11 Jun 2019 17:51
11 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 | 11 June 2019 |
Number of ordinary shares purchased | 194,000 |
Average price paid (p) | 127.9102 |
Highest price paid (p) | 130.3000 |
Lowest price paid (p) | 124.9000 |
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 8,588,093 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 567,511,867.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 11 June 2019 is 567,511,867. 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 |
11/06/2019 | 08:20:49 | 565 | 130.3 | LSE | 00083464407TRLO1 |
11/06/2019 | 08:20:49 | 588 | 130.2 | LSE | 00083464408TRLO1 |
11/06/2019 | 08:24:26 | 521 | 130.0 | LSE | 00083464734TRLO1 |
11/06/2019 | 08:24:30 | 312 | 129.8 | LSE | 00083464735TRLO1 |
11/06/2019 | 08:26:48 | 659 | 130.1 | LSE | 00083464894TRLO1 |
11/06/2019 | 08:26:48 | 7 | 130.1 | LSE | 00083464895TRLO1 |
11/06/2019 | 08:26:58 | 647 | 129.9 | LSE | 00083464912TRLO1 |
11/06/2019 | 08:29:29 | 657 | 129.9 | LSE | 00083465119TRLO1 |
11/06/2019 | 08:30:00 | 219 | 129.8 | LSE | 00083465151TRLO1 |
11/06/2019 | 08:30:00 | 7 | 129.8 | LSE | 00083465152TRLO1 |
11/06/2019 | 08:30:10 | 69 | 129.8 | LSE | 00083465183TRLO1 |
11/06/2019 | 08:30:18 | 697 | 129.6 | LSE | 00083465193TRLO1 |
11/06/2019 | 08:30:33 | 662 | 129.5 | LSE | 00083465212TRLO1 |
11/06/2019 | 08:34:53 | 675 | 129.5 | LSE | 00083465552TRLO1 |
11/06/2019 | 08:38:05 | 665 | 129.5 | LSE | 00083465734TRLO1 |
11/06/2019 | 08:38:05 | 653 | 129.4 | LSE | 00083465735TRLO1 |
11/06/2019 | 08:38:05 | 23 | 129.4 | LSE | 00083465736TRLO1 |
11/06/2019 | 08:43:32 | 651 | 129.5 | LSE | 00083466087TRLO1 |
11/06/2019 | 08:45:02 | 566 | 129.4 | LSE | 00083466211TRLO1 |
11/06/2019 | 08:45:02 | 443 | 129.4 | LSE | 00083466212TRLO1 |
11/06/2019 | 08:45:02 | 200 | 129.4 | LSE | 00083466213TRLO1 |
11/06/2019 | 09:02:09 | 732 | 129.9 | LSE | 00083467849TRLO1 |
11/06/2019 | 09:02:50 | 631 | 129.7 | LSE | 00083467917TRLO1 |
11/06/2019 | 09:02:50 | 618 | 129.7 | LSE | 00083467918TRLO1 |
11/06/2019 | 09:02:50 | 651 | 129.6 | LSE | 00083467919TRLO1 |
11/06/2019 | 09:02:50 | 687 | 129.6 | LSE | 00083467920TRLO1 |
11/06/2019 | 09:02:50 | 687 | 129.5 | LSE | 00083467921TRLO1 |
11/06/2019 | 09:02:50 | 508 | 129.5 | LSE | 00083467922TRLO1 |
11/06/2019 | 09:02:50 | 637 | 129.3 | LSE | 00083467923TRLO1 |
11/06/2019 | 09:06:51 | 559 | 129.3 | LSE | 00083468390TRLO1 |
11/06/2019 | 09:08:35 | 614 | 129.2 | LSE | 00083468615TRLO1 |
11/06/2019 | 09:08:35 | 680 | 129.2 | LSE | 00083468616TRLO1 |
11/06/2019 | 09:12:42 | 680 | 129.2 | LSE | 00083468992TRLO1 |
11/06/2019 | 09:12:42 | 595 | 129.2 | LSE | 00083468993TRLO1 |
11/06/2019 | 09:12:42 | 677 | 129.1 | LSE | 00083468994TRLO1 |
11/06/2019 | 09:12:42 | 5 | 129.1 | LSE | 00083468995TRLO1 |
11/06/2019 | 09:12:42 | 745 | 129.1 | LSE | 00083468996TRLO1 |
11/06/2019 | 09:14:29 | 401 | 129.0 | LSE | 00083469133TRLO1 |
11/06/2019 | 09:25:46 | 583 | 129.1 | LSE | 00083470131TRLO1 |
11/06/2019 | 09:25:46 | 206 | 129.1 | LSE | 00083470132TRLO1 |
