16 May 2019 17:46
16 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 | 16 May 2019 |
Number of ordinary shares purchased | 177,854 |
Average price paid (p) | 136.7147 |
Highest price paid (p) | 138.6000 |
Lowest price paid (p) | 134.7000 |
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 6,014,484 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 570,085,476.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 16 May 2019 is 570,085,476. 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 |
16/05/2019 | 08:27:13 | 520 | 135.4 | TURX | 00569641957TRLO1 |
16/05/2019 | 08:27:13 | 520 | 135.4 | LONX | 00569641956TRLO1 |
16/05/2019 | 08:27:15 | 703 | 135.3 | LONX | 00569641989TRLO1 |
16/05/2019 | 08:37:50 | 775 | 134.95 | BTSC | 00569645331TRLO1 |
16/05/2019 | 08:38:35 | 454 | 135.3 | LONX | 00569645556TRLO1 |
16/05/2019 | 08:38:51 | 929 | 135.4 | LONX | 00569645658TRLO1 |
16/05/2019 | 08:39:36 | 547 | 135.4 | LONX | 00569645880TRLO1 |
16/05/2019 | 08:43:27 | 547 | 134.8 | LONX | 00569646946TRLO1 |
16/05/2019 | 08:44:58 | 547 | 134.7 | LONX | 00569647437TRLO1 |
16/05/2019 | 09:06:57 | 547 | 135.4 | LONX | 00569652601TRLO1 |
16/05/2019 | 09:06:57 | 788 | 135.4 | LONX | 00569652602TRLO1 |
16/05/2019 | 09:06:57 | 68 | 135.4 | LONX | 00569652603TRLO1 |
16/05/2019 | 09:06:57 | 10 | 135.6 | LONX | 00569652600TRLO1 |
16/05/2019 | 09:06:57 | 102 | 135.6 | LONX | 00569652604TRLO1 |
16/05/2019 | 09:06:57 | 102 | 135.6 | LONX | 00569652605TRLO1 |
16/05/2019 | 09:06:57 | 80 | 135.6 | LONX | 00569652606TRLO1 |
16/05/2019 | 09:06:57 | 102 | 135.6 | LONX | 00569652608TRLO1 |
16/05/2019 | 09:06:58 | 339 | 136 | TURX | 00569652611TRLO1 |
16/05/2019 | 09:06:58 | 1500 | 136 | LONX | 00569652609TRLO1 |
16/05/2019 | 09:06:58 | 141 | 136 | LONX | 00569652610TRLO1 |
16/05/2019 | 09:07:02 | 700 | 135.7 | TURX | 00569652623TRLO1 |
16/05/2019 | 09:07:02 | 50 | 135.7 | TURX | 00569652624TRLO1 |
16/05/2019 | 09:07:02 | 547 | 135.7 | LONX | 00569652625TRLO1 |
16/05/2019 | 09:07:02 | 250 | 135.7 | LONX | 00569652626TRLO1 |
16/05/2019 | 09:07:02 | 844 | 135.9 | LONX | 00569652627TRLO1 |
16/05/2019 | 09:07:32 | 1094 | 136.2 | LONX | 00569652741TRLO1 |
16/05/2019 | 09:08:27 | 287 | 135.8 | LONX | 00569652852TRLO1 |
16/05/2019 | 09:08:27 | 260 | 135.8 | LONX | 00569652853TRLO1 |
16/05/2019 | 09:33:54 | 135 | 135.6 | LONX | 00569658134TRLO1 |
16/05/2019 | 09:37:57 | 547 | 136.4 | LONX | 00569658911TRLO1 |
16/05/2019 | 09:38:21 | 547 | 136.4 | LONX | 00569658968TRLO1 |
16/05/2019 | 09:51:22 | 148 | 136.3 | LONX | 00569661430TRLO1 |
