8 May 2019 17:28
8 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 | 8 May 2019 |
Number of ordinary shares purchased | 228,677 |
Average price paid (p) | 133.9975 |
Highest price paid (p) | 135.7000 |
Lowest price paid (p) | 132.5000 |
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 4,716,819 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 571,383,141.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 8 May 2019 is 571,383,141. 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 |
08/05/2019 | 08:09:52 | 634 | 133 | LONX | 00568895860TRLO1 |
08/05/2019 | 08:09:52 | 634 | 133 | TURX | 00568895861TRLO1 |
08/05/2019 | 08:19:16 | 726 | 132.8 | LONX | 00568897388TRLO1 |
08/05/2019 | 08:19:16 | 726 | 132.8 | TURX | 00568897389TRLO1 |
08/05/2019 | 08:29:03 | 149 | 132.9 | LONX | 00568898915TRLO1 |
08/05/2019 | 08:29:03 | 631 | 133.2 | LONX | 00568898916TRLO1 |
08/05/2019 | 08:29:03 | 1500 | 133.4 | LONX | 00568898917TRLO1 |
08/05/2019 | 08:29:03 | 1500 | 133.6 | LONX | 00568898918TRLO1 |
08/05/2019 | 08:29:03 | 1238 | 133.6 | LONX | 00568898919TRLO1 |
08/05/2019 | 08:29:03 | 16 | 133.7 | LONX | 00568898920TRLO1 |
08/05/2019 | 08:29:03 | 809 | 133.7 | LONX | 00568898921TRLO1 |
08/05/2019 | 08:29:03 | 320 | 133.7 | LONX | 00568898922TRLO1 |
08/05/2019 | 08:29:05 | 1078 | 133.8 | LONX | 00568898924TRLO1 |
08/05/2019 | 08:29:07 | 663 | 133.8 | LONX | 00568898932TRLO1 |
08/05/2019 | 08:29:45 | 391 | 133.4 | LONX | 00568899013TRLO1 |
08/05/2019 | 08:29:45 | 366 | 133.4 | LONX | 00568899014TRLO1 |
08/05/2019 | 08:29:45 | 1069 | 133.4 | TURX | 00568899011TRLO1 |
08/05/2019 | 08:29:50 | 1020 | 133.3 | LONX | 00568899028TRLO1 |
08/05/2019 | 08:38:08 | 635 | 133.8 | LONX | 00568900494TRLO1 |
08/05/2019 | 08:38:09 | 1200 | 133.9 | LONX | 00568900495TRLO1 |
08/05/2019 | 08:38:09 | 198 | 133.9 | LONX | 00568900496TRLO1 |
08/05/2019 | 08:58:29 | 239 | 133.7 | LONX | 00568903829TRLO1 |
08/05/2019 | 08:58:29 | 85 | 133.7 | LONX | 00568903830TRLO1 |
08/05/2019 | 08:59:00 | 239 | 133.6 | LONX | 00568903941TRLO1 |
08/05/2019 | 08:59:00 | 84 | 133.6 | LONX | 00568903942TRLO1 |
08/05/2019 | 09:02:30 | 239 | 133.4 | LONX | 00568905058TRLO1 |
08/05/2019 | 09:02:30 | 92 | 133.4 | LONX | 00568905061TRLO1 |
08/05/2019 | 09:02:30 | 239 | 133.4 | TURX | 00568905057TRLO1 |
08/05/2019 | 09:02:30 | 493 | 133.4 | TURX | 00568905059TRLO1 |
08/05/2019 | 09:03:00 | 735 | 133.7 | LONX | 00568905145TRLO1 |
08/05/2019 | 09:04:15 | 82 | 133.7 | LONX | 00568905454TRLO1 |
08/05/2019 | 09:12:31 | 112 | 133.6 | LONX | 00568907102TRLO1 |
08/05/2019 | 09:12:31 | 623 | 133.6 | LONX | 00568907104TRLO1 |
08/05/2019 | 09:12:31 | 577 | 133.6 | LONX | 00568907105TRLO1 |
08/05/2019 | 09:12:31 | 143 | 133.6 | LONX | 00568907106TRLO1 |
08/05/2019 | 09:12:31 | 572 | 133.6 | TURX | 00568907103TRLO1 |
08/05/2019 | 09:24:16 | 85 | 133.5 | LONX | 00568908845TRLO1 |
08/05/2019 | 09:41:18 | 650 | 133.5 | LONX | 00568911033TRLO1 |
08/05/2019 | 09:41:18 | 732 | 133.5 | AQXE | 00568911035TRLO1 |
