7 May 2019 17:58
7 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 | 7 May 2019 |
Number of ordinary shares purchased | 254,557 |
Average price paid (p) | 134.6155 |
Highest price paid (p) | 136.4000 |
Lowest price paid (p) | 132.8000 |
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 4,488,142 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 571,611,818.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 7 May 2019 is 571,611,818. 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 |
07/05/2019 | 08:13:11 | 664 | 132.8 | LONX | 00568780572TRLO1 |
07/05/2019 | 08:13:11 | 1117 | 133.5 | LONX | 00568780573TRLO1 |
07/05/2019 | 08:15:21 | 531 | 133.9 | LONX | 00568780918TRLO1 |
07/05/2019 | 08:16:28 | 12 | 134.2 | BTSC | 00568781103TRLO1 |
07/05/2019 | 08:16:28 | 850 | 134.5 | LONX | 00568781104TRLO1 |
07/05/2019 | 08:16:28 | 1000 | 134.5 | LONX | 00568781105TRLO1 |
07/05/2019 | 08:16:35 | 1281 | 134.5 | LONX | 00568781123TRLO1 |
07/05/2019 | 08:16:35 | 698 | 134.5 | LONX | 00568781122TRLO1 |
07/05/2019 | 08:16:36 | 1254 | 134.6 | LONX | 00568781125TRLO1 |
07/05/2019 | 08:16:36 | 61 | 134.6 | LONX | 00568781127TRLO1 |
07/05/2019 | 08:16:59 | 1300 | 134.7 | LONX | 00568781160TRLO1 |
07/05/2019 | 08:16:59 | 54 | 134.7 | LONX | 00568781161TRLO1 |
07/05/2019 | 08:17:03 | 698 | 134.4 | LONX | 00568781175TRLO1 |
07/05/2019 | 08:17:03 | 698 | 134.5 | LONX | 00568781176TRLO1 |
07/05/2019 | 08:25:55 | 871 | 134.3 | TURX | 00568782302TRLO1 |
07/05/2019 | 08:25:55 | 1 | 134.3 | TURX | 00568782303TRLO1 |
07/05/2019 | 08:25:55 | 866 | 134.3 | LONX | 00568782304TRLO1 |
07/05/2019 | 08:38:09 | 175 | 134.4 | LONX | 00568783821TRLO1 |
07/05/2019 | 08:38:09 | 558 | 134.4 | LONX | 00568783822TRLO1 |
07/05/2019 | 08:48:40 | 330 | 134.1 | LONX | 00568785234TRLO1 |
07/05/2019 | 08:48:40 | 330 | 134.1 | LONX | 00568785235TRLO1 |
07/05/2019 | 08:48:40 | 357 | 134.1 | LONX | 00568785237TRLO1 |
07/05/2019 | 08:48:40 | 649 | 134.1 | TURX | 00568785236TRLO1 |
07/05/2019 | 08:48:40 | 733 | 134.1 | LONX | 00568785238TRLO1 |
07/05/2019 | 09:07:52 | 733 | 134 | LONX | 00568787665TRLO1 |
07/05/2019 | 09:12:54 | 1466 | 134.5 | LONX | 00568788338TRLO1 |
07/05/2019 | 09:12:54 | 733 | 134.5 | LONX | 00568788339TRLO1 |
07/05/2019 | 09:12:54 | 970 | 134.5 | LONX | 00568788340TRLO1 |
07/05/2019 | 09:12:54 | 1229 | 134.6 | LONX | 00568788341TRLO1 |
07/05/2019 | 09:18:22 | 556 | 134.25 | BTSC | 00568789134TRLO1 |
07/05/2019 | 09:25:28 | 77 | 134.4 | LONX | 00568790130TRLO1 |
07/05/2019 | 09:27:31 | 1099 | 134.3 | TURX | 00568790538TRLO1 |
07/05/2019 | 09:27:31 | 733 | 134.4 | LONX | 00568790539TRLO1 |
07/05/2019 | 09:41:02 | 783 | 134.1 | TURX | 00568792649TRLO1 |
07/05/2019 | 09:41:02 | 733 | 134.1 | LONX | 00568792650TRLO1 |
07/05/2019 | 09:42:24 | 733 | 134.5 | LONX | 00568792889TRLO1 |
07/05/2019 | 09:43:16 | 62 | 134.7 | LONX | 00568792985TRLO1 |
07/05/2019 | 09:43:16 | 762 | 134.7 | LONX | 00568792986TRLO1 |