16/05/2019 | 09:52:30 | 418 | 136 | LONX | 00569661664TRLO1 |
16/05/2019 | 09:52:30 | 290 | 136 | LONX | 00569661665TRLO1 |
16/05/2019 | 09:52:31 | 887 | 136 | BTSC | 00569661666TRLO1 |
16/05/2019 | 09:52:32 | 547 | 135.9 | LONX | 00569661670TRLO1 |
16/05/2019 | 09:52:32 | 171 | 135.9 | LONX | 00569661671TRLO1 |
16/05/2019 | 09:52:32 | 529 | 135.9 | LONX | 00569661672TRLO1 |
16/05/2019 | 09:52:56 | 70 | 135.6 | LONX | 00569661713TRLO1 |
16/05/2019 | 09:53:00 | 477 | 135.6 | LONX | 00569661736TRLO1 |
16/05/2019 | 09:53:05 | 245 | 135.5 | LONX | 00569661750TRLO1 |
16/05/2019 | 10:02:09 | 394 | 135.6 | LONX | 00569663721TRLO1 |
16/05/2019 | 10:02:35 | 610 | 135.4 | TURX | 00569663759TRLO1 |
16/05/2019 | 10:02:35 | 394 | 135.4 | LONX | 00569663760TRLO1 |
16/05/2019 | 10:04:11 | 151 | 135.2 | LONX | 00569663999TRLO1 |
16/05/2019 | 10:04:11 | 547 | 135.3 | LONX | 00569663994TRLO1 |
16/05/2019 | 10:04:13 | 43 | 135.2 | LONX | 00569664002TRLO1 |
16/05/2019 | 10:04:13 | 504 | 135.2 | LONX | 00569664003TRLO1 |
16/05/2019 | 10:06:40 | 547 | 134.8 | LONX | 00569664304TRLO1 |
16/05/2019 | 10:06:40 | 1094 | 135 | LONX | 00569664305TRLO1 |
16/05/2019 | 10:07:08 | 1094 | 135.3 | LONX | 00569664365TRLO1 |
16/05/2019 | 10:08:16 | 346 | 135.1 | LONX | 00569664503TRLO1 |
16/05/2019 | 10:08:16 | 201 | 135.1 | LONX | 00569664506TRLO1 |
16/05/2019 | 10:09:19 | 426 | 134.9 | LONX | 00569664715TRLO1 |
16/05/2019 | 10:15:52 | 774 | 134.9 | LONX | 00569665547TRLO1 |
16/05/2019 | 10:15:52 | 147 | 135 | LONX | 00569665548TRLO1 |
16/05/2019 | 10:15:52 | 61 | 135 | LONX | 00569665549TRLO1 |
16/05/2019 | 10:15:59 | 1500 | 135 | LONX | 00569665583TRLO1 |
16/05/2019 | 10:15:59 | 141 | 135.1 | LONX | 00569665584TRLO1 |
16/05/2019 | 10:16:06 | 747 | 134.8 | LONX | 00569665607TRLO1 |
16/05/2019 | 10:16:06 | 776 | 134.8 | LONX | 00569665608TRLO1 |
16/05/2019 | 10:16:06 | 1212 | 135 | LONX | 00569665609TRLO1 |
16/05/2019 | 10:16:06 | 288 | 135 | LONX | 00569665612TRLO1 |
16/05/2019 | 10:16:07 | 1063 | 135 | LONX | 00569665617TRLO1 |
16/05/2019 | 10:16:07 | 1094 | 135.1 | LONX | 00569665619TRLO1 |
16/05/2019 | 10:16:07 | 547 | 135.1 | LONX | 00569665620TRLO1 |
16/05/2019 | 10:16:07 | 547 | 135.1 | LONX | 00569665621TRLO1 |
16/05/2019 | 10:16:09 | 547 | 135.1 | LONX | 00569665622TRLO1 |
16/05/2019 | 10:16:10 | 547 | 135.1 | LONX | 00569665625TRLO1 |
16/05/2019 | 10:16:10 | 547 | 135.1 | LONX | 00569665626TRLO1 |
16/05/2019 | 10:16:16 | 547 | 135 | LONX | 00569665644TRLO1 |
16/05/2019 | 10:16:16 | 547 | 135.1 | LONX | 00569665645TRLO1 |