08/05/2019 | 09:41:18 | 923 | 133.5 | TURX | 00568911034TRLO1 |
08/05/2019 | 09:41:28 | 366 | 133.5 | LONX | 00568911068TRLO1 |
08/05/2019 | 09:41:28 | 369 | 133.5 | LONX | 00568911069TRLO1 |
08/05/2019 | 09:42:31 | 217 | 133.5 | LONX | 00568911183TRLO1 |
08/05/2019 | 09:44:42 | 275 | 133.5 | LONX | 00568911302TRLO1 |
08/05/2019 | 09:44:42 | 460 | 133.5 | LONX | 00568911303TRLO1 |
08/05/2019 | 09:47:13 | 184 | 133.2 | LONX | 00568911630TRLO1 |
08/05/2019 | 09:47:13 | 368 | 133.2 | LONX | 00568911631TRLO1 |
08/05/2019 | 09:47:13 | 532 | 133.3 | LONX | 00568911632TRLO1 |
08/05/2019 | 09:47:13 | 389 | 133.3 | LONX | 00568911634TRLO1 |
08/05/2019 | 09:47:13 | 346 | 133.3 | LONX | 00568911635TRLO1 |
08/05/2019 | 09:47:13 | 877 | 133.3 | TURX | 00568911626TRLO1 |
08/05/2019 | 09:53:20 | 1336 | 133.4 | LONX | 00568912854TRLO1 |
08/05/2019 | 09:53:20 | 134 | 133.4 | LONX | 00568912855TRLO1 |
08/05/2019 | 09:53:46 | 384 | 133.5 | LONX | 00568912892TRLO1 |
08/05/2019 | 09:53:46 | 351 | 133.5 | LONX | 00568912893TRLO1 |
08/05/2019 | 09:53:49 | 735 | 134 | LONX | 00568912895TRLO1 |
08/05/2019 | 09:53:49 | 735 | 134 | LONX | 00568912896TRLO1 |
08/05/2019 | 09:59:47 | 307 | 133.6 | LONX | 00568913529TRLO1 |
08/05/2019 | 10:00:14 | 735 | 133.6 | LONX | 00568913580TRLO1 |
08/05/2019 | 10:07:40 | 142 | 133.5 | LONX | 00568914905TRLO1 |
08/05/2019 | 10:07:40 | 593 | 133.5 | LONX | 00568914906TRLO1 |
08/05/2019 | 10:07:40 | 908 | 133.5 | TURX | 00568914902TRLO1 |
08/05/2019 | 10:20:55 | 749 | 133.3 | LONX | 00568917131TRLO1 |
08/05/2019 | 10:20:55 | 735 | 133.3 | LONX | 00568917133TRLO1 |
08/05/2019 | 10:20:55 | 735 | 133.3 | LONX | 00568917134TRLO1 |
08/05/2019 | 10:20:55 | 840 | 133.4 | TURX | 00568917130TRLO1 |
08/05/2019 | 10:21:03 | 600 | 133 | LONX | 00568917145TRLO1 |
08/05/2019 | 10:23:33 | 843 | 133.1 | LONX | 00568917545TRLO1 |
08/05/2019 | 10:30:21 | 735 | 132.8 | LONX | 00568918641TRLO1 |
08/05/2019 | 10:40:45 | 555 | 132.9 | BTSC | 00568920675TRLO1 |
08/05/2019 | 10:44:06 | 717 | 132.8 | LONX | 00568921281TRLO1 |
08/05/2019 | 10:44:06 | 118 | 132.8 | LONX | 00568921282TRLO1 |
08/05/2019 | 10:44:06 | 749 | 132.8 | TURX | 00568921280TRLO1 |
08/05/2019 | 10:52:01 | 698 | 133 | LONX | 00568922316TRLO1 |
08/05/2019 | 10:53:34 | 847 | 132.8 | LONX | 00568922525TRLO1 |
08/05/2019 | 10:53:34 | 770 | 132.8 | TURX | 00568922523TRLO1 |
08/05/2019 | 10:59:29 | 780 | 132.7 | LONX | 00568923470TRLO1 |
08/05/2019 | 10:59:29 | 13 | 132.7 | LONX | 00568923471TRLO1 |
08/05/2019 | 10:59:46 | 300 | 132.5 | LONX | 00568923538TRLO1 |
08/05/2019 | 10:59:46 | 446 | 132.5 | LONX | 00568923540TRLO1 |
08/05/2019 | 10:59:46 | 650 | 132.6 | LONX | 00568923541TRLO1 |
08/05/2019 | 10:59:46 | 698 | 132.6 | LONX | 00568923542TRLO1 |
08/05/2019 | 11:00:05 | 1396 | 132.7 | LONX | 00568923630TRLO1 |
08/05/2019 | 11:00:05 | 689 | 132.7 | LONX | 00568923631TRLO1 |
08/05/2019 | 11:00:05 | 1396 | 133 | LONX | 00568923632TRLO1 |
08/05/2019 | 11:00:06 | 698 | 133 | LONX | 00568923633TRLO1 |
