15 May 2019 17:44
15 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 | 15 May 2019 |
Number of ordinary shares purchased | 150,959 |
Average price paid (p) | 135.9666 |
Highest price paid (p) | 137.4000 |
Lowest price paid (p) | 135.0000 |
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 5,836,630 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 570,263,330.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 15 May 2019 is 570,263,330. 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 |
15/05/2019 | 08:26:49 | 633 | 136.6 | LONX | 00569522283TRLO1 |
15/05/2019 | 08:26:49 | 634 | 136.6 | LONX | 00569522284TRLO1 |
15/05/2019 | 08:27:05 | 633 | 136.1 | LONX | 00569522352TRLO1 |
15/05/2019 | 08:27:05 | 830 | 136.1 | LONX | 00569522351TRLO1 |
15/05/2019 | 08:28:50 | 206 | 135.6 | LONX | 00569522605TRLO1 |
15/05/2019 | 08:28:50 | 427 | 135.6 | LONX | 00569522606TRLO1 |
15/05/2019 | 08:28:50 | 757 | 135.6 | LONX | 00569522608TRLO1 |
15/05/2019 | 08:31:00 | 633 | 135.7 | LONX | 00569523159TRLO1 |
15/05/2019 | 08:31:00 | 633 | 135.7 | LONX | 00569523160TRLO1 |
15/05/2019 | 08:31:00 | 147 | 136 | LONX | 00569523161TRLO1 |
15/05/2019 | 08:31:00 | 192 | 136 | LONX | 00569523162TRLO1 |
15/05/2019 | 08:31:22 | 668 | 136 | LONX | 00569523343TRLO1 |
15/05/2019 | 08:31:23 | 1565 | 136.2 | LONX | 00569523353TRLO1 |
15/05/2019 | 08:31:24 | 706 | 136.5 | LONX | 00569523363TRLO1 |
15/05/2019 | 08:31:49 | 319 | 136.8 | LONX | 00569523453TRLO1 |
15/05/2019 | 08:32:24 | 53 | 137 | LONX | 00569523583TRLO1 |
15/05/2019 | 08:32:24 | 580 | 137.3 | LONX | 00569523584TRLO1 |
15/05/2019 | 08:32:24 | 204 | 137.3 | LONX | 00569523585TRLO1 |
15/05/2019 | 08:32:24 | 429 | 137.3 | LONX | 00569523586TRLO1 |
15/05/2019 | 08:32:24 | 665 | 136.9 | LONX | 00569523587TRLO1 |
15/05/2019 | 08:34:47 | 665 | 136.4 | LONX | 00569524199TRLO1 |
15/05/2019 | 08:40:11 | 665 | 135.5 | LONX | 00569525058TRLO1 |
15/05/2019 | 08:50:53 | 556 | 135.45 | BTSC | 00569527114TRLO1 |
15/05/2019 | 08:50:53 | 339 | 135.45 | BTSC | 00569527115TRLO1 |
15/05/2019 | 08:51:11 | 730 | 135.2 | LONX | 00569527167TRLO1 |
15/05/2019 | 08:54:20 | 1330 | 135.9 | LONX | 00569527678TRLO1 |
15/05/2019 | 08:55:00 | 1089 | 135.8 | LONX | 00569527801TRLO1 |
15/05/2019 | 08:56:00 | 147 | 136.2 | LONX | 00569528036TRLO1 |
15/05/2019 | 08:56:13 | 113 | 136.2 | LONX | 00569528055TRLO1 |
15/05/2019 | 08:56:13 | 552 | 136.2 | LONX | 00569528056TRLO1 |
15/05/2019 | 08:59:12 | 147 | 136.3 | LONX | 00569528664TRLO1 |
15/05/2019 | 08:59:35 | 665 | 136.3 | LONX | 00569528701TRLO1 |
15/05/2019 | 09:08:00 | 455 | 135.6 | LONX | 00569530213TRLO1 |
15/05/2019 | 09:08:00 | 210 | 135.6 | LONX | 00569530214TRLO1 |
