Company Announcements
Transaction in Own Shares
Related Companies
By LSE RNS
17 July 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 |
17 July 2019 |
|
Number of ordinary shares purchased |
281,907 |
|
Average price paid (p) |
134.1538 |
|
Highest price paid (p) |
136.3000 |
|
Lowest price paid (p) |
132.3000 |
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 14,302,964 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 561,796,996.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 17 July 2019 is 561,796,996. 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 |
Transaction |
Volume |
Price (GBp) |
Platform |
Transaction Reference Number |
|
17/07/2019 |
08:13:28 |
821 |
132.3 |
LONX |
00573820452TRLO1 |
|
17/07/2019 |
08:13:28 |
197 |
132.9 |
LONX |
00573820454TRLO1 |
|
17/07/2019 |
08:13:28 |
366 |
132.9 |
LONX |
00573820455TRLO1 |
|
17/07/2019 |
08:13:28 |
701 |
132.9 |
LONX |
00573820456TRLO1 |
|
17/07/2019 |
08:13:28 |
1303 |
132.9 |
LONX |
00573820453TRLO1 |
|
17/07/2019 |
08:13:29 |
672 |
132.9 |
LONX |
00573820459TRLO1 |
|
17/07/2019 |
08:18:18 |
748 |
132.7 |
LONX |
00573820631TRLO1 |
|
17/07/2019 |
08:18:18 |
750 |
132.6 |
LONX |
00573820633TRLO1 |
|
17/07/2019 |
08:18:18 |
1546 |
132.9 |
AQXE |
00573820632TRLO1 |
|
17/07/2019 |
08:28:07 |
735 |
133 |
LONX |
00573820943TRLO1 |
|
17/07/2019 |
08:28:07 |
371 |
133.3 |
LONX |
00573820946TRLO1 |
|
17/07/2019 |
08:28:07 |
24 |
133 |
LONX |
00573820944TRLO1 |
|
17/07/2019 |
08:28:07 |
584 |
133.1 |
LONX |
00573820945TRLO1 |
|
17/07/2019 |
08:28:08 |
638 |
133.3 |
LONX |
00573820947TRLO1 |
|
17/07/2019 |
08:28:08 |
121 |
133.3 |
LONX |
00573820948TRLO1 |
|
17/07/2019 |
08:28:08 |
406 |
133.3 |
LONX |
00573820949TRLO1 |
|
17/07/2019 |
08:28:08 |
268 |
133.3 |
LONX |
00573820950TRLO1 |
|
17/07/2019 |
08:28:14 |
638 |
133.3 |
LONX |
00573820970TRLO1 |
|
17/07/2019 |
08:29:25 |
1051 |
133 |
LONX |
00573821033TRLO1 |
|
17/07/2019 |
08:29:25 |
863 |
133.2 |
LONX |
00573821034TRLO1 |
|
17/07/2019 |
08:32:45 |
921 |
133.3 |
BTSC |
00573821180TRLO1 |
|
17/07/2019 |
08:33:14 |
638 |
133.5 |
LONX |
00573821212TRLO1 |
|
17/07/2019 |
08:33:27 |
285 |
133.5 |
LONX |
00573821223TRLO1 |
|
17/07/2019 |
08:33:27 |
353 |
133.5 |
LONX |
00573821224TRLO1 |
|
17/07/2019 |
08:34:47 |
638 |
133.2 |
LONX |
00573821298TRLO1 |
|
17/07/2019 |
08:36:27 |
638 |
133.9 |
LONX |
00573821354TRLO1 |
|
17/07/2019 |
08:36:28 |
341 |
134 |
LONX |
00573821355TRLO1 |
|
17/07/2019 |
08:36:29 |
1276 |
134.2 |
LONX |
00573821356TRLO1 |
|
17/07/2019 |
08:37:52 |
872 |
134.1 |
BTSC |
00573821405TRLO1 |
|
17/07/2019 |
08:38:00 |
346 |
134 |
LONX |
00573821411TRLO1 |
|
17/07/2019 |
08:38:14 |
1276 |
134.4 |
LONX |
00573821419TRLO1 |
|
17/07/2019 |
08:38:14 |
545 |
134.2 |
LONX |
00573821420TRLO1 |
|
17/07/2019 |
08:38:14 |
942 |
134.1 |
LONX |
00573821421TRLO1 |
|
17/07/2019 |
08:38:14 |
1091 |
134 |
LONX |
00573821422TRLO1 |
|
17/07/2019 |
08:39:02 |
332 |
134.3 |
LONX |
00573821444TRLO1 |
|
17/07/2019 |
08:39:02 |
249 |
134.3 |
LONX |
00573821445TRLO1 |
|
17/07/2019 |
08:40:16 |
546 |
134.6 |
LONX |
00573821474TRLO1 |
|
17/07/2019 |
08:40:53 |
638 |
134.5 |
LONX |
00573821489TRLO1 |
|
17/07/2019 |
08:45:21 |
901 |
134.45 |
BTSC |
00573821661TRLO1 |
|
17/07/2019 |
08:45:44 |
638 |
134.6 |
LONX |
00573821676TRLO1 |
|
17/07/2019 |
08:50:59 |
894 |
134.4 |
BTSC |
00573821931TRLO1 |