16/05/2019 | 10:16:22 | 547 | 134.8 | LONX | 00569665665TRLO1 |
16/05/2019 | 10:21:18 | 15 | 134.8 | LONX | 00569666360TRLO1 |
16/05/2019 | 10:21:18 | 638 | 134.8 | LONX | 00569666361TRLO1 |
16/05/2019 | 10:21:18 | 988 | 134.9 | LONX | 00569666362TRLO1 |
16/05/2019 | 10:21:18 | 372 | 135.1 | LONX | 00569666365TRLO1 |
16/05/2019 | 10:21:18 | 81 | 135.1 | LONX | 00569666366TRLO1 |
16/05/2019 | 10:21:18 | 539 | 135.1 | LONX | 00569666367TRLO1 |
16/05/2019 | 10:21:19 | 547 | 135.3 | LONX | 00569666368TRLO1 |
16/05/2019 | 10:22:22 | 547 | 135.3 | LONX | 00569666526TRLO1 |
16/05/2019 | 10:34:22 | 556 | 135.1 | BTSC | 00569668125TRLO1 |
16/05/2019 | 10:34:41 | 547 | 135 | LONX | 00569668181TRLO1 |
16/05/2019 | 10:34:41 | 547 | 135.2 | LONX | 00569668182TRLO1 |
16/05/2019 | 10:39:47 | 880 | 134.9 | TURX | 00569668778TRLO1 |
16/05/2019 | 10:39:47 | 1500 | 135.3 | LONX | 00569668784TRLO1 |
16/05/2019 | 10:39:47 | 118 | 135.3 | LONX | 00569668785TRLO1 |
16/05/2019 | 10:39:47 | 575 | 135.3 | LONX | 00569668786TRLO1 |
16/05/2019 | 10:39:48 | 692 | 135.2 | LONX | 00569668787TRLO1 |
16/05/2019 | 10:39:48 | 1 | 135.2 | LONX | 00569668788TRLO1 |
16/05/2019 | 10:39:49 | 900 | 135.5 | LONX | 00569668791TRLO1 |
16/05/2019 | 10:39:59 | 575 | 135.7 | LONX | 00569668821TRLO1 |
16/05/2019 | 10:40:00 | 575 | 135.9 | LONX | 00569668827TRLO1 |
16/05/2019 | 10:40:35 | 575 | 135.5 | LONX | 00569668939TRLO1 |
16/05/2019 | 10:45:50 | 575 | 135.3 | LONX | 00569669748TRLO1 |
16/05/2019 | 10:45:50 | 148 | 135.3 | LONX | 00569669749TRLO1 |
16/05/2019 | 10:45:50 | 427 | 135.4 | LONX | 00569669750TRLO1 |
16/05/2019 | 10:49:36 | 684 | 135.2 | LONX | 00569670659TRLO1 |
16/05/2019 | 11:02:12 | 664 | 135.3 | TURX | 00569672692TRLO1 |
16/05/2019 | 11:08:51 | 770 | 135.3 | LONX | 00569673705TRLO1 |
16/05/2019 | 11:11:38 | 575 | 135.8 | LONX | 00569674924TRLO1 |
16/05/2019 | 11:11:39 | 1150 | 136 | LONX | 00569674932TRLO1 |
16/05/2019 | 11:12:41 | 294 | 135.7 | LONX | 00569675252TRLO1 |
16/05/2019 | 11:12:41 | 485 | 135.7 | LONX | 00569675253TRLO1 |
16/05/2019 | 11:27:55 | 575 | 136.6 | LONX | 00569679664TRLO1 |
16/05/2019 | 11:27:55 | 575 | 136.6 | LONX | 00569679665TRLO1 |
16/05/2019 | 11:28:52 | 575 | 136.6 | LONX | 00569679868TRLO1 |
16/05/2019 | 11:29:28 | 482 | 136.7 | TURX | 00569680052TRLO1 |
16/05/2019 | 11:29:28 | 810 | 136.7 | LONX | 00569680053TRLO1 |
16/05/2019 | 11:29:28 | 63 | 136.9 | LONX | 00569680054TRLO1 |
16/05/2019 | 11:29:48 | 84 | 136.9 | LONX | 00569680093TRLO1 |
16/05/2019 | 11:29:48 | 491 | 136.9 | LONX | 00569680094TRLO1 |