15/05/2019 | 09:08:00 | 665 | 135.6 | LONX | 00569530215TRLO1 |
15/05/2019 | 09:20:39 | 909 | 135.4 | BTSC | 00569531886TRLO1 |
15/05/2019 | 09:20:39 | 138 | 135.4 | BTSC | 00569531887TRLO1 |
15/05/2019 | 09:30:12 | 756 | 135.8 | LONX | 00569533261TRLO1 |
15/05/2019 | 09:30:12 | 294 | 135.6 | LONX | 00569533263TRLO1 |
15/05/2019 | 09:30:12 | 808 | 135.6 | LONX | 00569533264TRLO1 |
15/05/2019 | 09:41:09 | 867 | 135.6 | LONX | 00569534750TRLO1 |
15/05/2019 | 09:41:09 | 72 | 135.6 | LONX | 00569534751TRLO1 |
15/05/2019 | 09:41:09 | 708 | 135.6 | LONX | 00569534752TRLO1 |
15/05/2019 | 09:46:47 | 556 | 135.4 | LONX | 00569535463TRLO1 |
15/05/2019 | 09:54:21 | 665 | 135.5 | LONX | 00569536459TRLO1 |
15/05/2019 | 09:54:21 | 104 | 135.5 | LONX | 00569536460TRLO1 |
15/05/2019 | 09:56:38 | 764 | 135.3 | LONX | 00569536794TRLO1 |
15/05/2019 | 09:57:16 | 684 | 135.1 | LONX | 00569536925TRLO1 |
15/05/2019 | 09:57:51 | 112 | 135.4 | LONX | 00569537055TRLO1 |
15/05/2019 | 09:57:51 | 1330 | 135.6 | LONX | 00569537056TRLO1 |
15/05/2019 | 10:12:09 | 665 | 135.3 | LONX | 00569538721TRLO1 |
15/05/2019 | 10:12:09 | 77 | 135.3 | LONX | 00569538723TRLO1 |
15/05/2019 | 10:12:19 | 209 | 135.5 | LONX | 00569538737TRLO1 |
15/05/2019 | 10:13:14 | 581 | 135.7 | LONX | 00569538901TRLO1 |
15/05/2019 | 10:13:57 | 147 | 135.7 | LONX | 00569538975TRLO1 |
15/05/2019 | 10:14:21 | 1330 | 136.2 | LONX | 00569539110TRLO1 |
15/05/2019 | 10:33:12 | 745 | 136 | BTSC | 00569542091TRLO1 |
15/05/2019 | 10:42:08 | 810 | 135.9 | LONX | 00569543550TRLO1 |
15/05/2019 | 10:42:12 | 755 | 135.9 | TURX | 00569543559TRLO1 |
15/05/2019 | 10:42:21 | 631 | 135.7 | LONX | 00569543592TRLO1 |
15/05/2019 | 10:55:25 | 441 | 136 | LONX | 00569545834TRLO1 |
15/05/2019 | 10:55:25 | 224 | 136 | LONX | 00569545835TRLO1 |
15/05/2019 | 11:03:50 | 119 | 135.8 | LONX | 00569546881TRLO1 |
15/05/2019 | 11:05:50 | 376 | 135.8 | LONX | 00569547185TRLO1 |
15/05/2019 | 11:05:50 | 110 | 135.8 | LONX | 00569547186TRLO1 |
15/05/2019 | 11:05:50 | 1120 | 135.8 | LONX | 00569547187TRLO1 |
15/05/2019 | 11:05:50 | 841 | 135.8 | TURX | 00569547184TRLO1 |
15/05/2019 | 11:26:43 | 665 | 135.6 | LONX | 00569550469TRLO1 |
15/05/2019 | 11:33:12 | 809 | 135.5 | BTSC | 00569551465TRLO1 |
15/05/2019 | 11:57:41 | 64 | 135.6 | LONX | 00569555227TRLO1 |
15/05/2019 | 11:57:41 | 601 | 135.6 | LONX | 00569555228TRLO1 |
15/05/2019 | 11:57:41 | 21 | 135.7 | LONX | 00569555229TRLO1 |
15/05/2019 | 11:57:41 | 115 | 135.8 | LONX | 00569555230TRLO1 |
15/05/2019 | 11:57:41 | 783 | 135.8 | LONX | 00569555231TRLO1 |
15/05/2019 | 11:57:41 | 169 | 135.8 | LONX | 00569555232TRLO1 |
15/05/2019 | 11:57:41 | 242 | 135.8 | LONX | 00569555233TRLO1 |
15/05/2019 | 11:57:41 | 814 | 135.7 | BTSC | 00569555226TRLO1 |