07/05/2019 | 09:43:16 | 749 | 134.7 | LONX | 00568792987TRLO1 |
07/05/2019 | 09:56:01 | 783 | 134.8 | LONX | 00568795012TRLO1 |
07/05/2019 | 09:56:01 | 1318 | 135 | LONX | 00568795013TRLO1 |
07/05/2019 | 09:56:01 | 483 | 135 | LONX | 00568795014TRLO1 |
07/05/2019 | 09:56:01 | 610 | 135 | LONX | 00568795015TRLO1 |
07/05/2019 | 09:56:01 | 207 | 135 | LONX | 00568795016TRLO1 |
07/05/2019 | 09:56:18 | 1259 | 135.1 | LONX | 00568795038TRLO1 |
07/05/2019 | 09:56:20 | 1200 | 135.3 | LONX | 00568795041TRLO1 |
07/05/2019 | 09:56:20 | 226 | 135.3 | LONX | 00568795042TRLO1 |
07/05/2019 | 09:56:20 | 122 | 135.3 | LONX | 00568795043TRLO1 |
07/05/2019 | 09:56:33 | 610 | 135.6 | LONX | 00568795068TRLO1 |
07/05/2019 | 09:56:33 | 218 | 135.6 | LONX | 00568795069TRLO1 |
07/05/2019 | 09:56:34 | 610 | 135.8 | LONX | 00568795070TRLO1 |
07/05/2019 | 09:56:34 | 34 | 136.1 | LONX | 00568795073TRLO1 |
07/05/2019 | 09:56:34 | 1403 | 136.1 | LONX | 00568795074TRLO1 |
07/05/2019 | 09:56:34 | 1466 | 136.1 | LONX | 00568795072TRLO1 |
07/05/2019 | 09:57:00 | 733 | 135.7 | LONX | 00568795149TRLO1 |
07/05/2019 | 09:57:00 | 1500 | 135.7 | LONX | 00568795150TRLO1 |
07/05/2019 | 09:57:00 | 52 | 135.8 | LONX | 00568795151TRLO1 |
07/05/2019 | 09:57:00 | 225 | 135.8 | LONX | 00568795152TRLO1 |
07/05/2019 | 09:57:00 | 1241 | 135.8 | LONX | 00568795153TRLO1 |
07/05/2019 | 09:57:45 | 2110 | 136 | LONX | 00568795226TRLO1 |
07/05/2019 | 10:02:00 | 745 | 135.9 | LONX | 00568795983TRLO1 |
07/05/2019 | 10:02:00 | 108 | 135.9 | LONX | 00568795984TRLO1 |
07/05/2019 | 10:02:00 | 610 | 135.9 | LONX | 00568795985TRLO1 |
07/05/2019 | 10:02:00 | 15 | 135.9 | LONX | 00568795986TRLO1 |
07/05/2019 | 10:04:33 | 820 | 135.7 | TURX | 00568796365TRLO1 |
07/05/2019 | 10:04:33 | 733 | 135.7 | LONX | 00568796364TRLO1 |
07/05/2019 | 10:09:08 | 946 | 135.5 | LONX | 00568797120TRLO1 |
07/05/2019 | 10:13:07 | 371 | 136.1 | LONX | 00568797676TRLO1 |
07/05/2019 | 10:13:07 | 570 | 136.1 | LONX | 00568797677TRLO1 |
07/05/2019 | 10:14:00 | 477 | 136.1 | LONX | 00568797805TRLO1 |
07/05/2019 | 10:15:04 | 423 | 136 | LONX | 00568797948TRLO1 |
07/05/2019 | 10:15:04 | 777 | 136 | LONX | 00568797949TRLO1 |
07/05/2019 | 10:18:09 | 949 | 136.3 | LONX | 00568798433TRLO1 |
07/05/2019 | 10:18:09 | 660 | 136.3 | LONX | 00568798434TRLO1 |
07/05/2019 | 10:18:09 | 73 | 136.3 | LONX | 00568798435TRLO1 |
07/05/2019 | 10:24:25 | 556 | 136.3 | BTSC | 00568799439TRLO1 |
07/05/2019 | 10:24:25 | 316 | 136.3 | BTSC | 00568799440TRLO1 |
07/05/2019 | 10:26:36 | 733 | 136.3 | LONX | 00568799741TRLO1 |
07/05/2019 | 10:26:40 | 363 | 136.3 | LONX | 00568799744TRLO1 |
07/05/2019 | 10:27:09 | 367 | 136.4 | LONX | 00568799810TRLO1 |
07/05/2019 | 10:27:09 | 730 | 136.4 | LONX | 00568799811TRLO1 |
07/05/2019 | 10:29:12 | 272 | 136 | LONX | 00568800181TRLO1 |
07/05/2019 | 10:29:12 | 461 | 136 | LONX | 00568800182TRLO1 |
07/05/2019 | 10:29:56 | 913 | 135.9 | LONX | 00568800270TRLO1 |
07/05/2019 | 10:30:32 | 733 | 136.2 | LONX | 00568800398TRLO1 |
