLO1 |
20/05/2019 | 14:30:30 | 1500 | 133.5 | LONX | 00569953508TRLO1 |
20/05/2019 | 14:32:02 | 134 | 133.5 | LONX | 00569953992TRLO1 |
20/05/2019 | 14:32:02 | 1481 | 133.5 | LONX | 00569953993TRLO1 |
20/05/2019 | 14:32:02 | 730 | 133.4 | BTSC | 00569953994TRLO1 |
20/05/2019 | 14:32:41 | 706 | 133.3 | LONX | 00569954241TRLO1 |
20/05/2019 | 14:35:07 | 675 | 133.3 | LONX | 00569954801TRLO1 |
20/05/2019 | 14:35:57 | 135 | 133.3 | LONX | 00569955078TRLO1 |
20/05/2019 | 14:35:57 | 297 | 133.4 | LONX | 00569955079TRLO1 |
20/05/2019 | 14:35:57 | 281 | 133.4 | LONX | 00569955080TRLO1 |
20/05/2019 | 14:36:01 | 1360 | 133.3 | LONX | 00569955102TRLO1 |
20/05/2019 | 14:38:21 | 680 | 133 | LONX | 00569956134TRLO1 |
20/05/2019 | 14:38:21 | 675 | 133 | LONX | 00569956135TRLO1 |
20/05/2019 | 14:38:21 | 60 | 133 | TURX | 00569956133TRLO1 |
20/05/2019 | 14:46:48 | 856 | 133 | BTSC | 00569960369TRLO1 |
20/05/2019 | 14:47:31 | 680 | 132.9 | LONX | 00569960612TRLO1 |
20/05/2019 | 14:50:06 | 157 | 132.5 | LONX | 00569961509TRLO1 |
20/05/2019 | 14:50:31 | 134 | 132.5 | LONX | 00569961800TRLO1 |
20/05/2019 | 14:50:51 | 1309 | 132.6 | LONX | 00569961938TRLO1 |
20/05/2019 | 14:50:51 | 51 | 132.6 | LONX | 00569961939TRLO1 |
20/05/2019 | 14:51:22 | 680 | 132.5 | LONX | 00569962070TRLO1 |
20/05/2019 | 14:53:57 | 859 | 132.4 | BTSC | 00569962970TRLO1 |
20/05/2019 | 14:55:55 | 680 | 132.2 | LONX | 00569964045TRLO1 |
20/05/2019 | 14:55:55 | 680 | 132.2 | LONX | 00569964046TRLO1 |
20/05/2019 | 14:56:06 | 791 | 132.3 | LONX | 00569964100TRLO1 |
20/05/2019 | 14:56:06 | 115 | 132.3 | LONX | 00569964101TRLO1 |
20/05/2019 | 14:56:24 | 111 | 132.1 | LONX | 00569964221TRLO1 |
20/05/2019 | 14:56:24 | 680 | 132.1 | LONX | 00569964222TRLO1 |
20/05/2019 | 14:57:24 | 680 | 131.9 | LONX | 00569964830TRLO1 |
20/05/2019 | 14:57:24 | 212 | 132.4 | LONX | 00569964831TRLO1 |
20/05/2019 | 14:57:24 | 500 | 132.5 | LONX | 00569964834TRLO1 |
20/05/2019 | 14:57:24 | 497 | 132.5 | LONX | 00569964835TRLO1 |
20/05/2019 | 14:59:23 | 680 | 132.6 | LONX | 00569965700TRLO1 |
20/05/2019 | 15:01:44 | 854 | 132.35 | BTSC | 00569967259TRLO1 |
20/05/2019 | 15:02:09 | 624 | 132.2 | LONX | 00569967590TRLO1 |
20/05/2019 | 15:07:54 | 680 | 132 | LONX | 00569970626TRLO1 |
20/05/2019 | 15:19:01 | 387 | 132.1 | LONX | 00569975644TRLO1 |
20/05/2019 | 15:19:01 | 134 | 132.1 | LONX | 00569975641TRLO1 |
20/05/2019 | 15:19:01 | 1461 | 132.1 | LONX | 00569975642TRLO1 |
20/05/2019 | 15:19:01 | 180 | 132.1 | LONX | 00569975643TRLO1 |
20/05/2019 | 15:19:09 | 680 | 132.2 | LONX | 00569975694TRLO1 |