|
17/07/2019 |
08:53:21 |
1235 |
134.6 |
LONX |
00573822051TRLO1 |
|
17/07/2019 |
08:54:21 |
638 |
134.4 |
LONX |
00573822101TRLO1 |
|
17/07/2019 |
08:55:53 |
638 |
134.4 |
LONX |
00573822171TRLO1 |
|
17/07/2019 |
08:57:52 |
888 |
134.3 |
BTSC |
00573822303TRLO1 |
|
17/07/2019 |
09:02:36 |
1276 |
134.7 |
LONX |
00573822445TRLO1 |
|
17/07/2019 |
09:02:38 |
441 |
134.7 |
LONX |
00573822446TRLO1 |
|
17/07/2019 |
09:02:38 |
197 |
134.7 |
LONX |
00573822447TRLO1 |
|
17/07/2019 |
09:04:49 |
834 |
134.55 |
BTSC |
00573822484TRLO1 |
|
17/07/2019 |
09:06:26 |
638 |
134.4 |
LONX |
00573822564TRLO1 |
|
17/07/2019 |
09:06:29 |
872 |
134.3 |
LONX |
00573822566TRLO1 |
|
17/07/2019 |
09:13:01 |
112 |
134.4 |
LONX |
00573822704TRLO1 |
|
17/07/2019 |
09:13:01 |
745 |
134.4 |
LONX |
00573822705TRLO1 |
|
17/07/2019 |
09:13:01 |
556 |
134.55 |
BTSC |
00573822702TRLO1 |
|
17/07/2019 |
09:13:01 |
372 |
134.55 |
BTSC |
00573822703TRLO1 |
|
17/07/2019 |
09:18:13 |
638 |
134.7 |
LONX |
00573822810TRLO1 |
|
17/07/2019 |
09:18:13 |
704 |
134.5 |
BTSC |
00573822811TRLO1 |
|
17/07/2019 |
09:20:51 |
533 |
134.6 |
LONX |
00573822854TRLO1 |
|
17/07/2019 |
09:20:51 |
130 |
134.6 |
LONX |
00573822855TRLO1 |
|
17/07/2019 |
09:23:15 |
810 |
134.4 |
LONX |
00573822902TRLO1 |
|
17/07/2019 |
09:31:27 |
168 |
134.3 |
LONX |
00573823022TRLO1 |
|
17/07/2019 |
09:31:27 |
1792 |
134.45 |
BTSC |
00573823021TRLO1 |
|
17/07/2019 |
09:31:59 |
638 |
134.7 |
LONX |
00573823032TRLO1 |
|
17/07/2019 |
09:32:59 |
638 |
134.5 |
LONX |
00573823079TRLO1 |
|
17/07/2019 |
09:37:35 |
834 |
134.5 |
LONX |
00573823160TRLO1 |
|
17/07/2019 |
09:37:38 |
638 |
134.5 |
LONX |
00573823161TRLO1 |
|
17/07/2019 |
09:39:54 |
423 |
134.8 |
LONX |
00573823214TRLO1 |
|
17/07/2019 |
09:39:54 |
853 |
134.8 |
LONX |
00573823215TRLO1 |
|
17/07/2019 |
09:39:54 |
876 |
134.6 |
BTSC |
00573823216TRLO1 |
|
17/07/2019 |
09:42:20 |
638 |
134.8 |
LONX |
00573823279TRLO1 |
|
17/07/2019 |
09:45:48 |
645 |
134.6 |
LONX |
00573823337TRLO1 |
|
17/07/2019 |
09:45:48 |
45 |
134.8 |
LONX |
00573823338TRLO1 |
|
17/07/2019 |
09:45:59 |
638 |
134.8 |
LONX |
00573823347TRLO1 |
|
17/07/2019 |
09:53:17 |
1787 |
134.7 |
BTSC |
00573823479TRLO1 |
|
17/07/2019 |
09:55:33 |
910 |
134.4 |
LONX |
00573823535TRLO1 |
|
17/07/2019 |
10:04:18 |
892 |
134.4 |
LONX |
00573824036TRLO1 |
|
17/07/2019 |
10:04:18 |
316 |
134.2 |
LONX |
00573824037TRLO1 |
|
17/07/2019 |
10:07:13 |
327 |
134.6 |
LONX |
00573824162TRLO1 |
|
17/07/2019 |
10:07:13 |
1900 |
134.5 |
LONX |
00573824163TRLO1 |
|
17/07/2019 |
10:07:14 |
1500 |
134.4 |
LONX |
00573824167TRLO1 |
|
17/07/2019 |
10:07:14 |
638 |
134.4 |
LONX |
00573824170TRLO1 |
|
17/07/2019 |
10:07:51 |
389 |
134.2 |
LONX |
00573824236TRLO1 |
|
17/07/2019 |
10:07:51 |
376 |
134.2 |
LONX |
00573824237TRLO1 |
|
17/07/2019 |
10:07:51 |
1084 |
134.2 |
LONX |
00573824238TRLO1 |
|
17/07/2019 |
10:12:05 |
754 |
134.1 |
LONX |
00573824331TRLO1 |
|
17/07/2019 |
10:12:05 |
1000 |
134.2 |
LONX |
00573824332TRLO1 |
|
17/07/2019 |
10:12:05 |
252 |
134 |
LONX |
00573824333TRLO1 |
|
17/07/2019 |
10:12:05 |
630 |
134 |
LONX |
00573824334TRLO1 |
|
17/07/2019 |
10:12:05 |
32 |
134 |
LONX |
00573824335TRLO1 |
|
17/07/2019 |
10:12:05 |
699 |
134.1 |
AQXE |
00573824336TRLO1 |
|
17/07/2019 |
10:22:12 |
99 |
133.8 |
LONX |
00573824541TRLO1 |
|
17/07/2019 |
10:22:15 |
638 |
133.8 |
LONX |
00573824542TRLO1 |