07/05/2019 | 10:37:54 | 847 | 135.7 | TURX | 00568801686TRLO1 |
07/05/2019 | 10:37:54 | 742 | 135.7 | LONX | 00568801685TRLO1 |
07/05/2019 | 10:40:52 | 196 | 135.5 | LONX | 00568802298TRLO1 |
07/05/2019 | 10:40:54 | 487 | 135.5 | LONX | 00568802302TRLO1 |
07/05/2019 | 10:43:17 | 1217 | 136 | LONX | 00568802588TRLO1 |
07/05/2019 | 10:43:17 | 83 | 136 | LONX | 00568802589TRLO1 |
07/05/2019 | 10:43:17 | 650 | 136 | LONX | 00568802590TRLO1 |
07/05/2019 | 10:54:01 | 841 | 135.7 | TURX | 00568805217TRLO1 |
07/05/2019 | 10:54:01 | 733 | 135.7 | LONX | 00568805218TRLO1 |
07/05/2019 | 10:54:01 | 211 | 136 | LONX | 00568805219TRLO1 |
07/05/2019 | 10:54:01 | 59 | 136 | LONX | 00568805221TRLO1 |
07/05/2019 | 10:55:12 | 1517 | 136 | LONX | 00568805392TRLO1 |
07/05/2019 | 10:55:12 | 733 | 136 | LONX | 00568805393TRLO1 |
07/05/2019 | 10:55:14 | 218 | 136 | LONX | 00568805396TRLO1 |
07/05/2019 | 10:56:12 | 1466 | 135.9 | LONX | 00568805558TRLO1 |
07/05/2019 | 10:56:21 | 733 | 135.9 | LONX | 00568805615TRLO1 |
07/05/2019 | 10:59:21 | 740 | 135.2 | TURX | 00568806105TRLO1 |
07/05/2019 | 10:59:21 | 221 | 135.2 | LONX | 00568806106TRLO1 |
07/05/2019 | 11:04:26 | 733 | 135.4 | LONX | 00568806772TRLO1 |
07/05/2019 | 11:06:51 | 733 | 135.1 | LONX | 00568807117TRLO1 |
07/05/2019 | 11:10:36 | 733 | 134.8 | LONX | 00568807575TRLO1 |
07/05/2019 | 11:15:10 | 1466 | 135 | LONX | 00568808228TRLO1 |
07/05/2019 | 11:15:10 | 1005 | 135.2 | LONX | 00568808230TRLO1 |
07/05/2019 | 11:15:10 | 884 | 135.2 | LONX | 00568808231TRLO1 |
07/05/2019 | 11:15:14 | 1300 | 135.4 | LONX | 00568808248TRLO1 |
07/05/2019 | 11:15:14 | 899 | 135.4 | LONX | 00568808249TRLO1 |
07/05/2019 | 11:15:36 | 733 | 135.4 | LONX | 00568808287TRLO1 |
07/05/2019 | 11:15:36 | 1466 | 135.5 | LONX | 00568808288TRLO1 |
07/05/2019 | 11:16:08 | 927 | 135.3 | TURX | 00568808388TRLO1 |
07/05/2019 | 11:23:02 | 733 | 135.8 | LONX | 00568809272TRLO1 |
07/05/2019 | 11:23:02 | 222 | 135.8 | LONX | 00568809273TRLO1 |
07/05/2019 | 11:23:02 | 442 | 135.8 | LONX | 00568809274TRLO1 |
07/05/2019 | 11:23:02 | 69 | 135.8 | LONX | 00568809275TRLO1 |
07/05/2019 | 11:23:23 | 410 | 136 | LONX | 00568809315TRLO1 |
07/05/2019 | 11:23:23 | 323 | 136 | LONX | 00568809316TRLO1 |
07/05/2019 | 11:23:25 | 733 | 136.2 | LONX | 00568809332TRLO1 |
07/05/2019 | 11:23:25 | 34 | 136.2 | LONX | 00568809333TRLO1 |
07/05/2019 | 11:23:25 | 699 | 136.2 | LONX | 00568809334TRLO1 |
07/05/2019 | 11:30:29 | 733 | 136.1 | LONX | 00568810125TRLO1 |
07/05/2019 | 11:30:36 | 820 | 135.7 | TURX | 00568810138TRLO1 |
07/05/2019 | 11:37:29 | 964 | 135.1 | LONX | 00568810848TRLO1 |
07/05/2019 | 11:48:15 | 855 | 134.9 | TURX | 00568812076TRLO1 |
07/05/2019 | 11:48:15 | 755 | 134.9 | LONX | 00568812077TRLO1 |
07/05/2019 | 11:48:15 | 733 | 135 | LONX | 00568812078TRLO1 |
07/05/2019 | 11:51:08 | 1015 | 134.5 | LONX | 00568812422TRLO1 |
07/05/2019 | 12:02:19 | 1388 | 134.1 | BTSC | 00568813901TRLO1 |