15/05/2019 | 12:05:24 | 372 | 135 | LONX | 00569556282TRLO1 |
15/05/2019 | 12:25:53 | 999 | 135.7 | LONX | 00569558959TRLO1 |
15/05/2019 | 12:30:42 | 1276 | 135.5 | LONX | 00569559478TRLO1 |
15/05/2019 | 12:30:42 | 719 | 135.6 | LONX | 00569559479TRLO1 |
15/05/2019 | 12:33:13 | 694 | 135.6 | BTSC | 00569559868TRLO1 |
15/05/2019 | 12:54:10 | 742 | 135.65 | BTSC | 00569562346TRLO1 |
15/05/2019 | 12:57:51 | 133 | 135.8 | LONX | 00569562886TRLO1 |
15/05/2019 | 12:57:52 | 277 | 136.1 | LONX | 00569562902TRLO1 |
15/05/2019 | 12:57:52 | 388 | 136.1 | LONX | 00569562903TRLO1 |
15/05/2019 | 12:57:54 | 1153 | 136.1 | LONX | 00569562910TRLO1 |
15/05/2019 | 12:57:54 | 120 | 136.1 | LONX | 00569562911TRLO1 |
15/05/2019 | 12:57:55 | 665 | 136.1 | LONX | 00569562916TRLO1 |
15/05/2019 | 12:57:55 | 665 | 136.1 | LONX | 00569562917TRLO1 |
15/05/2019 | 12:58:22 | 780 | 135.7 | LONX | 00569562994TRLO1 |
15/05/2019 | 13:00:38 | 665 | 135.6 | LONX | 00569563159TRLO1 |
15/05/2019 | 13:00:39 | 917 | 135.6 | LONX | 00569563160TRLO1 |
15/05/2019 | 13:00:42 | 776 | 135.5 | TURX | 00569563178TRLO1 |
15/05/2019 | 13:29:35 | 1330 | 135.9 | LONX | 00569567371TRLO1 |
15/05/2019 | 13:29:35 | 1317 | 135.8 | LONX | 00569567373TRLO1 |
15/05/2019 | 13:29:35 | 13 | 135.8 | LONX | 00569567374TRLO1 |
15/05/2019 | 13:30:53 | 867 | 135.7 | LONX | 00569567659TRLO1 |
15/05/2019 | 13:32:03 | 285 | 135.5 | TURX | 00569567819TRLO1 |
15/05/2019 | 13:35:15 | 1330 | 135.7 | LONX | 00569568178TRLO1 |
15/05/2019 | 13:36:33 | 542 | 135.5 | TURX | 00569568346TRLO1 |
15/05/2019 | 13:48:16 | 1330 | 135.6 | LONX | 00569570327TRLO1 |
15/05/2019 | 13:52:34 | 147 | 135.6 | LONX | 00569570973TRLO1 |
15/05/2019 | 14:03:12 | 1105 | 135.6 | BTSC | 00569572531TRLO1 |
15/05/2019 | 14:06:16 | 147 | 135.8 | LONX | 00569573113TRLO1 |
15/05/2019 | 14:06:16 | 181 | 135.8 | LONX | 00569573114TRLO1 |
15/05/2019 | 14:06:16 | 137 | 135.8 | LONX | 00569573115TRLO1 |
15/05/2019 | 14:06:16 | 666 | 135.8 | LONX | 00569573116TRLO1 |
15/05/2019 | 14:06:16 | 199 | 135.8 | LONX | 00569573117TRLO1 |
15/05/2019 | 14:12:28 | 81 | 136 | LONX | 00569573939TRLO1 |
15/05/2019 | 14:12:47 | 23 | 136 | LONX | 00569574011TRLO1 |
15/05/2019 | 14:12:47 | 264 | 136 | LONX | 00569574012TRLO1 |
15/05/2019 | 14:12:47 | 203 | 136 | LONX | 00569574013TRLO1 |
15/05/2019 | 14:12:47 | 175 | 136 | LONX | 00569574014TRLO1 |
15/05/2019 | 14:13:10 | 753 | 135.9 | LONX | 00569574083TRLO1 |
15/05/2019 | 14:13:10 | 151 | 136 | LONX | 00569574084TRLO1 |
15/05/2019 | 14:13:10 | 173 | 136 | LONX | 00569574085TRLO1 |
15/05/2019 | 14:13:10 | 918 | 136 | LONX | 00569574086TRLO1 |
15/05/2019 | 14:16:03 | 665 | 135.9 | LONX | 00569574526TRLO1 |
15/05/2019 | 14:16:03 | 835 | 135.9 | LONX | 00569574527TRLO1 |