|
17/07/2019 |
10:22:15 |
123 |
133.8 |
TURX |
00573824543TRLO1 |
|
17/07/2019 |
10:22:15 |
239 |
133.8 |
LONX |
00573824544TRLO1 |
|
17/07/2019 |
10:22:15 |
87 |
133.8 |
CHIX |
00573824545TRLO1 |
|
17/07/2019 |
10:27:54 |
556 |
133.8 |
BTSC |
00573824614TRLO1 |
|
17/07/2019 |
10:28:43 |
665 |
133.6 |
LONX |
00573824645TRLO1 |
|
17/07/2019 |
10:32:41 |
1302 |
133.5 |
BTSC |
00573824771TRLO1 |
|
17/07/2019 |
10:47:18 |
1741 |
133.55 |
BTSC |
00573825057TRLO1 |
|
17/07/2019 |
10:52:41 |
638 |
133.4 |
LONX |
00573825176TRLO1 |
|
17/07/2019 |
10:52:41 |
638 |
133.6 |
LONX |
00573825177TRLO1 |
|
17/07/2019 |
10:52:50 |
862 |
133.6 |
LONX |
00573825182TRLO1 |
|
17/07/2019 |
10:52:50 |
414 |
133.6 |
LONX |
00573825183TRLO1 |
|
17/07/2019 |
10:52:51 |
457 |
133.4 |
AQXE |
00573825184TRLO1 |
|
17/07/2019 |
11:00:41 |
628 |
133.3 |
LONX |
00573825340TRLO1 |
|
17/07/2019 |
11:00:41 |
230 |
133.3 |
LONX |
00573825341TRLO1 |
|
17/07/2019 |
11:00:41 |
791 |
133.3 |
LONX |
00573825339TRLO1 |
|
17/07/2019 |
11:10:46 |
1968 |
133.35 |
BTSC |
00573825509TRLO1 |
|
17/07/2019 |
11:19:47 |
695 |
133.3 |
LONX |
00573825667TRLO1 |
|
17/07/2019 |
11:19:47 |
640 |
133.3 |
AQXE |
00573825666TRLO1 |
|
17/07/2019 |
11:21:12 |
685 |
133.2 |
LONX |
00573825689TRLO1 |
|
17/07/2019 |
11:21:13 |
837 |
132.9 |
LONX |
00573825690TRLO1 |
|
17/07/2019 |
11:26:16 |
556 |
133.2 |
BTSC |
00573825787TRLO1 |
|
17/07/2019 |
11:30:02 |
1428 |
133.2 |
BTSC |
00573825854TRLO1 |
|
17/07/2019 |
11:47:55 |
1667 |
133.1 |
BTSC |
00573826113TRLO1 |
|
17/07/2019 |
11:54:48 |
1135 |
133.1 |
BTSC |
00573826199TRLO1 |
|
17/07/2019 |
11:57:07 |
658 |
132.9 |
LONX |
00573826214TRLO1 |
|
17/07/2019 |
12:17:45 |
227 |
132.9 |
LONX |
00573826573TRLO1 |
|
17/07/2019 |
12:17:45 |
411 |
132.9 |
LONX |
00573826574TRLO1 |
|
17/07/2019 |
12:17:45 |
1500 |
132.9 |
LONX |
00573826570TRLO1 |
|
17/07/2019 |
12:17:45 |
559 |
132.9 |
LONX |
00573826571TRLO1 |
|
17/07/2019 |
12:17:45 |
430 |
132.9 |
LONX |
00573826572TRLO1 |
|
17/07/2019 |
12:19:31 |
638 |
132.6 |
LONX |
00573826609TRLO1 |
|
17/07/2019 |
12:36:57 |
649 |
132.6 |
LONX |
00573827415TRLO1 |
|
17/07/2019 |
12:39:13 |
766 |
132.6 |
LONX |
00573827470TRLO1 |
|
17/07/2019 |
12:39:13 |
972 |
132.6 |
AQXE |
00573827471TRLO1 |
|
17/07/2019 |
12:39:35 |
1115 |
132.5 |
LONX |
00573827480TRLO1 |
|
17/07/2019 |
12:39:35 |
946 |
132.5 |
LONX |
00573827481TRLO1 |
|
17/07/2019 |
12:39:35 |
418 |
132.5 |
AQXE |
00573827478TRLO1 |
|
17/07/2019 |
12:39:35 |
143 |
132.5 |
AQXE |
00573827479TRLO1 |
|
17/07/2019 |
12:42:39 |
794 |
133 |
LONX |
00573827573TRLO1 |
|
17/07/2019 |
12:42:39 |
914 |
132.9 |
LONX |
00573827574TRLO1 |
|
17/07/2019 |
12:42:39 |
1163 |
133.1 |
LONX |
00573827577TRLO1 |
|
17/07/2019 |
12:42:39 |
751 |
133.1 |
LONX |
00573827578TRLO1 |
|
17/07/2019 |
12:47:39 |
670 |
133 |
LONX |
00573827663TRLO1 |
|
17/07/2019 |
12:49:00 |
800 |
133 |
LONX |
00573827682TRLO1 |
|
17/07/2019 |
12:49:06 |
1340 |
133.3 |
LONX |
00573827683TRLO1 |
|
17/07/2019 |
12:59:40 |
409 |
133.4 |
LONX |
00573827823TRLO1 |
|
17/07/2019 |
13:02:46 |
790 |
133.5 |
LONX |
00573827867TRLO1 |
|
17/07/2019 |
13:02:46 |
1357 |
133.5 |
LONX |
00573827868TRLO1 |
|
17/07/2019 |
13:03:02 |
640 |
133.5 |
LONX |
00573827875TRLO1 |
|
17/07/2019 |
13:03:02 |
447 |
133.6 |
LONX |
00573827876TRLO1 |
|
17/07/2019 |
13:34:25 |
420 |
133.9 |
LONX |