11/06/2019 | 09:25:46 | 453 | 129.1 | LSE | 00083470133TRLO1 |
11/06/2019 | 09:25:46 | 126 | 129.0 | LSE | 00083470134TRLO1 |
11/06/2019 | 09:25:46 | 740 | 129.0 | LSE | 00083470135TRLO1 |
11/06/2019 | 09:34:24 | 776 | 129.2 | LSE | 00083470855TRLO1 |
11/06/2019 | 09:39:04 | 739 | 129.2 | LSE | 00083471171TRLO1 |
11/06/2019 | 09:39:04 | 479 | 129.2 | LSE | 00083471172TRLO1 |
11/06/2019 | 09:39:04 | 143 | 129.2 | LSE | 00083471173TRLO1 |
11/06/2019 | 10:10:08 | 626 | 129.2 | LSE | 00083473170TRLO1 |
11/06/2019 | 10:10:08 | 171 | 129.2 | LSE | 00083473171TRLO1 |
11/06/2019 | 10:10:08 | 477 | 129.2 | LSE | 00083473172TRLO1 |
11/06/2019 | 10:10:11 | 322 | 129.1 | LSE | 00083473179TRLO1 |
11/06/2019 | 10:12:01 | 290 | 129.1 | LSE | 00083473297TRLO1 |
11/06/2019 | 10:12:01 | 654 | 129.1 | LSE | 00083473298TRLO1 |
11/06/2019 | 10:34:39 | 670 | 129.2 | LSE | 00083475989TRLO1 |
11/06/2019 | 10:34:39 | 571 | 129.2 | LSE | 00083475990TRLO1 |
11/06/2019 | 10:34:39 | 48 | 129.2 | LSE | 00083475991TRLO1 |
11/06/2019 | 10:34:39 | 537 | 129.1 | LSE | 00083475992TRLO1 |
11/06/2019 | 10:34:39 | 38 | 129.1 | LSE | 00083475993TRLO1 |
11/06/2019 | 10:34:39 | 628 | 129.1 | LSE | 00083475994TRLO1 |
11/06/2019 | 10:35:51 | 672 | 129.1 | LSE | 00083476146TRLO1 |
11/06/2019 | 10:39:43 | 700 | 129.1 | LSE | 00083476672TRLO1 |
11/06/2019 | 10:39:43 | 601 | 129.0 | LSE | 00083476669TRLO1 |
11/06/2019 | 10:39:43 | 88 | 129.0 | LSE | 00083476670TRLO1 |
11/06/2019 | 10:39:43 | 569 | 129.0 | LSE | 00083476671TRLO1 |
11/06/2019 | 10:46:14 | 128 | 129.0 | LSE | 00083477687TRLO1 |
11/06/2019 | 10:46:14 | 569 | 129.0 | LSE | 00083477688TRLO1 |
11/06/2019 | 10:46:14 | 651 | 129.0 | LSE | 00083477689TRLO1 |
11/06/2019 | 11:01:10 | 726 | 128.9 | LSE | 00083479033TRLO1 |
11/06/2019 | 11:01:10 | 151 | 128.9 | LSE | 00083479034TRLO1 |
11/06/2019 | 11:01:10 | 505 | 128.9 | LSE | 00083479035TRLO1 |
11/06/2019 | 11:02:27 | 722 | 128.6 | LSE | 00083479199TRLO1 |
11/06/2019 | 11:02:27 | 610 | 128.6 | LSE | 00083479200TRLO1 |
11/06/2019 | 11:03:21 | 742 | 128.5 | LSE | 00083479266TRLO1 |
11/06/2019 | 11:03:21 | 731 | 128.5 | LSE | 00083479267TRLO1 |
11/06/2019 | 11:03:27 | 617 | 128.4 | LSE | 00083479271TRLO1 |
11/06/2019 | 11:03:27 | 700 | 128.4 | LSE | 00083479272TRLO1 |
11/06/2019 | 11:03:34 | 688 | 128.2 | LSE | 00083479278TRLO1 |
11/06/2019 | 11:03:34 | 670 | 128.2 | LSE | 00083479279TRLO1 |
11/06/2019 | 11:03:45 | 564 | 128.2 | LSE | 00083479307TRLO1 |
11/06/2019 | 11:03:45 | 727 | 128.2 | LSE | 00083479308TRLO1 |
11/06/2019 | 11:03:50 | 691 | 128.2 | LSE | 00083479331TRLO1 |
11/06/2019 | 11:03:50 | 562 | 128.2 | LSE | 00083479332TRLO1 |
11/06/2019 | 11:03:50 | 719 | 128.2 | LSE | 00083479333TRLO1 |
11/06/2019 | 11:05:36 | 633 | 128.1 | LSE | 00083479434TRLO1 |
11/06/2019 | 11:05:36 | 770 | 128.1 | LSE | 00083479435TRLO1 |
11/06/2019 | 11:05:36 | 641 | 128.1 | LSE | 00083479436TRLO1 |
11/06/2019 | 11:05:41 | 649 | 128.0 | LSE | 00083479443TRLO1 |
11/06/2019 | 11:05:41 | 713 | 128.0 | LSE | 00083479444TRLO1 |
11/06/2019 | 11:05:41 | 704 | 128.0 | LSE | 00083479445TRLO1 |