20/05/2019 | 15:21:02 | 680 | 132 | LONX | 00569976418TRLO1 |
20/05/2019 | 15:26:33 | 669 | 131.8 | LONX | 00569979410TRLO1 |
20/05/2019 | 15:27:25 | 680 | 131.6 | LONX | 00569979842TRLO1 |
20/05/2019 | 15:28:12 | 680 | 131.6 | LONX | 00569980163TRLO1 |
20/05/2019 | 15:28:12 | 1360 | 131.7 | LONX | 00569980164TRLO1 |
20/05/2019 | 15:35:43 | 22 | 131.8 | LONX | 00569984364TRLO1 |
20/05/2019 | 15:35:43 | 370 | 131.8 | LONX | 00569984365TRLO1 |
20/05/2019 | 15:35:43 | 675 | 131.8 | LONX | 00569984366TRLO1 |
20/05/2019 | 15:35:43 | 100 | 131.8 | LONX | 00569984367TRLO1 |
20/05/2019 | 15:35:43 | 185 | 131.8 | LONX | 00569984368TRLO1 |
20/05/2019 | 15:35:44 | 675 | 131.9 | LONX | 00569984369TRLO1 |
20/05/2019 | 15:35:44 | 342 | 131.9 | LONX | 00569984370TRLO1 |
20/05/2019 | 15:40:13 | 675 | 131.9 | LONX | 00569986168TRLO1 |
20/05/2019 | 15:40:13 | 375 | 131.9 | LONX | 00569986169TRLO1 |
20/05/2019 | 15:42:25 | 680 | 132.1 | LONX | 00569987415TRLO1 |
20/05/2019 | 15:49:28 | 140 | 132.4 | AQXE | 00569990202TRLO1 |
20/05/2019 | 15:49:29 | 1500 | 132.7 | LONX | 00569990210TRLO1 |
20/05/2019 | 15:49:29 | 52 | 132.7 | LONX | 00569990212TRLO1 |
20/05/2019 | 15:49:29 | 445 | 132.7 | LONX | 00569990216TRLO1 |
20/05/2019 | 15:49:30 | 680 | 132.7 | LONX | 00569990314TRLO1 |
20/05/2019 | 15:49:32 | 680 | 132.9 | LONX | 00569990383TRLO1 |
20/05/2019 | 15:49:54 | 1587 | 132.8 | BTSC | 00569990603TRLO1 |
20/05/2019 | 15:51:59 | 680 | 132.8 | LONX | 00569991456TRLO1 |
20/05/2019 | 15:57:04 | 680 | 132.8 | LONX | 00569994158TRLO1 |
20/05/2019 | 15:59:07 | 332 | 132.8 | LONX | 00569994945TRLO1 |
20/05/2019 | 15:59:07 | 101 | 132.8 | LONX | 00569994946TRLO1 |
20/05/2019 | 15:59:07 | 657 | 132.8 | LONX | 00569994947TRLO1 |
20/05/2019 | 15:59:07 | 675 | 132.6 | LONX | 00569994944TRLO1 |
20/05/2019 | 15:59:12 | 490 | 133.1 | LONX | 00569995052TRLO1 |
20/05/2019 | 15:59:12 | 675 | 133.1 | LONX | 00569995053TRLO1 |
20/05/2019 | 16:08:26 | 346 | 133.3 | LONX | 00569998847TRLO1 |
20/05/2019 | 16:08:26 | 334 | 133.3 | LONX | 00569998848TRLO1 |
20/05/2019 | 16:08:26 | 1500 | 133.3 | LONX | 00569998844TRLO1 |
20/05/2019 | 16:08:26 | 2 | 133.3 | LONX | 00569998845TRLO1 |
20/05/2019 | 16:08:26 | 871 | 133.3 | LONX | 00569998846TRLO1 |
20/05/2019 | 16:08:30 | 680 | 133.3 | LONX | 00569998898TRLO1 |
20/05/2019 | 16:08:37 | 1360 | 133.6 | LONX | 00569998940TRLO1 |
20/05/2019 | 16:08:37 | 140 | 133.6 | LONX | 00569998941TRLO1 |
20/05/2019 | 16:08:37 | 540 | 133.7 | LONX | 00569998942TRLO1 |