00573828494TRLO1 |
|
17/07/2019 |
13:34:25 |
334 |
133.9 |
LONX |
00573828495TRLO1 |
|
17/07/2019 |
13:34:26 |
136 |
134 |
TURX |
00573828496TRLO1 |
|
17/07/2019 |
13:34:29 |
101 |
134.2 |
TURX |
00573828497TRLO1 |
|
17/07/2019 |
13:34:34 |
1250 |
134.4 |
LONX |
00573828500TRLO1 |
|
17/07/2019 |
13:34:34 |
760 |
134.1 |
LONX |
00573828501TRLO1 |
|
17/07/2019 |
13:34:34 |
1145 |
134.1 |
LONX |
00573828499TRLO1 |
|
17/07/2019 |
13:34:35 |
939 |
134.1 |
LONX |
00573828502TRLO1 |
|
17/07/2019 |
13:34:35 |
670 |
134.2 |
LONX |
00573828503TRLO1 |
|
17/07/2019 |
13:34:52 |
670 |
134.2 |
LONX |
00573828513TRLO1 |
|
17/07/2019 |
13:34:52 |
1145 |
134.2 |
CHIX |
00573828514TRLO1 |
|
17/07/2019 |
13:35:57 |
670 |
134.8 |
LONX |
00573828547TRLO1 |
|
17/07/2019 |
13:36:23 |
533 |
134.7 |
LONX |
00573828555TRLO1 |
|
17/07/2019 |
13:36:23 |
137 |
134.7 |
LONX |
00573828556TRLO1 |
|
17/07/2019 |
13:36:23 |
1340 |
135 |
LONX |
00573828557TRLO1 |
|
17/07/2019 |
13:45:37 |
1000 |
135.1 |
LONX |
00573828809TRLO1 |
|
17/07/2019 |
13:45:37 |
714 |
135.2 |
LONX |
00573828810TRLO1 |
|
17/07/2019 |
13:45:37 |
136 |
135.2 |
LONX |
00573828811TRLO1 |
|
17/07/2019 |
13:45:38 |
670 |
135.5 |
LONX |
00573828812TRLO1 |
|
17/07/2019 |
13:45:38 |
478 |
135.5 |
LONX |
00573828813TRLO1 |
|
17/07/2019 |
13:45:38 |
192 |
135.5 |
LONX |
00573828814TRLO1 |
|
17/07/2019 |
13:46:39 |
670 |
135.5 |
LONX |
00573828842TRLO1 |
|
17/07/2019 |
14:05:02 |
2000 |
135.7 |
LONX |
00573829115TRLO1 |
|
17/07/2019 |
14:10:14 |
670 |
135.6 |
LONX |
00573829198TRLO1 |
|
17/07/2019 |
14:10:16 |
940 |
135.5 |
LONX |
00573829200TRLO1 |
|
17/07/2019 |
14:10:16 |
1070 |
135.6 |
LONX |
00573829201TRLO1 |
|
17/07/2019 |
14:10:16 |
682 |
135.5 |
AQXE |
00573829199TRLO1 |
|
17/07/2019 |
14:10:16 |
64 |
135.5 |
AQXE |
00573829202TRLO1 |
|
17/07/2019 |
14:11:04 |
620 |
136 |
LONX |
00573829208TRLO1 |
|
17/07/2019 |
14:12:31 |
366 |
136.3 |
LONX |
00573829232TRLO1 |
|
17/07/2019 |
14:12:31 |
304 |
136.3 |
LONX |
00573829233TRLO1 |
|
17/07/2019 |
14:12:57 |
720 |
135.9 |
LONX |
00573829240TRLO1 |
|
17/07/2019 |
14:12:57 |
670 |
136.1 |
LONX |
00573829241TRLO1 |
|
17/07/2019 |
14:12:57 |
881 |
135.9 |
CHIX |
00573829239TRLO1 |
|
17/07/2019 |
14:12:58 |
670 |
135.9 |
LONX |
00573829242TRLO1 |
|
17/07/2019 |
14:12:58 |
243 |
135.8 |
LONX |
00573829243TRLO1 |
|
17/07/2019 |
14:13:09 |
210 |
135.7 |
LONX |
00573829246TRLO1 |
|
17/07/2019 |
14:13:09 |
460 |
135.7 |
LONX |
00573829247TRLO1 |
|
17/07/2019 |
14:13:09 |
670 |
135.8 |
LONX |
00573829248TRLO1 |
|
17/07/2019 |
14:13:09 |
971 |
135.8 |
LONX |
00573829249TRLO1 |
|
17/07/2019 |
14:13:11 |
670 |
135.9 |
LONX |
00573829251TRLO1 |
|
17/07/2019 |
14:13:20 |
229 |
135.9 |
LONX |
00573829254TRLO1 |
|
17/07/2019 |
14:13:20 |
225 |
135.9 |
LONX |
00573829255TRLO1 |
|
17/07/2019 |
14:13:20 |
216 |
135.9 |
LONX |
00573829256TRLO1 |
|
17/07/2019 |
14:15:53 |
35 |
136.2 |
LONX |
00573829316TRLO1 |
|
17/07/2019 |
14:15:53 |
635 |
136.2 |
LONX |
00573829317TRLO1 |
|
17/07/2019 |
14:16:12 |
856 |
135.9 |
LONX |
00573829323TRLO1 |
|
17/07/2019 |
14:16:12 |
990 |
136 |
LONX |
00573829324TRLO1 |
|
17/07/2019 |
14:16:12 |
164 |
136.1 |
LONX |
00573829325TRLO1 |
|
17/07/2019 |
14:16:12 |
725 |
135.9 |
TURX |
00573829322TRLO1 |
|
17/07/2019 |
14:19:38 |
981 |
135.6 |
LONX |
00573829382TRLO1 |
|
17/07/2019 |
14:19:38 |
1029 |
135.7 |
LONX |
00573829383TRLO1 |