07/05/2019 | 12:02:20 | 733 | 134.7 | LONX | 00568813903TRLO1 |
07/05/2019 | 12:02:21 | 733 | 134.7 | LONX | 00568813923TRLO1 |
07/05/2019 | 12:02:30 | 1466 | 134.5 | LONX | 00568813981TRLO1 |
07/05/2019 | 12:02:31 | 300 | 134.4 | LONX | 00568814000TRLO1 |
07/05/2019 | 12:02:31 | 433 | 134.4 | LONX | 00568814001TRLO1 |
07/05/2019 | 12:10:14 | 855 | 134.4 | LONX | 00568815187TRLO1 |
07/05/2019 | 12:10:14 | 445 | 134.4 | LONX | 00568815188TRLO1 |
07/05/2019 | 12:10:53 | 733 | 134.8 | LONX | 00568815260TRLO1 |
07/05/2019 | 12:11:15 | 733 | 134.7 | LONX | 00568815296TRLO1 |
07/05/2019 | 12:12:36 | 966 | 134.1 | LONX | 00568815431TRLO1 |
07/05/2019 | 12:25:39 | 733 | 134.1 | LONX | 00568816763TRLO1 |
07/05/2019 | 12:32:12 | 733 | 134 | LONX | 00568817525TRLO1 |
07/05/2019 | 12:42:52 | 753 | 133.8 | LONX | 00568818801TRLO1 |
07/05/2019 | 12:42:52 | 201 | 133.8 | LONX | 00568818802TRLO1 |
07/05/2019 | 12:49:26 | 1500 | 134.4 | LONX | 00568819738TRLO1 |
07/05/2019 | 12:49:26 | 780 | 134.4 | LONX | 00568819739TRLO1 |
07/05/2019 | 12:49:26 | 2205 | 134.5 | LONX | 00568819740TRLO1 |
07/05/2019 | 12:49:28 | 608 | 134.5 | LONX | 00568819742TRLO1 |
07/05/2019 | 12:49:28 | 435 | 134.5 | LONX | 00568819743TRLO1 |
07/05/2019 | 12:49:28 | 343 | 134.5 | LONX | 00568819744TRLO1 |
07/05/2019 | 12:52:01 | 1466 | 134.5 | LONX | 00568820072TRLO1 |
07/05/2019 | 12:52:09 | 733 | 134.2 | LONX | 00568820141TRLO1 |
07/05/2019 | 12:56:38 | 803 | 134 | LONX | 00568820866TRLO1 |
07/05/2019 | 13:00:19 | 737 | 133.9 | TURX | 00568821338TRLO1 |
07/05/2019 | 13:00:19 | 736 | 133.9 | LONX | 00568821339TRLO1 |
07/05/2019 | 13:01:50 | 840 | 134.5 | LONX | 00568821500TRLO1 |
07/05/2019 | 13:01:50 | 242 | 134.5 | LONX | 00568821501TRLO1 |
07/05/2019 | 13:01:54 | 853 | 134.6 | LONX | 00568821504TRLO1 |
07/05/2019 | 13:01:54 | 613 | 134.6 | LONX | 00568821505TRLO1 |
07/05/2019 | 13:11:10 | 733 | 134.2 | LONX | 00568822775TRLO1 |
07/05/2019 | 13:25:50 | 828 | 133.8 | TURX | 00568824790TRLO1 |
07/05/2019 | 13:25:50 | 812 | 133.8 | LONX | 00568824789TRLO1 |
07/05/2019 | 13:32:15 | 282 | 133.7 | TURX | 00568825967TRLO1 |
07/05/2019 | 13:32:15 | 66 | 133.9 | LONX | 00568825966TRLO1 |
07/05/2019 | 13:32:18 | 576 | 133.9 | LONX | 00568825969TRLO1 |
07/05/2019 | 13:32:20 | 733 | 133.7 | LONX | 00568825974TRLO1 |
07/05/2019 | 13:32:20 | 1500 | 133.8 | LONX | 00568825975TRLO1 |
07/05/2019 | 13:32:20 | 211 | 133.9 | LONX | 00568825976TRLO1 |
07/05/2019 | 13:32:20 | 488 | 133.9 | LONX | 00568825977TRLO1 |
07/05/2019 | 13:37:25 | 733 | 133.8 | LONX | 00568826808TRLO1 |
07/05/2019 | 13:37:26 | 582 | 133.8 | LONX | 00568826811TRLO1 |
07/05/2019 | 13:37:33 | 1153 | 133.9 | TURX | 00568826823TRLO1 |
07/05/2019 | 13:37:33 | 733 | 133.9 | LONX | 00568826824TRLO1 |
07/05/2019 | 13:41:24 | 917 | 133.7 | LONX | 00568827578TRLO1 |
07/05/2019 | 13:46:25 | 864 | 133.4 | LONX | 00568828281TRLO1 |
07/05/2019 | 13:50:53 | 850 | 133.9 | LONX | 00568829006TRLO1 |