16/05/2019 | 11:29:54 | 721 | 136.6 | LONX | 00569680110TRLO1 |
16/05/2019 | 11:29:58 | 649 | 137.2 | LONX | 00569680115TRLO1 |
16/05/2019 | 11:30:55 | 365 | 136.9 | LONX | 00569680286TRLO1 |
16/05/2019 | 11:30:55 | 575 | 137.2 | LONX | 00569680287TRLO1 |
16/05/2019 | 11:37:49 | 295 | 137.1 | LONX | 00569681126TRLO1 |
16/05/2019 | 11:37:49 | 679 | 137.1 | LONX | 00569681127TRLO1 |
16/05/2019 | 11:38:39 | 579 | 136.9 | TURX | 00569681190TRLO1 |
16/05/2019 | 11:38:39 | 321 | 136.9 | LONX | 00569681191TRLO1 |
16/05/2019 | 11:38:39 | 429 | 136.9 | LONX | 00569681192TRLO1 |
16/05/2019 | 11:48:09 | 612 | 136.7 | LONX | 00569682358TRLO1 |
16/05/2019 | 11:50:29 | 107 | 136.7 | LONX | 00569682688TRLO1 |
16/05/2019 | 11:57:48 | 596 | 136.3 | TURX | 00569683492TRLO1 |
16/05/2019 | 11:57:48 | 947 | 136.3 | LONX | 00569683493TRLO1 |
16/05/2019 | 11:59:46 | 1150 | 136.9 | LONX | 00569683672TRLO1 |
16/05/2019 | 11:59:47 | 718 | 136.9 | LONX | 00569683673TRLO1 |
16/05/2019 | 12:16:08 | 649 | 137.3 | TURX | 00569685931TRLO1 |
16/05/2019 | 12:16:08 | 952 | 137.3 | LONX | 00569685932TRLO1 |
16/05/2019 | 12:16:08 | 670 | 137.3 | LONX | 00569685933TRLO1 |
16/05/2019 | 12:16:08 | 575 | 137.3 | LONX | 00569685934TRLO1 |
16/05/2019 | 12:23:22 | 542 | 137.3 | LONX | 00569686877TRLO1 |
16/05/2019 | 12:34:59 | 575 | 138.3 | LONX | 00569688642TRLO1 |
16/05/2019 | 12:35:03 | 575 | 137.9 | LONX | 00569688659TRLO1 |
16/05/2019 | 12:35:03 | 575 | 138 | LONX | 00569688655TRLO1 |
16/05/2019 | 12:35:03 | 575 | 138 | LONX | 00569688656TRLO1 |
16/05/2019 | 12:35:03 | 575 | 138 | LONX | 00569688658TRLO1 |
16/05/2019 | 12:38:11 | 385 | 137.5 | TURX | 00569689213TRLO1 |
16/05/2019 | 12:38:11 | 219 | 137.5 | TURX | 00569689214TRLO1 |
16/05/2019 | 12:38:21 | 575 | 137.5 | LONX | 00569689252TRLO1 |
16/05/2019 | 12:48:01 | 342 | 137.8 | LONX | 00569691727TRLO1 |
16/05/2019 | 12:48:01 | 538 | 137.8 | LONX | 00569691728TRLO1 |
16/05/2019 | 12:57:00 | 624 | 137.3 | TURX | 00569693149TRLO1 |
16/05/2019 | 12:57:00 | 575 | 137.3 | LONX | 00569693150TRLO1 |
16/05/2019 | 12:57:01 | 745 | 137.3 | LONX | 00569693151TRLO1 |
16/05/2019 | 12:57:01 | 22 | 137.3 | LONX | 00569693152TRLO1 |
16/05/2019 | 13:15:15 | 675 | 137.6 | LONX | 00569695628TRLO1 |
16/05/2019 | 13:15:15 | 575 | 137.6 | LONX | 00569695629TRLO1 |
16/05/2019 | 13:18:29 | 1200 | 137.7 | LONX | 00569696110TRLO1 |
16/05/2019 | 13:18:29 | 286 | 137.7 | LONX | 00569696111TRLO1 |
16/05/2019 | 13:18:29 | 232 | 137.7 | LONX | 00569696112TRLO1 |