|
17/07/2019 |
14:21:51 |
1008 |
135.6 |
LONX |
00573829420TRLO1 |
|
17/07/2019 |
14:22:22 |
821 |
135.4 |
LONX |
00573829449TRLO1 |
|
17/07/2019 |
14:22:22 |
1189 |
135.6 |
LONX |
00573829450TRLO1 |
|
17/07/2019 |
14:22:22 |
893 |
135.4 |
LONX |
00573829448TRLO1 |
|
17/07/2019 |
14:29:12 |
668 |
135.2 |
LONX |
00573829562TRLO1 |
|
17/07/2019 |
14:29:12 |
1100 |
135.1 |
LONX |
00573829563TRLO1 |
|
17/07/2019 |
14:29:12 |
1453 |
135.4 |
BTSC |
00573829561TRLO1 |
|
17/07/2019 |
14:29:19 |
670 |
135.1 |
LONX |
00573829568TRLO1 |
|
17/07/2019 |
14:29:24 |
670 |
135.1 |
LONX |
00573829569TRLO1 |
|
17/07/2019 |
14:33:09 |
278 |
134.7 |
LONX |
00573829727TRLO1 |
|
17/07/2019 |
14:33:09 |
543 |
134.7 |
LONX |
00573829728TRLO1 |
|
17/07/2019 |
14:33:58 |
838 |
134.5 |
LONX |
00573829783TRLO1 |
|
17/07/2019 |
14:36:52 |
910 |
134.1 |
LONX |
00573829941TRLO1 |
|
17/07/2019 |
14:36:53 |
704 |
134.1 |
LONX |
00573829942TRLO1 |
|
17/07/2019 |
14:37:11 |
1500 |
134.2 |
LONX |
00573829948TRLO1 |
|
17/07/2019 |
14:37:11 |
542 |
134.2 |
LONX |
00573829949TRLO1 |
|
17/07/2019 |
14:37:12 |
774 |
134.4 |
LONX |
00573829950TRLO1 |
|
17/07/2019 |
14:37:12 |
704 |
134.2 |
LONX |
00573829951TRLO1 |
|
17/07/2019 |
14:37:12 |
516 |
134.2 |
LONX |
00573829952TRLO1 |
|
17/07/2019 |
14:37:12 |
222 |
134.2 |
LONX |
00573829953TRLO1 |
|
17/07/2019 |
14:42:03 |
201 |
134.4 |
TURX |
00573830161TRLO1 |
|
17/07/2019 |
14:42:03 |
209 |
134.4 |
LONX |
00573830162TRLO1 |
|
17/07/2019 |
14:42:03 |
332 |
134.4 |
LONX |
00573830163TRLO1 |
|
17/07/2019 |
14:42:05 |
704 |
134.4 |
LONX |
00573830165TRLO1 |
|
17/07/2019 |
14:42:05 |
864 |
134.2 |
LONX |
00573830166TRLO1 |
|
17/07/2019 |
14:44:41 |
406 |
134.1 |
LONX |
00573830223TRLO1 |
|
17/07/2019 |
14:44:41 |
298 |
134.1 |
LONX |
00573830224TRLO1 |
|
17/07/2019 |
14:46:34 |
394 |
134.1 |
LONX |
00573830288TRLO1 |
|
17/07/2019 |
14:46:34 |
310 |
134.1 |
LONX |
00573830289TRLO1 |
|
17/07/2019 |
14:48:00 |
938 |
133.95 |
BTSC |
00573830342TRLO1 |
|
17/07/2019 |
14:49:17 |
704 |
134.1 |
LONX |
00573830390TRLO1 |
|
17/07/2019 |
14:49:17 |
704 |
133.9 |
LONX |
00573830391TRLO1 |
|
17/07/2019 |
14:49:17 |
804 |
133.9 |
BTSC |
00573830389TRLO1 |
|
17/07/2019 |
14:53:42 |
636 |
134.2 |
LONX |
00573830494TRLO1 |
|
17/07/2019 |
14:53:42 |
772 |
134.2 |
LONX |
00573830495TRLO1 |
|
17/07/2019 |
14:54:45 |
828 |
134 |
BTSC |
00573830577TRLO1 |
|
17/07/2019 |
14:54:45 |
556 |
134 |
BTSC |
00573830578TRLO1 |
|
17/07/2019 |
14:59:30 |
698 |
134.2 |
LONX |
00573831095TRLO1 |
|
17/07/2019 |
15:04:19 |
66 |
134.2 |
LONX |
00573831758TRLO1 |
|
17/07/2019 |
15:04:19 |
638 |
134.2 |
LONX |
00573831759TRLO1 |
|
17/07/2019 |
15:04:19 |
867 |
134.2 |
LONX |
00573831755TRLO1 |
|
17/07/2019 |
15:04:19 |
610 |
134.2 |
LONX |
00573831756TRLO1 |
|
17/07/2019 |
15:04:19 |
437 |
134.2 |
LONX |
00573831757TRLO1 |
|
17/07/2019 |
15:08:06 |
815 |
134.25 |
BTSC |
00573832354TRLO1 |
|
17/07/2019 |
15:08:16 |
1408 |
134.2 |
LONX |
00573832378TRLO1 |
|
17/07/2019 |
15:08:25 |
913 |
134 |
LONX |
00573832434TRLO1 |
|
17/07/2019 |
15:13:03 |
147 |
133.8 |
LONX |
00573832880TRLO1 |
|
17/07/2019 |
15:15:00 |
847 |
133.8 |
LONX |
00573833246TRLO1 |
|
17/07/2019 |
15:15:00 |
611 |
133.8 |
LONX |
00573833247TRLO1 |
|
17/07/2019 |
15:15:00 |
59 |
133.8 |
AQXE |
00573833249TRLO1 |
|
17/07/2019 |
15:15:00 |
1145 |
133.8 |
LONX |
00573833250TRLO1 |