08/05/2019 | 11:08:31 | 54 | 132.8 | LONX | 00568927113TRLO1 |
08/05/2019 | 11:08:31 | 683 | 132.8 | LONX | 00568927115TRLO1 |
08/05/2019 | 11:08:31 | 32 | 132.8 | LONX | 00568927117TRLO1 |
08/05/2019 | 11:08:31 | 934 | 132.8 | TURX | 00568927114TRLO1 |
08/05/2019 | 11:25:20 | 76 | 133.1 | LONX | 00568929796TRLO1 |
08/05/2019 | 11:25:20 | 698 | 133.2 | LONX | 00568929809TRLO1 |
08/05/2019 | 11:25:20 | 698 | 133.1 | LONX | 00568929813TRLO1 |
08/05/2019 | 11:29:41 | 944 | 133 | LONX | 00568930594TRLO1 |
08/05/2019 | 11:32:43 | 698 | 132.9 | LONX | 00568930856TRLO1 |
08/05/2019 | 11:32:43 | 20 | 132.9 | LONX | 00568930858TRLO1 |
08/05/2019 | 11:32:43 | 665 | 132.9 | LONX | 00568930859TRLO1 |
08/05/2019 | 11:41:13 | 298 | 133 | LONX | 00568931784TRLO1 |
08/05/2019 | 11:41:13 | 400 | 133 | LONX | 00568931785TRLO1 |
08/05/2019 | 11:41:13 | 2117 | 133 | CHIX | 00568931783TRLO1 |
08/05/2019 | 11:42:30 | 424 | 132.8 | LONX | 00568931870TRLO1 |
08/05/2019 | 11:42:30 | 282 | 132.8 | LONX | 00568931871TRLO1 |
08/05/2019 | 11:42:30 | 760 | 132.9 | LONX | 00568931876TRLO1 |
08/05/2019 | 11:42:30 | 482 | 133 | LONX | 00568931877TRLO1 |
08/05/2019 | 11:44:23 | 149 | 133 | LONX | 00568932005TRLO1 |
08/05/2019 | 11:47:48 | 698 | 133.1 | LONX | 00568932240TRLO1 |
08/05/2019 | 11:47:50 | 698 | 133 | LONX | 00568932245TRLO1 |
08/05/2019 | 11:47:50 | 698 | 133 | LONX | 00568932247TRLO1 |
08/05/2019 | 11:49:45 | 712 | 132.9 | LONX | 00568932408TRLO1 |
08/05/2019 | 11:50:58 | 315 | 133.1 | LONX | 00568932490TRLO1 |
08/05/2019 | 11:51:20 | 1292 | 133.3 | LONX | 00568932532TRLO1 |
08/05/2019 | 11:54:48 | 698 | 133.2 | LONX | 00568932801TRLO1 |
08/05/2019 | 12:02:31 | 698 | 133.2 | LONX | 00568933576TRLO1 |
08/05/2019 | 12:02:31 | 1050 | 133.2 | LONX | 00568933577TRLO1 |
08/05/2019 | 12:04:32 | 148 | 133.4 | LONX | 00568933793TRLO1 |
08/05/2019 | 12:04:32 | 296 | 133.4 | LONX | 00568933794TRLO1 |
08/05/2019 | 12:04:32 | 750 | 133.4 | LONX | 00568933795TRLO1 |
08/05/2019 | 12:04:32 | 202 | 133.4 | LONX | 00568933796TRLO1 |
08/05/2019 | 12:04:32 | 698 | 133.4 | LONX | 00568933798TRLO1 |
08/05/2019 | 12:16:18 | 122 | 133.6 | LONX | 00568935949TRLO1 |
08/05/2019 | 12:16:18 | 870 | 133.6 | LONX | 00568935950TRLO1 |
08/05/2019 | 12:16:18 | 118 | 133.7 | LONX | 00568935951TRLO1 |
08/05/2019 | 12:16:18 | 665 | 133.6 | LONX | 00568935952TRLO1 |
08/05/2019 | 12:16:18 | 33 | 133.6 | LONX | 00568935953TRLO1 |
08/05/2019 | 12:20:35 | 221 | 133.5 | LONX | 00568936507TRLO1 |
08/05/2019 | 12:20:35 | 10 | 133.5 | LONX | 00568936508TRLO1 |
08/05/2019 | 12:20:35 | 45 | 133.5 | LONX | 00568936509TRLO1 |
08/05/2019 | 12:20:48 | 738 | 133.9 | LONX | 00568936527TRLO1 |
08/05/2019 | 12:20:48 | 315 | 133.9 | LONX | 00568936528TRLO1 |
08/05/2019 | 12:20:48 | 343 | 133.9 | LONX | 00568936529TRLO1 |
08/05/2019 | 12:22:46 | 698 | 133.8 | LONX | 00568936676TRLO1 |
08/05/2019 | 12:22:46 | 1606 | 133.85 | TURX | 00568936675TRLO1 |
08/05/2019 | 12:22:56 | 149 | 133.8 | LONX | 00568936691TRLO1 |
