9 May 2019 17:42
9 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 | 9 May 2019 |
Number of ordinary shares purchased | 315,645 |
Average price paid (p) | 133.5639 |
Highest price paid (p) | 134.7000 |
Lowest price paid (p) | 132.4000 |
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 5,032,464 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 571,067,496.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 9 May 2019 is 571,067,496. 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 |
09/05/2019 | 08:10:05 | 665 | 134.1 | LONX | 00569010569TRLO1 |
09/05/2019 | 08:10:05 | 296 | 134.1 | TURX | 00569010570TRLO1 |
09/05/2019 | 08:10:05 | 369 | 134.1 | TURX | 00569010571TRLO1 |
09/05/2019 | 08:43:56 | 1330 | 133.8 | LONX | 00569022395TRLO1 |
09/05/2019 | 08:43:56 | 432 | 133.7 | BTSC | 00569022397TRLO1 |
09/05/2019 | 08:43:56 | 665 | 133.8 | LONX | 00569022396TRLO1 |
09/05/2019 | 08:43:58 | 885 | 133.7 | BTSC | 00569022399TRLO1 |
09/05/2019 | 08:46:03 | 1575 | 134 | LONX | 00569023197TRLO1 |
09/05/2019 | 08:46:05 | 62 | 133.9 | LONX | 00569023211TRLO1 |
09/05/2019 | 08:46:06 | 882 | 133.9 | LONX | 00569023213TRLO1 |
09/05/2019 | 08:47:38 | 699 | 133.8 | LONX | 00569023928TRLO1 |
09/05/2019 | 08:47:43 | 699 | 133.5 | LONX | 00569023937TRLO1 |
09/05/2019 | 08:48:25 | 794 | 133.1 | LONX | 00569024334TRLO1 |
09/05/2019 | 09:13:11 | 836 | 132.8 | TURX | 00569030565TRLO1 |
09/05/2019 | 09:13:40 | 430 | 133 | LONX | 00569030673TRLO1 |
09/05/2019 | 09:13:41 | 699 | 133 | LONX | 00569030674TRLO1 |
09/05/2019 | 09:14:26 | 699 | 133 | LONX | 00569030886TRLO1 |
09/05/2019 | 09:14:51 | 699 | 132.9 | LONX | 00569031001TRLO1 |
09/05/2019 | 09:16:10 | 322 | 132.9 | LONX | 00569031299TRLO1 |
09/05/2019 | 09:16:10 | 377 | 132.9 | LONX | 00569031301TRLO1 |
09/05/2019 | 09:16:15 | 1197 | 133 | LONX | 00569031330TRLO1 |
09/05/2019 | 09:16:15 | 255 | 133 | LONX | 00569031331TRLO1 |
09/05/2019 | 09:16:15 | 444 | 133 | LONX | 00569031332TRLO1 |
09/05/2019 | 09:16:16 | 458 | 133 | LONX | 00569031334TRLO1 |
09/05/2019 | 09:21:07 | 921 | 133 | LONX | 00569032265TRLO1 |
09/05/2019 | 09:21:07 | 1015 | 133.05 | BTSC | 00569032264TRLO1 |
09/05/2019 | 09:21:56 | 950 | 133.1 | LONX | 00569032392TRLO1 |
09/05/2019 | 09:21:56 | 122 | 133.1 | LONX | 00569032393TRLO1 |
09/05/2019 | 09:21:56 | 291 | 133.2 | LONX | 00569032395TRLO1 |
09/05/2019 | 09:21:56 | 699 | 133 | LONX | 00569032396TRLO1 |
09/05/2019 | 09:21:57 | 1500 | 133.3 | LONX | 00569032399TRLO1 |
09/05/2019 | 09:21:57 | 1633 | 133.3 | LONX | 00569032400TRLO1 |
09/05/2019 | 09:21:57 | 1062 | 133.3 | LONX | 00569032401TRLO1 |
09/05/2019 | 09:21:57 | 53 | 133.3 | LONX | 00569032402TRLO1 |
09/05/2019 | 09:21:57 | 555 | 133.2 | LONX | 00569032403TRLO1 |
09/05/2019 | 09:21:58 | 929 | 133.2 | LONX | 00569032404TRLO1 |
09/05/2019 | 09:21:58 | 886 | 133.3 | LONX | 00569032405TRLO1 |
09/05/2019 | 09:22:06 | 188 | 133.3 | LONX | 00569032419TRLO1 |
09/05/2019 | 09:22:06 | 311 | 133.3 | LONX | 00569032420TRLO1 |
09/05/2019 | 09:22:13 | 290 | 133.4 | LONX | 00569032435TRLO1 |
09/05/2019 | 09:22:13 | 785 | 133.4 | LONX | 00569032436TRLO1 |
09/05/2019 | 09:22:13 | 769 | 133.4 | LONX | 00569032438TRLO1 |
09/05/2019 | 09:22:13 | 320 | 133.4 | LONX | 00569032439TRLO1 |
09/05/2019 | 09:22:14 | 782 | 133.4 | LONX | 00569032460TRLO1 |
09/05/2019 | 09:22:14 | 699 | 133.4 | LONX | 00569032461TRLO1 |
09/05/2019 | 09:22:14 | 749 | 133.4 | LONX | 00569032462TRLO1 |
09/05/2019 | 09:22:25 | 593 | 133.4 | LONX | 00569032520TRLO1 |