16/05/2019 | 13:18:29 | 1500 | 137.9 | LONX | 00569696113TRLO1 |
16/05/2019 | 13:18:29 | 225 | 137.9 | LONX | 00569696114TRLO1 |
16/05/2019 | 13:22:11 | 617 | 137.5 | BTSC | 00569696557TRLO1 |
16/05/2019 | 13:23:18 | 729 | 137.5 | LONX | 00569696703TRLO1 |
16/05/2019 | 13:23:18 | 147 | 137.5 | LONX | 00569696704TRLO1 |
16/05/2019 | 13:23:18 | 936 | 137.6 | LONX | 00569696705TRLO1 |
16/05/2019 | 13:28:25 | 990 | 137.7 | LONX | 00569697364TRLO1 |
16/05/2019 | 13:28:25 | 218 | 137.7 | LONX | 00569697365TRLO1 |
16/05/2019 | 13:29:58 | 889 | 137.4 | LONX | 00569697701TRLO1 |
16/05/2019 | 13:29:58 | 680 | 137.5 | LONX | 00569697700TRLO1 |
16/05/2019 | 13:30:00 | 787 | 137.4 | LONX | 00569697714TRLO1 |
16/05/2019 | 13:49:02 | 148 | 137.6 | LONX | 00569700890TRLO1 |
16/05/2019 | 13:49:13 | 77 | 137.7 | LONX | 00569700935TRLO1 |
16/05/2019 | 13:49:23 | 662 | 137.9 | LONX | 00569700962TRLO1 |
16/05/2019 | 13:49:41 | 604 | 137.9 | LONX | 00569701001TRLO1 |
16/05/2019 | 13:49:44 | 1500 | 138.1 | LONX | 00569701006TRLO1 |
16/05/2019 | 13:49:47 | 934 | 137.9 | TURX | 00569701009TRLO1 |
16/05/2019 | 13:49:47 | 783 | 137.9 | LONX | 00569701008TRLO1 |
16/05/2019 | 13:49:47 | 604 | 137.9 | LONX | 00569701010TRLO1 |
16/05/2019 | 14:01:13 | 604 | 137.8 | LONX | 00569703133TRLO1 |
16/05/2019 | 14:01:13 | 604 | 137.9 | LONX | 00569703134TRLO1 |
16/05/2019 | 14:01:13 | 604 | 137.9 | LONX | 00569703135TRLO1 |
16/05/2019 | 14:07:30 | 202 | 137.6 | LONX | 00569704444TRLO1 |
16/05/2019 | 14:07:33 | 1354 | 137.9 | LONX | 00569704453TRLO1 |
16/05/2019 | 14:09:49 | 66 | 137.7 | LONX | 00569704918TRLO1 |
16/05/2019 | 14:10:03 | 401 | 137.6 | TURX | 00569704962TRLO1 |
16/05/2019 | 14:10:03 | 365 | 137.6 | TURX | 00569704963TRLO1 |
16/05/2019 | 14:10:03 | 604 | 137.6 | LONX | 00569704965TRLO1 |
16/05/2019 | 14:10:03 | 604 | 137.7 | LONX | 00569704964TRLO1 |
16/05/2019 | 14:12:33 | 869 | 138.2 | LONX | 00569705453TRLO1 |
16/05/2019 | 14:13:03 | 22 | 138.2 | LONX | 00569705501TRLO1 |
16/05/2019 | 14:13:04 | 380 | 138 | LONX | 00569705503TRLO1 |
16/05/2019 | 14:13:04 | 1208 | 138.2 | LONX | 00569705504TRLO1 |
16/05/2019 | 14:19:00 | 604 | 137.7 | LONX | 00569706648TRLO1 |
16/05/2019 | 14:20:28 | 604 | 138 | LONX | 00569706899TRLO1 |
16/05/2019 | 14:20:28 | 604 | 138 | LONX | 00569706900TRLO1 |
16/05/2019 | 14:20:30 | 500 | 137.7 | LONX | 00569706903TRLO1 |
16/05/2019 | 14:21:06 | 729 | 138 | LONX | 00569707008TRLO1 |
16/05/2019 | 14:23:40 | 115 | 137.8 | LONX | 00569707562TRLO1 |
16/05/2019 | 14:23:40 | 1093 | 137.9 | LONX | 00569707563TRLO1 |