20/05/2019 | 16:08:42 | 680 | 133.6 | LONX | 00569998967TRLO1 |
20/05/2019 | 16:10:02 | 1111 | 133.4 | LONX | 00569999416TRLO1 |
20/05/2019 | 16:15:01 | 680 | 133.4 | LONX | 00570002198TRLO1 |
20/05/2019 | 16:15:01 | 862 | 133.4 | LONX | 00570002200TRLO1 |
20/05/2019 | 16:15:01 | 973 | 133.45 | BTSC | 00570002199TRLO1 |
20/05/2019 | 16:17:01 | 680 | 133.3 | LONX | 00570003180TRLO1 |
20/05/2019 | 16:17:01 | 939 | 133.3 | LONX | 00570003183TRLO1 |
20/05/2019 | 16:17:01 | 122 | 133.3 | LONX | 00570003179TRLO1 |
20/05/2019 | 16:17:01 | 553 | 133.3 | LONX | 00570003181TRLO1 |
20/05/2019 | 16:17:01 | 64 | 133.3 | LONX | 00570003182TRLO1 |
20/05/2019 | 16:21:17 | 680 | 133.4 | LONX | 00570005174TRLO1 |
20/05/2019 | 16:21:17 | 680 | 133.4 | LONX | 00570005175TRLO1 |
20/05/2019 | 16:21:17 | 1388 | 133.4 | LONX | 00570005176TRLO1 |
20/05/2019 | 16:23:52 | 680 | 133.2 | LONX | 00570006541TRLO1 |
20/05/2019 | 16:23:52 | 1068 | 133.2 | LONX | 00570006544TRLO1 |
20/05/2019 | 16:23:52 | 972 | 133.3 | LONX | 00570006545TRLO1 |
20/05/2019 | 16:23:52 | 6 | 133.2 | BTSC | 00570006543TRLO1 |
20/05/2019 | 16:23:52 | 675 | 133.2 | LONX | 00570006542TRLO1 |
20/05/2019 | 16:25:44 | 35 | 133.3 | LONX | 00570007325TRLO1 |
20/05/2019 | 16:25:44 | 520 | 133.3 | LONX | 00570007326TRLO1 |
20/05/2019 | 16:25:44 | 675 | 133.3 | LONX | 00570007327TRLO1 |
20/05/2019 | 16:25:44 | 130 | 133.3 | LONX | 00570007328TRLO1 |
20/05/2019 | 16:25:44 | 2600 | 133.4 | LONX | 00570007330TRLO1 |
20/05/2019 | 16:25:44 | 120 | 133.4 | LONX | 00570007331TRLO1 |
20/05/2019 | 16:25:44 | 723 | 133.2 | BTSC | 00570007324TRLO1 |
20/05/2019 | 16:25:45 | 555 | 133.4 | LONX | 00570007333TRLO1 |
20/05/2019 | 16:25:45 | 125 | 133.4 | LONX | 00570007334TRLO1 |
20/05/2019 | 16:25:57 | 2040 | 133.6 | LONX | 00570007387TRLO1 |
20/05/2019 | 16:26:10 | 1360 | 133.6 | LONX | 00570007444TRLO1 |
20/05/2019 | 16:29:13 | 680 | 133.6 | LONX | 00570009344TRLO1 |
20/05/2019 | 16:29:13 | 903 | 133.6 | LONX | 00570009345TRLO1 |
20/05/2019 | 16:29:14 | 680 | 133.6 | LONX | 00570009348TRLO1 |
20/05/2019 | 16:29:35 | 351 | 133.6 | LONX | 00570009606TRLO1 |
20/05/2019 | 16:29:41 | 61 | 133.7 | LONX | 00570009691TRLO1 |
20/05/2019 | 16:29:41 | 15 | 133.7 | LONX | 00570009692TRLO1 |
20/05/2019 | 16:29:41 | 1360 | 133.8 | LONX | 00570009696TRLO1 |
20/05/2019 | 16:29:43 | 2040 | 133.9 | LONX | 00570009720TRLO1 |
20/05/2019 | 16:29:50 | 1103 | 134 | LONX | 00570009857TRLO1 |
20/05/2019 | 16:29:50 | 680 | 134 | LONX | 00570009900TRLO1 |
20/05/2019 | 16:29:55 | 2720 | 134.1 | LONX | 00570010037TRLO1 |