09/05/2019 | 09:22:25 | 317 | 133.4 | LONX | 00569032521TRLO1 |
09/05/2019 | 09:22:27 | 699 | 133.5 | LONX | 00569032528TRLO1 |
09/05/2019 | 09:22:52 | 411 | 133.2 | LONX | 00569032678TRLO1 |
09/05/2019 | 09:22:52 | 384 | 133.2 | LONX | 00569032679TRLO1 |
09/05/2019 | 09:23:59 | 1440 | 133.5 | LONX | 00569032907TRLO1 |
09/05/2019 | 09:24:39 | 734 | 133.7 | LONX | 00569033047TRLO1 |
09/05/2019 | 09:25:49 | 936 | 133.8 | LONX | 00569033274TRLO1 |
09/05/2019 | 09:26:04 | 911 | 133.6 | LONX | 00569033322TRLO1 |
09/05/2019 | 09:26:04 | 1270 | 133.7 | LONX | 00569033323TRLO1 |
09/05/2019 | 09:26:04 | 21 | 133.8 | LONX | 00569033324TRLO1 |
09/05/2019 | 09:26:04 | 734 | 133.4 | LONX | 00569033325TRLO1 |
09/05/2019 | 09:32:41 | 734 | 133.4 | LONX | 00569034390TRLO1 |
09/05/2019 | 09:32:41 | 1468 | 133.6 | LONX | 00569034391TRLO1 |
09/05/2019 | 09:41:37 | 66 | 133.5 | LONX | 00569036125TRLO1 |
09/05/2019 | 09:41:39 | 500 | 133.6 | LONX | 00569036126TRLO1 |
09/05/2019 | 09:41:39 | 968 | 133.6 | LONX | 00569036127TRLO1 |
09/05/2019 | 09:42:04 | 196 | 133.6 | LONX | 00569036224TRLO1 |
09/05/2019 | 09:42:21 | 540 | 133.5 | LONX | 00569036321TRLO1 |
09/05/2019 | 09:42:21 | 351 | 133.5 | LONX | 00569036322TRLO1 |
09/05/2019 | 09:42:21 | 754 | 133.4 | LONX | 00569036323TRLO1 |
09/05/2019 | 09:46:42 | 721 | 133.4 | BTSC | 00569037115TRLO1 |
09/05/2019 | 09:59:06 | 1226 | 133.6 | LONX | 00569039940TRLO1 |
09/05/2019 | 10:02:51 | 734 | 133.7 | LONX | 00569040482TRLO1 |
09/05/2019 | 10:12:00 | 75 | 133.9 | LONX | 00569041892TRLO1 |
09/05/2019 | 10:12:00 | 375 | 133.65 | BTSC | 00569041889TRLO1 |
09/05/2019 | 10:12:01 | 1449 | 134 | LONX | 00569041893TRLO1 |
09/05/2019 | 10:18:30 | 734 | 134.4 | LONX | 00569043194TRLO1 |
09/05/2019 | 10:18:30 | 2202 | 134.4 | LONX | 00569043195TRLO1 |
09/05/2019 | 10:18:36 | 734 | 134.7 | LONX | 00569043205TRLO1 |
09/05/2019 | 10:18:37 | 734 | 134.7 | LONX | 00569043206TRLO1 |
09/05/2019 | 10:18:37 | 143 | 134.7 | LONX | 00569043207TRLO1 |
09/05/2019 | 10:18:37 | 340 | 134.7 | LONX | 00569043208TRLO1 |
09/05/2019 | 10:20:01 | 810 | 134.4 | LONX | 00569043371TRLO1 |
09/05/2019 | 10:20:01 | 734 | 134.6 | LONX | 00569043372TRLO1 |
09/05/2019 | 10:20:01 | 763 | 134.4 | LONX | 00569043370TRLO1 |
09/05/2019 | 10:20:01 | 587 | 134.4 | TURX | 00569043369TRLO1 |
09/05/2019 | 10:30:05 | 1062 | 134.3 | LONX | 00569044872TRLO1 |
09/05/2019 | 10:58:07 | 908 | 133.4 | BTSC | 00569050643TRLO1 |
09/05/2019 | 10:58:07 | 117 | 133.4 | BTSC | 00569050644TRLO1 |
09/05/2019 | 10:58:33 | 117 | 133.3 | LONX | 00569050739TRLO1 |
09/05/2019 | 10:58:33 | 651 | 133.3 | LONX | 00569050740TRLO1 |
09/05/2019 | 11:04:27 | 617 | 133.5 | LONX | 00569052501TRLO1 |
09/05/2019 | 11:04:27 | 1300 | 133.6 | LONX | 00569052502TRLO1 |
09/05/2019 | 11:04:27 | 168 | 133.6 | LONX | 00569052503TRLO1 |
09/05/2019 | 11:05:13 | 508 | 133.4 | TURX | 00569052730TRLO1 |
09/05/2019 | 11:05:13 | 324 | 133.4 | TURX | 00569052731TRLO1 |
09/05/2019 | 11:07:55 | 1165 | 133.4 | LONX | 00569053152TRLO1 |
09/05/2019 | 11:12:25 | 885 | 133.6 | LONX | 00569054123TRLO1 |
09/05/2019 | 11:12:25 | 583 | 133.6 | LONX | 00569054124TRLO1 |
09/05/2019 | 11:12:28 | 2600 | 133.7 | LONX | 00569054127TRLO1 |
09/05/2019 | 11:12:28 | 907 | 133.7 | LONX | 00569054130TRLO1 |
09/05/2019 | 11:12:28 | 840 | 133.8 | LONX | 00569054134TRLO1 |
09/05/2019 | 11:12:31 | 907 | 133.6 | LONX | 00569054138TRLO1 |
09/05/2019 | 11:12:31 | 757 | 133.6 | LONX | 00569054139TRLO1 |
09/05/2019 | 11:12:31 | 734 | 133.7 | LONX | 00569054140TRLO1 |