07/05/2019 | 13:54:33 | 733 | 133.9 | LONX | 00568829558TRLO1 |
07/05/2019 | 13:57:12 | 733 | 133.9 | LONX | 00568829948TRLO1 |
07/05/2019 | 13:57:12 | 733 | 133.9 | LONX | 00568829949TRLO1 |
07/05/2019 | 13:57:12 | 76 | 133.9 | LONX | 00568829950TRLO1 |
07/05/2019 | 13:57:12 | 83 | 133.9 | LONX | 00568829951TRLO1 |
07/05/2019 | 13:57:15 | 586 | 134 | LONX | 00568829957TRLO1 |
07/05/2019 | 13:57:15 | 868 | 134 | LONX | 00568829958TRLO1 |
07/05/2019 | 13:57:16 | 923 | 134.1 | BTSC | 00568829959TRLO1 |
07/05/2019 | 13:57:26 | 1466 | 134.3 | LONX | 00568829983TRLO1 |
07/05/2019 | 13:57:30 | 804 | 134 | LONX | 00568829990TRLO1 |
07/05/2019 | 13:58:06 | 1000 | 134.2 | LONX | 00568830091TRLO1 |
07/05/2019 | 14:01:37 | 733 | 134.1 | LONX | 00568830702TRLO1 |
07/05/2019 | 14:01:41 | 658 | 134.3 | LONX | 00568830707TRLO1 |
07/05/2019 | 14:01:41 | 808 | 134.3 | LONX | 00568830708TRLO1 |
07/05/2019 | 14:03:37 | 733 | 134.4 | LONX | 00568831020TRLO1 |
07/05/2019 | 14:03:40 | 1324 | 134.9 | LONX | 00568831021TRLO1 |
07/05/2019 | 14:04:30 | 733 | 134.9 | LONX | 00568831149TRLO1 |
07/05/2019 | 14:04:37 | 741 | 134.7 | TURX | 00568831169TRLO1 |
07/05/2019 | 14:04:37 | 772 | 134.7 | LONX | 00568831170TRLO1 |
07/05/2019 | 14:06:38 | 878 | 134.5 | LONX | 00568831552TRLO1 |
07/05/2019 | 14:09:30 | 733 | 134.3 | LONX | 00568832113TRLO1 |
07/05/2019 | 14:09:30 | 733 | 134.3 | LONX | 00568832115TRLO1 |
07/05/2019 | 14:09:30 | 812 | 134.5 | LONX | 00568832111TRLO1 |
07/05/2019 | 14:09:30 | 142 | 134.5 | LONX | 00568832112TRLO1 |
07/05/2019 | 14:12:50 | 920 | 134 | LONX | 00568832703TRLO1 |
07/05/2019 | 14:12:50 | 733 | 134.1 | LONX | 00568832704TRLO1 |
07/05/2019 | 14:17:54 | 834 | 133.8 | TURX | 00568833455TRLO1 |
07/05/2019 | 14:17:55 | 733 | 133.8 | LONX | 00568833464TRLO1 |
07/05/2019 | 14:18:44 | 1500 | 134.2 | LONX | 00568833624TRLO1 |
07/05/2019 | 14:18:44 | 461 | 134.2 | LONX | 00568833625TRLO1 |
07/05/2019 | 14:25:23 | 733 | 134.1 | LONX | 00568835302TRLO1 |
07/05/2019 | 14:26:01 | 1416 | 134.3 | LONX | 00568835377TRLO1 |
07/05/2019 | 14:26:03 | 733 | 134.2 | LONX | 00568835380TRLO1 |
07/05/2019 | 14:26:49 | 481 | 134.2 | LONX | 00568835494TRLO1 |
07/05/2019 | 14:28:44 | 797 | 134 | TURX | 00568835833TRLO1 |
07/05/2019 | 14:28:44 | 733 | 134 | LONX | 00568835831TRLO1 |
07/05/2019 | 14:29:22 | 793 | 133.9 | LONX | 00568835960TRLO1 |
07/05/2019 | 14:29:22 | 1406 | 134 | LONX | 00568835961TRLO1 |
07/05/2019 | 14:35:37 | 211 | 134 | LONX | 00568838179TRLO1 |
07/05/2019 | 14:35:37 | 946 | 134 | LONX | 00568838177TRLO1 |
07/05/2019 | 14:35:37 | 520 | 134 | LONX | 00568838178TRLO1 |
07/05/2019 | 14:42:54 | 779 | 133.8 | LONX | 00568840027TRLO1 |
07/05/2019 | 14:43:18 | 672 | 134.3 | LONX | 00568840102TRLO1 |
07/05/2019 | 14:43:18 | 460 | 134.3 | LONX | 00568840103TRLO1 |
07/05/2019 | 14:45:27 | 1585 | 134.25 | BTSC | 00568840633TRLO1 |
07/05/2019 | 14:45:27 | 1000 | 134.3 | LONX | 00568840631TRLO1 |
07/05/2019 | 14:45:27 | 360 | 134.3 | LONX | 00568840632TRLO1 |