11/06/2019 | 11:11:01 | 622 | 127.9 | LSE | 00083479803TRLO1 |
11/06/2019 | 11:11:01 | 304 | 127.9 | LSE | 00083479804TRLO1 |
11/06/2019 | 11:11:01 | 352 | 127.9 | LSE | 00083479805TRLO1 |
11/06/2019 | 11:11:01 | 655 | 127.9 | LSE | 00083479806TRLO1 |
11/06/2019 | 11:12:41 | 566 | 128.0 | LSE | 00083479969TRLO1 |
11/06/2019 | 11:12:41 | 587 | 128.0 | LSE | 00083479970TRLO1 |
11/06/2019 | 11:12:41 | 684 | 128.0 | LSE | 00083479971TRLO1 |
11/06/2019 | 11:12:45 | 699 | 128.0 | LSE | 00083479976TRLO1 |
11/06/2019 | 11:12:45 | 581 | 128.0 | LSE | 00083479977TRLO1 |
11/06/2019 | 11:12:45 | 582 | 128.0 | LSE | 00083479978TRLO1 |
11/06/2019 | 11:12:47 | 627 | 127.9 | LSE | 00083479979TRLO1 |
11/06/2019 | 11:12:47 | 660 | 127.9 | LSE | 00083479980TRLO1 |
11/06/2019 | 11:12:47 | 639 | 127.9 | LSE | 00083479981TRLO1 |
11/06/2019 | 11:12:51 | 600 | 127.8 | LSE | 00083479985TRLO1 |
11/06/2019 | 11:12:51 | 524 | 127.8 | LSE | 00083479986TRLO1 |
11/06/2019 | 11:12:51 | 389 | 127.8 | LSE | 00083479987TRLO1 |
11/06/2019 | 11:12:51 | 324 | 127.8 | LSE | 00083479988TRLO1 |
11/06/2019 | 11:12:57 | 684 | 127.7 | LSE | 00083479990TRLO1 |
11/06/2019 | 11:12:57 | 569 | 127.7 | LSE | 00083479991TRLO1 |
11/06/2019 | 11:12:57 | 664 | 127.7 | LSE | 00083479992TRLO1 |
11/06/2019 | 11:13:35 | 727 | 127.7 | LSE | 00083480030TRLO1 |
11/06/2019 | 11:13:35 | 556 | 127.7 | LSE | 00083480031TRLO1 |
11/06/2019 | 11:13:35 | 648 | 127.7 | LSE | 00083480032TRLO1 |
11/06/2019 | 11:13:35 | 494 | 127.6 | LSE | 00083480033TRLO1 |
11/06/2019 | 11:17:27 | 630 | 127.8 | LSE | 00083480389TRLO1 |
11/06/2019 | 11:17:27 | 390 | 127.7 | LSE | 00083480388TRLO1 |
11/06/2019 | 11:17:28 | 597 | 127.8 | LSE | 00083480390TRLO1 |
11/06/2019 | 11:17:28 | 520 | 127.8 | LSE | 00083480391TRLO1 |
11/06/2019 | 11:17:28 | 766 | 127.8 | LSE | 00083480392TRLO1 |
11/06/2019 | 11:18:44 | 270 | 127.7 | LSE | 00083480489TRLO1 |
11/06/2019 | 11:18:44 | 545 | 127.7 | LSE | 00083480490TRLO1 |
11/06/2019 | 11:18:44 | 207 | 127.7 | LSE | 00083480491TRLO1 |
11/06/2019 | 11:18:44 | 536 | 127.7 | LSE | 00083480492TRLO1 |
11/06/2019 | 11:18:44 | 163 | 127.6 | LSE | 00083480493TRLO1 |
11/06/2019 | 11:18:44 | 731 | 127.6 | LSE | 00083480494TRLO1 |
11/06/2019 | 11:18:44 | 564 | 127.6 | LSE | 00083480495TRLO1 |
11/06/2019 | 11:18:44 | 623 | 127.5 | LSE | 00083480496TRLO1 |
11/06/2019 | 11:18:44 | 651 | 127.5 | LSE | 00083480497TRLO1 |
11/06/2019 | 11:18:44 | 553 | 127.5 | LSE | 00083480498TRLO1 |
11/06/2019 | 11:22:22 | 404 | 127.3 | LSE | 00083480773TRLO1 |
11/06/2019 | 11:22:22 | 239 | 127.3 | LSE | 00083480774TRLO1 |
11/06/2019 | 11:22:22 | 615 | 127.3 | LSE | 00083480775TRLO1 |
11/06/2019 | 11:22:22 | 643 | 127.3 | LSE | 00083480776TRLO1 |
11/06/2019 | 11:22:22 | 257 | 127.2 | LSE | 00083480777TRLO1 |
11/06/2019 | 11:22:22 | 440 | 127.2 | LSE | 00083480778TRLO1 |
11/06/2019 | 11:22:22 | 715 | 127.2 | LSE | 00083480779TRLO1 |
11/06/2019 | 11:22:22 | 662 | 127.2 | LSE | 00083480780TRLO1 |
11/06/2019 | 11:30:02 | 577 | 127.5 | LSE | 00083481255TRLO1 |