09/05/2019 | 11:17:43 | 402 | 133.4 | LONX | 00569055175TRLO1 |
09/05/2019 | 11:17:43 | 388 | 133.4 | LONX | 00569055176TRLO1 |
09/05/2019 | 11:37:52 | 1468 | 133.3 | LONX | 00569058182TRLO1 |
09/05/2019 | 11:37:52 | 810 | 133.2 | TURX | 00569058181TRLO1 |
09/05/2019 | 11:38:08 | 75 | 133.5 | LONX | 00569058216TRLO1 |
09/05/2019 | 11:38:08 | 813 | 133.6 | LONX | 00569058218TRLO1 |
09/05/2019 | 11:38:08 | 75 | 133.6 | LONX | 00569058219TRLO1 |
09/05/2019 | 11:38:08 | 468 | 133.6 | LONX | 00569058220TRLO1 |
09/05/2019 | 11:38:08 | 1900 | 133.6 | LONX | 00569058222TRLO1 |
09/05/2019 | 11:38:08 | 1386 | 133.8 | LONX | 00569058224TRLO1 |
09/05/2019 | 11:38:09 | 736 | 134 | LONX | 00569058230TRLO1 |
09/05/2019 | 11:38:13 | 1048 | 134 | LONX | 00569058231TRLO1 |
09/05/2019 | 11:38:23 | 882 | 133.9 | LONX | 00569058252TRLO1 |
09/05/2019 | 11:38:59 | 734 | 133.8 | LONX | 00569058333TRLO1 |
09/05/2019 | 11:41:50 | 734 | 133.8 | LONX | 00569058792TRLO1 |
09/05/2019 | 11:51:58 | 135 | 134.1 | LONX | 00569060446TRLO1 |
09/05/2019 | 11:51:58 | 31 | 134 | LONX | 00569060448TRLO1 |
09/05/2019 | 11:51:58 | 703 | 134 | LONX | 00569060449TRLO1 |
09/05/2019 | 11:52:39 | 1112 | 134 | BTSC | 00569060555TRLO1 |
09/05/2019 | 11:53:09 | 734 | 133.8 | LONX | 00569060652TRLO1 |
09/05/2019 | 11:53:09 | 734 | 134 | LONX | 00569060653TRLO1 |
09/05/2019 | 11:53:09 | 734 | 133.8 | LONX | 00569060654TRLO1 |
09/05/2019 | 12:04:00 | 1468 | 133.4 | LONX | 00569062737TRLO1 |
09/05/2019 | 12:05:23 | 734 | 133.4 | LONX | 00569063013TRLO1 |
09/05/2019 | 12:06:27 | 516 | 133.4 | LONX | 00569063472TRLO1 |
09/05/2019 | 12:06:27 | 218 | 133.4 | LONX | 00569063473TRLO1 |
09/05/2019 | 12:15:46 | 100 | 133.4 | LONX | 00569064887TRLO1 |
09/05/2019 | 12:15:46 | 724 | 133.4 | LONX | 00569064888TRLO1 |
09/05/2019 | 12:15:46 | 368 | 133.4 | LONX | 00569064889TRLO1 |
09/05/2019 | 12:15:48 | 1379 | 133.5 | LONX | 00569064904TRLO1 |
09/05/2019 | 12:15:48 | 89 | 133.5 | LONX | 00569064905TRLO1 |
09/05/2019 | 12:18:59 | 1054 | 133.6 | LONX | 00569065719TRLO1 |
09/05/2019 | 12:18:59 | 414 | 133.6 | LONX | 00569065720TRLO1 |
09/05/2019 | 12:39:04 | 1161 | 133.9 | LONX | 00569070162TRLO1 |
09/05/2019 | 12:39:04 | 226 | 133.9 | TURX | 00569070163TRLO1 |
09/05/2019 | 12:39:09 | 882 | 134 | LONX | 00569070250TRLO1 |
09/05/2019 | 12:40:09 | 2000 | 134.1 | LONX | 00569070415TRLO1 |
09/05/2019 | 12:40:09 | 1171 | 134.1 | LONX | 00569070417TRLO1 |
09/05/2019 | 12:40:09 | 329 | 134 | LONX | 00569070419TRLO1 |
09/05/2019 | 12:40:09 | 410 | 134.1 | LONX | 00569070420TRLO1 |
09/05/2019 | 12:40:09 | 613 | 134.2 | LONX | 00569070421TRLO1 |
09/05/2019 | 12:40:09 | 790 | 134.1 | TURX | 00569070416TRLO1 |
09/05/2019 | 12:40:09 | 975 | 134 | TURX | 00569070418TRLO1 |
09/05/2019 | 12:41:08 | 739 | 134 | LONX | 00569070575TRLO1 |
09/05/2019 | 12:41:08 | 988 | 133.9 | LONX | 00569070578TRLO1 |
09/05/2019 | 12:57:29 | 820 | 133.7 | TURX | 00569073997TRLO1 |
09/05/2019 | 13:00:36 | 194 | 133.9 | LONX | 00569074666TRLO1 |
09/05/2019 | 13:00:44 | 133 | 133.9 | LONX | 00569074698TRLO1 |
09/05/2019 | 13:00:44 | 1161 | 133.9 | LONX | 00569074699TRLO1 |
09/05/2019 | 13:01:08 | 133 | 133.9 | LONX | 00569074746TRLO1 |
09/05/2019 | 13:01:08 | 601 | 133.9 | LONX | 00569074747TRLO1 |
09/05/2019 | 13:01:19 | 319 | 133.9 | LONX | 00569074783TRLO1 |
09/05/2019 | 13:01:19 | 194 | 133.9 | LONX | 00569074785TRLO1 |
09/05/2019 | 13:05:53 | 1150 | 133.5 | LONX | 00569075625TRLO1 |
09/05/2019 | 13:09:27 | 734 | 133.5 | LONX | 00569076329TRLO1 |
09/05/2019 | 13:19:40 | 2202 | 133.4 | LONX | 00569078599TRLO1 |