|
17/07/2019 |
15:15:17 |
704 |
133.7 |
LONX |
00573833298TRLO1 |
|
17/07/2019 |
15:22:30 |
1025 |
133.5 |
LONX |
00573833955TRLO1 |
|
17/07/2019 |
15:22:30 |
907 |
133.5 |
LONX |
00573833954TRLO1 |
|
17/07/2019 |
15:22:30 |
541 |
133.4 |
AQXE |
00573833956TRLO1 |
|
17/07/2019 |
15:22:44 |
1500 |
133.7 |
LONX |
00573833961TRLO1 |
|
17/07/2019 |
15:22:57 |
1028 |
133.8 |
LONX |
00573833963TRLO1 |
|
17/07/2019 |
15:22:57 |
233 |
133.8 |
LONX |
00573833964TRLO1 |
|
17/07/2019 |
15:22:57 |
851 |
133.8 |
LONX |
00573833965TRLO1 |
|
17/07/2019 |
15:24:17 |
1042 |
133.8 |
LONX |
00573834084TRLO1 |
|
17/07/2019 |
15:24:17 |
366 |
133.8 |
LONX |
00573834085TRLO1 |
|
17/07/2019 |
15:25:11 |
704 |
133.8 |
LONX |
00573834271TRLO1 |
|
17/07/2019 |
15:27:06 |
1372 |
134.1 |
BTSC |
00573834325TRLO1 |
|
17/07/2019 |
15:28:16 |
292 |
134.3 |
LONX |
00573834349TRLO1 |
|
17/07/2019 |
15:30:23 |
770 |
134.3 |
LONX |
00573834483TRLO1 |
|
17/07/2019 |
15:30:23 |
638 |
134.3 |
LONX |
00573834484TRLO1 |
|
17/07/2019 |
15:34:08 |
559 |
134.25 |
BTSC |
00573835338TRLO1 |
|
17/07/2019 |
15:35:23 |
1621 |
134.3 |
BTSC |
00573835416TRLO1 |
|
17/07/2019 |
15:37:49 |
720 |
134.2 |
LONX |
00573835531TRLO1 |
|
17/07/2019 |
15:37:49 |
940 |
134.1 |
LONX |
00573835532TRLO1 |
|
17/07/2019 |
15:37:49 |
1300 |
134.1 |
LONX |
00573835533TRLO1 |
|
17/07/2019 |
15:37:49 |
80 |
134.1 |
LONX |
00573835534TRLO1 |
|
17/07/2019 |
15:38:10 |
1178 |
134.3 |
LONX |
00573835563TRLO1 |
|
17/07/2019 |
15:38:27 |
704 |
134.3 |
LONX |
00573835578TRLO1 |
|
17/07/2019 |
15:41:11 |
1006 |
134.2 |
LONX |
00573835812TRLO1 |
|
17/07/2019 |
15:41:24 |
881 |
134.3 |
LONX |
00573835831TRLO1 |
|
17/07/2019 |
15:41:24 |
94 |
134.3 |
CHIX |
00573835832TRLO1 |
|
17/07/2019 |
15:41:30 |
1391 |
134.3 |
BTSC |
00573835838TRLO1 |
|
17/07/2019 |
15:41:51 |
769 |
134.4 |
LONX |
00573835854TRLO1 |
|
17/07/2019 |
15:45:59 |
1491 |
134.35 |
BTSC |
00573836196TRLO1 |
|
17/07/2019 |
15:47:43 |
529 |
134.5 |
LONX |
00573836236TRLO1 |
|
17/07/2019 |
15:47:43 |
175 |
134.5 |
LONX |
00573836237TRLO1 |
|
17/07/2019 |
15:51:23 |
704 |
134.3 |
LONX |
00573836580TRLO1 |
|
17/07/2019 |
15:51:23 |
1451 |
134.35 |
BTSC |
00573836579TRLO1 |
|
17/07/2019 |
15:52:20 |
768 |
134.6 |
LONX |
00573836653TRLO1 |
|
17/07/2019 |
15:52:40 |
496 |
134.6 |
LONX |
00573836662TRLO1 |
|
17/07/2019 |
15:52:40 |
208 |
134.6 |
LONX |
00573836663TRLO1 |
|
17/07/2019 |
15:52:43 |
454 |
134.6 |
LONX |
00573836664TRLO1 |
|
17/07/2019 |
15:52:43 |
250 |
134.6 |
LONX |
00573836665TRLO1 |
|
17/07/2019 |
15:52:54 |
883 |
134.3 |
LONX |
00573836681TRLO1 |
|
17/07/2019 |
15:52:54 |
1229 |
134.3 |
LONX |
00573836682TRLO1 |
|
17/07/2019 |
15:56:57 |
951 |
134.2 |
LONX |
00573836994TRLO1 |
|
17/07/2019 |
15:57:01 |
488 |
134.2 |
AQXE |
00573836995TRLO1 |
|
17/07/2019 |
15:57:05 |
1407 |
134.15 |
BTSC |
00573836997TRLO1 |
|
17/07/2019 |
15:57:07 |
839 |
133.9 |
LONX |
00573836999TRLO1 |
|
17/07/2019 |
15:57:14 |
1408 |
134.3 |
LONX |
00573837002TRLO1 |
|
17/07/2019 |
15:57:14 |
92 |
134.3 |
LONX |
00573837003TRLO1 |
|
17/07/2019 |
15:57:14 |
612 |
134.3 |
LONX |
00573837004TRLO1 |
|
17/07/2019 |
15:57:19 |
704 |
134.3 |
LONX |
00573837006TRLO1 |
|
17/07/2019 |
15:57:43 |
990 |
134.2 |
LONX |
00573837023TRLO1 |
|
17/07/2019 |
15:57:47 |
704 |
134.1 |
LONX |
00573837024TRLO1 |
|
17/07/2019 |
16:00:03 |
704 |
134.2 |