15/05/2019 | 14:16:03 | 665 | 135.9 | LONX | 00569574528TRLO1 |
15/05/2019 | 14:16:03 | 1187 | 135.9 | LONX | 00569574529TRLO1 |
15/05/2019 | 14:16:03 | 643 | 136 | LONX | 00569574530TRLO1 |
15/05/2019 | 14:16:03 | 800 | 136 | LONX | 00569574531TRLO1 |
15/05/2019 | 14:16:03 | 8 | 136 | LONX | 00569574532TRLO1 |
15/05/2019 | 14:16:03 | 90 | 136 | LONX | 00569574533TRLO1 |
15/05/2019 | 14:16:04 | 1500 | 136.1 | LONX | 00569574535TRLO1 |
15/05/2019 | 14:16:05 | 665 | 136.1 | LONX | 00569574536TRLO1 |
15/05/2019 | 14:17:18 | 842 | 136.1 | LONX | 00569574793TRLO1 |
15/05/2019 | 14:21:03 | 694 | 135.9 | LONX | 00569575391TRLO1 |
15/05/2019 | 14:21:03 | 770 | 135.9 | TURX | 00569575390TRLO1 |
15/05/2019 | 14:33:20 | 1207 | 136.1 | LONX | 00569578293TRLO1 |
15/05/2019 | 14:35:36 | 1330 | 136.3 | LONX | 00569578958TRLO1 |
15/05/2019 | 14:39:04 | 1242 | 135.95 | BTSC | 00569579879TRLO1 |
15/05/2019 | 14:39:15 | 852 | 135.9 | LONX | 00569579911TRLO1 |
15/05/2019 | 14:41:26 | 829 | 136 | LONX | 00569580705TRLO1 |
15/05/2019 | 14:41:26 | 284 | 136 | LONX | 00569580706TRLO1 |
15/05/2019 | 14:41:45 | 170 | 136.3 | LONX | 00569580785TRLO1 |
15/05/2019 | 14:41:45 | 114 | 136.3 | LONX | 00569580786TRLO1 |
15/05/2019 | 14:41:45 | 390 | 136.3 | LONX | 00569580787TRLO1 |
15/05/2019 | 14:43:12 | 665 | 136.1 | LONX | 00569581142TRLO1 |
15/05/2019 | 14:47:09 | 791 | 136 | LONX | 00569581872TRLO1 |
15/05/2019 | 14:47:09 | 255 | 136 | LONX | 00569581873TRLO1 |
15/05/2019 | 14:47:09 | 74 | 136.1 | LONX | 00569581874TRLO1 |
15/05/2019 | 14:47:09 | 875 | 136.1 | LONX | 00569581875TRLO1 |
15/05/2019 | 14:47:31 | 202 | 135.9 | LONX | 00569582012TRLO1 |
15/05/2019 | 14:50:53 | 435 | 135.9 | LONX | 00569582538TRLO1 |
15/05/2019 | 14:53:36 | 1330 | 136.2 | LONX | 00569583048TRLO1 |
15/05/2019 | 14:53:46 | 670 | 136 | LONX | 00569583218TRLO1 |
15/05/2019 | 14:54:18 | 147 | 135.9 | LONX | 00569583400TRLO1 |
15/05/2019 | 14:54:18 | 820 | 135.9 | TURX | 00569583399TRLO1 |
15/05/2019 | 15:01:48 | 673 | 135.8 | LONX | 00569584623TRLO1 |
15/05/2019 | 15:01:48 | 16 | 135.8 | LONX | 00569584624TRLO1 |
15/05/2019 | 15:05:38 | 80 | 135.9 | LONX | 00569585600TRLO1 |
15/05/2019 | 15:05:38 | 952 | 135.9 | LONX | 00569585601TRLO1 |
15/05/2019 | 15:05:38 | 298 | 135.9 | LONX | 00569585602TRLO1 |
15/05/2019 | 15:05:57 | 513 | 135.8 | TURX | 00569585646TRLO1 |
15/05/2019 | 15:05:57 | 340 | 135.8 | TURX | 00569585647TRLO1 |
15/05/2019 | 15:06:05 | 1381 | 136 | LONX | 00569585668TRLO1 |
15/05/2019 | 15:06:39 | 106 | 136 | LONX | 00569585776TRLO1 |
15/05/2019 | 15:06:41 | 194 | 136 | LONX | 00569585800TRLO1 |
15/05/2019 | 15:06:42 | 1330 | 136 | LONX | 00569585807TRLO1 |