09/05/2019 | 13:19:44 | 316 | 133.4 | LONX | 00569078608TRLO1 |
09/05/2019 | 13:23:06 | 734 | 133.6 | LONX | 00569079253TRLO1 |
09/05/2019 | 13:23:20 | 47 | 133.5 | LONX | 00569079390TRLO1 |
09/05/2019 | 13:23:20 | 100 | 133.5 | LONX | 00569079391TRLO1 |
09/05/2019 | 13:24:38 | 869 | 133.4 | LONX | 00569079576TRLO1 |
09/05/2019 | 13:30:30 | 734 | 133.3 | LONX | 00569080788TRLO1 |
09/05/2019 | 13:35:33 | 1320 | 133.4 | LONX | 00569082186TRLO1 |
09/05/2019 | 13:36:44 | 556 | 133.3 | BTSC | 00569082426TRLO1 |
09/05/2019 | 13:37:11 | 822 | 133.2 | LONX | 00569082487TRLO1 |
09/05/2019 | 13:37:11 | 793 | 133.2 | LONX | 00569082491TRLO1 |
09/05/2019 | 13:37:11 | 854 | 133.2 | TURX | 00569082489TRLO1 |
09/05/2019 | 13:37:12 | 469 | 133.6 | LONX | 00569082502TRLO1 |
09/05/2019 | 13:37:12 | 485 | 133.7 | LONX | 00569082503TRLO1 |
09/05/2019 | 13:37:12 | 40 | 133.6 | LONX | 00569082504TRLO1 |
09/05/2019 | 13:37:12 | 1500 | 133.8 | LONX | 00569082505TRLO1 |
09/05/2019 | 13:37:12 | 813 | 133.8 | LONX | 00569082506TRLO1 |
09/05/2019 | 13:37:12 | 1015 | 133.8 | LONX | 00569082507TRLO1 |
09/05/2019 | 13:37:12 | 29 | 133.7 | LONX | 00569082508TRLO1 |
09/05/2019 | 13:37:12 | 1500 | 134 | LONX | 00569082509TRLO1 |
09/05/2019 | 13:37:12 | 1697 | 134 | LONX | 00569082510TRLO1 |
09/05/2019 | 13:37:12 | 947 | 133.7 | LONX | 00569082511TRLO1 |
09/05/2019 | 13:37:22 | 965 | 133.6 | LONX | 00569082530TRLO1 |
09/05/2019 | 13:37:22 | 1468 | 133.9 | LONX | 00569082531TRLO1 |
09/05/2019 | 13:37:22 | 734 | 133.5 | LONX | 00569082532TRLO1 |
09/05/2019 | 13:37:23 | 877 | 133.4 | LONX | 00569082535TRLO1 |
09/05/2019 | 13:39:36 | 918 | 133.3 | LONX | 00569083021TRLO1 |
09/05/2019 | 13:39:36 | 790 | 133.3 | LONX | 00569083022TRLO1 |
09/05/2019 | 13:40:00 | 734 | 133.4 | LONX | 00569083096TRLO1 |
09/05/2019 | 13:43:09 | 734 | 133.4 | LONX | 00569083678TRLO1 |
09/05/2019 | 13:48:09 | 781 | 133.2 | LONX | 00569084680TRLO1 |
09/05/2019 | 13:48:09 | 882 | 133.2 | TURX | 00569084684TRLO1 |
09/05/2019 | 13:48:13 | 734 | 133.3 | LONX | 00569084840TRLO1 |
09/05/2019 | 13:48:23 | 734 | 133.3 | LONX | 00569084963TRLO1 |
09/05/2019 | 13:51:09 | 409 | 133.1 | LONX | 00569085853TRLO1 |
09/05/2019 | 13:56:06 | 734 | 133 | LONX | 00569086932TRLO1 |
09/05/2019 | 13:57:37 | 734 | 132.8 | LONX | 00569087260TRLO1 |
09/05/2019 | 13:58:21 | 797 | 132.7 | LONX | 00569087421TRLO1 |
09/05/2019 | 13:59:30 | 734 | 132.5 | LONX | 00569087587TRLO1 |
09/05/2019 | 14:01:53 | 1144 | 132.6 | LONX | 00569088460TRLO1 |
09/05/2019 | 14:18:49 | 793 | 132.5 | LONX | 00569094577TRLO1 |
09/05/2019 | 14:18:49 | 789 | 132.5 | TURX | 00569094578TRLO1 |
09/05/2019 | 14:22:45 | 1094 | 132.4 | LONX | 00569095666TRLO1 |
09/05/2019 | 14:29:26 | 833 | 132.4 | TURX | 00569097728TRLO1 |
09/05/2019 | 14:29:32 | 1 | 132.5 | LONX | 00569097751TRLO1 |
09/05/2019 | 14:29:32 | 886 | 132.5 | LONX | 00569097752TRLO1 |
09/05/2019 | 14:29:32 | 354 | 132.5 | LONX | 00569097753TRLO1 |
09/05/2019 | 14:29:32 | 1400 | 132.7 | LONX | 00569097754TRLO1 |
09/05/2019 | 14:29:32 | 465 | 132.7 | LONX | 00569097755TRLO1 |
09/05/2019 | 14:29:32 | 1071 | 132.7 | LONX | 00569097756TRLO1 |
09/05/2019 | 14:29:34 | 1358 | 132.7 | LONX | 00569097760TRLO1 |
09/05/2019 | 14:30:08 | 1468 | 132.8 | LONX | 00569098095TRLO1 |
09/05/2019 | 14:37:02 | 1468 | 132.9 | LONX | 00569100857TRLO1 |
09/05/2019 | 14:38:00 | 235 | 133 | LONX | 00569101098TRLO1 |
09/05/2019 | 14:38:00 | 1138 | 133.2 | LONX | 00569101099TRLO1 |
09/05/2019 | 14:41:49 | 926 | 133.1 | LONX | 00569102382TRLO1 |