08/05/2019 | 12:22:56 | 549 | 133.8 | LONX | 00568936692TRLO1 |
08/05/2019 | 12:24:26 | 1396 | 133.8 | LONX | 00568936867TRLO1 |
08/05/2019 | 12:28:30 | 844 | 133.7 | LONX | 00568937322TRLO1 |
08/05/2019 | 12:32:50 | 297 | 133.6 | LONX | 00568937845TRLO1 |
08/05/2019 | 12:39:05 | 134 | 133.8 | LONX | 00568938413TRLO1 |
08/05/2019 | 12:39:05 | 1396 | 133.9 | LONX | 00568938414TRLO1 |
08/05/2019 | 12:39:07 | 561 | 133.8 | LONX | 00568938421TRLO1 |
08/05/2019 | 12:39:15 | 137 | 133.8 | LONX | 00568938431TRLO1 |
08/05/2019 | 12:39:15 | 1371 | 133.8 | LONX | 00568938432TRLO1 |
08/05/2019 | 12:39:15 | 723 | 133.9 | LONX | 00568938433TRLO1 |
08/05/2019 | 12:53:21 | 350 | 133.9 | LONX | 00568939922TRLO1 |
08/05/2019 | 12:53:21 | 698 | 133.9 | LONX | 00568939923TRLO1 |
08/05/2019 | 12:53:21 | 522 | 133.9 | BTSC | 00568939924TRLO1 |
08/05/2019 | 12:53:34 | 583 | 134.1 | LONX | 00568939934TRLO1 |
08/05/2019 | 12:53:34 | 813 | 134.1 | LONX | 00568939935TRLO1 |
08/05/2019 | 12:53:37 | 1256 | 134.3 | LONX | 00568939936TRLO1 |
08/05/2019 | 12:53:37 | 140 | 134.3 | LONX | 00568939937TRLO1 |
08/05/2019 | 13:05:15 | 1396 | 134.5 | LONX | 00568941156TRLO1 |
08/05/2019 | 13:08:50 | 498 | 134.6 | LONX | 00568941583TRLO1 |
08/05/2019 | 13:08:50 | 575 | 134.6 | LONX | 00568941584TRLO1 |
08/05/2019 | 13:09:00 | 931 | 134.6 | LONX | 00568941611TRLO1 |
08/05/2019 | 13:09:00 | 278 | 134.6 | LONX | 00568941612TRLO1 |
08/05/2019 | 13:09:00 | 742 | 134.6 | LONX | 00568941613TRLO1 |
08/05/2019 | 13:11:25 | 10 | 134.6 | LONX | 00568941966TRLO1 |
08/05/2019 | 13:12:32 | 20 | 134.6 | LONX | 00568942105TRLO1 |
08/05/2019 | 13:12:35 | 109 | 134.6 | LONX | 00568942115TRLO1 |
08/05/2019 | 13:12:35 | 589 | 134.6 | LONX | 00568942116TRLO1 |
08/05/2019 | 13:19:34 | 698 | 134.5 | LONX | 00568942997TRLO1 |
08/05/2019 | 13:19:43 | 875 | 134.4 | TURX | 00568943004TRLO1 |
08/05/2019 | 13:19:44 | 1126 | 134.3 | LONX | 00568943005TRLO1 |
08/05/2019 | 13:28:46 | 701 | 133.5 | LONX | 00568943896TRLO1 |
08/05/2019 | 13:31:56 | 116 | 133.7 | LONX | 00568944262TRLO1 |
08/05/2019 | 13:31:56 | 32 | 133.6 | LONX | 00568944263TRLO1 |
08/05/2019 | 13:32:10 | 2094 | 133.7 | LONX | 00568944305TRLO1 |
08/05/2019 | 13:35:54 | 149 | 133.5 | LONX | 00568944686TRLO1 |
08/05/2019 | 13:35:54 | 622 | 133.5 | TURX | 00568944684TRLO1 |
08/05/2019 | 13:35:54 | 247 | 133.5 | TURX | 00568944685TRLO1 |
08/05/2019 | 13:35:57 | 549 | 133.5 | LONX | 00568944694TRLO1 |
08/05/2019 | 13:36:47 | 698 | 133.5 | LONX | 00568944798TRLO1 |
08/05/2019 | 13:38:03 | 1396 | 133.4 | LONX | 00568944922TRLO1 |
08/05/2019 | 13:39:11 | 883 | 133.2 | LONX | 00568945083TRLO1 |
08/05/2019 | 13:40:32 | 913 | 132.9 | LONX | 00568945207TRLO1 |
08/05/2019 | 13:42:10 | 376 | 132.9 | LONX | 00568945377TRLO1 |
08/05/2019 | 13:42:35 | 1890 | 133.2 | LONX | 00568945417TRLO1 |
08/05/2019 | 13:42:59 | 149 | 133.3 | LONX | 00568945458TRLO1 |
08/05/2019 | 13:43:00 | 678 | 133.4 | LONX | 00568945464TRLO1 |
08/05/2019 | 13:46:13 | 326 | 133.2 | LONX | 00568945857TRLO1 |