11/06/2019 | 11:30:02 | 634 | 127.5 | LSE | 00083481256TRLO1 |
11/06/2019 | 11:30:02 | 625 | 127.5 | LSE | 00083481257TRLO1 |
11/06/2019 | 11:37:43 | 636 | 127.6 | LSE | 00083481864TRLO1 |
11/06/2019 | 11:37:43 | 650 | 127.6 | LSE | 00083481865TRLO1 |
11/06/2019 | 11:37:43 | 53 | 127.6 | LSE | 00083481866TRLO1 |
11/06/2019 | 11:37:43 | 540 | 127.6 | LSE | 00083481867TRLO1 |
11/06/2019 | 11:40:15 | 394 | 127.5 | LSE | 00083482072TRLO1 |
11/06/2019 | 11:40:15 | 230 | 127.5 | LSE | 00083482073TRLO1 |
11/06/2019 | 11:40:15 | 648 | 127.5 | LSE | 00083482074TRLO1 |
11/06/2019 | 11:40:15 | 562 | 127.5 | LSE | 00083482075TRLO1 |
11/06/2019 | 11:42:48 | 392 | 127.5 | LSE | 00083482204TRLO1 |
11/06/2019 | 11:42:48 | 348 | 127.5 | LSE | 00083482205TRLO1 |
11/06/2019 | 11:42:48 | 570 | 127.5 | LSE | 00083482206TRLO1 |
11/06/2019 | 11:42:48 | 692 | 127.5 | LSE | 00083482207TRLO1 |
11/06/2019 | 11:45:01 | 604 | 127.5 | LSE | 00083482389TRLO1 |
11/06/2019 | 11:45:01 | 390 | 127.5 | LSE | 00083482390TRLO1 |
11/06/2019 | 11:45:01 | 253 | 127.5 | LSE | 00083482391TRLO1 |
11/06/2019 | 11:45:01 | 655 | 127.5 | LSE | 00083482392TRLO1 |
11/06/2019 | 11:57:41 | 606 | 127.5 | LSE | 00083483185TRLO1 |
11/06/2019 | 11:57:41 | 623 | 127.5 | LSE | 00083483186TRLO1 |
11/06/2019 | 11:57:41 | 94 | 127.5 | LSE | 00083483187TRLO1 |
11/06/2019 | 11:57:41 | 566 | 127.5 | LSE | 00083483188TRLO1 |
11/06/2019 | 12:16:40 | 518 | 128.0 | LSE | 00083484709TRLO1 |
11/06/2019 | 12:16:40 | 122 | 128.0 | LSE | 00083484710TRLO1 |
11/06/2019 | 12:16:40 | 610 | 128.0 | LSE | 00083484711TRLO1 |
11/06/2019 | 12:16:40 | 640 | 128.0 | LSE | 00083484712TRLO1 |
11/06/2019 | 12:20:10 | 667 | 127.9 | LSE | 00083485001TRLO1 |
11/06/2019 | 12:20:10 | 333 | 127.9 | LSE | 00083485003TRLO1 |
11/06/2019 | 12:20:10 | 334 | 127.9 | LSE | 00083485004TRLO1 |
11/06/2019 | 12:20:10 | 666 | 127.9 | LSE | 00083485005TRLO1 |
11/06/2019 | 12:20:10 | 116 | 127.9 | LSE | 00083485006TRLO1 |
11/06/2019 | 12:20:36 | 516 | 127.7 | LSE | 00083485037TRLO1 |
11/06/2019 | 12:34:38 | 672 | 128.3 | LSE | 00083486220TRLO1 |
11/06/2019 | 12:34:38 | 729 | 128.3 | LSE | 00083486221TRLO1 |
11/06/2019 | 12:34:38 | 738 | 128.3 | LSE | 00083486222TRLO1 |
11/06/2019 | 12:37:55 | 699 | 128.2 | LSE | 00083486472TRLO1 |
11/06/2019 | 12:37:55 | 545 | 128.2 | LSE | 00083486473TRLO1 |
11/06/2019 | 12:37:55 | 168 | 128.2 | LSE | 00083486474TRLO1 |
11/06/2019 | 12:37:55 | 357 | 128.2 | LSE | 00083486488TRLO1 |
11/06/2019 | 12:37:55 | 381 | 128.2 | LSE | 00083486489TRLO1 |
11/06/2019 | 12:43:32 | 488 | 128.1 | LSE | 00083486984TRLO1 |
11/06/2019 | 12:44:18 | 225 | 128.1 | LSE | 00083487038TRLO1 |
11/06/2019 | 12:44:18 | 517 | 128.1 | LSE | 00083487039TRLO1 |
11/06/2019 | 12:44:18 | 606 | 128.1 | LSE | 00083487040TRLO1 |
11/06/2019 | 12:50:01 | 575 | 128.1 | LSE | 00083487466TRLO1 |
11/06/2019 | 12:50:01 | 425 | 128.1 | LSE | 00083487467TRLO1 |
11/06/2019 | 12:50:01 | 141 | 128.1 | LSE | 00083487468TRLO1 |
11/06/2019 | 12:50:01 | 632 | 128.1 | LSE | 00083487469TRLO1 |