09/05/2019 | 14:41:54 | 734 | 133.1 | LONX | 00569102397TRLO1 |
09/05/2019 | 14:50:37 | 734 | 133.1 | LONX | 00569105449TRLO1 |
09/05/2019 | 14:50:37 | 812 | 133.3 | LONX | 00569105457TRLO1 |
09/05/2019 | 14:50:37 | 746 | 133.1 | CHIX | 00569105451TRLO1 |
09/05/2019 | 14:50:37 | 1025 | 133.1 | LONX | 00569105450TRLO1 |
09/05/2019 | 14:51:06 | 96 | 133.3 | LONX | 00569105613TRLO1 |
09/05/2019 | 14:51:10 | 1468 | 133.4 | LONX | 00569105656TRLO1 |
09/05/2019 | 14:53:57 | 264 | 133.6 | LONX | 00569106779TRLO1 |
09/05/2019 | 14:53:57 | 186 | 133.6 | LONX | 00569106780TRLO1 |
09/05/2019 | 14:53:57 | 894 | 133.6 | LONX | 00569106781TRLO1 |
09/05/2019 | 14:57:17 | 1418 | 133.8 | LONX | 00569108652TRLO1 |
09/05/2019 | 14:57:17 | 50 | 133.8 | LONX | 00569108653TRLO1 |
09/05/2019 | 14:59:27 | 936 | 134.3 | LONX | 00569109958TRLO1 |
09/05/2019 | 14:59:28 | 706 | 134.1 | LONX | 00569109994TRLO1 |
09/05/2019 | 14:59:28 | 544 | 134.1 | TURX | 00569109993TRLO1 |
09/05/2019 | 14:59:29 | 1468 | 134.2 | LONX | 00569110005TRLO1 |
09/05/2019 | 15:02:12 | 1725 | 134.1 | LONX | 00569112225TRLO1 |
09/05/2019 | 15:03:17 | 734 | 133.8 | LONX | 00569113057TRLO1 |
09/05/2019 | 15:03:17 | 250 | 133.8 | LONX | 00569113060TRLO1 |
09/05/2019 | 15:03:17 | 540 | 133.8 | LONX | 00569113061TRLO1 |
09/05/2019 | 15:03:17 | 734 | 133.8 | LONX | 00569113063TRLO1 |
09/05/2019 | 15:05:39 | 1161 | 133.9 | LONX | 00569114443TRLO1 |
09/05/2019 | 15:05:39 | 1757 | 133.8 | LONX | 00569114445TRLO1 |
09/05/2019 | 15:05:39 | 445 | 133.8 | LONX | 00569114446TRLO1 |
09/05/2019 | 15:06:08 | 734 | 133.7 | LONX | 00569114639TRLO1 |
09/05/2019 | 15:06:08 | 522 | 133.6 | LONX | 00569114641TRLO1 |
09/05/2019 | 15:06:08 | 413 | 133.6 | LONX | 00569114642TRLO1 |
09/05/2019 | 15:06:13 | 871 | 133.6 | LONX | 00569114718TRLO1 |
09/05/2019 | 15:06:21 | 790 | 133.5 | LONX | 00569114789TRLO1 |
09/05/2019 | 15:06:21 | 890 | 133.4 | LONX | 00569114796TRLO1 |
09/05/2019 | 15:06:37 | 734 | 133.4 | LONX | 00569114996TRLO1 |
09/05/2019 | 15:08:40 | 2039 | 133.6 | LONX | 00569116562TRLO1 |
09/05/2019 | 15:08:40 | 163 | 133.6 | LONX | 00569116563TRLO1 |
09/05/2019 | 15:11:30 | 835 | 133.3 | LONX | 00569117893TRLO1 |
09/05/2019 | 15:11:30 | 1048 | 133.5 | LONX | 00569117896TRLO1 |
09/05/2019 | 15:11:30 | 244 | 133.5 | LONX | 00569117897TRLO1 |
09/05/2019 | 15:11:35 | 18 | 133.6 | LONX | 00569118025TRLO1 |
09/05/2019 | 15:11:35 | 1450 | 133.6 | LONX | 00569118026TRLO1 |
09/05/2019 | 15:12:22 | 1088 | 133.5 | BTSC | 00569118479TRLO1 |
09/05/2019 | 15:18:08 | 888 | 133.4 | LONX | 00569121441TRLO1 |
09/05/2019 | 15:18:08 | 1314 | 133.6 | LONX | 00569121442TRLO1 |
09/05/2019 | 15:19:00 | 808 | 133.3 | LONX | 00569121771TRLO1 |
09/05/2019 | 15:19:00 | 514 | 133.5 | LONX | 00569121772TRLO1 |
09/05/2019 | 15:19:00 | 925 | 133.5 | LONX | 00569121773TRLO1 |
09/05/2019 | 15:25:34 | 856 | 133.4 | LONX | 00569124729TRLO1 |
09/05/2019 | 15:25:34 | 384 | 133.4 | TURX | 00569124730TRLO1 |
09/05/2019 | 15:25:34 | 376 | 133.4 | TURX | 00569124731TRLO1 |
09/05/2019 | 15:25:49 | 379 | 133.5 | LONX | 00569124810TRLO1 |
09/05/2019 | 15:25:49 | 836 | 133.5 | LONX | 00569124813TRLO1 |
09/05/2019 | 15:25:49 | 749 | 133.6 | LONX | 00569124817TRLO1 |
09/05/2019 | 15:25:49 | 260 | 133.6 | LONX | 00569124818TRLO1 |
09/05/2019 | 15:25:49 | 425 | 133.6 | LONX | 00569124819TRLO1 |
09/05/2019 | 15:25:49 | 906 | 133.6 | LONX | 00569124822TRLO1 |
09/05/2019 | 15:25:49 | 150 | 133.6 | LONX | 00569124828TRLO1 |
09/05/2019 | 15:25:49 | 665 | 133.6 | LONX | 00569124829TRLO1 |