08/05/2019 | 13:46:13 | 372 | 133.2 | LONX | 00568945858TRLO1 |
08/05/2019 | 13:49:02 | 916 | 133.2 | LONX | 00568946310TRLO1 |
08/05/2019 | 13:53:14 | 840 | 133.6 | LONX | 00568948115TRLO1 |
08/05/2019 | 13:53:14 | 141 | 133.6 | LONX | 00568948116TRLO1 |
08/05/2019 | 13:53:14 | 925 | 133.6 | TURX | 00568948114TRLO1 |
08/05/2019 | 13:55:18 | 867 | 133.5 | LONX | 00568948435TRLO1 |
08/05/2019 | 13:55:18 | 108 | 133.5 | LONX | 00568948436TRLO1 |
08/05/2019 | 13:55:20 | 590 | 133.5 | LONX | 00568948442TRLO1 |
08/05/2019 | 14:00:08 | 223 | 133.3 | LONX | 00568948903TRLO1 |
08/05/2019 | 14:00:08 | 655 | 133.4 | LONX | 00568948904TRLO1 |
08/05/2019 | 14:00:29 | 698 | 133.5 | LONX | 00568948943TRLO1 |
08/05/2019 | 14:04:37 | 697 | 133.3 | LONX | 00568949386TRLO1 |
08/05/2019 | 14:04:37 | 3 | 133.3 | LONX | 00568949387TRLO1 |
08/05/2019 | 14:04:37 | 880 | 133.3 | TURX | 00568949385TRLO1 |
08/05/2019 | 14:06:06 | 149 | 133.4 | LONX | 00568949652TRLO1 |
08/05/2019 | 14:06:06 | 549 | 133.5 | LONX | 00568949653TRLO1 |
08/05/2019 | 14:06:14 | 698 | 133.5 | LONX | 00568949678TRLO1 |
08/05/2019 | 14:07:35 | 847 | 133.4 | LONX | 00568949855TRLO1 |
08/05/2019 | 14:07:35 | 809 | 133.4 | LONX | 00568949856TRLO1 |
08/05/2019 | 14:10:47 | 1300 | 133.8 | LONX | 00568950150TRLO1 |
08/05/2019 | 14:10:47 | 283 | 133.8 | LONX | 00568950151TRLO1 |
08/05/2019 | 14:10:47 | 511 | 133.8 | LONX | 00568950152TRLO1 |
08/05/2019 | 14:11:17 | 698 | 133.7 | LONX | 00568950334TRLO1 |
08/05/2019 | 14:21:36 | 1068 | 133.7 | LONX | 00568951712TRLO1 |
08/05/2019 | 14:21:36 | 44 | 133.7 | LONX | 00568951713TRLO1 |
08/05/2019 | 14:24:52 | 698 | 133.7 | LONX | 00568952149TRLO1 |
08/05/2019 | 14:26:33 | 456 | 133.6 | BTSC | 00568952381TRLO1 |
08/05/2019 | 14:26:40 | 148 | 133.5 | LONX | 00568952445TRLO1 |
08/05/2019 | 14:26:40 | 1138 | 133.6 | LONX | 00568952446TRLO1 |
08/05/2019 | 14:26:51 | 697 | 133.4 | TURX | 00568952458TRLO1 |
08/05/2019 | 14:28:55 | 586 | 133.4 | LONX | 00568952835TRLO1 |
08/05/2019 | 14:28:55 | 112 | 133.4 | LONX | 00568952836TRLO1 |
08/05/2019 | 14:30:07 | 1227 | 133.7 | LONX | 00568953031TRLO1 |
08/05/2019 | 14:30:07 | 169 | 133.7 | LONX | 00568953032TRLO1 |
08/05/2019 | 14:32:47 | 698 | 133.7 | LONX | 00568953702TRLO1 |
08/05/2019 | 14:32:48 | 470 | 133.8 | LONX | 00568953706TRLO1 |
08/05/2019 | 14:32:48 | 730 | 133.8 | LONX | 00568953707TRLO1 |
08/05/2019 | 14:32:48 | 66 | 133.8 | LONX | 00568953708TRLO1 |
08/05/2019 | 14:33:52 | 705 | 133.6 | LONX | 00568954041TRLO1 |
08/05/2019 | 14:33:52 | 830 | 133.5 | TURX | 00568954043TRLO1 |
08/05/2019 | 14:36:18 | 744 | 133.5 | LONX | 00568954676TRLO1 |
08/05/2019 | 14:36:18 | 105 | 133.5 | LONX | 00568954678TRLO1 |
08/05/2019 | 14:36:18 | 553 | 133.6 | LONX | 00568954679TRLO1 |
08/05/2019 | 14:36:18 | 386 | 133.6 | LONX | 00568954680TRLO1 |
08/05/2019 | 14:36:18 | 256 | 133.5 | TURX | 00568954674TRLO1 |
08/05/2019 | 14:36:18 | 476 | 133.5 | TURX | 00568954675TRLO1 |