11/06/2019 | 12:53:15 | 439 | 128.0 | LSE | 00083487768TRLO1 |
11/06/2019 | 12:53:15 | 78 | 128.0 | LSE | 00083487769TRLO1 |
11/06/2019 | 12:53:15 | 777 | 128.0 | LSE | 00083487770TRLO1 |
11/06/2019 | 12:53:15 | 513 | 128.0 | LSE | 00083487771TRLO1 |
11/06/2019 | 12:53:27 | 513 | 127.9 | LSE | 00083487790TRLO1 |
11/06/2019 | 12:53:27 | 532 | 127.9 | LSE | 00083487791TRLO1 |
11/06/2019 | 12:53:27 | 127 | 127.9 | LSE | 00083487792TRLO1 |
11/06/2019 | 12:53:27 | 450 | 127.9 | LSE | 00083487793TRLO1 |
11/06/2019 | 13:00:01 | 627 | 127.9 | LSE | 00083488473TRLO1 |
11/06/2019 | 13:00:01 | 651 | 127.9 | LSE | 00083488474TRLO1 |
11/06/2019 | 13:00:01 | 631 | 127.9 | LSE | 00083488475TRLO1 |
11/06/2019 | 13:09:35 | 641 | 128.2 | LSE | 00083489204TRLO1 |
11/06/2019 | 13:09:35 | 602 | 128.2 | LSE | 00083489205TRLO1 |
11/06/2019 | 13:09:35 | 225 | 128.2 | LSE | 00083489206TRLO1 |
11/06/2019 | 13:09:35 | 484 | 128.2 | LSE | 00083489207TRLO1 |
11/06/2019 | 13:15:53 | 608 | 128.2 | LSE | 00083489610TRLO1 |
11/06/2019 | 13:15:53 | 14 | 128.2 | LSE | 00083489611TRLO1 |
11/06/2019 | 13:15:53 | 663 | 128.2 | LSE | 00083489612TRLO1 |
11/06/2019 | 13:15:53 | 323 | 128.2 | LSE | 00083489613TRLO1 |
11/06/2019 | 13:15:53 | 273 | 128.2 | LSE | 00083489614TRLO1 |
11/06/2019 | 13:16:09 | 564 | 128.2 | LSE | 00083489633TRLO1 |
11/06/2019 | 13:16:09 | 618 | 128.2 | LSE | 00083489634TRLO1 |
11/06/2019 | 13:16:09 | 26 | 128.2 | LSE | 00083489635TRLO1 |
11/06/2019 | 13:17:43 | 562 | 128.3 | LSE | 00083489794TRLO1 |
11/06/2019 | 13:17:43 | 640 | 128.3 | LSE | 00083489795TRLO1 |
11/06/2019 | 13:17:43 | 198 | 128.3 | LSE | 00083489796TRLO1 |
11/06/2019 | 13:17:43 | 353 | 128.3 | LSE | 00083489797TRLO1 |
11/06/2019 | 13:24:31 | 594 | 128.4 | LSE | 00083490306TRLO1 |
11/06/2019 | 13:24:31 | 656 | 128.4 | LSE | 00083490307TRLO1 |
11/06/2019 | 13:24:31 | 640 | 128.4 | LSE | 00083490308TRLO1 |
11/06/2019 | 13:24:34 | 640 | 128.3 | LSE | 00083490328TRLO1 |
11/06/2019 | 13:24:34 | 763 | 128.3 | LSE | 00083490329TRLO1 |
11/06/2019 | 13:24:34 | 546 | 128.3 | LSE | 00083490330TRLO1 |
11/06/2019 | 13:30:52 | 580 | 128.3 | LSE | 00083490865TRLO1 |
11/06/2019 | 13:30:52 | 619 | 128.3 | LSE | 00083490866TRLO1 |
11/06/2019 | 13:30:52 | 97 | 128.3 | LSE | 00083490867TRLO1 |
11/06/2019 | 13:31:49 | 641 | 128.5 | LSE | 00083490948TRLO1 |
11/06/2019 | 13:31:49 | 258 | 128.5 | LSE | 00083490949TRLO1 |
11/06/2019 | 13:31:49 | 322 | 128.5 | LSE | 00083490950TRLO1 |
11/06/2019 | 13:32:21 | 586 | 128.4 | LSE | 00083490991TRLO1 |
11/06/2019 | 13:32:21 | 422 | 128.4 | LSE | 00083490992TRLO1 |
11/06/2019 | 13:34:54 | 204 | 128.4 | LSE | 00083491282TRLO1 |
11/06/2019 | 13:34:54 | 680 | 128.4 | LSE | 00083491283TRLO1 |
11/06/2019 | 13:34:54 | 116 | 128.4 | LSE | 00083491284TRLO1 |
11/06/2019 | 13:34:54 | 553 | 128.4 | LSE | 00083491285TRLO1 |
11/06/2019 | 13:38:13 | 591 | 128.4 | LSE | 00083491594TRLO1 |
11/06/2019 | 13:38:13 | 203 | 128.4 | LSE | 00083491595TRLO1 |
11/06/2019 | 13:38:13 | 378 | 128.4 | LSE | 00083491596TRLO1 |
11/06/2019 | 13:38:13 | 622 | 128.4 | LSE | 00083491597TRLO1 |