LONX |
00573837184TRLO1 |
|
17/07/2019 |
16:00:59 |
704 |
134.2 |
LONX |
00573837254TRLO1 |
|
17/07/2019 |
16:01:00 |
1130 |
134.5 |
LONX |
00573837255TRLO1 |
|
17/07/2019 |
16:01:05 |
1105 |
134.4 |
BTSC |
00573837259TRLO1 |
|
17/07/2019 |
16:02:05 |
715 |
134.3 |
LONX |
00573837333TRLO1 |
|
17/07/2019 |
16:05:41 |
1953 |
134.25 |
BTSC |
00573837448TRLO1 |
|
17/07/2019 |
16:08:11 |
1637 |
134.6 |
LONX |
00573837534TRLO1 |
|
17/07/2019 |
16:08:11 |
704 |
134.5 |
LONX |
00573837535TRLO1 |
|
17/07/2019 |
16:08:40 |
704 |
134.3 |
LONX |
00573837580TRLO1 |
|
17/07/2019 |
16:08:40 |
704 |
134.3 |
LONX |
00573837582TRLO1 |
|
17/07/2019 |
16:08:40 |
704 |
134.3 |
LONX |
00573837583TRLO1 |
|
17/07/2019 |
16:08:40 |
668 |
134.35 |
BTSC |
00573837581TRLO1 |
|
17/07/2019 |
16:08:46 |
1879 |
134.4 |
LONX |
00573837598TRLO1 |
|
17/07/2019 |
16:08:47 |
386 |
134.4 |
LONX |
00573837599TRLO1 |
|
17/07/2019 |
16:08:48 |
241 |
134.4 |
LONX |
00573837602TRLO1 |
|
17/07/2019 |
16:08:51 |
135 |
134.4 |
LONX |
00573837607TRLO1 |
|
17/07/2019 |
16:08:51 |
129 |
134.4 |
LONX |
00573837608TRLO1 |
|
17/07/2019 |
16:08:51 |
440 |
134.4 |
LONX |
00573837609TRLO1 |
|
17/07/2019 |
16:11:07 |
1803 |
134.35 |
BTSC |
00573837754TRLO1 |
|
17/07/2019 |
16:15:07 |
1790 |
134.4 |
BTSC |
00573837973TRLO1 |
|
17/07/2019 |
16:17:32 |
704 |
134.4 |
LONX |
00573838143TRLO1 |
|
17/07/2019 |
16:17:32 |
704 |
134.3 |
LONX |
00573838144TRLO1 |
|
17/07/2019 |
16:17:32 |
704 |
134.3 |
LONX |
00573838145TRLO1 |
|
17/07/2019 |
16:17:32 |
819 |
134.3 |
LONX |
00573838146TRLO1 |
|
17/07/2019 |
16:17:32 |
103 |
134.3 |
AQXE |
00573838147TRLO1 |
|
17/07/2019 |
16:17:33 |
1500 |
134.1 |
LONX |
00573838149TRLO1 |
|
17/07/2019 |
16:17:33 |
73 |
134.1 |
LONX |
00573838150TRLO1 |
|
17/07/2019 |
16:17:34 |
584 |
134 |
LONX |
00573838153TRLO1 |
|
17/07/2019 |
16:17:34 |
277 |
134 |
LONX |
00573838154TRLO1 |
|
17/07/2019 |
16:17:34 |
774 |
134 |
LONX |
00573838155TRLO1 |
|
17/07/2019 |
16:17:37 |
1500 |
134.2 |
LONX |
00573838156TRLO1 |
|
17/07/2019 |
16:17:37 |
169 |
134.2 |
LONX |
00573838157TRLO1 |
|
17/07/2019 |
16:17:37 |
957 |
134.3 |
AQXE |
00573838158TRLO1 |
|
17/07/2019 |
16:17:39 |
704 |
134 |
LONX |
00573838161TRLO1 |
|
17/07/2019 |
16:18:15 |
704 |
134 |
LONX |
00573838178TRLO1 |
|
17/07/2019 |
16:18:18 |
1408 |
134 |
LONX |
00573838179TRLO1 |
|
17/07/2019 |
16:18:21 |
704 |
134 |
LONX |
00573838183TRLO1 |
|
17/07/2019 |
16:19:19 |
704 |
134.1 |
LONX |
00573838224TRLO1 |
|
17/07/2019 |
16:19:24 |
409 |
134.1 |
LONX |
00573838226TRLO1 |
|
17/07/2019 |
16:19:24 |
295 |
134.1 |
LONX |
00573838227TRLO1 |
|
17/07/2019 |
16:20:11 |
753 |
133.9 |
LONX |
00573838268TRLO1 |
|
17/07/2019 |
16:22:01 |
437 |
134 |
LONX |
00573838389TRLO1 |
|
17/07/2019 |
16:22:01 |
74 |
134 |
LONX |
00573838390TRLO1 |
|
17/07/2019 |
16:22:01 |
193 |
134 |
LONX |
00573838391TRLO1 |
|
17/07/2019 |
16:22:01 |
704 |
134 |
LONX |
00573838394TRLO1 |
|
17/07/2019 |
16:22:01 |
586 |
134 |
LONX |
00573838392TRLO1 |
|
17/07/2019 |
16:22:01 |
990 |
134 |
LONX |
00573838393TRLO1 |
|
17/07/2019 |
16:22:44 |
704 |
134 |
LONX |
00573838486TRLO1 |
|
17/07/2019 |
16:22:44 |
2044 |
134.1 |
LONX |
00573838487TRLO1 |
|
17/07/2019 |
16:22:44 |
1500 |
134.2 |
LONX |
00573838488TRLO1 |
|
17/07/2019 |
16:22:44 |
680 |
134.2 |
LONX |
00573838489TRLO1 |
|
17/07/2019 |
16:22:44 |
100 |
134.2 |
LONX |
00573838490TRLO1 |