08/05/2019 | 14:52:31 | 105 | 133.7 | LONX | 00568958738TRLO1 |
08/05/2019 | 14:52:31 | 1291 | 133.7 | LONX | 00568958739TRLO1 |
08/05/2019 | 14:52:31 | 347 | 133.7 | CHIX | 00568958743TRLO1 |
08/05/2019 | 14:52:31 | 100 | 133.7 | LONX | 00568958741TRLO1 |
08/05/2019 | 14:52:31 | 75 | 133.7 | LONX | 00568958742TRLO1 |
08/05/2019 | 14:52:31 | 247 | 133.7 | TURX | 00568958740TRLO1 |
08/05/2019 | 14:52:32 | 1627 | 133.7 | TURX | 00568958744TRLO1 |
08/05/2019 | 14:56:27 | 698 | 133.5 | LONX | 00568959793TRLO1 |
08/05/2019 | 14:56:27 | 774 | 133.5 | LONX | 00568959795TRLO1 |
08/05/2019 | 14:58:50 | 698 | 133.6 | LONX | 00568960311TRLO1 |
08/05/2019 | 14:58:56 | 698 | 133.5 | LONX | 00568960366TRLO1 |
08/05/2019 | 14:59:09 | 73 | 133.5 | LONX | 00568960421TRLO1 |
08/05/2019 | 14:59:09 | 871 | 133.5 | LONX | 00568960422TRLO1 |
08/05/2019 | 15:03:34 | 732 | 133.4 | LONX | 00568961477TRLO1 |
08/05/2019 | 15:03:34 | 684 | 133.4 | TURX | 00568961479TRLO1 |
08/05/2019 | 15:08:05 | 1270 | 133.4 | LONX | 00568962560TRLO1 |
08/05/2019 | 15:11:04 | 523 | 133.7 | LONX | 00568963599TRLO1 |
08/05/2019 | 15:11:04 | 278 | 133.7 | LONX | 00568963601TRLO1 |
08/05/2019 | 15:11:05 | 1500 | 133.9 | LONX | 00568963602TRLO1 |
08/05/2019 | 15:11:05 | 1260 | 133.9 | LONX | 00568963603TRLO1 |
08/05/2019 | 15:11:18 | 698 | 134.1 | LONX | 00568963648TRLO1 |
08/05/2019 | 15:12:52 | 1396 | 134.3 | LONX | 00568964294TRLO1 |
08/05/2019 | 15:15:49 | 361 | 134.1 | LONX | 00568964887TRLO1 |
08/05/2019 | 15:15:49 | 660 | 134.2 | LONX | 00568964888TRLO1 |
08/05/2019 | 15:15:49 | 1050 | 134 | TURX | 00568964886TRLO1 |
08/05/2019 | 15:15:50 | 698 | 134 | LONX | 00568964891TRLO1 |
08/05/2019 | 15:24:48 | 854 | 134.2 | LONX | 00568966911TRLO1 |
08/05/2019 | 15:24:48 | 1240 | 134.2 | LONX | 00568966912TRLO1 |
08/05/2019 | 15:24:48 | 347 | 134.2 | LONX | 00568966918TRLO1 |
08/05/2019 | 15:24:48 | 979 | 134.1 | TURX | 00568966910TRLO1 |
08/05/2019 | 15:25:45 | 499 | 134.2 | LONX | 00568967176TRLO1 |
08/05/2019 | 15:25:45 | 199 | 134.2 | LONX | 00568967177TRLO1 |
08/05/2019 | 15:27:54 | 744 | 134.5 | LONX | 00568967736TRLO1 |
08/05/2019 | 15:28:52 | 698 | 134.5 | LONX | 00568968132TRLO1 |
08/05/2019 | 15:29:53 | 553 | 134.5 | LONX | 00568968491TRLO1 |
08/05/2019 | 15:29:53 | 145 | 134.5 | LONX | 00568968492TRLO1 |
08/05/2019 | 15:34:35 | 820 | 134.3 | LONX | 00568970886TRLO1 |
08/05/2019 | 15:34:35 | 382 | 134.3 | LONX | 00568970887TRLO1 |
08/05/2019 | 15:37:30 | 556 | 134.3 | BTSC | 00568972360TRLO1 |
08/05/2019 | 15:40:08 | 942 | 134.4 | LONX | 00568973686TRLO1 |
08/05/2019 | 15:40:10 | 383 | 134.5 | LONX | 00568973698TRLO1 |
08/05/2019 | 15:40:10 | 1013 | 134.5 | LONX | 00568973699TRLO1 |
08/05/2019 | 15:40:10 | 1433 | 134.5 | BTSC | 00568973700TRLO1 |
08/05/2019 | 15:40:10 | 181 | 134.5 | CHIX | 00568973701TRLO1 |
08/05/2019 | 15:40:41 | 938 | 134.9 | LONX | 00568973912TRLO1 |
08/05/2019 | 15:40:42 | 698 | 135.2 | LONX | 00568973913TRLO1 |
08/05/2019 | 15:40:46 | 698 | 135.2 | LONX | 00568973971TRLO1 |