09/05/2019 | 15:25:49 | 665 | 133.6 | LONX | 00569124830TRLO1 |
09/05/2019 | 15:25:49 | 570 | 133.6 | LONX | 00569124831TRLO1 |
09/05/2019 | 15:25:49 | 394 | 133.5 | LONX | 00569124833TRLO1 |
09/05/2019 | 15:25:49 | 95 | 133.5 | LONX | 00569124834TRLO1 |
09/05/2019 | 15:25:49 | 854 | 133.5 | LONX | 00569124835TRLO1 |
09/05/2019 | 15:25:51 | 1500 | 133.7 | LONX | 00569124855TRLO1 |
09/05/2019 | 15:25:51 | 702 | 133.7 | LONX | 00569124856TRLO1 |
09/05/2019 | 15:26:08 | 810 | 133.5 | LONX | 00569125020TRLO1 |
09/05/2019 | 15:26:10 | 734 | 133.5 | LONX | 00569125028TRLO1 |
09/05/2019 | 15:29:43 | 1018 | 133.2 | LONX | 00569126250TRLO1 |
09/05/2019 | 15:29:43 | 702 | 133.4 | LONX | 00569126254TRLO1 |
09/05/2019 | 15:29:43 | 707 | 133.2 | LONX | 00569126255TRLO1 |
09/05/2019 | 15:32:00 | 1468 | 133.3 | LONX | 00569126878TRLO1 |
09/05/2019 | 15:32:00 | 734 | 133.3 | LONX | 00569126879TRLO1 |
09/05/2019 | 15:32:00 | 734 | 133.3 | LONX | 00569126880TRLO1 |
09/05/2019 | 15:32:10 | 1429 | 133.4 | LONX | 00569126948TRLO1 |
09/05/2019 | 15:32:10 | 251 | 133.4 | LONX | 00569126949TRLO1 |
09/05/2019 | 15:32:10 | 81 | 133.4 | LONX | 00569126950TRLO1 |
09/05/2019 | 15:32:10 | 1255 | 133.4 | LONX | 00569126951TRLO1 |
09/05/2019 | 15:32:10 | 320 | 133.2 | TURX | 00569126941TRLO1 |
09/05/2019 | 15:32:10 | 566 | 133.2 | TURX | 00569126943TRLO1 |
09/05/2019 | 15:32:11 | 1222 | 133.4 | LONX | 00569126954TRLO1 |
09/05/2019 | 15:32:20 | 810 | 133.2 | LONX | 00569126991TRLO1 |
09/05/2019 | 15:32:28 | 1017 | 133.1 | LONX | 00569127035TRLO1 |
09/05/2019 | 15:32:28 | 133 | 133.3 | LONX | 00569127038TRLO1 |
09/05/2019 | 15:32:28 | 1335 | 133.4 | LONX | 00569127039TRLO1 |
09/05/2019 | 15:32:28 | 635 | 133.1 | LONX | 00569127041TRLO1 |
09/05/2019 | 15:32:28 | 133 | 133.3 | LONX | 00569127043TRLO1 |
09/05/2019 | 15:32:28 | 165 | 133.4 | LONX | 00569127044TRLO1 |
09/05/2019 | 15:32:28 | 395 | 133.4 | LONX | 00569127045TRLO1 |
09/05/2019 | 15:32:29 | 374 | 133.4 | LONX | 00569127049TRLO1 |
09/05/2019 | 15:32:29 | 1094 | 133.4 | LONX | 00569127050TRLO1 |
09/05/2019 | 15:34:20 | 414 | 133.4 | LONX | 00569127756TRLO1 |
09/05/2019 | 15:34:20 | 624 | 133.4 | LONX | 00569127757TRLO1 |
09/05/2019 | 15:34:20 | 877 | 133.4 | LONX | 00569127758TRLO1 |
09/05/2019 | 15:34:20 | 1544 | 133.5 | LONX | 00569127760TRLO1 |
09/05/2019 | 15:34:20 | 395 | 133.5 | LONX | 00569127761TRLO1 |
09/05/2019 | 15:34:58 | 749 | 133.2 | LONX | 00569128000TRLO1 |
09/05/2019 | 15:34:58 | 652 | 133.2 | LONX | 00569128007TRLO1 |
09/05/2019 | 15:34:58 | 1468 | 133.4 | LONX | 00569128010TRLO1 |
09/05/2019 | 15:38:32 | 1434 | 133.5 | LONX | 00569129485TRLO1 |
09/05/2019 | 15:39:37 | 734 | 133.5 | LONX | 00569130005TRLO1 |
09/05/2019 | 15:39:37 | 734 | 133.5 | LONX | 00569130006TRLO1 |
09/05/2019 | 15:43:37 | 837 | 133.6 | LONX | 00569131572TRLO1 |
09/05/2019 | 15:43:37 | 1009 | 133.7 | LONX | 00569131574TRLO1 |
09/05/2019 | 15:43:37 | 357 | 133.7 | LONX | 00569131575TRLO1 |
09/05/2019 | 15:43:37 | 687 | 133.7 | LONX | 00569131576TRLO1 |
09/05/2019 | 15:43:37 | 872 | 133.6 | CHIX | 00569131571TRLO1 |
09/05/2019 | 15:43:37 | 29 | 133.6 | TURX | 00569131573TRLO1 |
09/05/2019 | 15:44:00 | 81 | 133.8 | LONX | 00569131740TRLO1 |
09/05/2019 | 15:44:25 | 1468 | 133.9 | LONX | 00569131913TRLO1 |
09/05/2019 | 15:44:57 | 1237 | 133.7 | LONX | 00569132042TRLO1 |
09/05/2019 | 15:45:02 | 876 | 133.6 | LONX | 00569132065TRLO1 |
09/05/2019 | 15:45:15 | 816 | 133.5 | LONX | 00569132135TRLO1 |
09/05/2019 | 15:46:11 | 436 | 133.4 | LONX | 00569132395TRLO1 |