15/05/2019 | 15:08:22 | 745 | 135.9 | LONX | 00569586152TRLO1 |
15/05/2019 | 15:11:59 | 533 | 135.9 | LONX | 00569586800TRLO1 |
15/05/2019 | 15:13:21 | 1500 | 136.2 | LONX | 00569587270TRLO1 |
15/05/2019 | 15:13:28 | 1061 | 136.6 | LONX | 00569587603TRLO1 |
15/05/2019 | 15:13:29 | 665 | 136.4 | LONX | 00569587606TRLO1 |
15/05/2019 | 15:13:56 | 695 | 136.9 | LONX | 00569588653TRLO1 |
15/05/2019 | 15:14:00 | 665 | 136.6 | LONX | 00569588700TRLO1 |
15/05/2019 | 15:14:02 | 729 | 136.5 | LONX | 00569588726TRLO1 |
15/05/2019 | 15:15:00 | 565 | 137.1 | LONX | 00569589590TRLO1 |
15/05/2019 | 15:15:09 | 665 | 137.4 | LONX | 00569589758TRLO1 |
15/05/2019 | 15:15:33 | 200 | 137.4 | LONX | 00569590126TRLO1 |
15/05/2019 | 15:15:52 | 665 | 137.3 | LONX | 00569590288TRLO1 |
15/05/2019 | 15:15:52 | 570 | 137.3 | LONX | 00569590289TRLO1 |
15/05/2019 | 15:15:52 | 242 | 137.3 | LONX | 00569590290TRLO1 |
15/05/2019 | 15:15:52 | 79 | 137.3 | LONX | 00569590291TRLO1 |
15/05/2019 | 15:16:07 | 787 | 137.2 | LONX | 00569590459TRLO1 |
15/05/2019 | 15:20:22 | 716 | 136.8 | LONX | 00569592724TRLO1 |
15/05/2019 | 15:20:22 | 1236 | 137 | LONX | 00569592725TRLO1 |
15/05/2019 | 15:20:22 | 861 | 136.8 | TURX | 00569592723TRLO1 |
15/05/2019 | 15:27:34 | 1247 | 136.9 | LONX | 00569597866TRLO1 |
15/05/2019 | 15:28:58 | 1003 | 136.5 | LONX | 00569599111TRLO1 |
15/05/2019 | 15:30:25 | 690 | 136.4 | TURX | 00569600404TRLO1 |
15/05/2019 | 15:36:52 | 231 | 136.5 | LONX | 00569604168TRLO1 |
15/05/2019 | 15:36:52 | 434 | 136.5 | LONX | 00569604169TRLO1 |
15/05/2019 | 15:38:04 | 1299 | 136.7 | LONX | 00569604711TRLO1 |
15/05/2019 | 15:38:04 | 1173 | 136.7 | LONX | 00569604712TRLO1 |
15/05/2019 | 15:38:33 | 797 | 136.4 | LONX | 00569604894TRLO1 |
15/05/2019 | 15:39:21 | 690 | 136.3 | TURX | 00569605274TRLO1 |
15/05/2019 | 15:39:44 | 914 | 136.3 | LONX | 00569605453TRLO1 |
15/05/2019 | 15:41:18 | 656 | 136.1 | LONX | 00569606207TRLO1 |
15/05/2019 | 15:44:59 | 673 | 136.3 | LONX | 00569607977TRLO1 |
15/05/2019 | 15:44:59 | 127 | 136.3 | LONX | 00569607978TRLO1 |
15/05/2019 | 15:45:00 | 665 | 136.6 | LONX | 00569607984TRLO1 |
15/05/2019 | 15:45:00 | 665 | 136.6 | LONX | 00569607985TRLO1 |
15/05/2019 | 15:49:04 | 665 | 136.3 | LONX | 00569609955TRLO1 |
15/05/2019 | 15:49:04 | 65 | 136.3 | LONX | 00569609956TRLO1 |
15/05/2019 | 15:49:04 | 566 | 136.3 | LONX | 00569609957TRLO1 |
15/05/2019 | 15:49:04 | 718 | 136.3 | TURX | 00569609954TRLO1 |
15/05/2019 | 15:57:13 | 901 | 135.9 | LONX | 00569613534TRLO1 |
15/05/2019 | 15:57:13 | 1094 | 136 | LONX | 00569613535TRLO1 |
15/05/2019 | 15:57:13 | 817 | 135.9 | TURX | 00569613533TRLO1 |
15/05/2019 | 16:01:34 | 536 | 135.9 | LONX | 00569615177TRLO1 |
15/05/2019 | 16:07:33 | 789 | 135.7 | LONX | 00569617611TRLO1 |