07/05/2019 | 14:45:51 | 1430 | 134.3 | LONX | 00568840752TRLO1 |
07/05/2019 | 14:49:14 | 733 | 134.2 | LONX | 00568841996TRLO1 |
07/05/2019 | 14:49:14 | 1000 | 134.3 | LONX | 00568841997TRLO1 |
07/05/2019 | 14:49:14 | 201 | 134.3 | LONX | 00568841998TRLO1 |
07/05/2019 | 14:49:18 | 733 | 134.2 | LONX | 00568842038TRLO1 |
07/05/2019 | 14:52:49 | 916 | 134 | TURX | 00568843104TRLO1 |
07/05/2019 | 14:52:49 | 733 | 134.1 | LONX | 00568843106TRLO1 |
07/05/2019 | 14:53:32 | 733 | 134.1 | LONX | 00568843346TRLO1 |
07/05/2019 | 14:55:48 | 1466 | 134.1 | LONX | 00568843958TRLO1 |
07/05/2019 | 14:57:13 | 733 | 134.4 | LONX | 00568844511TRLO1 |
07/05/2019 | 14:57:14 | 1466 | 134.6 | LONX | 00568844512TRLO1 |
07/05/2019 | 15:01:21 | 733 | 134.5 | LONX | 00568845894TRLO1 |
07/05/2019 | 15:03:16 | 877 | 134.2 | TURX | 00568846392TRLO1 |
07/05/2019 | 15:03:54 | 733 | 134.4 | LONX | 00568846564TRLO1 |
07/05/2019 | 15:03:58 | 1289 | 134.6 | LONX | 00568846582TRLO1 |
07/05/2019 | 15:08:11 | 790 | 134.4 | TURX | 00568848436TRLO1 |
07/05/2019 | 15:08:11 | 733 | 134.4 | LONX | 00568848437TRLO1 |
07/05/2019 | 15:08:11 | 1466 | 134.5 | LONX | 00568848440TRLO1 |
07/05/2019 | 15:09:01 | 405 | 134.5 | LONX | 00568848613TRLO1 |
07/05/2019 | 15:09:01 | 75 | 134.5 | LONX | 00568848614TRLO1 |
07/05/2019 | 15:09:01 | 210 | 134.5 | LONX | 00568848615TRLO1 |
07/05/2019 | 15:09:01 | 639 | 134.5 | LONX | 00568848616TRLO1 |
07/05/2019 | 15:09:16 | 218 | 134.5 | LONX | 00568848725TRLO1 |
07/05/2019 | 15:09:17 | 197 | 134.5 | LONX | 00568848729TRLO1 |
07/05/2019 | 15:09:46 | 498 | 134.4 | LONX | 00568848839TRLO1 |
07/05/2019 | 15:09:46 | 235 | 134.4 | LONX | 00568848840TRLO1 |
07/05/2019 | 15:09:55 | 772 | 134.3 | LONX | 00568848870TRLO1 |
07/05/2019 | 15:12:46 | 847 | 134.2 | TURX | 00568849700TRLO1 |
07/05/2019 | 15:12:46 | 735 | 134.2 | LONX | 00568849704TRLO1 |
07/05/2019 | 15:12:46 | 733 | 134.3 | LONX | 00568849706TRLO1 |
07/05/2019 | 15:12:51 | 1284 | 134.1 | LONX | 00568849730TRLO1 |
07/05/2019 | 15:20:12 | 357 | 134.3 | LONX | 00568852331TRLO1 |
07/05/2019 | 15:20:12 | 363 | 134.3 | LONX | 00568852332TRLO1 |
07/05/2019 | 15:20:12 | 746 | 134.3 | LONX | 00568852333TRLO1 |
07/05/2019 | 15:21:38 | 848 | 134.1 | LONX | 00568852884TRLO1 |
07/05/2019 | 15:27:35 | 1209 | 134.1 | LONX | 00568856530TRLO1 |
07/05/2019 | 15:27:36 | 1646 | 134.05 | BTSC | 00568856532TRLO1 |
07/05/2019 | 15:27:36 | 106 | 134.1 | LONX | 00568856533TRLO1 |
07/05/2019 | 15:27:36 | 756 | 134.1 | LONX | 00568856534TRLO1 |
07/05/2019 | 15:27:36 | 567 | 134.1 | LONX | 00568856535TRLO1 |
07/05/2019 | 15:28:55 | 978 | 134.4 | LONX | 00568857509TRLO1 |
07/05/2019 | 15:28:55 | 488 | 134.4 | LONX | 00568857510TRLO1 |
07/05/2019 | 15:31:16 | 1174 | 134.7 | LONX | 00568858893TRLO1 |
07/05/2019 | 15:31:16 | 326 | 134.7 | LONX | 00568858894TRLO1 |
07/05/2019 | 15:31:16 | 407 | 134.7 | LONX | 00568858895TRLO1 |
07/05/2019 | 15:32:38 | 946 | 134.3 | LONX | 00568859410TRLO1 |