09/05/2019 | 15:46:11 | 298 | 133.4 | LONX | 00569132396TRLO1 |
09/05/2019 | 15:53:27 | 339 | 133.3 | LONX | 00569134288TRLO1 |
09/05/2019 | 15:53:27 | 607 | 133.3 | LONX | 00569134291TRLO1 |
09/05/2019 | 15:53:27 | 797 | 133.3 | TURX | 00569134290TRLO1 |
09/05/2019 | 15:54:27 | 187 | 133.4 | LONX | 00569134468TRLO1 |
09/05/2019 | 15:54:27 | 161 | 133.4 | LONX | 00569134469TRLO1 |
09/05/2019 | 15:54:27 | 179 | 133.4 | LONX | 00569134470TRLO1 |
09/05/2019 | 15:54:27 | 256 | 133.5 | LONX | 00569134472TRLO1 |
09/05/2019 | 15:54:27 | 590 | 133.5 | LONX | 00569134473TRLO1 |
09/05/2019 | 15:54:27 | 622 | 133.5 | LONX | 00569134474TRLO1 |
09/05/2019 | 15:54:30 | 1094 | 133.2 | LONX | 00569134510TRLO1 |
09/05/2019 | 15:54:30 | 88 | 133.2 | LONX | 00569134511TRLO1 |
09/05/2019 | 15:54:30 | 802 | 133.4 | LONX | 00569134512TRLO1 |
09/05/2019 | 15:54:54 | 1468 | 133.4 | LONX | 00569134590TRLO1 |
09/05/2019 | 15:58:09 | 1001 | 133.2 | LONX | 00569135925TRLO1 |
09/05/2019 | 15:59:03 | 906 | 133.4 | LONX | 00569136541TRLO1 |
09/05/2019 | 15:59:08 | 1011 | 133.4 | LONX | 00569136577TRLO1 |
09/05/2019 | 15:59:08 | 457 | 133.4 | LONX | 00569136578TRLO1 |
09/05/2019 | 16:01:40 | 276 | 133.4 | LONX | 00569137824TRLO1 |
09/05/2019 | 16:01:40 | 106 | 133.5 | LONX | 00569137829TRLO1 |
09/05/2019 | 16:01:40 | 1375 | 133.5 | LONX | 00569137830TRLO1 |
09/05/2019 | 16:01:40 | 652 | 133.8 | LONX | 00569137831TRLO1 |
09/05/2019 | 16:01:40 | 734 | 134 | LONX | 00569137832TRLO1 |
09/05/2019 | 16:01:40 | 32 | 134.2 | LONX | 00569137833TRLO1 |
09/05/2019 | 16:01:40 | 1047 | 134.2 | LONX | 00569137834TRLO1 |
09/05/2019 | 16:01:40 | 1500 | 134.2 | LONX | 00569137835TRLO1 |
09/05/2019 | 16:01:40 | 1600 | 134.3 | LONX | 00569137836TRLO1 |
09/05/2019 | 16:01:40 | 1271 | 134.4 | LONX | 00569137837TRLO1 |
09/05/2019 | 16:01:40 | 229 | 134.4 | LONX | 00569137838TRLO1 |
09/05/2019 | 16:01:40 | 10 | 134.4 | LONX | 00569137839TRLO1 |
09/05/2019 | 16:01:40 | 808 | 134.4 | LONX | 00569137840TRLO1 |
09/05/2019 | 16:01:41 | 880 | 134.3 | LONX | 00569137841TRLO1 |
09/05/2019 | 16:01:45 | 1280 | 134.3 | LONX | 00569137860TRLO1 |
09/05/2019 | 16:02:10 | 763 | 134.1 | BTSC | 00569138034TRLO1 |
09/05/2019 | 16:03:14 | 789 | 134 | LONX | 00569138619TRLO1 |
09/05/2019 | 16:03:14 | 870 | 133.9 | LONX | 00569138620TRLO1 |
09/05/2019 | 16:03:14 | 362 | 134 | TURX | 00569138617TRLO1 |
09/05/2019 | 16:03:14 | 470 | 134 | TURX | 00569138618TRLO1 |
09/05/2019 | 16:06:16 | 937 | 133.8 | LONX | 00569139879TRLO1 |
09/05/2019 | 16:06:26 | 581 | 133.9 | LONX | 00569140001TRLO1 |
09/05/2019 | 16:06:26 | 609 | 133.9 | LONX | 00569140002TRLO1 |
09/05/2019 | 16:08:09 | 734 | 133.8 | LONX | 00569140668TRLO1 |
09/05/2019 | 16:08:09 | 456 | 133.8 | TURX | 00569140667TRLO1 |
09/05/2019 | 16:08:09 | 347 | 133.8 | TURX | 00569140670TRLO1 |
09/05/2019 | 16:08:29 | 424 | 133.8 | LONX | 00569140770TRLO1 |
09/05/2019 | 16:08:29 | 310 | 133.8 | LONX | 00569140771TRLO1 |
09/05/2019 | 16:10:38 | 831 | 133.8 | LONX | 00569141573TRLO1 |
09/05/2019 | 16:10:48 | 734 | 133.8 | LONX | 00569141630TRLO1 |
09/05/2019 | 16:11:13 | 64 | 133.9 | LONX | 00569141776TRLO1 |
09/05/2019 | 16:11:15 | 323 | 133.9 | LONX | 00569141784TRLO1 |
09/05/2019 | 16:11:16 | 323 | 133.9 | LONX | 00569141791TRLO1 |
09/05/2019 | 16:14:03 | 1468 | 133.9 | LONX | 00569143025TRLO1 |
09/05/2019 | 16:16:00 | 734 | 133.9 | LONX | 00569143881TRLO1 |
09/05/2019 | 16:16:00 | 713 | 133.9 | CHIX | 00569143882TRLO1 |
09/05/2019 | 16:16:00 | 376 | 133.9 | CHIX | 00569143883TRLO1 |