11/06/2019 | 13:38:13 | 107 | 128.4 | LSE | 00083491598TRLO1 |
11/06/2019 | 13:47:52 | 38 | 128.3 | LSE | 00083492439TRLO1 |
11/06/2019 | 13:47:52 | 662 | 128.3 | LSE | 00083492440TRLO1 |
11/06/2019 | 13:47:52 | 767 | 128.3 | LSE | 00083492441TRLO1 |
11/06/2019 | 13:49:13 | 547 | 128.2 | LSE | 00083492554TRLO1 |
11/06/2019 | 13:49:13 | 782 | 128.2 | LSE | 00083492555TRLO1 |
11/06/2019 | 13:49:13 | 584 | 128.2 | LSE | 00083492556TRLO1 |
11/06/2019 | 13:50:49 | 574 | 128.3 | LSE | 00083492712TRLO1 |
11/06/2019 | 13:50:49 | 140 | 128.3 | LSE | 00083492713TRLO1 |
11/06/2019 | 13:50:49 | 546 | 128.3 | LSE | 00083492714TRLO1 |
11/06/2019 | 13:50:49 | 727 | 128.3 | LSE | 00083492715TRLO1 |
11/06/2019 | 13:51:53 | 629 | 128.2 | LSE | 00083492801TRLO1 |
11/06/2019 | 13:51:53 | 645 | 128.2 | LSE | 00083492802TRLO1 |
11/06/2019 | 13:51:53 | 31 | 128.2 | LSE | 00083492803TRLO1 |
11/06/2019 | 13:51:53 | 747 | 128.2 | LSE | 00083492804TRLO1 |
11/06/2019 | 13:55:12 | 415 | 128.1 | LSE | 00083493161TRLO1 |
11/06/2019 | 13:55:12 | 294 | 128.1 | LSE | 00083493162TRLO1 |
11/06/2019 | 13:55:12 | 691 | 128.1 | LSE | 00083493163TRLO1 |
11/06/2019 | 13:55:12 | 788 | 128.1 | LSE | 00083493164TRLO1 |
11/06/2019 | 13:57:29 | 602 | 128.1 | LSE | 00083493384TRLO1 |
11/06/2019 | 13:57:29 | 6 | 128.1 | LSE | 00083493385TRLO1 |
11/06/2019 | 13:57:29 | 606 | 128.1 | LSE | 00083493386TRLO1 |
11/06/2019 | 13:57:29 | 652 | 128.1 | LSE | 00083493387TRLO1 |
11/06/2019 | 14:01:42 | 335 | 128.2 | LSE | 00083494008TRLO1 |
11/06/2019 | 14:01:42 | 30 | 128.2 | LSE | 00083494009TRLO1 |
11/06/2019 | 14:01:42 | 33 | 128.2 | LSE | 00083494010TRLO1 |
11/06/2019 | 14:01:42 | 685 | 128.2 | LSE | 00083494011TRLO1 |
11/06/2019 | 14:01:42 | 676 | 128.2 | LSE | 00083494012TRLO1 |
11/06/2019 | 14:01:46 | 407 | 128.1 | LSE | 00083494028TRLO1 |
11/06/2019 | 14:01:46 | 178 | 128.1 | LSE | 00083494029TRLO1 |
11/06/2019 | 14:01:46 | 705 | 128.1 | LSE | 00083494030TRLO1 |
11/06/2019 | 14:01:46 | 575 | 128.1 | LSE | 00083494031TRLO1 |
11/06/2019 | 14:09:02 | 587 | 128.2 | LSE | 00083494888TRLO1 |
11/06/2019 | 14:09:02 | 593 | 128.2 | LSE | 00083494889TRLO1 |
11/06/2019 | 14:09:02 | 529 | 128.2 | LSE | 00083494890TRLO1 |
11/06/2019 | 14:09:14 | 450 | 128.1 | LSE | 00083494916TRLO1 |
11/06/2019 | 14:09:22 | 147 | 128.1 | LSE | 00083494930TRLO1 |
11/06/2019 | 14:09:22 | 397 | 128.1 | LSE | 00083494931TRLO1 |
11/06/2019 | 14:09:22 | 618 | 128.1 | LSE | 00083494932TRLO1 |
11/06/2019 | 14:17:10 | 273 | 128.1 | LSE | 00083495724TRLO1 |
11/06/2019 | 14:20:17 | 254 | 128.1 | LSE | 00083496036TRLO1 |
11/06/2019 | 14:20:17 | 545 | 128.1 | LSE | 00083496037TRLO1 |
11/06/2019 | 14:20:17 | 342 | 128.1 | LSE | 00083496038TRLO1 |
11/06/2019 | 14:20:20 | 687 | 128.1 | LSE | 00083496047TRLO1 |
11/06/2019 | 14:20:20 | 340 | 128.1 | LSE | 00083496048TRLO1 |
11/06/2019 | 14:20:20 | 543 | 128.1 | LSE | 00083496049TRLO1 |
11/06/2019 | 14:20:22 | 739 | 128.0 | LSE | 00083496067TRLO1 |
11/06/2019 | 14:20:22 | 539 | 128.0 | LSE | 00083496068TRLO1 |