07/05/2019 | 15:32:38 | 869 | 134.3 | LONX | 00568859414TRLO1 |
07/05/2019 | 15:32:38 | 647 | 134.4 | LONX | 00568859416TRLO1 |
07/05/2019 | 15:32:38 | 571 | 134.4 | LONX | 00568859417TRLO1 |
07/05/2019 | 15:34:11 | 447 | 134.2 | TURX | 00568860239TRLO1 |
07/05/2019 | 15:34:11 | 597 | 134.2 | LONX | 00568860237TRLO1 |
07/05/2019 | 15:34:28 | 754 | 134.2 | LONX | 00568860323TRLO1 |
07/05/2019 | 15:41:57 | 294 | 134.1 | LONX | 00568864146TRLO1 |
07/05/2019 | 15:41:57 | 457 | 134.1 | LONX | 00568864147TRLO1 |
07/05/2019 | 15:42:10 | 87 | 134.1 | TURX | 00568864252TRLO1 |
07/05/2019 | 15:45:12 | 713 | 134.1 | TURX | 00568865697TRLO1 |
07/05/2019 | 15:45:12 | 787 | 134.1 | LONX | 00568865695TRLO1 |
07/05/2019 | 15:45:12 | 131 | 134.1 | LONX | 00568865696TRLO1 |
07/05/2019 | 15:46:41 | 1038 | 134.2 | BTSC | 00568866457TRLO1 |
07/05/2019 | 15:55:13 | 239 | 134.1 | TURX | 00568869834TRLO1 |
07/05/2019 | 15:55:13 | 870 | 134.1 | LONX | 00568869835TRLO1 |
07/05/2019 | 15:55:15 | 581 | 134.1 | TURX | 00568869859TRLO1 |
07/05/2019 | 15:55:15 | 896 | 134.1 | LONX | 00568869857TRLO1 |
07/05/2019 | 15:57:25 | 1117 | 134.2 | LONX | 00568870840TRLO1 |
07/05/2019 | 15:57:54 | 1146 | 134.3 | LONX | 00568871055TRLO1 |
07/05/2019 | 15:57:54 | 279 | 134.3 | LONX | 00568871056TRLO1 |
07/05/2019 | 15:57:54 | 572 | 134.3 | LONX | 00568871057TRLO1 |
07/05/2019 | 15:57:54 | 202 | 134.3 | LONX | 00568871058TRLO1 |
07/05/2019 | 15:58:34 | 1132 | 134.5 | LONX | 00568871325TRLO1 |
07/05/2019 | 15:58:34 | 334 | 134.5 | LONX | 00568871326TRLO1 |
07/05/2019 | 16:00:55 | 1317 | 134.4 | AQXE | 00568872482TRLO1 |
07/05/2019 | 16:00:55 | 73 | 134.4 | LONX | 00568872483TRLO1 |
07/05/2019 | 16:00:57 | 2000 | 134.4 | LONX | 00568872509TRLO1 |
07/05/2019 | 16:00:57 | 199 | 134.4 | LONX | 00568872510TRLO1 |
07/05/2019 | 16:02:04 | 1466 | 134.4 | LONX | 00568873047TRLO1 |
07/05/2019 | 16:02:16 | 299 | 134.5 | LONX | 00568873150TRLO1 |
07/05/2019 | 16:02:16 | 776 | 134.5 | LONX | 00568873151TRLO1 |
07/05/2019 | 16:02:40 | 733 | 134.5 | LONX | 00568873337TRLO1 |
07/05/2019 | 16:02:44 | 333 | 134.4 | LONX | 00568873348TRLO1 |
07/05/2019 | 16:02:44 | 400 | 134.4 | LONX | 00568873349TRLO1 |
07/05/2019 | 16:02:44 | 733 | 134.4 | LONX | 00568873350TRLO1 |
07/05/2019 | 16:02:44 | 164 | 134.5 | LONX | 00568873344TRLO1 |
07/05/2019 | 16:02:44 | 137 | 134.5 | LONX | 00568873345TRLO1 |
07/05/2019 | 16:02:44 | 346 | 134.5 | LONX | 00568873346TRLO1 |
07/05/2019 | 16:02:44 | 385 | 134.5 | LONX | 00568873347TRLO1 |
07/05/2019 | 16:02:59 | 657 | 134.5 | LONX | 00568873405TRLO1 |
07/05/2019 | 16:02:59 | 809 | 134.5 | LONX | 00568873406TRLO1 |
07/05/2019 | 16:03:50 | 740 | 134.3 | TURX | 00568873740TRLO1 |
07/05/2019 | 16:03:50 | 1001 | 134.3 | LONX | 00568873743TRLO1 |
07/05/2019 | 16:03:50 | 1198 | 134.4 | LONX | 00568873744TRLO1 |
07/05/2019 | 16:08:02 | 1012 | 134.4 | BTSC | 00568876139TRLO1 |
07/05/2019 | 16:08:02 | 1060 | 134.6 | LONX | 00568876140TRLO1 |