08/05/2019 | 15:41:32 | 698 | 134.7 | LONX | 00568974328TRLO1 |
08/05/2019 | 15:45:12 | 848 | 134.6 | LONX | 00568976000TRLO1 |
08/05/2019 | 15:45:12 | 921 | 134.7 | LONX | 00568976001TRLO1 |
08/05/2019 | 15:45:12 | 884 | 134.6 | TURX | 00568975999TRLO1 |
08/05/2019 | 15:45:14 | 487 | 134.9 | LONX | 00568976030TRLO1 |
08/05/2019 | 15:45:14 | 630 | 134.9 | LONX | 00568976031TRLO1 |
08/05/2019 | 15:45:28 | 744 | 135.1 | LONX | 00568976209TRLO1 |
08/05/2019 | 15:45:30 | 146 | 135.1 | LONX | 00568976229TRLO1 |
08/05/2019 | 15:45:30 | 452 | 135.1 | LONX | 00568976230TRLO1 |
08/05/2019 | 15:45:39 | 698 | 135 | LONX | 00568976275TRLO1 |
08/05/2019 | 15:46:15 | 698 | 135.1 | LONX | 00568976458TRLO1 |
08/05/2019 | 15:47:05 | 698 | 134.9 | LONX | 00568976643TRLO1 |
08/05/2019 | 15:47:11 | 698 | 134.7 | LONX | 00568976672TRLO1 |
08/05/2019 | 15:53:52 | 335 | 134.5 | TURX | 00568979257TRLO1 |
08/05/2019 | 15:53:52 | 395 | 134.5 | TURX | 00568979259TRLO1 |
08/05/2019 | 15:56:26 | 945 | 134.4 | LONX | 00568980499TRLO1 |
08/05/2019 | 15:56:26 | 782 | 134.4 | LONX | 00568980504TRLO1 |
08/05/2019 | 15:56:26 | 827 | 134.4 | TURX | 00568980501TRLO1 |
08/05/2019 | 15:56:29 | 424 | 134.5 | LONX | 00568980534TRLO1 |
08/05/2019 | 15:56:29 | 944 | 134.7 | LONX | 00568980535TRLO1 |
08/05/2019 | 15:56:29 | 698 | 135 | LONX | 00568980536TRLO1 |
08/05/2019 | 15:56:31 | 698 | 134.9 | LONX | 00568980543TRLO1 |
08/05/2019 | 15:57:19 | 853 | 134.5 | LONX | 00568980791TRLO1 |
08/05/2019 | 15:57:19 | 698 | 134.5 | LONX | 00568980795TRLO1 |
08/05/2019 | 15:58:31 | 1396 | 134.8 | LONX | 00568981326TRLO1 |
08/05/2019 | 16:00:15 | 475 | 135.1 | LONX | 00568983607TRLO1 |
08/05/2019 | 16:00:15 | 1396 | 135 | LONX | 00568983608TRLO1 |
08/05/2019 | 16:01:15 | 1396 | 135.2 | LONX | 00568984650TRLO1 |
08/05/2019 | 16:01:29 | 698 | 135.1 | LONX | 00568984810TRLO1 |
08/05/2019 | 16:02:39 | 698 | 135.1 | LONX | 00568985646TRLO1 |
08/05/2019 | 16:02:40 | 1143 | 135 | LONX | 00568985650TRLO1 |
08/05/2019 | 16:02:40 | 912 | 135 | TURX | 00568985649TRLO1 |
08/05/2019 | 16:02:48 | 1187 | 135.1 | LONX | 00568985745TRLO1 |
08/05/2019 | 16:02:50 | 313 | 135.1 | LONX | 00568985753TRLO1 |
08/05/2019 | 16:02:50 | 846 | 135.1 | LONX | 00568985754TRLO1 |
08/05/2019 | 16:08:39 | 556 | 134.9 | BTSC | 00568989271TRLO1 |
08/05/2019 | 16:08:59 | 711 | 134.8 | LONX | 00568989529TRLO1 |
08/05/2019 | 16:08:59 | 627 | 134.8 | TURX | 00568989530TRLO1 |
08/05/2019 | 16:08:59 | 272 | 134.8 | TURX | 00568989532TRLO1 |
08/05/2019 | 16:09:11 | 142 | 134.9 | LONX | 00568989689TRLO1 |
08/05/2019 | 16:09:14 | 698 | 135.1 | LONX | 00568989711TRLO1 |
08/05/2019 | 16:09:18 | 213 | 135.2 | LONX | 00568989750TRLO1 |
08/05/2019 | 16:09:18 | 698 | 135.4 | LONX | 00568989751TRLO1 |
08/05/2019 | 16:09:19 | 1095 | 135.4 | LONX | 00568989760TRLO1 |
08/05/2019 | 16:09:21 | 569 | 135.5 | LONX | 00568989815TRLO1 |
08/05/2019 | 16:09:26 | 698 | 135.7 | LONX | 00568989861TRLO1 |
08/05/2019 | 16:10:02 | 698 | 135.4 | LONX | 00568990183TRLO1 |