09/05/2019 | 16:16:43 | 1138 | 133.8 | LONX | 00569144102TRLO1 |
09/05/2019 | 16:16:43 | 675 | 133.8 | LONX | 00569144106TRLO1 |
09/05/2019 | 16:19:42 | 734 | 133.7 | LONX | 00569145291TRLO1 |
09/05/2019 | 16:19:42 | 809 | 133.8 | LONX | 00569145292TRLO1 |
09/05/2019 | 16:19:42 | 295 | 133.8 | LONX | 00569145293TRLO1 |
09/05/2019 | 16:19:42 | 556 | 133.8 | BTSC | 00569145281TRLO1 |
09/05/2019 | 16:19:42 | 359 | 133.8 | BTSC | 00569145282TRLO1 |
09/05/2019 | 16:20:29 | 458 | 133.6 | LONX | 00569145811TRLO1 |
09/05/2019 | 16:20:32 | 171 | 133.6 | LONX | 00569145835TRLO1 |
09/05/2019 | 16:21:09 | 105 | 133.6 | LONX | 00569146099TRLO1 |
09/05/2019 | 16:21:09 | 734 | 133.6 | LONX | 00569146100TRLO1 |
09/05/2019 | 16:21:09 | 580 | 133.6 | LONX | 00569146101TRLO1 |
09/05/2019 | 16:23:59 | 1037 | 133.5 | LONX | 00569147184TRLO1 |
09/05/2019 | 16:23:59 | 962 | 133.5 | LONX | 00569147186TRLO1 |
09/05/2019 | 16:23:59 | 889 | 133.5 | TURX | 00569147185TRLO1 |
09/05/2019 | 16:24:35 | 390 | 133.3 | LONX | 00569147411TRLO1 |
09/05/2019 | 16:25:57 | 783 | 133.4 | LONX | 00569148027TRLO1 |
09/05/2019 | 16:25:57 | 526 | 133.5 | LONX | 00569148028TRLO1 |
09/05/2019 | 16:25:57 | 149 | 133.5 | LONX | 00569148029TRLO1 |
09/05/2019 | 16:25:57 | 2139 | 133.5 | LONX | 00569148031TRLO1 |
09/05/2019 | 16:25:57 | 74 | 133.5 | LONX | 00569148033TRLO1 |
09/05/2019 | 16:25:57 | 201 | 133.5 | LONX | 00569148034TRLO1 |
09/05/2019 | 16:25:57 | 122 | 133.5 | LONX | 00569148040TRLO1 |
09/05/2019 | 16:25:57 | 330 | 133.5 | LONX | 00569148041TRLO1 |
09/05/2019 | 16:25:57 | 771 | 133.7 | LONX | 00569148042TRLO1 |
09/05/2019 | 16:25:57 | 1258 | 133.7 | LONX | 00569148043TRLO1 |
09/05/2019 | 16:25:57 | 571 | 133.7 | LONX | 00569148044TRLO1 |
09/05/2019 | 16:25:57 | 891 | 133.7 | LONX | 00569148045TRLO1 |
09/05/2019 | 16:25:57 | 771 | 133.7 | LONX | 00569148046TRLO1 |
09/05/2019 | 16:25:57 | 120 | 133.7 | LONX | 00569148047TRLO1 |
09/05/2019 | 16:25:57 | 990 | 133.7 | LONX | 00569148048TRLO1 |
09/05/2019 | 16:25:57 | 1500 | 133.6 | LONX | 00569148049TRLO1 |
09/05/2019 | 16:25:57 | 1054 | 133.6 | LONX | 00569148050TRLO1 |
09/05/2019 | 16:25:57 | 81 | 133.5 | LONX | 00569148051TRLO1 |
09/05/2019 | 16:25:57 | 3003 | 133.5 | LONX | 00569148052TRLO1 |
09/05/2019 | 16:25:57 | 601 | 133.4 | LONX | 00569148055TRLO1 |
09/05/2019 | 16:25:57 | 1100 | 133.5 | LONX | 00569148063TRLO1 |
09/05/2019 | 16:25:58 | 86 | 133.5 | LONX | 00569148070TRLO1 |
09/05/2019 | 16:25:58 | 1600 | 133.5 | LONX | 00569148071TRLO1 |
09/05/2019 | 16:25:58 | 627 | 133.6 | LONX | 00569148072TRLO1 |
09/05/2019 | 16:26:05 | 288 | 133.6 | LONX | 00569148147TRLO1 |
09/05/2019 | 16:26:05 | 483 | 133.6 | LONX | 00569148148TRLO1 |
09/05/2019 | 16:27:28 | 919 | 133.5 | LONX | 00569148700TRLO1 |
09/05/2019 | 16:27:28 | 822 | 133.5 | LONX | 00569148701TRLO1 |
09/05/2019 | 16:27:28 | 611 | 133.4 | LONX | 00569148703TRLO1 |
09/05/2019 | 16:27:28 | 820 | 133.5 | TURX | 00569148699TRLO1 |
09/05/2019 | 16:27:35 | 160 | 133.4 | LONX | 00569148732TRLO1 |
09/05/2019 | 16:27:35 | 565 | 133.4 | LONX | 00569148733TRLO1 |
09/05/2019 | 16:29:43 | 521 | 133.4 | CHIX | 00569149752TRLO1 |
09/05/2019 | 16:29:45 | 43 | 133.4 | LONX | 00569149783TRLO1 |
09/05/2019 | 16:29:55 | 17 | 133.5 | LONX | 00569149940TRLO1 |
09/05/2019 | 16:29:55 | 1300 | 133.7 | LONX | 00569149948TRLO1 |
09/05/2019 | 16:29:55 | 1300 | 133.8 | LONX | 00569149961TRLO1 |
09/05/2019 | 16:29:55 | 242 | 133.8 | LONX | 00569149962TRLO1 |
09/05/2019 | 16:29:58 | 771 | 133.5 | LONX | 00569149977TRLO1 |