07/05/2019 | 16:13:02 | 842 | 134.4 | TURX | 00568878344TRLO1 |
07/05/2019 | 16:13:02 | 733 | 134.4 | LONX | 00568878345TRLO1 |
07/05/2019 | 16:13:02 | 838 | 134.4 | LONX | 00568878351TRLO1 |
07/05/2019 | 16:13:02 | 1466 | 134.5 | LONX | 00568878346TRLO1 |
07/05/2019 | 16:13:02 | 730 | 134.5 | LONX | 00568878347TRLO1 |
07/05/2019 | 16:13:02 | 50 | 134.5 | LONX | 00568878348TRLO1 |
07/05/2019 | 16:13:02 | 50 | 134.5 | LONX | 00568878349TRLO1 |
07/05/2019 | 16:16:19 | 733 | 134.4 | LONX | 00568880318TRLO1 |
07/05/2019 | 16:16:30 | 819 | 134.3 | TURX | 00568880410TRLO1 |
07/05/2019 | 16:16:30 | 1 | 134.3 | TURX | 00568880411TRLO1 |
07/05/2019 | 16:16:30 | 1166 | 134.3 | LONX | 00568880412TRLO1 |
07/05/2019 | 16:17:06 | 124 | 134.1 | LONX | 00568880797TRLO1 |
07/05/2019 | 16:17:06 | 931 | 134.2 | LONX | 00568880795TRLO1 |
07/05/2019 | 16:17:07 | 372 | 134.3 | LONX | 00568880810TRLO1 |
07/05/2019 | 16:17:07 | 98 | 134.3 | LONX | 00568880811TRLO1 |
07/05/2019 | 16:17:07 | 685 | 134.3 | LONX | 00568880812TRLO1 |
07/05/2019 | 16:17:07 | 796 | 134.3 | LONX | 00568880815TRLO1 |
07/05/2019 | 16:17:54 | 446 | 134.3 | LONX | 00568881079TRLO1 |
07/05/2019 | 16:17:54 | 287 | 134.3 | LONX | 00568881080TRLO1 |
07/05/2019 | 16:19:58 | 945 | 134.2 | BTSC | 00568882086TRLO1 |
07/05/2019 | 16:20:57 | 780 | 134.1 | LONX | 00568882587TRLO1 |
07/05/2019 | 16:22:22 | 75 | 134.1 | LONX | 00568883222TRLO1 |
07/05/2019 | 16:22:37 | 308 | 134.4 | LONX | 00568883286TRLO1 |
07/05/2019 | 16:22:37 | 150 | 134.4 | LONX | 00568883285TRLO1 |
07/05/2019 | 16:22:37 | 58 | 134.4 | LONX | 00568883284TRLO1 |
07/05/2019 | 16:22:37 | 91 | 134.4 | LONX | 00568883283TRLO1 |
07/05/2019 | 16:22:37 | 1500 | 134.4 | LONX | 00568883279TRLO1 |
07/05/2019 | 16:22:37 | 859 | 134.4 | LONX | 00568883282TRLO1 |
07/05/2019 | 16:23:09 | 1152 | 134.3 | BTSC | 00568883494TRLO1 |
07/05/2019 | 16:23:09 | 733 | 134.4 | LONX | 00568883495TRLO1 |
07/05/2019 | 16:24:54 | 320 | 134.3 | LONX | 00568884436TRLO1 |
07/05/2019 | 16:24:54 | 1029 | 134.3 | LONX | 00568884435TRLO1 |
07/05/2019 | 16:26:24 | 1343 | 134.5 | LONX | 00568884962TRLO1 |
07/05/2019 | 16:26:40 | 945 | 134.4 | BTSC | 00568885178TRLO1 |
07/05/2019 | 16:27:56 | 903 | 134.3 | LONX | 00568885725TRLO1 |
07/05/2019 | 16:28:19 | 215 | 134.7 | LONX | 00568885919TRLO1 |
07/05/2019 | 16:28:19 | 518 | 134.7 | LONX | 00568885918TRLO1 |
07/05/2019 | 16:28:19 | 982 | 134.7 | LONX | 00568885917TRLO1 |
07/05/2019 | 16:28:20 | 60 | 134.7 | LONX | 00568885924TRLO1 |
07/05/2019 | 16:28:54 | 725 | 134.6 | LONX | 00568886177TRLO1 |
07/05/2019 | 16:29:00 | 60 | 134.4 | LONX | 00568886229TRLO1 |
07/05/2019 | 16:29:00 | 733 | 134.4 | LONX | 00568886227TRLO1 |
07/05/2019 | 16:29:06 | 781 | 134.4 | LONX | 00568886278TRLO1 |
07/05/2019 | 16:29:34 | 619 | 134.3 | LONX | 00568886541TRLO1 |
07/05/2019 | 16:29:36 | 749 | 134.3 | LONX | 00568886548TRLO1 |
07/05/2019 | 16:29:43 | 108 | 134.4 | LONX | 00568886629TRLO1 |