16/05/2019 | 14:24:40 | 379 | 138.1 | LONX | 00569707787TRLO1 |
16/05/2019 | 14:24:40 | 613 | 138.1 | LONX | 00569707788TRLO1 |
16/05/2019 | 14:24:40 | 212 | 138.1 | LONX | 00569707789TRLO1 |
16/05/2019 | 14:27:08 | 604 | 138.2 | LONX | 00569708309TRLO1 |
16/05/2019 | 14:27:54 | 556 | 138.1 | TURX | 00569708437TRLO1 |
16/05/2019 | 14:27:54 | 144 | 138.1 | TURX | 00569708438TRLO1 |
16/05/2019 | 14:27:54 | 746 | 138.1 | LONX | 00569708439TRLO1 |
16/05/2019 | 14:27:54 | 604 | 138.2 | LONX | 00569708440TRLO1 |
16/05/2019 | 14:34:29 | 604 | 138.4 | LONX | 00569710323TRLO1 |
16/05/2019 | 14:34:37 | 604 | 138.3 | LONX | 00569710330TRLO1 |
16/05/2019 | 14:34:37 | 604 | 138.4 | LONX | 00569710331TRLO1 |
16/05/2019 | 14:35:43 | 115 | 138.4 | LONX | 00569710657TRLO1 |
16/05/2019 | 14:35:43 | 933 | 138.4 | LONX | 00569710658TRLO1 |
16/05/2019 | 14:35:43 | 160 | 138.4 | LONX | 00569710659TRLO1 |
16/05/2019 | 14:37:44 | 898 | 138.4 | LONX | 00569711105TRLO1 |
16/05/2019 | 14:37:55 | 255 | 138.2 | TURX | 00569711156TRLO1 |
16/05/2019 | 14:37:55 | 401 | 138.2 | TURX | 00569711157TRLO1 |
16/05/2019 | 14:38:00 | 933 | 138.5 | LONX | 00569711193TRLO1 |
16/05/2019 | 14:38:07 | 604 | 138.4 | LONX | 00569711260TRLO1 |
16/05/2019 | 14:41:39 | 147 | 138.6 | LONX | 00569712574TRLO1 |
16/05/2019 | 14:41:39 | 457 | 138.6 | LONX | 00569712575TRLO1 |
16/05/2019 | 14:42:09 | 356 | 138.6 | LONX | 00569712705TRLO1 |
16/05/2019 | 14:46:19 | 55 | 138.2 | LONX | 00569714806TRLO1 |
16/05/2019 | 14:46:19 | 681 | 138.2 | LONX | 00569714807TRLO1 |
16/05/2019 | 14:46:21 | 604 | 138.3 | LONX | 00569714812TRLO1 |
16/05/2019 | 14:57:23 | 294 | 138 | LONX | 00569719724TRLO1 |
16/05/2019 | 14:57:23 | 474 | 138 | LONX | 00569719725TRLO1 |
16/05/2019 | 14:57:38 | 548 | 137.8 | LONX | 00569719817TRLO1 |
16/05/2019 | 14:59:53 | 1208 | 138.3 | LONX | 00569720718TRLO1 |
16/05/2019 | 15:00:09 | 556 | 138.1 | BTSC | 00569720872TRLO1 |
16/05/2019 | 15:00:09 | 604 | 138.1 | LONX | 00569720864TRLO1 |
16/05/2019 | 15:00:09 | 604 | 138.2 | LONX | 00569720863TRLO1 |
16/05/2019 | 15:00:12 | 655 | 138 | TURX | 00569720908TRLO1 |
16/05/2019 | 15:00:14 | 935 | 138.1 | LONX | 00569720938TRLO1 |
16/05/2019 | 15:02:12 | 350 | 138.3 | LONX | 00569721573TRLO1 |
16/05/2019 | 15:02:12 | 858 | 138.3 | LONX | 00569721574TRLO1 |
16/05/2019 | 15:04:28 | 124 | 138.2 | LONX | 00569722489TRLO1 |
16/05/2019 | 15:04:28 | 758 | 138.2 | LONX | 00569722490TRLO1 |
16/05/2019 | 15:04:30 | 604 | 138.1 | LONX | 00569722525TRLO1 |
16/05/2019 | 15:07:22 | 680 | 138 | LONX | 00569723364TRLO1 |