15/05/2019 | 16:07:33 | 1123 | 135.7 | LONX | 00569617613TRLO1 |
15/05/2019 | 16:07:33 | 816 | 135.7 | TURX | 00569617612TRLO1 |
15/05/2019 | 16:12:48 | 828 | 135.5 | LONX | 00569619763TRLO1 |
15/05/2019 | 16:12:48 | 665 | 135.5 | LONX | 00569619767TRLO1 |
15/05/2019 | 16:12:48 | 484 | 135.5 | TURX | 00569619765TRLO1 |
15/05/2019 | 16:12:48 | 216 | 135.5 | TURX | 00569619766TRLO1 |
15/05/2019 | 16:12:50 | 76 | 135.6 | LONX | 00569619811TRLO1 |
15/05/2019 | 16:12:50 | 104 | 135.6 | LONX | 00569619812TRLO1 |
15/05/2019 | 16:12:50 | 872 | 135.6 | LONX | 00569619813TRLO1 |
15/05/2019 | 16:13:51 | 1330 | 135.7 | LONX | 00569620224TRLO1 |
15/05/2019 | 16:13:51 | 2236 | 135.7 | LONX | 00569620225TRLO1 |
15/05/2019 | 16:18:44 | 1330 | 135.7 | LONX | 00569622268TRLO1 |
15/05/2019 | 16:19:16 | 170 | 135.7 | LONX | 00569622487TRLO1 |
15/05/2019 | 16:19:16 | 495 | 135.7 | LONX | 00569622488TRLO1 |
15/05/2019 | 16:19:16 | 747 | 135.7 | LONX | 00569622489TRLO1 |
15/05/2019 | 16:20:05 | 734 | 135.5 | LONX | 00569622881TRLO1 |
15/05/2019 | 16:20:15 | 768 | 135.5 | LONX | 00569623046TRLO1 |
15/05/2019 | 16:20:15 | 665 | 135.7 | LONX | 00569623047TRLO1 |
15/05/2019 | 16:20:20 | 1330 | 135.7 | LONX | 00569623097TRLO1 |
15/05/2019 | 16:20:54 | 830 | 135.6 | LONX | 00569623319TRLO1 |
15/05/2019 | 16:21:26 | 654 | 135.6 | LONX | 00569623612TRLO1 |
15/05/2019 | 16:21:26 | 135 | 135.6 | LONX | 00569623611TRLO1 |
15/05/2019 | 16:21:26 | 156 | 135.6 | LONX | 00569623610TRLO1 |
15/05/2019 | 16:21:26 | 1050 | 135.5 | LONX | 00569623609TRLO1 |
15/05/2019 | 16:23:19 | 1330 | 135.6 | LONX | 00569624330TRLO1 |
15/05/2019 | 16:23:19 | 101 | 135.4 | TURX | 00569624327TRLO1 |
15/05/2019 | 16:23:49 | 665 | 135.5 | LONX | 00569624553TRLO1 |
15/05/2019 | 16:23:53 | 1398 | 135.6 | LONX | 00569624580TRLO1 |
15/05/2019 | 16:24:24 | 465 | 135.55 | BTSC | 00569624871TRLO1 |
15/05/2019 | 16:24:24 | 227 | 135.55 | BTSC | 00569624872TRLO1 |
15/05/2019 | 16:25:03 | 1398 | 135.9 | LONX | 00569625066TRLO1 |
15/05/2019 | 16:26:00 | 1398 | 135.8 | LONX | 00569625561TRLO1 |
15/05/2019 | 16:26:41 | 715 | 135.7 | LONX | 00569625985TRLO1 |
15/05/2019 | 16:28:55 | 440 | 135.8 | LONX | 00569627118TRLO1 |
15/05/2019 | 16:28:55 | 75 | 135.8 | LONX | 00569627117TRLO1 |
15/05/2019 | 16:28:55 | 64 | 135.8 | LONX | 00569627116TRLO1 |
15/05/2019 | 16:28:55 | 120 | 135.8 | LONX | 00569627115TRLO1 |
15/05/2019 | 16:29:12 | 30 | 135.6 | LONX | 00569627341TRLO1 |
15/05/2019 | 16:29:35 | 402 | 135.7 | LONX | 00569627551TRLO1 |
15/05/2019 | 16:29:35 | 116 | 135.7 | LONX | 00569627552TRLO1 |
15/05/2019 | 16:29:43 | 70 | 135.9 | BTSC | 00569627652TRLO1 |
15/05/2019 | 16:29:43 | 457 | 135.9 | BTSC | 00569627650TRLO1 |