|
17/07/2019 |
16:22:44 |
704 |
134.2 |
LONX |
00573838491TRLO1 |
|
17/07/2019 |
16:22:44 |
704 |
134 |
LONX |
00573838492TRLO1 |
|
17/07/2019 |
16:22:47 |
704 |
134 |
LONX |
00573838493TRLO1 |
|
17/07/2019 |
16:22:47 |
662 |
134.1 |
LONX |
00573838494TRLO1 |
|
17/07/2019 |
16:22:47 |
42 |
134.1 |
LONX |
00573838495TRLO1 |
|
17/07/2019 |
16:23:50 |
704 |
134.2 |
LONX |
00573838549TRLO1 |
|
17/07/2019 |
16:23:54 |
422 |
134.2 |
LONX |
00573838551TRLO1 |
|
17/07/2019 |
16:23:54 |
223 |
134.2 |
LONX |
00573838552TRLO1 |
|
17/07/2019 |
16:23:54 |
59 |
134.2 |
LONX |
00573838554TRLO1 |
|
17/07/2019 |
16:23:54 |
715 |
134.2 |
LONX |
00573838553TRLO1 |
|
17/07/2019 |
16:23:54 |
323 |
134.2 |
LONX |
00573838555TRLO1 |
|
17/07/2019 |
16:24:25 |
704 |
134.2 |
LONX |
00573838571TRLO1 |
|
17/07/2019 |
16:25:45 |
704 |
134.2 |
LONX |
00573838658TRLO1 |
|
17/07/2019 |
16:25:45 |
1173 |
134.2 |
LONX |
00573838657TRLO1 |
|
17/07/2019 |
16:25:54 |
957 |
134.1 |
LONX |
00573838666TRLO1 |
|
17/07/2019 |
16:25:54 |
778 |
134.2 |
LONX |
00573838667TRLO1 |
|
17/07/2019 |
16:25:54 |
115 |
134.2 |
LONX |
00573838668TRLO1 |
|
17/07/2019 |
16:25:54 |
262 |
134.2 |
LONX |
00573838669TRLO1 |
|
17/07/2019 |
16:26:24 |
1500 |
134.1 |
LONX |
00573838688TRLO1 |
|
17/07/2019 |
16:26:24 |
1316 |
134.1 |
LONX |
00573838689TRLO1 |
|
17/07/2019 |
16:26:24 |
732 |
134.1 |
LONX |
00573838690TRLO1 |
|
17/07/2019 |
16:26:24 |
676 |
134.1 |
LONX |
00573838691TRLO1 |
|
17/07/2019 |
16:26:24 |
1408 |
134.1 |
LONX |
00573838692TRLO1 |
|
17/07/2019 |
16:26:34 |
704 |
133.9 |
LONX |
00573838704TRLO1 |
|
17/07/2019 |
16:26:34 |
804 |
133.9 |
LONX |
00573838705TRLO1 |
|
17/07/2019 |
16:27:24 |
1500 |
133.8 |
LONX |
00573838742TRLO1 |
|
17/07/2019 |
16:27:24 |
408 |
133.9 |
LONX |
00573838743TRLO1 |
|
17/07/2019 |
16:27:24 |
1408 |
133.9 |
LONX |
00573838747TRLO1 |
|
17/07/2019 |
16:27:29 |
704 |
133.9 |
LONX |
00573838751TRLO1 |
|
17/07/2019 |
16:27:41 |
639 |
133.8 |
LONX |
00573838770TRLO1 |
|
17/07/2019 |
16:27:43 |
435 |
133.7 |
LONX |
00573838773TRLO1 |
|
17/07/2019 |
16:27:43 |
80 |
133.7 |
LONX |
00573838774TRLO1 |
|
17/07/2019 |
16:27:43 |
189 |
133.7 |
LONX |
00573838775TRLO1 |
|
17/07/2019 |
16:27:47 |
642 |
133.7 |
LONX |
00573838777TRLO1 |
|
17/07/2019 |
16:27:54 |
704 |
133.7 |
LONX |
00573838789TRLO1 |
|
17/07/2019 |
16:28:04 |
1314 |
133.6 |
LONX |
00573838794TRLO1 |
|
17/07/2019 |
16:28:04 |
330 |
133.5 |
LONX |
00573838795TRLO1 |
|
17/07/2019 |
16:28:04 |
792 |
133.5 |
CHIX |
00573838793TRLO1 |
|
17/07/2019 |
16:28:12 |
186 |
133.6 |
LONX |
00573838798TRLO1 |
|
17/07/2019 |
16:28:14 |
907 |
133.7 |
LONX |
00573838799TRLO1 |
|
17/07/2019 |
16:28:14 |
501 |
133.7 |
LONX |
00573838800TRLO1 |
|
17/07/2019 |
16:29:18 |
704 |
133.9 |
LONX |
00573838844TRLO1 |
|
17/07/2019 |
16:29:18 |
359 |
133.7 |
LONX |
00573838846TRLO1 |
|
17/07/2019 |
16:29:20 |
867 |
133.7 |
LONX |
00573838847TRLO1 |
|
17/07/2019 |
16:29:42 |
303 |
133.8 |
LONX |
00573838881TRLO1 |
|
17/07/2019 |
16:29:43 |
608 |
133.9 |
BTSC |
00573838883TRLO1 |
|
17/07/2019 |
16:29:43 |
21 |
133.9 |
BTSC |
00573838884TRLO1 |
|
17/07/2019 |
16:29:46 |
704 |
134 |
LONX |
00573838885TRLO1 |
|
17/07/2019 |
16:29:57 |
704 |
133.9 |
LONX |
00573838905TRLO1 |
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
You are here: news > regulatory news
10 Lower Thames St,
London EC3R 6EN