08/05/2019 | 16:10:17 | 1396 | 135.7 | LONX | 00568990268TRLO1 |
08/05/2019 | 16:10:43 | 698 | 135.5 | LONX | 00568990410TRLO1 |
08/05/2019 | 16:10:51 | 708 | 135.2 | LONX | 00568990461TRLO1 |
08/05/2019 | 16:12:01 | 558 | 135.7 | LONX | 00568991061TRLO1 |
08/05/2019 | 16:12:02 | 1375 | 135.6 | LONX | 00568991065TRLO1 |
08/05/2019 | 16:12:02 | 292 | 135.6 | LONX | 00568991066TRLO1 |
08/05/2019 | 16:12:02 | 790 | 135.6 | LONX | 00568991067TRLO1 |
08/05/2019 | 16:12:41 | 701 | 135.4 | LONX | 00568991324TRLO1 |
08/05/2019 | 16:12:41 | 648 | 135.4 | LONX | 00568991325TRLO1 |
08/05/2019 | 16:14:33 | 14 | 135.5 | LONX | 00568992221TRLO1 |
08/05/2019 | 16:14:43 | 2000 | 135.6 | LONX | 00568992314TRLO1 |
08/05/2019 | 16:14:43 | 6 | 135.6 | BTSC | 00568992315TRLO1 |
08/05/2019 | 16:14:43 | 5 | 135.6 | CHIX | 00568992316TRLO1 |
08/05/2019 | 16:14:43 | 7 | 135.6 | CHIX | 00568992317TRLO1 |
08/05/2019 | 16:14:45 | 939 | 135.5 | TURX | 00568992326TRLO1 |
08/05/2019 | 16:14:45 | 1 | 135.5 | TURX | 00568992327TRLO1 |
08/05/2019 | 16:15:09 | 502 | 135.4 | LONX | 00568992512TRLO1 |
08/05/2019 | 16:15:09 | 196 | 135.4 | LONX | 00568992513TRLO1 |
08/05/2019 | 16:18:58 | 954 | 135.3 | LONX | 00568994444TRLO1 |
08/05/2019 | 16:18:58 | 798 | 135.3 | LONX | 00568994445TRLO1 |
08/05/2019 | 16:18:58 | 700 | 135.3 | TURX | 00568994442TRLO1 |
08/05/2019 | 16:18:58 | 700 | 135.3 | TURX | 00568994443TRLO1 |
08/05/2019 | 16:18:59 | 749 | 135.2 | LONX | 00568994461TRLO1 |
08/05/2019 | 16:22:19 | 1116 | 135 | LONX | 00568996121TRLO1 |
08/05/2019 | 16:24:44 | 521 | 135 | LONX | 00568997302TRLO1 |
08/05/2019 | 16:24:44 | 875 | 135 | LONX | 00568997301TRLO1 |
08/05/2019 | 16:24:44 | 38 | 134.9 | LONX | 00568997300TRLO1 |
08/05/2019 | 16:24:44 | 1000 | 134.8 | LONX | 00568997295TRLO1 |
08/05/2019 | 16:24:44 | 204 | 134.8 | LONX | 00568997297TRLO1 |
08/05/2019 | 16:24:44 | 97 | 134.8 | LONX | 00568997299TRLO1 |
08/05/2019 | 16:24:44 | 929 | 134.8 | TURX | 00568997294TRLO1 |
08/05/2019 | 16:25:45 | 1138 | 135 | LONX | 00568997741TRLO1 |
08/05/2019 | 16:25:45 | 258 | 135 | LONX | 00568997740TRLO1 |
08/05/2019 | 16:25:49 | 698 | 135 | LONX | 00568997753TRLO1 |
08/05/2019 | 16:25:52 | 38 | 135 | LONX | 00568997806TRLO1 |
08/05/2019 | 16:25:52 | 37 | 135 | LONX | 00568997804TRLO1 |
08/05/2019 | 16:25:54 | 1396 | 135.1 | LONX | 00568997832TRLO1 |
08/05/2019 | 16:25:54 | 568 | 135 | LONX | 00568997831TRLO1 |
08/05/2019 | 16:27:35 | 1209 | 135.2 | LONX | 00568998581TRLO1 |
08/05/2019 | 16:27:35 | 285 | 135.2 | TURX | 00568998582TRLO1 |
08/05/2019 | 16:27:35 | 1019 | 135.2 | TURX | 00568998583TRLO1 |
08/05/2019 | 16:28:02 | 681 | 135.2 | LONX | 00568998765TRLO1 |
08/05/2019 | 16:29:37 | 698 | 135.3 | LONX | 00568999778TRLO1 |
08/05/2019 | 16:29:37 | 775 | 135.3 | LONX | 00568999777TRLO1 |
08/05/2019 | 16:29:38 | 698 | 135.1 | LONX | 00568999795TRLO1 |
08/05/2019 | 16:29:43 | 104 | 135.1 | TURX | 00568999872TRLO1 |
08/05/2019 | 16:29:49 | 100 | 135 | LONX | 00569000050TRLO1 |