16/05/2019 | 15:17:33 | 638 | 137.7 | TURX | 00569727298TRLO1 |
16/05/2019 | 15:18:16 | 1027 | 137.8 | LONX | 00569727523TRLO1 |
16/05/2019 | 15:33:38 | 1271 | 137.7 | AQXE | 00569734820TRLO1 |
16/05/2019 | 15:33:38 | 604 | 137.7 | LONX | 00569734821TRLO1 |
16/05/2019 | 15:36:54 | 230 | 137.4 | LONX | 00569736298TRLO1 |
16/05/2019 | 15:37:12 | 472 | 137.7 | LONX | 00569736395TRLO1 |
16/05/2019 | 15:37:12 | 1057 | 137.9 | LONX | 00569736392TRLO1 |
16/05/2019 | 15:37:12 | 443 | 137.9 | LONX | 00569736393TRLO1 |
16/05/2019 | 15:37:12 | 312 | 137.9 | LONX | 00569736394TRLO1 |
16/05/2019 | 15:37:15 | 736 | 137.7 | LONX | 00569736428TRLO1 |
16/05/2019 | 15:39:52 | 917 | 137.7 | LONX | 00569737478TRLO1 |
16/05/2019 | 15:40:05 | 462 | 137.8 | LONX | 00569737584TRLO1 |
16/05/2019 | 15:40:05 | 1122 | 137.8 | LONX | 00569737585TRLO1 |
16/05/2019 | 15:40:15 | 1400 | 137.7 | LONX | 00569737722TRLO1 |
16/05/2019 | 15:40:15 | 600 | 137.7 | LONX | 00569737724TRLO1 |
16/05/2019 | 15:40:15 | 4 | 137.7 | LONX | 00569737725TRLO1 |
16/05/2019 | 15:40:32 | 791 | 137.7 | LONX | 00569737976TRLO1 |
16/05/2019 | 15:40:32 | 604 | 137.7 | LONX | 00569737977TRLO1 |
16/05/2019 | 15:40:47 | 479 | 137.9 | LONX | 00569738044TRLO1 |
16/05/2019 | 15:41:00 | 604 | 138.1 | LONX | 00569738158TRLO1 |
16/05/2019 | 15:41:38 | 635 | 137.9 | LONX | 00569738376TRLO1 |
16/05/2019 | 15:41:38 | 573 | 138.1 | LONX | 00569738377TRLO1 |
16/05/2019 | 15:45:12 | 725 | 137.8 | TURX | 00569740056TRLO1 |
16/05/2019 | 15:45:12 | 604 | 137.8 | LONX | 00569740057TRLO1 |
16/05/2019 | 15:57:43 | 604 | 137.2 | LONX | 00569746789TRLO1 |
16/05/2019 | 16:00:56 | 618 | 137.2 | TURX | 00569748541TRLO1 |
16/05/2019 | 16:00:57 | 247 | 137.1 | TURX | 00569748551TRLO1 |
16/05/2019 | 16:00:57 | 667 | 137.1 | TURX | 00569748552TRLO1 |
16/05/2019 | 16:01:03 | 267 | 137.1 | LONX | 00569748601TRLO1 |
16/05/2019 | 16:01:03 | 337 | 137.1 | LONX | 00569748602TRLO1 |
16/05/2019 | 16:01:35 | 1500 | 137.3 | LONX | 00569748805TRLO1 |
16/05/2019 | 16:01:55 | 747 | 137 | LONX | 00569748955TRLO1 |
16/05/2019 | 16:02:15 | 72 | 136.8 | LONX | 00569749076TRLO1 |
16/05/2019 | 16:02:15 | 719 | 136.8 | LONX | 00569749077TRLO1 |
16/05/2019 | 16:09:07 | 926 | 136.75 | BTSC | 00569751733TRLO1 |
16/05/2019 | 16:10:28 | 885 | 136.6 | LONX | 00569752486TRLO1 |
16/05/2019 | 16:16:15 | 928 | 136.55 | BTSC | 00569755530TRLO1 |
16/05/2019 | 16:17:10 | 881 | 136.4 | LONX | 00569755880TRLO1 |
16/05/2019 | 16:17:11 | 520 | 136.2 | LONX | 00569755891TRLO1 |
16/05/2019 | 16:17:11 | 229 | 136.2 | LONX | 00569755892TRLO1 |