11/06/2019 | 14:20:22 | 606 | 128.0 | LSE | 00083496069TRLO1 |
11/06/2019 | 14:20:23 | 788 | 127.9 | LSE | 00083496071TRLO1 |
11/06/2019 | 14:20:23 | 402 | 127.9 | LSE | 00083496072TRLO1 |
11/06/2019 | 14:20:23 | 259 | 127.9 | LSE | 00083496073TRLO1 |
11/06/2019 | 14:20:23 | 700 | 127.9 | LSE | 00083496074TRLO1 |
11/06/2019 | 14:20:26 | 603 | 127.8 | LSE | 00083496082TRLO1 |
11/06/2019 | 14:20:26 | 590 | 127.8 | LSE | 00083496083TRLO1 |
11/06/2019 | 14:20:26 | 515 | 127.8 | LSE | 00083496084TRLO1 |
11/06/2019 | 14:20:26 | 725 | 127.7 | LSE | 00083496085TRLO1 |
11/06/2019 | 14:20:26 | 532 | 127.7 | LSE | 00083496086TRLO1 |
11/06/2019 | 14:20:26 | 660 | 127.7 | LSE | 00083496087TRLO1 |
11/06/2019 | 14:21:19 | 746 | 127.7 | LSE | 00083496219TRLO1 |
11/06/2019 | 14:21:19 | 678 | 127.7 | LSE | 00083496220TRLO1 |
11/06/2019 | 14:21:25 | 671 | 127.6 | LSE | 00083496225TRLO1 |
11/06/2019 | 14:21:25 | 749 | 127.6 | LSE | 00083496226TRLO1 |
11/06/2019 | 14:24:10 | 599 | 127.5 | LSE | 00083496531TRLO1 |
11/06/2019 | 14:24:10 | 5 | 127.5 | LSE | 00083496532TRLO1 |
11/06/2019 | 14:24:10 | 713 | 127.5 | LSE | 00083496533TRLO1 |
11/06/2019 | 14:25:17 | 645 | 127.6 | LSE | 00083496614TRLO1 |
11/06/2019 | 14:25:17 | 602 | 127.6 | LSE | 00083496615TRLO1 |
11/06/2019 | 14:25:21 | 679 | 127.5 | LSE | 00083496622TRLO1 |
11/06/2019 | 14:25:21 | 672 | 127.5 | LSE | 00083496623TRLO1 |
11/06/2019 | 14:25:45 | 532 | 127.4 | LSE | 00083496671TRLO1 |
11/06/2019 | 14:25:45 | 739 | 127.4 | LSE | 00083496672TRLO1 |
11/06/2019 | 14:26:25 | 621 | 127.4 | LSE | 00083496726TRLO1 |
11/06/2019 | 14:26:25 | 640 | 127.4 | LSE | 00083496727TRLO1 |
11/06/2019 | 14:27:22 | 714 | 127.3 | LSE | 00083496814TRLO1 |
11/06/2019 | 14:27:22 | 220 | 127.3 | LSE | 00083496815TRLO1 |
11/06/2019 | 14:27:22 | 494 | 127.3 | LSE | 00083496816TRLO1 |
11/06/2019 | 14:27:25 | 625 | 127.2 | LSE | 00083496820TRLO1 |
11/06/2019 | 14:27:25 | 625 | 127.2 | LSE | 00083496821TRLO1 |
11/06/2019 | 14:27:39 | 681 | 127.2 | LSE | 00083496832TRLO1 |
11/06/2019 | 14:27:39 | 423 | 127.2 | LSE | 00083496833TRLO1 |
11/06/2019 | 14:28:10 | 156 | 127.2 | LSE | 00083496935TRLO1 |
11/06/2019 | 14:28:10 | 451 | 127.2 | LSE | 00083496936TRLO1 |
11/06/2019 | 14:28:48 | 88 | 127.2 | LSE | 00083496978TRLO1 |
11/06/2019 | 14:28:48 | 596 | 127.2 | LSE | 00083496979TRLO1 |
11/06/2019 | 14:30:19 | 699 | 127.1 | LSE | 00083497202TRLO1 |
11/06/2019 | 14:30:19 | 645 | 127.1 | LSE | 00083497203TRLO1 |
11/06/2019 | 14:30:21 | 681 | 126.9 | LSE | 00083497205TRLO1 |
11/06/2019 | 14:30:21 | 650 | 126.9 | LSE | 00083497206TRLO1 |
11/06/2019 | 14:30:24 | 409 | 126.6 | LSE | 00083497212TRLO1 |
11/06/2019 | 14:30:24 | 143 | 126.6 | LSE | 00083497213TRLO1 |
11/06/2019 | 14:30:24 | 608 | 126.6 | LSE | 00083497214TRLO1 |
11/06/2019 | 14:30:59 | 674 | 126.8 | LSE | 00083497265TRLO1 |
11/06/2019 | 14:33:25 | 599 | 127.0 | LSE | 00083497612TRLO1 |
11/06/2019 | 14:33:25 | 679 | 127.0 | LSE | 00083497613TRLO1 |
11/06/2019 | 14:33:39 | 544 | 126.8 | LSE | 00083497670TRLO1 |
11/06/2019 | 14:33:39 | 659 | 126.8 | LSE | 00083497671TRLO1 |
11/06/2019 | 14:35:42 | 100 | 126.8 | LSE | 00083497967TRLO1 |
11/06/2019 | 14:35:42 | 533 | 126.8 | LSE | 00083497968TRLO1 |
11/06/2019 | 14:35:42 | 635 | 126.8 | LSE | 00083497969TRLO1 |
11/06/2019 | 14:35:58 | 648 | 126.7 | LSE | 00083498008TRLO1 |
11/06/2019 | 14:35:58 | 520 | 126.7 | LSE | 00083498009TRLO1 |
11/06/2019 | 14:37:01 | 177 | 126.7 | LSE | 00083498215TRLO1 |
11/06/2019 | 14:37:01 | 719 | 126.7 | LSE | 00083498216TRLO1 |
11/06/2019 | 14:37:13 | 730 | 126.6 | LSE | 00083498232TRLO1 |
11/06/2019 | 14:37:13 | 534 | 126.6 | LSE | 00083498233TRLO1 |
11/06/2019 | 14:37:13 | 97 | 126.6 | LSE | 00083498234TRLO1 |
11/06/2019 | 14:38:01 | 99 | 126.5 | LSE | 00083498342TRLO1 |
11/06/2019 | 14:38:01 | 536 | 126.5 | LSE | 00083498343TRLO1 |
11/06/2019 | 14:38:01 | 572 | 126.5 | LSE | 00083498344TRLO1 |
11/06/2019 | 14:38:01 | 611 | 126.4 | LSE | 00083498345TRLO1 |
11/06/2019 | 14:38:01 | 565 | 126.4 | LSE | 00083498346TRLO1 |
11/06/2019 | 14:39:48 | 731 | 126.4 | LSE | 00083498675TRLO1 |
11/06/2019 | 14:39:49 | 660 | 126.3 | LSE | 00083498676TRLO1 |
11/06/2019 | 14:40:21 | 66 | 126.3 | LSE | 00083498757TRLO1 |
11/06/2019 | 14:40:21 | 505 | 126.3 | LSE | 00083498758TRLO1 |
11/06/2019 | 14:40:21 | 681 | 126.3 | LSE | 00083498759TRLO1 |
11/06/2019 | 14:40:27 | 696 | 126.2 | LSE | 00083498774TRLO1 |
11/06/2019 | 14:40:52 | 639 | 126.2 | LSE | 00083498804TRLO1 |
11/06/2019 | 14:45:15 | 392 | 126.3 | LSE | 00083499617TRLO1 |
11/06/2019 | 14:45:15 | 303 | 126.3 | LSE | 00083499618TRLO1 |
11/06/2019 | 14:46:18 | 656 | 126.3 | LSE | 00083499731TRLO1 |
11/06/2019 | 14:46:26 | 576 | 126.2 | LSE | 00083499762TRLO1 |
11/06/2019 | 14:47:09 | 593 | 126.3 | LSE | 00083499839TRLO1 |
11/06/2019 | 14:47:32 | 520 | 126.2 | LSE | 00083499908TRLO1 |
11/06/2019 | 14:47:32 | 669 | 126.1 | LSE | 00083499909TRLO1 |
11/06/2019 | 14:47:34 | 625 | 126.1 | LSE | 00083499913TRLO1 |
11/06/2019 | 14:48:22 | 653 | 126.0 | LSE | 00083500016TRLO1 |
11/06/2019 | 14:49:52 | 617 | 126.1 | LSE | 00083500315TRLO1 |
11/06/2019 | 14:50:05 | 684 | 126.1 | LSE | 00083500347TRLO1 |
11/06/2019 | 14:53:18 | 674 | 126.1 | LSE | 00083501736TRLO1 |
11/06/2019 | 14:53:20 | 688 | 126.0 | LSE | 00083501743TRLO1 |
11/06/2019 | 14:53:36 | 240 | 126.0 | LSE | 00083501869TRLO1 |
11/06/2019 | 14:53:36 | 398 | 126.0 | LSE | 00083501870TRLO1 |
11/06/2019 | 14:56:43 | 658 | 126.0 | LSE | 00083503743TRLO1 |
11/06/2019 | 15:14:15 | 464 | 124.9 | LSE | 00083511373TRLO1 |
11/06/2019 | 15:14:15 | 93 | 124.9 | LSE | 00083511374TRLO1 |
11/06/2019 | 15:22:28 | 666 | 125.0 | LSE | 00083513967TRLO1 |
11/06/2019 | 15:24:06 | 599 | 125.0 | LSE | 00083514340TRLO1 |
11/06/2019 | 15:24:09 | 662 | 124.9 | LSE | 00083514344TRLO1 |
11/06/2019 | 15:28:19 | 355 | 125.0 | LSE | 00083515390TRLO1 |
11/06/2019 | 16:17:22 | 202 | 125.0 | LSE | 00083525406TRLO1 |
11/06/2019 | 16:17:27 | 151 | 125.0 | LSE | 00083525443TRLO1 |
11/06/2019 | 16:18:29 | 601 | 125.0 | LSE | 00083525677TRLO1 |
11/06/2019 | 16:19:09 | 540 | 125.0 | LSE | 00083525760TRLO1 |