16/05/2019 | 16:18:17 | 465 | 136 | LONX | 00569756617TRLO1 |
16/05/2019 | 16:18:17 | 335 | 136 | LONX | 00569756618TRLO1 |
16/05/2019 | 16:18:17 | 81 | 136 | LONX | 00569756621TRLO1 |
16/05/2019 | 16:18:17 | 554 | 136 | LONX | 00569756625TRLO1 |
16/05/2019 | 16:18:17 | 701 | 136.1 | LONX | 00569756615TRLO1 |
16/05/2019 | 16:18:17 | 1111 | 136.2 | LONX | 00569756616TRLO1 |
16/05/2019 | 16:18:17 | 389 | 136.2 | LONX | 00569756619TRLO1 |
16/05/2019 | 16:18:17 | 881 | 136.2 | LONX | 00569756620TRLO1 |
16/05/2019 | 16:18:18 | 635 | 136 | LONX | 00569756628TRLO1 |
16/05/2019 | 16:20:08 | 796 | 135.7 | LONX | 00569757991TRLO1 |
16/05/2019 | 16:20:09 | 756 | 135.6 | LONX | 00569758000TRLO1 |
16/05/2019 | 16:21:16 | 1270 | 135.7 | LONX | 00569759005TRLO1 |
16/05/2019 | 16:21:16 | 865 | 136 | LONX | 00569759034TRLO1 |
16/05/2019 | 16:21:16 | 1040 | 136 | LONX | 00569759035TRLO1 |
16/05/2019 | 16:21:17 | 635 | 135.8 | LONX | 00569759055TRLO1 |
16/05/2019 | 16:21:50 | 291 | 135.7 | LONX | 00569759522TRLO1 |
16/05/2019 | 16:21:50 | 344 | 135.7 | LONX | 00569759523TRLO1 |
16/05/2019 | 16:21:50 | 633 | 135.7 | LONX | 00569759524TRLO1 |
16/05/2019 | 16:21:50 | 351 | 135.7 | LONX | 00569759525TRLO1 |
16/05/2019 | 16:21:59 | 212 | 135.9 | LONX | 00569759618TRLO1 |
16/05/2019 | 16:21:59 | 423 | 135.9 | LONX | 00569759619TRLO1 |
16/05/2019 | 16:22:00 | 635 | 135.9 | LONX | 00569759622TRLO1 |
16/05/2019 | 16:23:18 | 1703 | 136 | LONX | 00569760620TRLO1 |
16/05/2019 | 16:23:25 | 635 | 135.9 | LONX | 00569760673TRLO1 |
16/05/2019 | 16:23:36 | 635 | 136 | LONX | 00569760765TRLO1 |
16/05/2019 | 16:23:41 | 918 | 136.05 | BTSC | 00569760861TRLO1 |
16/05/2019 | 16:25:29 | 1148 | 136.2 | LONX | 00569761938TRLO1 |
16/05/2019 | 16:26:07 | 635 | 136.2 | LONX | 00569762368TRLO1 |
16/05/2019 | 16:27:01 | 952 | 136 | LONX | 00569762843TRLO1 |
16/05/2019 | 16:27:01 | 635 | 136.1 | LONX | 00569762845TRLO1 |
16/05/2019 | 16:27:03 | 909 | 135.9 | LONX | 00569762887TRLO1 |
16/05/2019 | 16:27:03 | 69 | 135.9 | LONX | 00569762888TRLO1 |
16/05/2019 | 16:29:30 | 635 | 136.3 | LONX | 00569764525TRLO1 |
16/05/2019 | 16:29:32 | 635 | 136 | LONX | 00569764564TRLO1 |
16/05/2019 | 16:29:33 | 19 | 136 | LONX | 00569764580TRLO1 |
16/05/2019 | 16:29:34 | 123 | 136 | LONX | 00569764604TRLO1 |
16/05/2019 | 16:29:35 | 863 | 136.3 | LONX | 00569764605TRLO1 |
16/05/2019 | 16:29:35 | 635 | 136.3 | LONX | 00569764630TRLO1 |
16/05/2019 | 16:29:35 | 2 | 136.3 | LONX | 00569764606TRLO1 |
16/05/2019 | 16:29:43 | 68 | 136.3 | LONX | 00569764780TRLO1 |